587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,184400,2917721300,31450,31450,31450,31450,3471
|
|
20240508,184300,2917721300,31450,31450,31450,31450,0
|
|
20240508,184200,2917721300,31450,31450,31450,31450,0
|
|
20240508,184100,2917721300,31450,31450,31450,31450,0
|
|
20240508,184000,2917721300,31450,31450,31450,31450,0
|
|
20240508,183900,2917721300,31450,31450,31450,31450,0
|
|
20240508,183800,2917721300,31450,31450,31450,31450,0
|
|
20240508,183700,2917721300,31450,31450,31450,31450,0
|
|
20240508,183600,2917721300,31450,31450,31450,31450,0
|
|
20240508,183500,2917721300,31450,31450,31450,31450,0
|
|
20240508,183400,2917721300,31450,31450,31450,31450,0
|
|
20240508,183300,2917721300,31450,31450,31450,31450,0
|
|
20240508,183200,2917721300,31450,31450,31450,31450,0
|
|
20240508,183100,2917721300,31450,31450,31450,31450,0
|
|
20240508,183000,2917721300,31450,31450,31450,31450,0
|
|
20240508,182900,2917721300,31450,31450,31450,31450,0
|
|
20240508,182800,2917721300,31450,31450,31450,31450,0
|
|
20240508,182700,2917721300,31450,31450,31450,31450,0
|
|
20240508,182600,2917721300,31450,31450,31450,31450,0
|
|
20240508,182500,2917721300,31450,31450,31450,31450,0
|
|
20240508,182400,2917721300,31450,31450,31450,31450,0
|
|
20240508,182300,2917721300,31450,31450,31450,31450,0
|
|
20240508,182200,2917721300,31450,31450,31450,31450,0
|
|
20240508,182100,2917721300,31450,31450,31450,31450,0
|
|
20240508,182000,2917721300,31450,31450,31450,31450,0
|
|
20240508,181900,2917721300,31450,31450,31450,31450,0
|
|
20240508,181800,2917721300,31450,31450,31450,31450,0
|
|
20240508,181700,2917721300,31450,31450,31450,31450,0
|
|
20240508,181600,2917721300,31450,31450,31450,31450,0
|
|
20240508,181500,2917721300,31450,31450,31450,31450,0
|
|
20240508,181400,2917721300,31450,31450,31450,31450,3471
|
|
20240508,181300,2917721300,31450,31450,31450,31450,0
|
|
20240508,181200,2917721300,31450,31450,31450,31450,0
|
|
20240508,181100,2917721300,31450,31450,31450,31450,0
|
|
20240508,181000,2917721300,31450,31450,31450,31450,0
|
|
20240508,180900,2917721300,31450,31450,31450,31450,0
|
|
20240508,180800,2917721300,31450,31450,31450,31450,0
|
|
20240508,180700,2917721300,31450,31450,31450,31450,0
|
|
20240508,180600,2917721300,31450,31450,31450,31450,0
|
|
20240508,180500,2917721300,31450,31450,31450,31450,0
|
|
20240508,180400,2917721300,31450,31450,31450,31450,0
|
|
20240508,180300,2917721300,31450,31450,31450,31450,0
|
|
20240508,180200,2917721300,31450,31450,31450,31450,0
|
|
20240508,180100,2917721300,31450,31450,31450,31450,0
|
|
20240508,180000,2917721300,31450,31450,31450,31450,0
|
|
20240508,175900,2917721300,31450,31450,31450,31450,0
|
|
20240508,175800,2917721300,31450,31450,31450,31450,0
|
|
20240508,175700,2917721300,31450,31450,31450,31450,0
|
|
20240508,175600,2917721300,31450,31450,31450,31450,0
|
|
20240508,175500,2917721300,31450,31450,31450,31450,0
|
|
20240508,175400,2917721300,31450,31450,31450,31450,0
|
|
20240508,175300,2917721300,31450,31450,31450,31450,0
|
|
20240508,175200,2917721300,31450,31450,31450,31450,0
|
|
20240508,175100,2917721300,31450,31450,31450,31450,0
|
|
20240508,175000,2917721300,31450,31450,31450,31450,0
|
|
20240508,174900,2917721300,31450,31450,31450,31450,0
|
|
20240508,174800,2917721300,31450,31450,31450,31450,0
|
|
20240508,174700,2917721300,31450,31450,31450,31450,0
|
|
20240508,174600,2917721300,31450,31450,31450,31450,0
|
|
20240508,174500,2917721300,31450,31450,31450,31450,0
|
|
20240508,174400,2917721300,31450,31450,31450,31450,3471
|
|
20240508,174300,2917721300,31450,31450,31450,31450,0
|
|
20240508,174200,2917721300,31450,31450,31450,31450,0
|
|
20240508,174100,2917721300,31450,31450,31450,31450,0
|
|
20240508,174000,2917721300,31450,31450,31450,31450,0
|
|
20240508,173900,2917721300,31450,31450,31450,31450,0
|
|
20240508,173800,2917721300,31450,31450,31450,31450,0
|
|
20240508,173700,2917721300,31450,31450,31450,31450,0
|
|
20240508,173600,2917721300,31450,31450,31450,31450,0
|
|
20240508,173500,2917721300,31450,31450,31450,31450,0
|
|
20240508,173400,2917721300,31450,31450,31450,31450,0
|
|
20240508,173300,2917721300,31450,31450,31450,31450,0
|
|
20240508,173200,2917721300,31450,31450,31450,31450,0
|
|
20240508,173100,2917721300,31450,31450,31450,31450,0
|
|
20240508,173000,2917721300,31450,31450,31450,31450,0
|
|
20240508,172900,2917721300,31450,31450,31450,31450,0
|
|
20240508,172800,2917721300,31450,31450,31450,31450,0
|
|
20240508,172700,2917721300,31450,31450,31450,31450,0
|
|
20240508,172600,2917721300,31450,31450,31450,31450,0
|
|
20240508,172500,2917721300,31450,31450,31450,31450,0
|
|
20240508,172400,2917721300,31450,31450,31450,31450,0
|
|
20240508,172300,2917721300,31450,31450,31450,31450,0
|
|
20240508,172200,2917721300,31450,31450,31450,31450,0
|
|
20240508,172100,2917721300,31450,31450,31450,31450,0
|
|
20240508,172000,2917721300,31450,31450,31450,31450,0
|
|
20240508,171900,2917721300,31450,31450,31450,31450,0
|
|
20240508,171800,2917721300,31450,31450,31450,31450,0
|
|
20240508,171700,2917721300,31450,31450,31450,31450,0
|
|
20240508,171600,2917721300,31450,31450,31450,31450,0
|
|
20240508,171500,2917721300,31450,31450,31450,31450,0
|
|
20240508,171400,2917721300,31450,31450,31450,31450,3471
|
|
20240508,171300,2917721300,31450,31450,31450,31450,0
|
|
20240508,171200,2917721300,31450,31450,31450,31450,0
|
|
20240508,171100,2917721300,31450,31450,31450,31450,0
|
|
20240508,171000,2917721300,31450,31450,31450,31450,0
|
|
20240508,170900,2917721300,31450,31450,31450,31450,0
|
|
20240508,170800,2917721300,31450,31450,31450,31450,0
|
|
20240508,170700,2917721300,31450,31450,31450,31450,0
|
|
20240508,170600,2917721300,31450,31450,31450,31450,0
|
|
20240508,170500,2917721300,31450,31450,31450,31450,0
|
|
20240508,170400,2917721300,31450,31450,31450,31450,0
|
|
20240508,170300,2917721300,31450,31450,31450,31450,0
|
|
20240508,170200,2917721300,31450,31450,31450,31450,0
|
|
20240508,170100,2917721300,31450,31450,31450,31450,0
|
|
20240508,170000,2917721300,31450,31450,31450,31450,0
|
|
20240508,165900,2917721300,31450,31450,31450,31450,0
|
|
20240508,165800,2917721300,31450,31450,31450,31450,0
|
|
20240508,165700,2917721300,31450,31450,31450,31450,0
|
|
20240508,165600,2917721300,31450,31450,31450,31450,0
|
|
20240508,165500,2917721300,31450,31450,31450,31450,0
|
|
20240508,165400,2917721300,31450,31450,31450,31450,0
|
|
20240508,165300,2917721300,31450,31450,31450,31450,0
|
|
20240508,165200,2917721300,31450,31450,31450,31450,0
|
|
20240508,165100,2917721300,31450,31450,31450,31450,0
|
|
20240508,165000,2917721300,31450,31450,31450,31450,0
|
|
20240508,164900,2917721300,31450,31450,31450,31450,0
|
|
20240508,164800,2917721300,31450,31450,31450,31450,0
|
|
20240508,164700,2917721300,31450,31450,31450,31450,0
|
|
20240508,164600,2917721300,31450,31450,31450,31450,0
|
|
20240508,164500,2917721300,31450,31450,31450,31450,0
|
|
20240508,164400,2917721300,31450,31450,31450,31450,3471
|
|
20240508,164300,2917721300,31450,31450,31450,31450,0
|
|
20240508,164200,2917721300,31450,31450,31450,31450,0
|
|
20240508,164100,2917721300,31450,31450,31450,31450,0
|
|
20240508,164000,2917721300,31450,31450,31450,31450,0
|
|
20240508,163900,2917721300,31450,31450,31450,31450,0
|
|
20240508,163800,2917721300,31450,31450,31450,31450,0
|
|
20240508,163700,2917721300,31450,31450,31450,31450,0
|
|
20240508,163600,2917721300,31450,31450,31450,31450,0
|
|
20240508,163500,2917721300,31450,31450,31450,31450,0
|
|
20240508,163400,2917721300,31450,31450,31450,31450,0
|
|
20240508,163300,2917721300,31450,31450,31450,31450,0
|
|
20240508,163200,2917721300,31450,31450,31450,31450,0
|
|
20240508,163100,2917721300,31450,31450,31450,31450,0
|
|
20240508,163000,2917721300,31450,31450,31450,31450,0
|
|
20240508,162900,2917721300,31450,31450,31450,31450,0
|
|
20240508,162800,2917721300,31450,31450,31450,31450,0
|
|
20240508,162700,2917721300,31450,31450,31450,31450,0
|
|
20240508,162600,2917721300,31450,31450,31450,31450,0
|
|
20240508,162500,2917721300,31450,31450,31450,31450,0
|
|
20240508,162400,2917721300,31450,31450,31450,31450,0
|
|
20240508,162300,2917721300,31450,31450,31450,31450,0
|
|
20240508,162200,2917721300,31450,31450,31450,31450,0
|
|
20240508,162100,2917721300,31450,31450,31450,31450,0
|
|
20240508,162000,2917721300,31450,31450,31450,31450,0
|
|
20240508,161900,2917721300,31450,31450,31450,31450,0
|
|
20240508,161800,2917721300,31450,31450,31450,31450,0
|
|
20240508,161700,2917721300,31450,31450,31450,31450,0
|
|
20240508,161600,2917721300,31450,31450,31450,31450,0
|
|
20240508,161500,2917721300,31450,31450,31450,31450,0
|
|
20240508,161400,2917721300,31450,31450,31450,31450,3471
|
|
20240508,161300,2917721300,31450,31450,31450,31450,0
|
|
20240508,161200,2917721300,31450,31450,31450,31450,0
|
|
20240508,161100,2917721300,31450,31450,31450,31450,0
|
|
20240508,161000,2917721300,31450,31450,31450,31450,0
|
|
20240508,160900,2917721300,31450,31450,31450,31450,0
|
|
20240508,160800,2917721300,31450,31450,31450,31450,0
|
|
20240508,160700,2917721300,31450,31450,31450,31450,0
|
|
20240508,160600,2917721300,31450,31450,31450,31450,0
|
|
20240508,160500,2917721300,31450,31450,31450,31450,0
|
|
20240508,160400,2917721300,31450,31450,31450,31450,0
|
|
20240508,160300,2917721300,31450,31450,31450,31450,0
|
|
20240508,160200,2917721300,31450,31450,31450,31450,0
|
|
20240508,160100,2917721300,31450,31450,31450,31450,0
|
|
20240508,160000,2917721300,31450,31450,31450,31450,0
|
|
20240508,155900,2917721300,31450,31450,31450,31450,0
|
|
20240508,155800,2917721300,31450,31450,31450,31450,0
|
|
20240508,155700,2917721300,31450,31450,31450,31450,0
|
|
20240508,155600,2917721300,31450,31450,31450,31450,0
|
|
20240508,155500,2917721300,31450,31450,31450,31450,0
|
|
20240508,155400,2917721300,31450,31450,31450,31450,0
|
|
20240508,155300,2917721300,31450,31450,31450,31450,0
|
|
20240508,155200,2917721300,31450,31450,31450,31450,0
|
|
20240508,155100,2917721300,31450,31450,31450,31450,0
|
|
20240508,155000,2917721300,31450,31450,31450,31450,0
|
|
20240508,154900,2917721300,31450,31450,31450,31450,0
|
|
20240508,154800,2917721300,31450,31450,31450,31450,0
|
|
20240508,154700,2917721300,31450,31450,31450,31450,0
|
|
20240508,154600,2917721300,31450,31450,31450,31450,0
|
|
20240508,154500,2917721300,31450,31450,31450,31450,0
|
|
20240508,154400,2917721300,31450,31450,31450,31450,3471
|
|
20240508,154300,2917721300,31450,31450,31450,31450,0
|
|
20240508,154200,2917721300,31450,31450,31450,31450,0
|
|
20240508,154100,2917721300,31450,31450,31450,31450,0
|
|
20240508,154000,2917721300,31450,31450,31450,31450,0
|
|
20240508,153900,2917721300,31450,31450,31450,31450,0
|
|
20240508,153800,2917721300,31450,31450,31450,31450,0
|
|
20240508,153700,2917721300,31450,31450,31450,31450,0
|
|
20240508,153600,2917721300,31450,31450,31450,31450,0
|
|
20240508,153500,2917721300,31450,31450,31450,31450,0
|
|
20240508,153400,2917721300,31450,31450,31450,31450,0
|
|
20240508,153300,2917721300,31450,31450,31450,31450,0
|
|
20240508,153200,2917721300,31450,31450,31450,31450,0
|
|
20240508,153100,2917721300,31450,31450,31450,31450,0
|
|
20240508,153000,2917721300,31450,31450,31450,31450,3471
|
|
20240508,152900,2808558350,31450,31450,31450,31450,0
|
|
20240508,152800,2808558350,31450,31450,31450,31450,0
|
|
20240508,152700,2808558350,31450,31450,31450,31450,0
|
|
20240508,152600,2808558350,31450,31450,31450,31450,0
|
|
20240508,152500,2808558350,31450,31450,31450,31450,0
|
|
20240508,152400,2808558350,31450,31450,31450,31450,0
|
|
20240508,152300,2808558350,31450,31450,31450,31450,0
|
|
20240508,152200,2808558350,31450,31450,31450,31450,0
|
|
20240508,152100,2808558350,31450,31450,31450,31450,0
|
|
20240508,152000,2808558350,31450,31450,31450,31450,0
|
|
20240508,151900,2808558350,31450,31450,31500,31450,445
|
|
20240508,151800,2794562950,31450,31400,31500,31400,119
|
|
20240508,151700,2790821850,31450,31400,31500,31400,275
|
|
20240508,151600,2782185250,31400,31400,31500,31400,128
|
|
20240508,151500,2778165750,31400,31400,31500,31400,27
|
|
20240508,151400,2777315950,31400,31450,31500,31400,327
|
|
20240508,151300,2767031800,31450,31500,31500,31450,96
|
|
20240508,151200,2764010300,31450,31500,31500,31450,72
|
|
20240508,151100,2761743350,31500,31450,31500,31450,177
|
|
20240508,151000,2756168700,31450,31500,31550,31450,737
|
|
20240508,150900,2732953050,31500,31550,31550,31500,56
|
|
20240508,150800,2731189000,31550,31550,31550,31500,88
|
|
20240508,150700,2728416100,31550,31550,31550,31550,243
|
|
20240508,150600,2720749450,31550,31550,31600,31550,256
|
|
20240508,150500,2712670800,31550,31550,31550,31500,323
|
|
20240508,150400,2702480250,31500,31450,31550,31450,2227
|
|
20240508,150300,2632368450,31450,31400,31450,31400,208
|
|
20240508,150200,2625836900,31400,31400,31400,31400,23
|
|
20240508,150100,2625114700,31400,31400,31450,31400,430
|
|
20240508,150000,2611609500,31450,31400,31450,31400,138
|
|
20240508,145900,2607275600,31450,31450,31450,31400,69
|
|
20240508,145800,2605105800,31400,31450,31450,31400,26
|
|
20240508,145700,2604288850,31450,31350,31450,31350,408
|
|
20240508,145600,2591477050,31350,31400,31400,31350,22
|
|
20240508,145500,2590786850,31400,31400,31400,31350,17
|
|
20240508,145400,2590253150,31400,31400,31400,31350,52
|
|
20240508,145300,2588620450,31400,31400,31450,31400,67
|
|
20240508,145200,2586515750,31450,31450,31450,31350,128
|
|
20240508,145100,2582496150,31450,31350,31450,31350,602
|
|
20240508,145000,2563594400,31400,31400,31400,31350,176
|
|
20240508,144900,2558069100,31400,31400,31400,31350,68
|
|
20240508,144800,2555934500,31350,31300,31400,31300,59
|
|
20240508,144700,2554084100,31400,31400,31400,31300,16
|
|
20240508,144600,2553581850,31350,31350,31350,31300,141
|
|
20240508,144500,2549161700,31300,31300,31350,31300,67
|
|
20240508,144400,2547064450,31300,31350,31350,31300,95
|
|
20240508,144300,2544086300,31350,31400,31400,31350,175
|
|
20240508,144200,2538599950,31350,31350,31350,31350,55
|
|
20240508,144100,2536875700,31350,31400,31400,31350,12
|
|
20240508,144000,2536499250,31400,31400,31400,31350,27
|
|
20240508,143900,2535651550,31350,31350,31400,31350,14
|
|
20240508,143800,2535212500,31400,31350,31400,31350,35
|
|
20240508,143700,2534113700,31400,31400,31400,31350,55
|
|
20240508,143600,2532387700,31400,31400,31400,31300,24
|
|
20240508,143500,2531635100,31400,31400,31400,31300,9
|
|
20240508,143400,2531352700,31400,31350,31400,31350,45
|
|
20240508,143300,2529941200,31400,31350,31400,31350,102
|
|
20240508,143200,2526742650,31350,31400,31400,31350,64
|
|
20240508,143100,2524735350,31400,31400,31400,31350,563
|
|
20240508,143000,2507071750,31400,31350,31400,31300,393
|
|
20240508,142900,2494752550,31350,31300,31350,31300,45
|
|
20240508,142800,2493343600,31350,31350,31350,31300,234
|
|
20240508,142700,2486009050,31250,31350,31350,31250,55
|
|
20240508,142600,2484289450,31300,31300,31350,31300,126
|
|
20240508,142500,2480345150,31350,31350,31350,31250,171
|
|
20240508,142400,2474992050,31250,31250,31350,31250,66
|
|
20240508,142300,2472928650,31350,31250,31350,31250,396
|
|
20240508,142200,2460543100,31300,31250,31300,31250,132
|
|
20240508,142100,2456414000,31250,31300,31300,31250,223
|
|
20240508,142000,2449435850,31300,31300,31300,31250,98
|
|
20240508,141900,2446372300,31300,31300,31300,31250,68
|
|
20240508,141800,2444245200,31250,31250,31250,31250,33
|
|
20240508,141700,2443213950,31250,31250,31300,31250,334
|
|
20240508,141600,2432772700,31300,31250,31300,31250,128
|
|
20240508,141500,2428771400,31250,31300,31300,31250,45
|
|
20240508,141400,2427365000,31300,31300,31300,31250,47
|
|
20240508,141300,2425895350,31300,31300,31300,31250,75
|
|
20240508,141200,2423549350,31300,31300,31300,31200,28
|
|
20240508,141100,2422675550,31200,31300,31300,31200,31
|
|
20240508,141000,2421708050,31200,31250,31300,31200,73
|
|
20240508,140900,2419428150,31250,31300,31300,31250,46
|
|
20240508,140800,2417990450,31300,31200,31300,31200,157
|
|
20240508,140700,2413080850,31250,31250,31300,31200,73
|
|
20240508,140600,2410800350,31200,31200,31250,31200,125
|
|
20240508,140500,2406896350,31200,31250,31250,31200,213
|
|
20240508,140400,2400241450,31300,31250,31300,31250,442
|
|
20240508,140300,2386428700,31250,31200,31300,31200,498
|
|
20240508,140200,2370863800,31200,31250,31300,31200,204
|
|
20240508,140100,2364489600,31300,31200,31300,31200,686
|
|
20240508,140000,2343051150,31200,31250,31250,31150,77
|
|
20240508,135900,2340648450,31200,31200,31200,31200,306
|
|
20240508,135800,2331101250,31200,31200,31250,31200,138
|
|
20240508,135700,2326792550,31200,31150,31250,31150,170
|
|
20240508,135600,2321484700,31250,31200,31250,31150,1207
|
|
20240508,135500,2283828000,31150,31150,31200,31150,72
|
|
20240508,135400,2281583200,31150,31150,31150,31150,31
|
|
20240508,135300,2280617550,31200,31200,31200,31150,213
|
|
20240508,135200,2273977100,31150,31150,31200,31150,387
|
|
20240508,135100,2261905250,31150,31200,31200,31150,38
|
|
20240508,135000,2260721150,31150,31150,31200,31150,77
|
|
20240508,134900,2258321650,31150,31200,31200,31150,431
|
|
20240508,134800,2244891350,31200,31200,31200,31150,36
|
|
20240508,134700,2243769350,31150,31200,31200,31150,185
|
|
20240508,134600,2237999250,31200,31100,31200,31100,252
|
|
20240508,134500,2230149750,31150,31150,31150,31100,88
|
|
20240508,134400,2227411250,31100,31100,31150,31100,151
|
|
20240508,134300,2222713600,31100,31100,31150,31100,118
|
|
20240508,134200,2219041000,31100,31100,31100,31100,200
|
|
20240508,134100,2212821000,31150,31100,31150,31100,242
|
|
20240508,134000,2205293000,31150,31100,31150,31050,716
|
|
20240508,133900,2183049600,31100,31100,31150,31100,264
|
|
20240508,133800,2174828700,31150,31100,31150,31100,37
|
|
20240508,133700,2173677950,31100,31200,31200,31100,77
|
|
20240508,133600,2171278650,31100,31100,31200,31100,63
|
|
20240508,133500,2169319150,31150,31150,31200,31150,36
|
|
20240508,133400,2168197700,31150,31100,31150,31100,85
|
|
20240508,133300,2165551400,31100,31150,31150,31100,29
|
|
20240508,133200,2164649450,31100,31100,31200,31100,240
|
|
20240508,133100,2157182800,31200,31150,31200,31100,77
|
|
20240508,133000,2154784800,31100,31100,31100,31100,274
|
|
20240508,132900,2146263400,31100,31150,31150,31100,60
|
|
20240508,132800,2144396000,31200,31100,31200,31100,167
|
|
20240508,132700,2139201850,31150,31100,31150,31100,37
|
|
20240508,132600,2138050650,31100,31050,31150,31050,81
|
|
20240508,132500,2135533100,31150,31100,31200,31050,104
|
|
20240508,132400,2132295800,31100,31050,31150,31050,26
|
|
20240508,132300,2131487450,31050,31050,31100,31050,69
|
|
20240508,132200,2129344600,31050,31100,31100,31050,96
|
|
20240508,132100,2126361450,31100,31100,31100,31100,181
|
|
20240508,132000,2120732350,31100,31150,31150,31100,93
|
|
20240508,131900,2117839250,31100,31150,31150,31100,70
|
|
20240508,131800,2115661250,31100,31100,31100,31100,34
|
|
20240508,131700,2114603850,31200,31100,31200,31100,502
|
|
20240508,131600,2098968350,31100,31050,31100,31050,1495
|
|
20240508,131500,2052476550,31050,31100,31100,31050,35
|
|
20240508,131400,2051389500,31100,31100,31100,31050,107
|
|
20240508,131300,2048063450,31100,31050,31100,31050,53
|
|
20240508,131200,2046417050,31050,31050,31050,31050,171
|
|
20240508,131100,2041107500,31050,31050,31050,31050,266
|
|
20240508,131000,2032848200,31050,31100,31100,31050,175
|
|
20240508,130900,2027407800,31100,31100,31150,31100,355
|
|
20240508,130800,2016366550,31100,31100,31150,31100,42
|
|
20240508,130700,2015059850,31100,31150,31150,31100,47
|
|
20240508,130600,2013597150,31100,31100,31100,31100,7
|
|
20240508,130500,2013379450,31150,31100,31150,31100,45
|
|
20240508,130400,2011977750,31100,31100,31100,31100,46
|
|
20240508,130300,2010547150,31150,31150,31150,31150,11
|
|
20240508,130200,2010204500,31100,31100,31100,31100,6
|
|
20240508,130100,2010017900,31150,31150,31150,31150,40
|
|
20240508,130000,2008771900,31100,31100,31100,31100,8
|
|
20240508,125900,2008523100,31100,31100,31100,31100,100
|
|
20240508,125800,2005413100,31100,31100,31100,31100,6
|
|
20240508,125700,2005226500,31100,31100,31100,31100,50
|
|
20240508,125600,2003671500,31150,31100,31150,31100,45
|
|
20240508,125500,2002271900,31100,31100,31150,31100,53
|
|
20240508,125400,2000622050,31150,31050,31150,31050,8
|
|
20240508,125300,2000373450,31050,31050,31050,31050,213
|
|
20240508,125200,1993759800,31050,31100,31100,31050,196
|
|
20240508,125100,1987667000,31100,31100,31100,31100,2
|
|
20240508,125000,1987604800,31100,31100,31100,31050,60
|
|
20240508,124900,1985739100,31100,31100,31100,31050,72
|
|
20240508,124800,1983500150,31050,31050,31050,31050,186
|
|
20240508,124700,1977724850,31050,31100,31100,31050,247
|
|
20240508,124600,1970050500,31100,31050,31100,31050,110
|
|
20240508,124500,1966630700,31050,31150,31150,31050,626
|
|
20240508,124400,1947160400,31150,31150,31150,31150,6
|
|
20240508,124300,1946973500,31150,31150,31200,31150,39
|
|
20240508,124200,1945757150,31150,31150,31150,31100,23
|
|
20240508,124100,1945041450,31100,31200,31200,31100,1213
|
|
20240508,124000,1907316000,31200,31150,31200,31100,728
|
|
20240508,123900,1884670650,31150,31150,31150,31150,3
|
|
20240508,123800,1884577200,31150,31150,31200,31150,16
|
|
20240508,123700,1884078550,31150,31100,31200,31100,157
|
|
20240508,123600,1879192050,31100,31150,31150,31100,318
|
|
20240508,123500,1869286750,31200,31150,31200,31150,12
|
|
20240508,123400,1868912600,31150,31150,31150,31150,7
|
|
20240508,123300,1868694550,31150,31150,31150,31150,55
|
|
20240508,123200,1866981300,31200,31150,31200,31150,9
|
|
20240508,123100,1866700800,31200,31200,31200,31150,61
|
|
20240508,123000,1864797650,31150,31200,31200,31150,12
|
|
20240508,122900,1864423550,31200,31150,31200,31150,18
|
|
20240508,122800,1863862000,31150,31150,31250,31150,104
|
|
20240508,122700,1860622300,31200,31150,31200,31150,20
|
|
20240508,122600,1859998800,31150,31200,31200,31150,113
|
|
20240508,122500,1856478200,31250,31250,31250,31250,119
|
|
20240508,122400,1852759450,31200,31200,31250,31200,209
|
|
20240508,122300,1846237900,31200,31200,31200,31200,50
|
|
20240508,122200,1844677900,31200,31200,31200,31200,26
|
|
20240508,122100,1843866700,31200,31200,31200,31200,1
|
|
20240508,122000,1843835500,31200,31200,31200,31200,108
|
|
20240508,121900,1840465900,31200,31200,31200,31150,60
|
|
20240508,121800,1838594400,31150,31200,31200,31150,9
|
|
20240508,121700,1838313950,31200,31200,31200,31150,63
|
|
20240508,121600,1836349850,31150,31200,31200,31150,197
|
|
20240508,121500,1830205750,31200,31200,31200,31150,224
|
|
20240508,121400,1823227450,31150,31200,31200,31150,9
|
|
20240508,121300,1822946950,31150,31150,31150,31150,4
|
|
20240508,121200,1822822350,31150,31150,31200,31150,49
|
|
20240508,121100,1821295750,31200,31200,31200,31200,0
|
|
20240508,121000,1821295750,31200,31150,31200,31150,33
|
|
20240508,120900,1820267000,31150,31200,31200,31150,15
|
|
20240508,120800,1819799500,31150,31200,31200,31150,8
|
|
20240508,120700,1819550200,31150,31150,31150,31150,33
|
|
20240508,120600,1818522250,31200,31200,31200,31150,14
|
|
20240508,120500,1818085750,31200,31150,31200,31150,51
|
|
20240508,120400,1816496500,31100,31100,31200,31100,78
|
|
20240508,120300,1814070500,31200,31100,31200,31100,97
|
|
20240508,120200,1811053600,31100,31150,31150,31100,470
|
|
20240508,120100,1796413450,31150,31150,31200,31100,133
|
|
20240508,120000,1792270950,31150,31100,31200,31100,253
|
|
20240508,115900,1784391100,31100,31100,31100,31100,16
|
|
20240508,115800,1783893500,31100,31150,31150,31100,59
|
|
20240508,115700,1782056000,31150,31150,31150,31150,2
|
|
20240508,115600,1781993700,31100,31100,31150,31100,61
|
|
20240508,115500,1780096350,31150,31150,31150,31150,6
|
|
20240508,115400,1779909450,31100,31100,31100,31100,29
|
|
20240508,115300,1779007550,31100,31100,31100,31100,70
|
|
20240508,115200,1776830550,31100,31100,31150,31100,68
|
|
20240508,115100,1774715650,31150,31100,31150,31100,13
|
|
20240508,115000,1774311000,31150,31150,31150,31150,10
|
|
20240508,114900,1773999500,31150,31150,31200,31150,199
|
|
20240508,114800,1767799150,31150,31150,31150,31150,0
|
|
20240508,114700,1767799150,31150,31150,31150,31150,6
|
|
20240508,114600,1767612250,31150,31200,31200,31150,1059
|
|
20240508,114500,1734595700,31250,31200,31250,31200,424
|
|
20240508,114400,1721366600,31200,31200,31200,31200,185
|
|
20240508,114300,1715594600,31200,31150,31200,31150,81
|
|
20240508,114200,1713070200,31200,31200,31200,31200,255
|
|
20240508,114100,1705114200,31200,31200,31200,31150,21
|
|
20240508,114000,1704459300,31200,31200,31200,31200,7
|
|
20240508,113900,1704240900,31200,31150,31200,31150,9
|
|
20240508,113800,1703960400,31200,31200,31200,31200,3
|
|
20240508,113700,1703866800,31150,31100,31200,31100,289
|
|
20240508,113600,1694874050,31150,31150,31150,31100,117
|
|
20240508,113500,1691229700,31150,31150,31150,31100,130
|
|
20240508,113400,1687180500,31150,31150,31150,31150,375
|
|
20240508,113300,1675499250,31200,31150,31200,31150,105
|
|
20240508,113200,1672224450,31150,31150,31150,31150,0
|
|
20240508,113100,1672224450,31150,31150,31150,31150,79
|
|
20240508,113000,1669763600,31200,31150,31200,31150,34
|
|
20240508,112900,1668704100,31200,31150,31200,31150,7
|
|
20240508,112800,1668486000,31150,31150,31150,31150,10
|
|
20240508,112700,1668174500,31150,31150,31150,31150,21
|
|
20240508,112600,1667520350,31150,31200,31200,31150,58
|
|
20240508,112500,1665713350,31150,31200,31200,31150,48
|
|
20240508,112400,1664218050,31200,31200,31200,31200,35
|
|
20240508,112300,1663126050,31150,31150,31150,31150,28
|
|
20240508,112200,1662253850,31200,31150,31200,31150,337
|
|
20240508,112100,1651756050,31150,31200,31200,31150,52
|
|
20240508,112000,1650134100,31150,31200,31200,31150,137
|
|
20240508,111900,1645865850,31150,31200,31200,31150,452
|
|
20240508,111800,1631783750,31200,31150,31200,31150,63
|
|
20240508,111700,1629821000,31150,31150,31150,31150,36
|
|
20240508,111600,1628699600,31150,31200,31200,31150,56
|
|
20240508,111500,1626954400,31150,31150,31150,31150,6
|
|
20240508,111400,1626767500,31200,31200,31200,31200,1
|
|
20240508,111300,1626736300,31150,31150,31200,31150,144
|
|
20240508,111200,1622245700,31150,31150,31150,31150,227
|
|
20240508,111100,1615174650,31200,31200,31200,31150,42
|
|
20240508,111000,1613864600,31200,31200,31200,31200,9
|
|
20240508,110900,1613583800,31200,31200,31200,31150,114
|
|
20240508,110800,1610030850,31200,31250,31250,31200,86
|
|
20240508,110700,1607345950,31200,31250,31250,31200,201
|
|
20240508,110600,1601074050,31250,31250,31250,31250,97
|
|
20240508,110500,1598042800,31250,31250,31250,31200,34
|
|
20240508,110400,1596980600,31200,31200,31250,31200,61
|
|
20240508,110300,1595077350,31250,31200,31250,31200,43
|
|
20240508,110200,1593733900,31250,31250,31250,31250,8
|
|
20240508,110100,1593483900,31200,31200,31200,31150,484
|
|
20240508,110000,1578383400,31200,31200,31200,31200,107
|
|
20240508,105900,1575045000,31200,31200,31200,31100,13
|
|
20240508,105800,1574640000,31200,31150,31200,31050,46
|
|
20240508,105700,1573207900,31200,31200,31200,31150,15
|
|
20240508,105600,1572740200,31200,31150,31200,31150,41
|
|
20240508,105500,1571462950,31100,31100,31150,31050,215
|
|
20240508,105400,1564780900,31100,31150,31150,31050,102
|
|
20240508,105300,1561608000,31150,31150,31150,31100,51
|
|
20240508,105200,1560019650,31100,31100,31100,31100,444
|
|
20240508,105100,1546211250,31100,31100,31100,31100,28
|
|
20240508,105000,1545340450,31150,31150,31150,31150,16
|
|
20240508,104900,1544842050,31150,31200,31200,31150,86
|
|
20240508,104800,1542161000,31200,31200,31200,31200,13
|
|
20240508,104700,1541755400,31150,31200,31200,31150,24
|
|
20240508,104600,1541006900,31200,31200,31200,31150,73
|
|
20240508,104500,1538732750,31200,31150,31200,31150,200
|
|
20240508,104400,1532499350,31200,31150,31200,31100,90
|
|
20240508,104300,1529694100,31200,31100,31200,31100,1250
|
|
20240508,104200,1490812300,31050,31100,31100,31000,385
|
|
20240508,104100,1478857300,31100,31100,31100,31000,928
|
|
20240508,104000,1450042100,31100,31050,31100,31050,742
|
|
20240508,103900,1427001700,31050,31050,31050,31050,27
|
|
20240508,103800,1426163350,31050,31100,31100,31050,53
|
|
20240508,103700,1424516050,31050,31050,31100,31050,251
|
|
20240508,103600,1416717000,31050,31050,31100,31050,79
|
|
20240508,103500,1414263800,31000,31150,31150,30950,3241
|
|
20240508,103400,1313804650,31150,31150,31150,31150,40
|
|
20240508,103300,1312558650,31150,31150,31150,31150,23
|
|
20240508,103200,1311842200,31200,31150,31200,31150,20
|
|
20240508,103100,1311218700,31150,31200,31200,31150,97
|
|
20240508,103000,1308196100,31000,31150,31150,31000,565
|
|
20240508,102900,1290641500,31150,31150,31200,31150,27
|
|
20240508,102800,1289800400,31150,31150,31150,31150,10
|
|
20240508,102700,1289488900,31050,31200,31200,31050,85
|
|
20240508,102600,1286837800,31200,31150,31200,31050,54
|
|
20240508,102500,1285156350,31050,31150,31150,31050,1919
|
|
20240508,102400,1225549250,31150,31100,31150,31100,84
|
|
20240508,102300,1222936750,31100,31150,31150,31100,44
|
|
20240508,102200,1221566950,31150,31150,31150,31150,39
|
|
20240508,102100,1220352100,31150,31200,31200,31150,76
|
|
20240508,102000,1217984000,31200,31150,31200,31150,7
|
|
20240508,101900,1217765850,31100,31200,31200,31100,203
|
|
20240508,101800,1211440900,31200,31200,31200,31150,64
|
|
20240508,101700,1209444150,31150,31150,31150,31150,187
|
|
20240508,101600,1203619100,31150,31150,31150,31150,45
|
|
20240508,101500,1202217350,31150,31200,31200,31150,75
|
|
20240508,101400,1199880300,31200,31150,31200,31150,2
|
|
20240508,101300,1199817950,31200,31200,31200,31150,30
|
|
20240508,101200,1198882400,31150,31150,31150,31150,127
|
|
20240508,101100,1194926350,31150,31150,31150,31150,33
|
|
20240508,101000,1193898400,31100,31100,31150,31100,50
|
|
20240508,100900,1192342900,31100,31150,31150,31100,86
|
|
20240508,100800,1189664500,31150,31150,31150,31150,344
|
|
20240508,100700,1178948900,31100,31100,31150,31100,127
|
|
20240508,100600,1174998650,31150,31150,31150,31150,100
|
|
20240508,100500,1171883650,31100,31150,31150,31100,28
|
|
20240508,100400,1171011750,31100,31050,31100,31050,157
|
|
20240508,100300,1166131200,31050,31100,31100,31050,208
|
|
20240508,100200,1159662800,31050,31050,31100,31050,14
|
|
20240508,100100,1159227900,31050,31100,31100,31050,434
|
|
20240508,100000,1145735650,31050,31050,31050,31000,183
|
|
20240508,095900,1140053550,31050,31000,31050,31000,162
|
|
20240508,095800,1135028450,31050,31050,31100,31000,84
|
|
20240508,095700,1132422100,31050,31000,31050,31000,20
|
|
20240508,095600,1131801600,31000,31100,31100,31000,6
|
|
20240508,095500,1131615100,31100,31100,31100,31000,75
|
|
20240508,095400,1129286800,31000,31050,31100,31000,626
|
|
20240508,095300,1109873100,31050,31100,31100,31000,431
|
|
20240508,095200,1096492800,31100,31100,31100,31100,257
|
|
20240508,095100,1088500100,31150,31150,31150,31100,26
|
|
20240508,095000,1087690250,31100,31150,31150,31100,96
|
|
20240508,094900,1084701500,31150,31100,31150,31100,289
|
|
20240508,094800,1075713050,31050,31100,31100,31050,46
|
|
20240508,094700,1074284200,31100,31100,31100,31050,40
|
|
20240508,094600,1073040350,31100,31000,31100,31000,458
|
|
20240508,094500,1058826850,31050,31000,31100,30950,206
|
|
20240508,094400,1052442000,30900,31200,31200,30900,6370
|
|
20240508,094300,855011000,31200,31200,31200,31150,200
|
|
20240508,094200,848776000,31200,31200,31250,31200,237
|
|
20240508,094100,841381450,31250,31300,31300,31250,3
|
|
20240508,094000,841287650,31300,31200,31300,31200,226
|
|
20240508,093900,834235400,31300,31300,31300,31200,119
|
|
20240508,093800,830521200,31250,31200,31250,31200,1759
|
|
20240508,093700,775632300,31250,31200,31300,31200,154
|
|
20240508,093600,770819300,31250,31250,31250,31150,626
|
|
20240508,093500,751296600,31250,31300,31300,31250,61
|
|
20240508,093400,749390300,31300,31250,31300,31250,12
|
|
20240508,093300,749015200,31200,31200,31300,31200,425
|
|
20240508,093200,735752200,31200,31200,31250,31200,24
|
|
20240508,093100,735003100,31300,31200,31300,31200,551
|
|
20240508,093000,717793900,31200,31200,31200,31150,198
|
|
20240508,092900,711623800,31200,31200,31200,31150,657
|
|
20240508,092800,691127900,31200,31200,31200,31150,213
|
|
20240508,092700,684487050,31200,31200,31300,31200,153
|
|
20240508,092600,679711450,31200,31200,31200,31200,343
|
|
20240508,092500,669009850,31200,31250,31300,31200,202
|
|
20240508,092400,662705200,31250,31300,31300,31250,160
|
|
20240508,092300,657700350,31300,31300,31300,31300,309
|
|
20240508,092200,648028650,31250,31300,31300,31000,6343
|
|
20240508,092100,450738700,31300,31350,31350,31300,525
|
|
20240508,092000,434296600,31350,31350,31350,31300,45
|
|
20240508,091900,432885950,31350,31400,31400,31350,81
|
|
20240508,091800,430343700,31350,31350,31400,31350,355
|
|
20240508,091700,419213950,31400,31400,31400,31400,399
|
|
20240508,091600,406685350,31500,31450,31500,31300,217
|
|
20240508,091500,399863150,31450,31450,31450,31300,425
|
|
20240508,091400,386508300,31450,31450,31450,31450,21
|
|
20240508,091300,385847850,31450,31500,31500,31200,3022
|
|
20240508,091200,291392900,31350,31500,31500,31350,599
|
|
20240508,091100,272603150,31400,31600,31650,31400,282
|
|
20240508,091000,263741300,31600,31350,31600,31350,312
|
|
20240508,090900,253922950,31350,31400,31400,31350,392
|
|
20240508,090800,241627200,31400,31350,31400,31350,58
|
|
20240508,090700,239806750,31350,31300,31350,31300,344
|
|
20240508,090600,229033850,31300,31350,31350,31300,189
|
|
20240508,090500,223114600,31250,31200,31250,31200,1386
|
|
20240508,090400,179847700,31200,31200,31200,31150,69
|
|
20240508,090300,177694950,31200,31200,31200,31150,311
|
|
20240508,090200,167993650,31200,31250,31250,31200,138
|
|
20240508,090100,163687950,31250,31350,31400,31200,2253
|
|
20240508,090000,93346550,31350,31350,31350,31250,2979
|