587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,184400,2808372000,31000,31000,31000,31000,24277
|
|
20240509,184300,2808372000,31000,31000,31000,31000,0
|
|
20240509,184200,2808372000,31000,31000,31000,31000,0
|
|
20240509,184100,2808372000,31000,31000,31000,31000,0
|
|
20240509,184000,2808372000,31000,31000,31000,31000,0
|
|
20240509,183900,2808372000,31000,31000,31000,31000,0
|
|
20240509,183800,2808372000,31000,31000,31000,31000,0
|
|
20240509,183700,2808372000,31000,31000,31000,31000,0
|
|
20240509,183600,2808372000,31000,31000,31000,31000,0
|
|
20240509,183500,2808372000,31000,31000,31000,31000,0
|
|
20240509,183400,2808372000,31000,31000,31000,31000,0
|
|
20240509,183300,2808372000,31000,31000,31000,31000,0
|
|
20240509,183200,2808372000,31000,31000,31000,31000,0
|
|
20240509,183100,2808372000,31000,31000,31000,31000,0
|
|
20240509,183000,2808372000,31000,31000,31000,31000,0
|
|
20240509,182900,2808372000,31000,31000,31000,31000,0
|
|
20240509,182800,2808372000,31000,31000,31000,31000,0
|
|
20240509,182700,2808372000,31000,31000,31000,31000,0
|
|
20240509,182600,2808372000,31000,31000,31000,31000,0
|
|
20240509,182500,2808372000,31000,31000,31000,31000,0
|
|
20240509,182400,2808372000,31000,31000,31000,31000,0
|
|
20240509,182300,2808372000,31000,31000,31000,31000,0
|
|
20240509,182200,2808372000,31000,31000,31000,31000,0
|
|
20240509,182100,2808372000,31000,31000,31000,31000,0
|
|
20240509,182000,2808372000,31000,31000,31000,31000,0
|
|
20240509,181900,2808372000,31000,31000,31000,31000,0
|
|
20240509,181800,2808372000,31000,31000,31000,31000,0
|
|
20240509,181700,2808372000,31000,31000,31000,31000,0
|
|
20240509,181600,2808372000,31000,31000,31000,31000,0
|
|
20240509,181500,2808372000,31000,31000,31000,31000,0
|
|
20240509,181400,2808372000,31000,31000,31000,31000,24277
|
|
20240509,181300,2808372000,31000,31000,31000,31000,0
|
|
20240509,181200,2808372000,31000,31000,31000,31000,0
|
|
20240509,181100,2808372000,31000,31000,31000,31000,0
|
|
20240509,181000,2808372000,31000,31000,31000,31000,0
|
|
20240509,180900,2808372000,31000,31000,31000,31000,0
|
|
20240509,180800,2808372000,31000,31000,31000,31000,0
|
|
20240509,180700,2808372000,31000,31000,31000,31000,0
|
|
20240509,180600,2808372000,31000,31000,31000,31000,0
|
|
20240509,180500,2808372000,31000,31000,31000,31000,0
|
|
20240509,180400,2808372000,31000,31000,31000,31000,0
|
|
20240509,180300,2808372000,31000,31000,31000,31000,0
|
|
20240509,180200,2808372000,31000,31000,31000,31000,0
|
|
20240509,180100,2808372000,31000,31000,31000,31000,0
|
|
20240509,180000,2808372000,31000,31000,31000,31000,0
|
|
20240509,175900,2808372000,31000,31000,31000,31000,0
|
|
20240509,175800,2808372000,31000,31000,31000,31000,0
|
|
20240509,175700,2808372000,31000,31000,31000,31000,0
|
|
20240509,175600,2808372000,31000,31000,31000,31000,0
|
|
20240509,175500,2808372000,31000,31000,31000,31000,0
|
|
20240509,175400,2808372000,31000,31000,31000,31000,0
|
|
20240509,175300,2808372000,31000,31000,31000,31000,0
|
|
20240509,175200,2808372000,31000,31000,31000,31000,0
|
|
20240509,175100,2808372000,31000,31000,31000,31000,0
|
|
20240509,175000,2808372000,31000,31000,31000,31000,0
|
|
20240509,174900,2808372000,31000,31000,31000,31000,0
|
|
20240509,174800,2808372000,31000,31000,31000,31000,0
|
|
20240509,174700,2808372000,31000,31000,31000,31000,0
|
|
20240509,174600,2808372000,31000,31000,31000,31000,0
|
|
20240509,174500,2808372000,31000,31000,31000,31000,0
|
|
20240509,174400,2808372000,31000,31000,31000,31000,24277
|
|
20240509,174300,2808372000,31000,31000,31000,31000,0
|
|
20240509,174200,2808372000,31000,31000,31000,31000,0
|
|
20240509,174100,2808372000,31000,31000,31000,31000,0
|
|
20240509,174000,2808372000,31000,31000,31000,31000,0
|
|
20240509,173900,2808372000,31000,31000,31000,31000,0
|
|
20240509,173800,2808372000,31000,31000,31000,31000,0
|
|
20240509,173700,2808372000,31000,31000,31000,31000,0
|
|
20240509,173600,2808372000,31000,31000,31000,31000,0
|
|
20240509,173500,2808372000,31000,31000,31000,31000,0
|
|
20240509,173400,2808372000,31000,31000,31000,31000,0
|
|
20240509,173300,2808372000,31000,31000,31000,31000,0
|
|
20240509,173200,2808372000,31000,31000,31000,31000,0
|
|
20240509,173100,2808372000,31000,31000,31000,31000,0
|
|
20240509,173000,2808372000,31000,31000,31000,31000,0
|
|
20240509,172900,2808372000,31000,31000,31000,31000,0
|
|
20240509,172800,2808372000,31000,31000,31000,31000,0
|
|
20240509,172700,2808372000,31000,31000,31000,31000,0
|
|
20240509,172600,2808372000,31000,31000,31000,31000,0
|
|
20240509,172500,2808372000,31000,31000,31000,31000,0
|
|
20240509,172400,2808372000,31000,31000,31000,31000,0
|
|
20240509,172300,2808372000,31000,31000,31000,31000,0
|
|
20240509,172200,2808372000,31000,31000,31000,31000,0
|
|
20240509,172100,2808372000,31000,31000,31000,31000,0
|
|
20240509,172000,2808372000,31000,31000,31000,31000,0
|
|
20240509,171900,2808372000,31000,31000,31000,31000,0
|
|
20240509,171800,2808372000,31000,31000,31000,31000,0
|
|
20240509,171700,2808372000,31000,31000,31000,31000,0
|
|
20240509,171600,2808372000,31000,31000,31000,31000,0
|
|
20240509,171500,2808372000,31000,31000,31000,31000,0
|
|
20240509,171400,2808372000,31000,31000,31000,31000,24277
|
|
20240509,171300,2808372000,31000,31000,31000,31000,0
|
|
20240509,171200,2808372000,31000,31000,31000,31000,0
|
|
20240509,171100,2808372000,31000,31000,31000,31000,0
|
|
20240509,171000,2808372000,31000,31000,31000,31000,0
|
|
20240509,170900,2808372000,31000,31000,31000,31000,0
|
|
20240509,170800,2808372000,31000,31000,31000,31000,0
|
|
20240509,170700,2808372000,31000,31000,31000,31000,0
|
|
20240509,170600,2808372000,31000,31000,31000,31000,0
|
|
20240509,170500,2808372000,31000,31000,31000,31000,0
|
|
20240509,170400,2808372000,31000,31000,31000,31000,0
|
|
20240509,170300,2808372000,31000,31000,31000,31000,0
|
|
20240509,170200,2808372000,31000,31000,31000,31000,0
|
|
20240509,170100,2808372000,31000,31000,31000,31000,0
|
|
20240509,170000,2808372000,31000,31000,31000,31000,0
|
|
20240509,165900,2808372000,31000,31000,31000,31000,0
|
|
20240509,165800,2808372000,31000,31000,31000,31000,0
|
|
20240509,165700,2808372000,31000,31000,31000,31000,0
|
|
20240509,165600,2808372000,31000,31000,31000,31000,0
|
|
20240509,165500,2808372000,31000,31000,31000,31000,0
|
|
20240509,165400,2808372000,31000,31000,31000,31000,0
|
|
20240509,165300,2808372000,31000,31000,31000,31000,0
|
|
20240509,165200,2808372000,31000,31000,31000,31000,0
|
|
20240509,165100,2808372000,31000,31000,31000,31000,0
|
|
20240509,165000,2808372000,31000,31000,31000,31000,0
|
|
20240509,164900,2808372000,31000,31000,31000,31000,0
|
|
20240509,164800,2808372000,31000,31000,31000,31000,0
|
|
20240509,164700,2808372000,31000,31000,31000,31000,0
|
|
20240509,164600,2808372000,31000,31000,31000,31000,0
|
|
20240509,164500,2808372000,31000,31000,31000,31000,0
|
|
20240509,164400,2808372000,31000,31000,31000,31000,24277
|
|
20240509,164300,2808372000,31000,31000,31000,31000,0
|
|
20240509,164200,2808372000,31000,31000,31000,31000,0
|
|
20240509,164100,2808372000,31000,31000,31000,31000,0
|
|
20240509,164000,2808372000,31000,31000,31000,31000,0
|
|
20240509,163900,2808372000,31000,31000,31000,31000,0
|
|
20240509,163800,2808372000,31000,31000,31000,31000,0
|
|
20240509,163700,2808372000,31000,31000,31000,31000,0
|
|
20240509,163600,2808372000,31000,31000,31000,31000,0
|
|
20240509,163500,2808372000,31000,31000,31000,31000,0
|
|
20240509,163400,2808372000,31000,31000,31000,31000,0
|
|
20240509,163300,2808372000,31000,31000,31000,31000,0
|
|
20240509,163200,2808372000,31000,31000,31000,31000,0
|
|
20240509,163100,2808372000,31000,31000,31000,31000,0
|
|
20240509,163000,2808372000,31000,31000,31000,31000,0
|
|
20240509,162900,2808372000,31000,31000,31000,31000,0
|
|
20240509,162800,2808372000,31000,31000,31000,31000,0
|
|
20240509,162700,2808372000,31000,31000,31000,31000,0
|
|
20240509,162600,2808372000,31000,31000,31000,31000,0
|
|
20240509,162500,2808372000,31000,31000,31000,31000,0
|
|
20240509,162400,2808372000,31000,31000,31000,31000,0
|
|
20240509,162300,2808372000,31000,31000,31000,31000,0
|
|
20240509,162200,2808372000,31000,31000,31000,31000,0
|
|
20240509,162100,2808372000,31000,31000,31000,31000,0
|
|
20240509,162000,2808372000,31000,31000,31000,31000,0
|
|
20240509,161900,2808372000,31000,31000,31000,31000,0
|
|
20240509,161800,2808372000,31000,31000,31000,31000,0
|
|
20240509,161700,2808372000,31000,31000,31000,31000,0
|
|
20240509,161600,2808372000,31000,31000,31000,31000,0
|
|
20240509,161500,2808372000,31000,31000,31000,31000,0
|
|
20240509,161400,2808372000,31000,31000,31000,31000,24277
|
|
20240509,161300,2808372000,31000,31000,31000,31000,0
|
|
20240509,161200,2808372000,31000,31000,31000,31000,0
|
|
20240509,161100,2808372000,31000,31000,31000,31000,0
|
|
20240509,161000,2808372000,31000,31000,31000,31000,0
|
|
20240509,160900,2808372000,31000,31000,31000,31000,0
|
|
20240509,160800,2808372000,31000,31000,31000,31000,0
|
|
20240509,160700,2808372000,31000,31000,31000,31000,0
|
|
20240509,160600,2808372000,31000,31000,31000,31000,0
|
|
20240509,160500,2808372000,31000,31000,31000,31000,0
|
|
20240509,160400,2808372000,31000,31000,31000,31000,0
|
|
20240509,160300,2808372000,31000,31000,31000,31000,0
|
|
20240509,160200,2808372000,31000,31000,31000,31000,0
|
|
20240509,160100,2808372000,31000,31000,31000,31000,0
|
|
20240509,160000,2808372000,31000,31000,31000,31000,0
|
|
20240509,155900,2808372000,31000,31000,31000,31000,0
|
|
20240509,155800,2808372000,31000,31000,31000,31000,0
|
|
20240509,155700,2808372000,31000,31000,31000,31000,0
|
|
20240509,155600,2808372000,31000,31000,31000,31000,0
|
|
20240509,155500,2808372000,31000,31000,31000,31000,0
|
|
20240509,155400,2808372000,31000,31000,31000,31000,0
|
|
20240509,155300,2808372000,31000,31000,31000,31000,0
|
|
20240509,155200,2808372000,31000,31000,31000,31000,0
|
|
20240509,155100,2808372000,31000,31000,31000,31000,0
|
|
20240509,155000,2808372000,31000,31000,31000,31000,0
|
|
20240509,154900,2808372000,31000,31000,31000,31000,0
|
|
20240509,154800,2808372000,31000,31000,31000,31000,0
|
|
20240509,154700,2808372000,31000,31000,31000,31000,0
|
|
20240509,154600,2808372000,31000,31000,31000,31000,0
|
|
20240509,154500,2808372000,31000,31000,31000,31000,0
|
|
20240509,154400,2808372000,31000,31000,31000,31000,24277
|
|
20240509,154300,2808372000,31000,31000,31000,31000,0
|
|
20240509,154200,2808372000,31000,31000,31000,31000,0
|
|
20240509,154100,2808372000,31000,31000,31000,31000,0
|
|
20240509,154000,2808372000,31000,31000,31000,31000,0
|
|
20240509,153900,2808372000,31000,31000,31000,31000,0
|
|
20240509,153800,2808372000,31000,31000,31000,31000,0
|
|
20240509,153700,2808372000,31000,31000,31000,31000,0
|
|
20240509,153600,2808372000,31000,31000,31000,31000,0
|
|
20240509,153500,2808372000,31000,31000,31000,31000,0
|
|
20240509,153400,2808372000,31000,31000,31000,31000,0
|
|
20240509,153300,2808372000,31000,31000,31000,31000,0
|
|
20240509,153200,2808372000,31000,31000,31000,31000,0
|
|
20240509,153100,2808372000,31000,31000,31000,31000,0
|
|
20240509,153000,2808372000,31000,31000,31000,31000,24277
|
|
20240509,152900,2055785000,31100,31100,31100,31100,0
|
|
20240509,152800,2055785000,31100,31100,31100,31100,0
|
|
20240509,152700,2055785000,31100,31100,31100,31100,0
|
|
20240509,152600,2055785000,31100,31100,31100,31100,0
|
|
20240509,152500,2055785000,31100,31100,31100,31100,0
|
|
20240509,152400,2055785000,31100,31100,31100,31100,0
|
|
20240509,152300,2055785000,31100,31100,31100,31100,0
|
|
20240509,152200,2055785000,31100,31100,31100,31100,0
|
|
20240509,152100,2055785000,31100,31100,31100,31100,0
|
|
20240509,152000,2055785000,31100,31100,31100,31100,0
|
|
20240509,151900,2055785000,31100,31050,31100,31050,167
|
|
20240509,151800,2050593100,31050,31050,31100,31050,280
|
|
20240509,151700,2041896650,31050,31050,31100,31050,106
|
|
20240509,151600,2038605100,31050,31100,31100,31050,86
|
|
20240509,151500,2035934050,31050,31100,31150,31050,860
|
|
20240509,151400,2009220750,31100,31100,31100,31050,644
|
|
20240509,151300,1989219200,31050,31050,31100,31050,135
|
|
20240509,151200,1985026200,31050,31100,31150,31050,1482
|
|
20240509,151100,1938945900,31100,31100,31150,31100,255
|
|
20240509,151000,1931013750,31100,31100,31150,31100,155
|
|
20240509,150900,1926193200,31150,31150,31150,31100,105
|
|
20240509,150800,1922923700,31150,31150,31200,31100,199
|
|
20240509,150700,1916724550,31150,31100,31150,31100,73
|
|
20240509,150600,1914450650,31150,31150,31150,31150,11
|
|
20240509,150500,1914108000,31100,31150,31150,31100,42
|
|
20240509,150400,1912800500,31150,31150,31150,31150,54
|
|
20240509,150300,1911118400,31150,31150,31200,31150,36
|
|
20240509,150200,1909996750,31150,31200,31200,31150,475
|
|
20240509,150100,1895200300,31150,31200,31200,31150,53
|
|
20240509,150000,1893547200,31200,31150,31200,31150,56
|
|
20240509,145900,1891802650,31150,31150,31150,31150,52
|
|
20240509,145800,1890182850,31150,31150,31150,31150,2
|
|
20240509,145700,1890120550,31150,31150,31200,31150,31
|
|
20240509,145600,1889154800,31150,31150,31150,31150,101
|
|
20240509,145500,1886008650,31150,31150,31150,31150,216
|
|
20240509,145400,1879280250,31150,31200,31200,31150,23
|
|
20240509,145300,1878563750,31200,31100,31200,31100,531
|
|
20240509,145200,1862022000,31150,31150,31150,31150,2
|
|
20240509,145100,1861959700,31100,31150,31150,31100,47
|
|
20240509,145000,1860495950,31100,31100,31100,31050,147
|
|
20240509,144900,1855925750,31100,31150,31150,31100,17
|
|
20240509,144800,1855397000,31100,31100,31100,31050,42
|
|
20240509,144700,1854090900,31100,31100,31100,31100,113
|
|
20240509,144600,1850576600,31100,31100,31100,31050,135
|
|
20240509,144500,1846378600,31100,31100,31100,31100,73
|
|
20240509,144400,1844108300,31100,31100,31100,31100,93
|
|
20240509,144300,1841216000,31100,31100,31150,31100,129
|
|
20240509,144200,1837203300,31150,31100,31150,31050,137
|
|
20240509,144100,1832944600,31050,31100,31100,31050,11
|
|
20240509,144000,1832602800,31100,31050,31100,31050,195
|
|
20240509,143900,1826541100,31050,31050,31050,31050,58
|
|
20240509,143800,1824740200,31100,31100,31100,31100,61
|
|
20240509,143700,1822843100,31100,31100,31100,31100,0
|
|
20240509,143600,1822843100,31100,31100,31150,31050,113
|
|
20240509,143500,1819328800,31100,31100,31100,31100,9
|
|
20240509,143400,1819048900,31150,31100,31150,31100,173
|
|
20240509,143300,1813668400,31100,31050,31100,31050,37
|
|
20240509,143200,1812518500,31050,31050,31050,31050,1
|
|
20240509,143100,1812487450,31100,31050,31100,31050,140
|
|
20240509,143000,1808138450,31050,31050,31100,31050,174
|
|
20240509,142900,1802735700,31100,31100,31100,31100,13
|
|
20240509,142800,1802331400,31100,31050,31100,31050,91
|
|
20240509,142700,1799505800,31050,31050,31100,31050,189
|
|
20240509,142600,1793636000,31050,31100,31100,31050,104
|
|
20240509,142500,1790406550,31150,31100,31150,31050,318
|
|
20240509,142400,1780521600,31100,31050,31100,31050,282
|
|
20240509,142300,1771756700,31050,31050,31100,31050,210
|
|
20240509,142200,1765233500,31050,31050,31050,31050,110
|
|
20240509,142100,1761818000,31050,31050,31100,31050,474
|
|
20240509,142000,1747099300,31050,31050,31100,31050,399
|
|
20240509,141900,1734710250,31050,31050,31100,31050,168
|
|
20240509,141800,1729493700,31100,31050,31100,31050,208
|
|
20240509,141700,1723030100,31050,31050,31050,31050,195
|
|
20240509,141600,1716975350,31100,31050,31100,31050,164
|
|
20240509,141500,1711880150,31050,31100,31200,31050,459
|
|
20240509,141400,1697619700,31100,31150,31150,31050,149
|
|
20240509,141300,1692986800,31150,31100,31200,31050,315
|
|
20240509,141200,1683193450,31100,31200,31200,31050,145
|
|
20240509,141100,1678686700,31050,31050,31150,31050,249
|
|
20240509,141000,1670947450,31050,31150,31150,31050,110
|
|
20240509,140900,1667531000,31050,31100,31200,31050,327
|
|
20240509,140800,1657363150,31150,31100,31150,31100,115
|
|
20240509,140700,1653786100,31100,31100,31150,31100,156
|
|
20240509,140600,1648934450,31100,31050,31150,31050,549
|
|
20240509,140500,1631867150,31050,31050,31050,31050,204
|
|
20240509,140400,1625532950,31050,31100,31100,31050,182
|
|
20240509,140300,1619877900,31100,31050,31100,31050,175
|
|
20240509,140200,1614443950,31100,31100,31150,31050,297
|
|
20240509,140100,1605208600,31150,31100,31150,31100,302
|
|
20240509,140000,1595816050,31100,31100,31100,31100,104
|
|
20240509,135900,1592581650,31100,31150,31150,31100,195
|
|
20240509,135800,1586517100,31150,31100,31150,31100,199
|
|
20240509,135700,1580325700,31100,31100,31100,31100,224
|
|
20240509,135600,1573359300,31100,31150,31150,31100,938
|
|
20240509,135500,1544168900,31200,31150,31300,31150,244
|
|
20240509,135400,1536563950,31250,31150,31300,31150,165
|
|
20240509,135300,1531418500,31150,31150,31150,31150,161
|
|
20240509,135200,1526403350,31200,31250,31250,31200,361
|
|
20240509,135100,1515135850,31200,31200,31300,31200,178
|
|
20240509,135000,1509580600,31250,31200,31250,31200,250
|
|
20240509,134900,1501780550,31200,31200,31200,31200,170
|
|
20240509,134800,1496476550,31300,31200,31300,31200,173
|
|
20240509,134700,1491072950,31200,31200,31250,31200,77
|
|
20240509,134600,1488670450,31300,31300,31300,31300,5
|
|
20240509,134500,1488513950,31300,31250,31300,31200,124
|
|
20240509,134400,1484635300,31200,31200,31250,31200,137
|
|
20240509,134300,1480358800,31250,31250,31250,31250,405
|
|
20240509,134200,1467702550,31250,31250,31250,31250,6
|
|
20240509,134100,1467515050,31250,31250,31250,31250,1
|
|
20240509,134000,1467483800,31250,31250,31250,31250,1
|
|
20240509,133900,1467452550,31250,31250,31300,31250,66
|
|
20240509,133800,1465388050,31300,31250,31300,31250,61
|
|
20240509,133700,1463481700,31250,31250,31300,31250,25
|
|
20240509,133600,1462700000,31200,31250,31300,31200,107
|
|
20240509,133500,1459358650,31250,31250,31250,31250,40
|
|
20240509,133400,1458108650,31200,31300,31300,31200,600
|
|
20240509,133300,1439368550,31300,31300,31300,31300,12
|
|
20240509,133200,1438992950,31300,31300,31300,31300,11
|
|
20240509,133100,1438648650,31300,31350,31350,31300,33
|
|
20240509,133000,1437614400,31350,31350,31350,31300,71
|
|
20240509,132900,1435389100,31400,31250,31400,31250,108
|
|
20240509,132800,1431998800,31400,31300,31400,31300,501
|
|
20240509,132700,1416312400,31250,31400,31400,31250,56
|
|
20240509,132600,1414560000,31300,31400,31400,31300,142
|
|
20240509,132500,1410111300,31400,31350,31400,31350,55
|
|
20240509,132400,1408386700,31350,31300,31350,31300,687
|
|
20240509,132300,1386882600,31300,31350,31350,31300,425
|
|
20240509,132200,1373580000,31350,31350,31350,31350,1
|
|
20240509,132100,1373548650,31350,31300,31350,31300,176
|
|
20240509,132000,1368037350,31300,31300,31300,31300,1
|
|
20240509,131900,1368006050,31300,31300,31300,31300,10
|
|
20240509,131800,1367693050,31300,31350,31350,31300,118
|
|
20240509,131700,1363995550,31350,31400,31400,31350,66
|
|
20240509,131600,1361924500,31350,31400,31400,31350,71
|
|
20240509,131500,1359697600,31400,31350,31400,31350,192
|
|
20240509,131400,1353677050,31350,31350,31350,31350,10
|
|
20240509,131300,1353363550,31350,31350,31350,31250,459
|
|
20240509,131200,1339018100,31350,31250,31350,31250,24
|
|
20240509,131100,1338266100,31250,31350,31350,31250,10
|
|
20240509,131000,1337952750,31300,31300,31300,31300,234
|
|
20240509,130900,1330628550,31300,31300,31300,31300,80
|
|
20240509,130800,1328124550,31350,31300,31350,31300,10
|
|
20240509,130700,1327811450,31300,31350,31350,31300,227
|
|
20240509,130600,1320700300,31350,31400,31400,31350,321
|
|
20240509,130500,1310621900,31400,31300,31400,31300,624
|
|
20240509,130400,1291059800,31300,31350,31350,31300,550
|
|
20240509,130300,1273842600,31350,31350,31350,31300,62
|
|
20240509,130200,1271901350,31350,31300,31350,31300,18
|
|
20240509,130100,1271337400,31350,31350,31350,31300,82
|
|
20240509,130000,1268766750,31350,31350,31350,31300,142
|
|
20240509,125900,1264321600,31300,31350,31350,31300,45
|
|
20240509,125800,1262913050,31350,31350,31350,31350,52
|
|
20240509,125700,1261282850,31350,31350,31350,31300,348
|
|
20240509,125600,1250389700,31350,31350,31350,31350,52
|
|
20240509,125500,1248759500,31350,31300,31350,31250,356
|
|
20240509,125400,1237618750,31300,31300,31300,31250,87
|
|
20240509,125300,1234897450,31300,31300,31300,31250,148
|
|
20240509,125200,1230267800,31300,31300,31300,31300,10
|
|
20240509,125100,1229954800,31300,31250,31300,31200,431
|
|
20240509,125000,1216486000,31250,31250,31250,31200,180
|
|
20240509,124900,1210861100,31250,31200,31250,31150,379
|
|
20240509,124800,1199035800,31200,31250,31250,31200,52
|
|
20240509,124700,1197413350,31200,31200,31250,31200,93
|
|
20240509,124600,1194511650,31200,31200,31200,31150,382
|
|
20240509,124500,1182593550,31200,31150,31200,31150,141
|
|
20240509,124400,1178198400,31150,31200,31200,31150,81
|
|
20240509,124300,1175674900,31150,31200,31200,31150,7
|
|
20240509,124200,1175456800,31150,31200,31200,31150,427
|
|
20240509,124100,1162139550,31100,31150,31200,31100,302
|
|
20240509,124000,1152731150,31200,31150,31200,31150,496
|
|
20240509,123900,1137280700,31150,31150,31150,31150,27
|
|
20240509,123800,1136439650,31150,31150,31150,31100,688
|
|
20240509,123700,1115042700,31150,31150,31150,31150,13
|
|
20240509,123600,1114637750,31100,31100,31150,31100,110
|
|
20240509,123500,1111215250,31100,31150,31150,31100,232
|
|
20240509,123400,1103999750,31150,31150,31150,31150,12
|
|
20240509,123300,1103625950,31100,31100,31150,31100,88
|
|
20240509,123200,1100889100,31150,31150,31150,31100,802
|
|
20240509,123100,1075946800,31150,31150,31150,31150,36
|
|
20240509,123000,1074825400,31200,31100,31200,31100,190
|
|
20240509,122900,1068900100,31100,31100,31100,31100,10
|
|
20240509,122800,1068589100,31150,31150,31150,31100,57
|
|
20240509,122700,1066814300,31150,31100,31150,31100,66
|
|
20240509,122600,1064759700,31100,31100,31100,31100,0
|
|
20240509,122500,1064759700,31100,31100,31100,31100,27
|
|
20240509,122400,1063920000,31100,31150,31150,31100,232
|
|
20240509,122300,1056694700,31200,31200,31200,31150,84
|
|
20240509,122200,1054078000,31200,31200,31200,31150,145
|
|
20240509,122100,1049560550,31200,31150,31200,31150,235
|
|
20240509,122000,1042239800,31150,31150,31150,31150,30
|
|
20240509,121900,1041305300,31150,31200,31200,31150,25
|
|
20240509,121800,1040526050,31200,31150,31200,31150,505
|
|
20240509,121700,1024787800,31150,31150,31200,31150,26
|
|
20240509,121600,1023977400,31150,31200,31200,31150,52
|
|
20240509,121500,1022357550,31200,31150,31200,31150,153
|
|
20240509,121400,1017591000,31200,31150,31200,31150,186
|
|
20240509,121300,1011788100,31200,31200,31200,31200,0
|
|
20240509,121200,1011788100,31200,31200,31200,31200,21
|
|
20240509,121100,1011132900,31150,31200,31200,31150,10
|
|
20240509,121000,1010821200,31200,31200,31200,31150,13
|
|
20240509,120900,1010415850,31150,31150,31200,31150,287
|
|
20240509,120800,1001475300,31150,31150,31150,31150,500
|
|
20240509,120700,985900300,31150,31200,31200,31150,155
|
|
20240509,120600,981071800,31200,31150,31200,31150,26
|
|
20240509,120500,980260900,31200,31150,31200,31150,138
|
|
20240509,120400,975956350,31150,31150,31150,31150,15
|
|
20240509,120300,975489100,31150,31050,31200,31050,392
|
|
20240509,120200,963278200,31100,31100,31100,31100,946
|
|
20240509,120100,933857600,31100,31100,31150,31100,185
|
|
20240509,120000,928100150,31150,31100,31150,31100,180
|
|
20240509,115900,922499650,31150,31100,31150,31100,186
|
|
20240509,115800,916706750,31100,31100,31150,31100,239
|
|
20240509,115700,909273350,31100,31100,31150,31100,54
|
|
20240509,115600,907593750,31100,31100,31150,31100,78
|
|
20240509,115500,905167900,31150,31150,31150,31100,32
|
|
20240509,115400,904171400,31100,31100,31150,31100,286
|
|
20240509,115300,895275700,31150,31100,31150,31100,78
|
|
20240509,115200,892848900,31150,31150,31150,31150,275
|
|
20240509,115100,884282650,31150,31150,31200,31150,270
|
|
20240509,115000,875870150,31150,31150,31150,31150,176
|
|
20240509,114900,870387750,31150,31150,31200,31150,185
|
|
20240509,114800,864620000,31150,31150,31150,31150,40
|
|
20240509,114700,863374000,31150,31200,31200,31150,28
|
|
20240509,114600,862500700,31150,31150,31150,31150,0
|
|
20240509,114500,862500700,31150,31150,31200,31150,106
|
|
20240509,114400,859196300,31150,31200,31200,31150,2
|
|
20240509,114300,859133950,31150,31150,31150,31150,0
|
|
20240509,114200,859133950,31150,31150,31200,31150,72
|
|
20240509,114100,856889050,31200,31200,31200,31200,1
|
|
20240509,114000,856857850,31200,31200,31200,31200,10
|
|
20240509,113900,856545850,31150,31200,31200,31150,104
|
|
20240509,113800,853302350,31200,31150,31200,31150,88
|
|
20240509,113700,850561000,31150,31150,31150,31150,36
|
|
20240509,113600,849439600,31150,31250,31250,31150,74
|
|
20240509,113500,847131200,31250,31250,31250,31250,1
|
|
20240509,113400,847099950,31250,31200,31250,31200,163
|
|
20240509,113300,842014200,31200,31200,31200,31150,44
|
|
20240509,113200,840641900,31200,31150,31200,31150,83
|
|
20240509,113100,838052550,31200,31200,31200,31200,111
|
|
20240509,113000,834589350,31200,31200,31250,31200,31
|
|
20240509,112900,833621650,31200,31200,31200,31200,216
|
|
20240509,112800,826882450,31200,31200,31200,31200,6
|
|
20240509,112700,826695250,31250,31250,31250,31250,3
|
|
20240509,112600,826601500,31200,31200,31200,31200,6
|
|
20240509,112500,826414300,31200,31200,31200,31200,2
|
|
20240509,112400,826351900,31250,31250,31250,31250,20
|
|
20240509,112300,825726900,31200,31200,31200,31200,106
|
|
20240509,112200,822419700,31200,31200,31200,31200,50
|
|
20240509,112100,820859700,31200,31150,31200,31150,121
|
|
20240509,112000,817086350,31150,31150,31200,31150,425
|
|
20240509,111900,803831750,31200,31200,31200,31200,0
|
|
20240509,111800,803831750,31200,31150,31200,31100,34
|
|
20240509,111700,802772800,31150,31150,31200,31150,39
|
|
20240509,111600,801556750,31150,31150,31150,31150,113
|
|
20240509,111500,798036800,31200,31200,31200,31200,343
|
|
20240509,111400,787335200,31200,31200,31200,31200,45
|
|
20240509,111300,785931200,31200,31100,31200,31100,79
|
|
20240509,111200,783466700,31100,31150,31250,31100,106
|
|
20240509,111100,780163750,31150,31100,31150,31100,108
|
|
20240509,111000,776804550,31100,31150,31150,31100,265
|
|
20240509,110900,768562950,31150,31150,31150,31150,196
|
|
20240509,110800,762457550,31150,31150,31150,31150,8
|
|
20240509,110700,762208350,31150,31150,31150,31100,389
|
|
20240509,110600,750092650,31150,31150,31250,31150,481
|
|
20240509,110500,735106750,31150,31200,31200,31150,605
|
|
20240509,110400,716242550,31200,31200,31200,31200,16
|
|
20240509,110300,715743350,31200,31250,31250,31200,49
|
|
20240509,110200,714214450,31250,31250,31250,31200,31
|
|
20240509,110100,713246000,31250,31250,31250,31200,21
|
|
20240509,110000,712590400,31250,31250,31250,31250,33
|
|
20240509,105900,711559150,31250,31250,31250,31250,131
|
|
20240509,105800,707465400,31300,31300,31300,31300,0
|
|
20240509,105700,707465400,31300,31300,31300,31250,34
|
|
20240509,105600,706401800,31300,31250,31300,31250,78
|
|
20240509,105500,703964250,31200,31150,31300,31150,10
|
|
20240509,105400,703651800,31300,31250,31300,31200,76
|
|
20240509,105300,701278550,31250,31250,31300,31250,55
|
|
20240509,105200,699559500,31250,31250,31250,31250,85
|
|
20240509,105100,696903250,31250,31250,31250,31250,6
|
|
20240509,105000,696715750,31300,31250,31300,31250,13
|
|
20240509,104900,696309450,31300,31300,31300,31200,122
|
|
20240509,104800,692493700,31150,31250,31300,31150,505
|
|
20240509,104700,676749300,31250,31200,31250,31150,54
|
|
20240509,104600,675064650,31250,31200,31250,31150,86
|
|
20240509,104500,672379700,31200,31300,31300,31200,52
|
|
20240509,104400,670757100,31300,31200,31300,31200,177
|
|
20240509,104300,665233800,31200,31250,31300,31200,9
|
|
20240509,104200,664952800,31200,31250,31250,31200,107
|
|
20240509,104100,661611950,31250,31200,31250,31200,109
|
|
20240509,104000,658207250,31200,31200,31200,31150,70
|
|
20240509,103900,656024550,31250,31250,31250,31250,11
|
|
20240509,103800,655680800,31250,31250,31250,31150,116
|
|
20240509,103700,652056400,31250,31200,31250,31150,293
|
|
20240509,103600,642914950,31200,31250,31250,31200,47
|
|
20240509,103500,641448200,31200,31200,31250,31200,1063
|
|
20240509,103400,608280800,31250,31250,31250,31200,438
|
|
20240509,103300,594609900,31250,31250,31250,31250,119
|
|
20240509,103200,590891150,31250,31250,31250,31250,143
|
|
20240509,103100,586422400,31250,31250,31250,31200,76
|
|
20240509,103000,584047900,31200,31200,31200,31200,71
|
|
20240509,102900,581832700,31200,31250,31250,31200,64
|
|
20240509,102800,579834850,31250,31250,31250,31250,178
|
|
20240509,102700,574272350,31250,31250,31250,31200,45
|
|
20240509,102600,572867600,31250,31250,31250,31250,82
|
|
20240509,102500,570305100,31250,31250,31300,31250,141
|
|
20240509,102400,565898550,31250,31250,31300,31200,175
|
|
20240509,102300,560428600,31300,31300,31300,31250,60
|
|
20240509,102200,558553300,31250,31250,31300,31250,350
|
|
20240509,102100,547614900,31250,31300,31300,31250,110
|
|
20240509,102000,544175650,31300,31300,31300,31300,17
|
|
20240509,101900,543643550,31300,31300,31300,31300,56
|
|
20240509,101800,541890750,31300,31300,31300,31250,111
|
|
20240509,101700,538419150,31250,31300,31300,31250,46
|
|
20240509,101600,536979750,31300,31300,31300,31300,16
|
|
20240509,101500,536478950,31300,31300,31300,31300,68
|
|
20240509,101400,534350550,31300,31300,31300,31300,105
|
|
20240509,101300,531064050,31300,31300,31300,31300,1
|
|
20240509,101200,531032750,31300,31300,31300,31300,84
|
|
20240509,101100,528403550,31300,31250,31300,31200,303
|
|
20240509,101000,518939700,31250,31250,31250,31250,307
|
|
20240509,100900,509345950,31250,31300,31300,31250,321
|
|
20240509,100800,499307500,31300,31350,31350,31300,101
|
|
20240509,100700,496146150,31350,31350,31350,31350,0
|
|
20240509,100600,496146150,31350,31300,31350,31300,181
|
|
20240509,100500,490480350,31300,31300,31350,31300,146
|
|
20240509,100400,485910250,31300,31350,31350,31300,80
|
|
20240509,100300,483406200,31300,31350,31350,31300,58
|
|
20240509,100200,481587950,31350,31350,31350,31350,285
|
|
20240509,100100,472653200,31350,31350,31400,31350,68
|
|
20240509,100000,470521150,31350,31350,31400,31350,116
|
|
20240509,095900,466884500,31350,31350,31350,31350,2
|
|
20240509,095800,466821800,31350,31350,31350,31350,163
|
|
20240509,095700,461711750,31300,31300,31300,31300,87
|
|
20240509,095600,458988650,31350,31350,31350,31350,10
|
|
20240509,095500,458675150,31350,31300,31350,31300,327
|
|
20240509,095400,448424200,31300,31350,31350,31300,23
|
|
20240509,095300,447703200,31350,31350,31350,31350,6
|
|
20240509,095200,447515100,31350,31350,31350,31350,51
|
|
20240509,095100,445916250,31350,31350,31350,31350,132
|
|
20240509,095000,441778050,31350,31350,31350,31350,46
|
|
20240509,094900,440335950,31350,31300,31350,31300,315
|
|
20240509,094800,430475750,31300,31300,31300,31250,78
|
|
20240509,094700,428035000,31300,31300,31300,31300,25
|
|
20240509,094600,427252500,31300,31300,31300,31300,27
|
|
20240509,094500,426407400,31300,31250,31300,31200,542
|
|
20240509,094400,409479850,31250,31300,31300,31250,132
|
|
20240509,094300,405351050,31300,31300,31300,31250,30
|
|
20240509,094200,404413350,31250,31350,31350,31250,396
|
|
20240509,094100,392031600,31350,31350,31350,31300,897
|
|
20240509,094000,363940250,31350,31350,31350,31350,30
|
|
20240509,093900,362999750,31350,31350,31350,31350,77
|
|
20240509,093800,360585800,31350,31300,31350,31300,222
|
|
20240509,093700,353628600,31350,31300,31350,31300,602
|
|
20240509,093600,334761300,31300,31350,31350,31250,450
|
|
20240509,093500,320679900,31350,31350,31350,31300,79
|
|
20240509,093400,318204500,31350,31300,31350,31300,113
|
|
20240509,093300,314663100,31300,31350,31350,31300,54
|
|
20240509,093200,312972800,31350,31350,31350,31300,88
|
|
20240509,093100,310217750,31300,31350,31350,31300,134
|
|
20240509,093000,306021850,31350,31300,31350,31300,59
|
|
20240509,092900,304172250,31300,31300,31300,31300,615
|
|
20240509,092800,284922750,31300,31300,31300,31300,28
|
|
20240509,092700,284046350,31350,31350,31350,31300,40
|
|
20240509,092600,282792400,31300,31350,31350,31300,273
|
|
20240509,092500,274247350,31350,31300,31350,31300,21
|
|
20240509,092400,273589600,31300,31300,31350,31300,126
|
|
20240509,092300,269644800,31300,31350,31350,31300,211
|
|
20240509,092200,263039950,31350,31350,31400,31350,122
|
|
20240509,092100,259212100,31350,31400,31400,31350,177
|
|
20240509,092000,253661150,31350,31400,31400,31350,168
|
|
20240509,091900,248389900,31400,31350,31400,31350,10
|
|
20240509,091800,248076350,31350,31400,31400,31300,320
|
|
20240509,091700,238054600,31350,31400,31400,31350,66
|
|
20240509,091600,235983250,31400,31400,31450,31400,118
|
|
20240509,091500,232277700,31400,31400,31400,31400,141
|
|
20240509,091400,227850300,31500,31450,31500,31400,334
|
|
20240509,091300,217347400,31300,31400,31400,31300,343
|
|
20240509,091200,206587800,31400,31400,31400,31400,150
|
|
20240509,091100,201877800,31400,31350,31400,31350,25
|
|
20240509,091000,201094000,31450,31300,31450,31300,575
|
|
20240509,090900,183043900,31400,31400,31450,31250,621
|
|
20240509,090800,163627300,31250,31400,31450,31200,352
|
|
20240509,090700,152598950,31450,31150,31450,31150,237
|
|
20240509,090600,145183300,31150,31400,31400,31150,424
|
|
20240509,090500,131956250,31400,31200,31400,31200,87
|
|
20240509,090400,129233600,31200,31200,31200,31150,831
|
|
20240509,090300,103319200,31350,31350,31450,31200,1420
|
|
20240509,090200,58916600,31400,31350,31400,31350,139
|
|
20240509,090100,54558400,31350,31350,31350,31300,376
|
|
20240509,090000,42787650,31350,31400,31450,31250,1364
|