587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,184400,2773903400,30450,30450,30450,30450,7165
|
|
20240516,184300,2773903400,30450,30450,30450,30450,0
|
|
20240516,184200,2773903400,30450,30450,30450,30450,0
|
|
20240516,184100,2773903400,30450,30450,30450,30450,0
|
|
20240516,184000,2773903400,30450,30450,30450,30450,0
|
|
20240516,183900,2773903400,30450,30450,30450,30450,0
|
|
20240516,183800,2773903400,30450,30450,30450,30450,0
|
|
20240516,183700,2773903400,30450,30450,30450,30450,0
|
|
20240516,183600,2773903400,30450,30450,30450,30450,0
|
|
20240516,183500,2773903400,30450,30450,30450,30450,0
|
|
20240516,183400,2773903400,30450,30450,30450,30450,0
|
|
20240516,183300,2773903400,30450,30450,30450,30450,0
|
|
20240516,183200,2773903400,30450,30450,30450,30450,0
|
|
20240516,183100,2773903400,30450,30450,30450,30450,0
|
|
20240516,183000,2773903400,30450,30450,30450,30450,0
|
|
20240516,182900,2773903400,30450,30450,30450,30450,0
|
|
20240516,182800,2773903400,30450,30450,30450,30450,0
|
|
20240516,182700,2773903400,30450,30450,30450,30450,0
|
|
20240516,182600,2773903400,30450,30450,30450,30450,0
|
|
20240516,182500,2773903400,30450,30450,30450,30450,0
|
|
20240516,182400,2773903400,30450,30450,30450,30450,0
|
|
20240516,182300,2773903400,30450,30450,30450,30450,0
|
|
20240516,182200,2773903400,30450,30450,30450,30450,0
|
|
20240516,182100,2773903400,30450,30450,30450,30450,0
|
|
20240516,182000,2773903400,30450,30450,30450,30450,0
|
|
20240516,181900,2773903400,30450,30450,30450,30450,0
|
|
20240516,181800,2773903400,30450,30450,30450,30450,0
|
|
20240516,181700,2773903400,30450,30450,30450,30450,0
|
|
20240516,181600,2773903400,30450,30450,30450,30450,0
|
|
20240516,181500,2773903400,30450,30450,30450,30450,0
|
|
20240516,181400,2773903400,30450,30450,30450,30450,7165
|
|
20240516,181300,2773903400,30450,30450,30450,30450,0
|
|
20240516,181200,2773903400,30450,30450,30450,30450,0
|
|
20240516,181100,2773903400,30450,30450,30450,30450,0
|
|
20240516,181000,2773903400,30450,30450,30450,30450,0
|
|
20240516,180900,2773903400,30450,30450,30450,30450,0
|
|
20240516,180800,2773903400,30450,30450,30450,30450,0
|
|
20240516,180700,2773903400,30450,30450,30450,30450,0
|
|
20240516,180600,2773903400,30450,30450,30450,30450,0
|
|
20240516,180500,2773903400,30450,30450,30450,30450,0
|
|
20240516,180400,2773903400,30450,30450,30450,30450,0
|
|
20240516,180300,2773903400,30450,30450,30450,30450,0
|
|
20240516,180200,2773903400,30450,30450,30450,30450,0
|
|
20240516,180100,2773903400,30450,30450,30450,30450,0
|
|
20240516,180000,2773903400,30450,30450,30450,30450,0
|
|
20240516,175900,2773903400,30450,30450,30450,30450,0
|
|
20240516,175800,2773903400,30450,30450,30450,30450,0
|
|
20240516,175700,2773903400,30450,30450,30450,30450,0
|
|
20240516,175600,2773903400,30450,30450,30450,30450,0
|
|
20240516,175500,2773903400,30450,30450,30450,30450,0
|
|
20240516,175400,2773903400,30450,30450,30450,30450,0
|
|
20240516,175300,2773903400,30450,30450,30450,30450,0
|
|
20240516,175200,2773903400,30450,30450,30450,30450,0
|
|
20240516,175100,2773903400,30450,30450,30450,30450,0
|
|
20240516,175000,2773903400,30450,30450,30450,30450,0
|
|
20240516,174900,2773903400,30450,30450,30450,30450,0
|
|
20240516,174800,2773903400,30450,30450,30450,30450,0
|
|
20240516,174700,2773903400,30450,30450,30450,30450,0
|
|
20240516,174600,2773903400,30450,30450,30450,30450,0
|
|
20240516,174500,2773903400,30450,30450,30450,30450,0
|
|
20240516,174400,2773903400,30450,30450,30450,30450,7165
|
|
20240516,174300,2773903400,30450,30450,30450,30450,0
|
|
20240516,174200,2773903400,30450,30450,30450,30450,0
|
|
20240516,174100,2773903400,30450,30450,30450,30450,0
|
|
20240516,174000,2773903400,30450,30450,30450,30450,0
|
|
20240516,173900,2773903400,30450,30450,30450,30450,0
|
|
20240516,173800,2773903400,30450,30450,30450,30450,0
|
|
20240516,173700,2773903400,30450,30450,30450,30450,0
|
|
20240516,173600,2773903400,30450,30450,30450,30450,0
|
|
20240516,173500,2773903400,30450,30450,30450,30450,0
|
|
20240516,173400,2773903400,30450,30450,30450,30450,0
|
|
20240516,173300,2773903400,30450,30450,30450,30450,0
|
|
20240516,173200,2773903400,30450,30450,30450,30450,0
|
|
20240516,173100,2773903400,30450,30450,30450,30450,0
|
|
20240516,173000,2773903400,30450,30450,30450,30450,0
|
|
20240516,172900,2773903400,30450,30450,30450,30450,0
|
|
20240516,172800,2773903400,30450,30450,30450,30450,0
|
|
20240516,172700,2773903400,30450,30450,30450,30450,0
|
|
20240516,172600,2773903400,30450,30450,30450,30450,0
|
|
20240516,172500,2773903400,30450,30450,30450,30450,0
|
|
20240516,172400,2773903400,30450,30450,30450,30450,0
|
|
20240516,172300,2773903400,30450,30450,30450,30450,0
|
|
20240516,172200,2773903400,30450,30450,30450,30450,0
|
|
20240516,172100,2773903400,30450,30450,30450,30450,0
|
|
20240516,172000,2773903400,30450,30450,30450,30450,0
|
|
20240516,171900,2773903400,30450,30450,30450,30450,0
|
|
20240516,171800,2773903400,30450,30450,30450,30450,0
|
|
20240516,171700,2773903400,30450,30450,30450,30450,0
|
|
20240516,171600,2773903400,30450,30450,30450,30450,0
|
|
20240516,171500,2773903400,30450,30450,30450,30450,0
|
|
20240516,171400,2773903400,30450,30450,30450,30450,7165
|
|
20240516,171300,2773903400,30450,30450,30450,30450,0
|
|
20240516,171200,2773903400,30450,30450,30450,30450,0
|
|
20240516,171100,2773903400,30450,30450,30450,30450,0
|
|
20240516,171000,2773903400,30450,30450,30450,30450,0
|
|
20240516,170900,2773903400,30450,30450,30450,30450,0
|
|
20240516,170800,2773903400,30450,30450,30450,30450,0
|
|
20240516,170700,2773903400,30450,30450,30450,30450,0
|
|
20240516,170600,2773903400,30450,30450,30450,30450,0
|
|
20240516,170500,2773903400,30450,30450,30450,30450,0
|
|
20240516,170400,2773903400,30450,30450,30450,30450,0
|
|
20240516,170300,2773903400,30450,30450,30450,30450,0
|
|
20240516,170200,2773903400,30450,30450,30450,30450,0
|
|
20240516,170100,2773903400,30450,30450,30450,30450,0
|
|
20240516,170000,2773903400,30450,30450,30450,30450,0
|
|
20240516,165900,2773903400,30450,30450,30450,30450,0
|
|
20240516,165800,2773903400,30450,30450,30450,30450,0
|
|
20240516,165700,2773903400,30450,30450,30450,30450,0
|
|
20240516,165600,2773903400,30450,30450,30450,30450,0
|
|
20240516,165500,2773903400,30450,30450,30450,30450,0
|
|
20240516,165400,2773903400,30450,30450,30450,30450,0
|
|
20240516,165300,2773903400,30450,30450,30450,30450,0
|
|
20240516,165200,2773903400,30450,30450,30450,30450,0
|
|
20240516,165100,2773903400,30450,30450,30450,30450,0
|
|
20240516,165000,2773903400,30450,30450,30450,30450,0
|
|
20240516,164900,2773903400,30450,30450,30450,30450,0
|
|
20240516,164800,2773903400,30450,30450,30450,30450,0
|
|
20240516,164700,2773903400,30450,30450,30450,30450,0
|
|
20240516,164600,2773903400,30450,30450,30450,30450,0
|
|
20240516,164500,2773903400,30450,30450,30450,30450,0
|
|
20240516,164400,2773903400,30450,30450,30450,30450,7165
|
|
20240516,164300,2773903400,30450,30450,30450,30450,0
|
|
20240516,164200,2773903400,30450,30450,30450,30450,0
|
|
20240516,164100,2773903400,30450,30450,30450,30450,0
|
|
20240516,164000,2773903400,30450,30450,30450,30450,0
|
|
20240516,163900,2773903400,30450,30450,30450,30450,0
|
|
20240516,163800,2773903400,30450,30450,30450,30450,0
|
|
20240516,163700,2773903400,30450,30450,30450,30450,0
|
|
20240516,163600,2773903400,30450,30450,30450,30450,0
|
|
20240516,163500,2773903400,30450,30450,30450,30450,0
|
|
20240516,163400,2773903400,30450,30450,30450,30450,0
|
|
20240516,163300,2773903400,30450,30450,30450,30450,0
|
|
20240516,163200,2773903400,30450,30450,30450,30450,0
|
|
20240516,163100,2773903400,30450,30450,30450,30450,0
|
|
20240516,163000,2773903400,30450,30450,30450,30450,0
|
|
20240516,162900,2773903400,30450,30450,30450,30450,0
|
|
20240516,162800,2773903400,30450,30450,30450,30450,0
|
|
20240516,162700,2773903400,30450,30450,30450,30450,0
|
|
20240516,162600,2773903400,30450,30450,30450,30450,0
|
|
20240516,162500,2773903400,30450,30450,30450,30450,0
|
|
20240516,162400,2773903400,30450,30450,30450,30450,0
|
|
20240516,162300,2773903400,30450,30450,30450,30450,0
|
|
20240516,162200,2773903400,30450,30450,30450,30450,0
|
|
20240516,162100,2773903400,30450,30450,30450,30450,0
|
|
20240516,162000,2773903400,30450,30450,30450,30450,0
|
|
20240516,161900,2773903400,30450,30450,30450,30450,0
|
|
20240516,161800,2773903400,30450,30450,30450,30450,0
|
|
20240516,161700,2773903400,30450,30450,30450,30450,0
|
|
20240516,161600,2773903400,30450,30450,30450,30450,0
|
|
20240516,161500,2773903400,30450,30450,30450,30450,0
|
|
20240516,161400,2773903400,30450,30450,30450,30450,7165
|
|
20240516,161300,2773903400,30450,30450,30450,30450,0
|
|
20240516,161200,2773903400,30450,30450,30450,30450,0
|
|
20240516,161100,2773903400,30450,30450,30450,30450,0
|
|
20240516,161000,2773903400,30450,30450,30450,30450,0
|
|
20240516,160900,2773903400,30450,30450,30450,30450,0
|
|
20240516,160800,2773903400,30450,30450,30450,30450,0
|
|
20240516,160700,2773903400,30450,30450,30450,30450,0
|
|
20240516,160600,2773903400,30450,30450,30450,30450,0
|
|
20240516,160500,2773903400,30450,30450,30450,30450,0
|
|
20240516,160400,2773903400,30450,30450,30450,30450,0
|
|
20240516,160300,2773903400,30450,30450,30450,30450,0
|
|
20240516,160200,2773903400,30450,30450,30450,30450,0
|
|
20240516,160100,2773903400,30450,30450,30450,30450,0
|
|
20240516,160000,2773903400,30450,30450,30450,30450,0
|
|
20240516,155900,2773903400,30450,30450,30450,30450,0
|
|
20240516,155800,2773903400,30450,30450,30450,30450,0
|
|
20240516,155700,2773903400,30450,30450,30450,30450,0
|
|
20240516,155600,2773903400,30450,30450,30450,30450,0
|
|
20240516,155500,2773903400,30450,30450,30450,30450,0
|
|
20240516,155400,2773903400,30450,30450,30450,30450,0
|
|
20240516,155300,2773903400,30450,30450,30450,30450,0
|
|
20240516,155200,2773903400,30450,30450,30450,30450,0
|
|
20240516,155100,2773903400,30450,30450,30450,30450,0
|
|
20240516,155000,2773903400,30450,30450,30450,30450,0
|
|
20240516,154900,2773903400,30450,30450,30450,30450,0
|
|
20240516,154800,2773903400,30450,30450,30450,30450,0
|
|
20240516,154700,2773903400,30450,30450,30450,30450,0
|
|
20240516,154600,2773903400,30450,30450,30450,30450,0
|
|
20240516,154500,2773903400,30450,30450,30450,30450,0
|
|
20240516,154400,2773903400,30450,30450,30450,30450,7165
|
|
20240516,154300,2773903400,30450,30450,30450,30450,0
|
|
20240516,154200,2773903400,30450,30450,30450,30450,0
|
|
20240516,154100,2773903400,30450,30450,30450,30450,0
|
|
20240516,154000,2773903400,30450,30450,30450,30450,0
|
|
20240516,153900,2773903400,30450,30450,30450,30450,0
|
|
20240516,153800,2773903400,30450,30450,30450,30450,0
|
|
20240516,153700,2773903400,30450,30450,30450,30450,0
|
|
20240516,153600,2773903400,30450,30450,30450,30450,0
|
|
20240516,153500,2773903400,30450,30450,30450,30450,0
|
|
20240516,153400,2773903400,30450,30450,30450,30450,0
|
|
20240516,153300,2773903400,30450,30450,30450,30450,0
|
|
20240516,153200,2773903400,30450,30450,30450,30450,0
|
|
20240516,153100,2773903400,30450,30450,30450,30450,0
|
|
20240516,153000,2773903400,30450,30450,30450,30450,7165
|
|
20240516,152900,2555729150,30500,30500,30500,30500,0
|
|
20240516,152800,2555729150,30500,30500,30500,30500,0
|
|
20240516,152700,2555729150,30500,30500,30500,30500,0
|
|
20240516,152600,2555729150,30500,30500,30500,30500,0
|
|
20240516,152500,2555729150,30500,30500,30500,30500,0
|
|
20240516,152400,2555729150,30500,30500,30500,30500,0
|
|
20240516,152300,2555729150,30500,30500,30500,30500,0
|
|
20240516,152200,2555729150,30500,30500,30500,30500,0
|
|
20240516,152100,2555729150,30500,30500,30500,30500,0
|
|
20240516,152000,2555729150,30500,30500,30500,30500,0
|
|
20240516,151900,2555729150,30500,30550,30550,30500,554
|
|
20240516,151800,2538825300,30550,30500,30550,30500,943
|
|
20240516,151700,2510049550,30500,30500,30550,30500,205
|
|
20240516,151600,2503791900,30550,30500,30550,30500,232
|
|
20240516,151500,2496710850,30550,30500,30550,30500,220
|
|
20240516,151400,2489996900,30550,30550,30550,30500,157
|
|
20240516,151300,2485204700,30550,30550,30550,30500,135
|
|
20240516,151200,2481081400,30550,30500,30550,30500,280
|
|
20240516,151100,2472530500,30550,30550,30550,30500,115
|
|
20240516,151000,2469019550,30550,30550,30550,30500,65
|
|
20240516,150900,2467035750,30550,30500,30550,30500,869
|
|
20240516,150800,2440499800,30500,30500,30500,30500,31
|
|
20240516,150700,2439554300,30500,30500,30550,30500,55
|
|
20240516,150600,2437876000,30500,30500,30500,30500,40
|
|
20240516,150500,2436656000,30550,30500,30550,30500,200
|
|
20240516,150400,2430555750,30500,30500,30500,30500,85
|
|
20240516,150300,2427963250,30500,30500,30550,30500,55
|
|
20240516,150200,2426285700,30500,30550,30550,30500,30
|
|
20240516,150100,2425370650,30550,30500,30550,30500,177
|
|
20240516,150000,2419967050,30500,30550,30550,30500,39
|
|
20240516,145900,2418777400,30500,30550,30550,30500,177
|
|
20240516,145800,2413371050,30500,30550,30600,30500,192
|
|
20240516,145700,2407499550,30600,30550,30600,30550,33
|
|
20240516,145600,2406490900,30550,30550,30550,30550,41
|
|
20240516,145500,2405238350,30550,30500,30550,30500,637
|
|
20240516,145400,2385779000,30500,30550,30550,30500,60
|
|
20240516,145300,2383946950,30500,30550,30550,30500,145
|
|
20240516,145200,2379519100,30550,30550,30550,30500,128
|
|
20240516,145100,2375609600,30500,30500,30550,30500,155
|
|
20240516,145000,2370876500,30500,30500,30550,30500,636
|
|
20240516,144900,2351457700,30500,30500,30500,30500,45
|
|
20240516,144800,2350085200,30500,30500,30500,30500,20
|
|
20240516,144700,2349475200,30500,30500,30500,30500,24
|
|
20240516,144600,2348743200,30500,30500,30500,30500,41
|
|
20240516,144500,2347492700,30500,30500,30500,30500,20
|
|
20240516,144400,2346882700,30500,30500,30500,30500,38
|
|
20240516,144300,2345723700,30550,30550,30550,30500,93
|
|
20240516,144200,2342885950,30500,30500,30500,30500,314
|
|
20240516,144100,2333308950,30500,30500,30500,30500,69
|
|
20240516,144000,2331204450,30500,30500,30550,30500,93
|
|
20240516,143900,2328365200,30500,30500,30500,30500,20
|
|
20240516,143800,2327755200,30500,30550,30550,30500,172
|
|
20240516,143700,2322502250,30500,30500,30550,30500,91
|
|
20240516,143600,2319724800,30500,30500,30550,30500,274
|
|
20240516,143500,2311359600,30500,30500,30550,30500,303
|
|
20240516,143400,2302110450,30550,30550,30550,30500,194
|
|
20240516,143300,2296184750,30550,30500,30550,30500,86
|
|
20240516,143200,2293559250,30500,30500,30500,30500,39
|
|
20240516,143100,2292369750,30500,30500,30500,30500,36
|
|
20240516,143000,2291271750,30550,30500,30550,30500,670
|
|
20240516,142900,2270805350,30500,30550,30550,30500,61
|
|
20240516,142800,2268943200,30500,30500,30500,30500,39
|
|
20240516,142700,2267753700,30500,30500,30550,30500,30
|
|
20240516,142600,2266838650,30500,30500,30550,30500,523
|
|
20240516,142500,2250883300,30500,30500,30550,30500,53
|
|
20240516,142400,2249265700,30550,30550,30550,30500,683
|
|
20240516,142300,2228401050,30500,30500,30500,30500,42
|
|
20240516,142200,2227120050,30500,30500,30500,30500,23
|
|
20240516,142100,2226418550,30500,30500,30550,30500,50
|
|
20240516,142000,2224893050,30500,30500,30550,30500,40
|
|
20240516,141900,2223673000,30500,30500,30550,30500,91
|
|
20240516,141800,2220894800,30500,30550,30550,30500,524
|
|
20240516,141700,2204908850,30500,30500,30550,30500,194
|
|
20240516,141600,2198984900,30500,30500,30550,30500,91
|
|
20240516,141500,2196206700,30500,30500,30500,30500,21
|
|
20240516,141400,2195566200,30500,30500,30500,30500,78
|
|
20240516,141300,2193187200,30500,30500,30500,30500,377
|
|
20240516,141200,2181688700,30500,30550,30550,30500,1289
|
|
20240516,141100,2142315750,30550,30550,30550,30550,31
|
|
20240516,141000,2141368700,30550,30550,30550,30550,20
|
|
20240516,140900,2140757700,30550,30550,30550,30550,257
|
|
20240516,140800,2132906350,30550,30550,30600,30550,24
|
|
20240516,140700,2132173050,30550,30550,30600,30550,292
|
|
20240516,140600,2123252400,30550,30550,30550,30550,19
|
|
20240516,140500,2122671950,30600,30550,30600,30550,42
|
|
20240516,140400,2121388750,30550,30600,30600,30550,41
|
|
20240516,140300,2120136150,30550,30600,30600,30550,263
|
|
20240516,140200,2112101250,30550,30550,30550,30550,39
|
|
20240516,140100,2110909800,30600,30600,30600,30550,605
|
|
20240516,140000,2092396850,30600,30600,30650,30600,69
|
|
20240516,135900,2090283850,30600,30600,30600,30600,160
|
|
20240516,135800,2085387850,30600,30600,30600,30600,39
|
|
20240516,135700,2084194450,30650,30650,30650,30600,76
|
|
20240516,135600,2081866550,30650,30650,30650,30650,41
|
|
20240516,135500,2080609900,30650,30600,30650,30600,129
|
|
20240516,135400,2076657300,30650,30650,30650,30600,267
|
|
20240516,135300,2068475000,30600,30600,30650,30600,264
|
|
20240516,135200,2060385300,30600,30600,30600,30600,19
|
|
20240516,135100,2059803900,30600,30600,30600,30600,117
|
|
20240516,135000,2056223700,30600,30600,30600,30600,22
|
|
20240516,134900,2055550500,30600,30600,30600,30600,136
|
|
20240516,134800,2051388900,30650,30600,30650,30600,58
|
|
20240516,134700,2049612150,30600,30600,30600,30600,44
|
|
20240516,134600,2048265750,30600,30600,30600,30600,38
|
|
20240516,134500,2047102950,30600,30600,30650,30600,43
|
|
20240516,134400,2045786100,30600,30600,30600,30600,42
|
|
20240516,134300,2044500900,30600,30600,30650,30600,32
|
|
20240516,134200,2043521650,30600,30600,30600,30600,73
|
|
20240516,134100,2041287850,30600,30600,30650,30600,92
|
|
20240516,134000,2038472600,30600,30600,30600,30600,20
|
|
20240516,133900,2037860600,30650,30600,30650,30600,51
|
|
20240516,133800,2036299300,30600,30600,30600,30600,169
|
|
20240516,133700,2031127900,30600,30650,30650,30600,422
|
|
20240516,133600,2018195450,30650,30650,30650,30650,20
|
|
20240516,133500,2017582450,30650,30650,30700,30650,39
|
|
20240516,133400,2016387050,30650,30650,30650,30650,19
|
|
20240516,133300,2015804700,30650,30650,30650,30650,23
|
|
20240516,133200,2015099750,30650,30650,30650,30650,56
|
|
20240516,133100,2013383350,30650,30650,30650,30650,21
|
|
20240516,133000,2012739700,30650,30650,30650,30650,48
|
|
20240516,132900,2011268500,30650,30600,30650,30600,436
|
|
20240516,132800,1997910600,30550,30550,30600,30550,64
|
|
20240516,132700,1995953450,30550,30600,30600,30550,330
|
|
20240516,132600,1985871600,30600,30600,30600,30600,910
|
|
20240516,132500,1958025600,30600,30650,30650,30600,282
|
|
20240516,132400,1949395650,30600,30650,30650,30600,22
|
|
20240516,132300,1948722350,30650,30650,30650,30600,63
|
|
20240516,132200,1946794200,30650,30650,30650,30600,20
|
|
20240516,132100,1946182100,30600,30600,30600,30600,234
|
|
20240516,132000,1939021700,30600,30600,30600,30600,19
|
|
20240516,131900,1938440300,30600,30600,30650,30600,57
|
|
20240516,131800,1936695100,30600,30600,30650,30600,42
|
|
20240516,131700,1935409350,30600,30600,30650,30600,76
|
|
20240516,131600,1933081950,30650,30700,30700,30650,1892
|
|
20240516,131500,1875044650,30700,30700,30750,30700,126
|
|
20240516,131400,1871171450,30700,30700,30700,30700,98
|
|
20240516,131300,1868162850,30700,30700,30700,30700,90
|
|
20240516,131200,1865399850,30750,30700,30750,30700,76
|
|
20240516,131100,1863064700,30700,30700,30700,30700,39
|
|
20240516,131000,1861867400,30700,30700,30700,30700,20
|
|
20240516,130900,1861253400,30700,30700,30750,30700,48
|
|
20240516,130800,1859779300,30700,30700,30700,30700,191
|
|
20240516,130700,1853915600,30700,30700,30700,30700,37
|
|
20240516,130600,1852779700,30700,30700,30700,30700,29
|
|
20240516,130500,1851889400,30700,30700,30750,30700,77
|
|
20240516,130400,1849523500,30700,30700,30700,30700,52
|
|
20240516,130300,1847927100,30700,30700,30700,30700,53
|
|
20240516,130200,1846300000,30700,30700,30750,30700,122
|
|
20240516,130100,1842550600,30700,30750,30800,30700,745
|
|
20240516,130000,1819642850,30750,30750,30800,30750,47
|
|
20240516,125900,1818197450,30750,30800,30800,30750,840
|
|
20240516,125800,1792366450,30750,30800,30800,30750,45
|
|
20240516,125700,1790982350,30800,30750,30800,30750,19
|
|
20240516,125600,1790398050,30750,30750,30750,30750,2
|
|
20240516,125500,1790336550,30750,30750,30800,30750,301
|
|
20240516,125400,1781080650,30750,30800,30800,30750,340
|
|
20240516,125300,1770623250,30750,30800,30800,30750,214
|
|
20240516,125200,1764032200,30800,30800,30800,30800,1
|
|
20240516,125100,1764001400,30800,30750,30800,30750,17
|
|
20240516,125000,1763477900,30750,30750,30750,30750,16
|
|
20240516,124900,1762985900,30750,30750,30800,30750,848
|
|
20240516,124800,1736901650,30750,30750,30800,30750,4
|
|
20240516,124700,1736778550,30750,30800,30800,30750,14
|
|
20240516,124600,1736347550,30750,30800,30800,30750,73
|
|
20240516,124500,1734099800,30800,30750,30800,30750,54
|
|
20240516,124400,1732438300,30750,30750,30800,30750,83
|
|
20240516,124300,1729882050,30750,30800,30800,30750,105
|
|
20240516,124200,1726648100,30750,30750,30750,30750,151
|
|
20240516,124100,1722004850,30750,30800,30800,30750,6
|
|
20240516,124000,1721820150,30800,30750,30800,30750,20
|
|
20240516,123900,1721204200,30750,30750,30750,30750,5
|
|
20240516,123800,1721050450,30800,30750,30800,30750,197
|
|
20240516,123700,1714983000,30750,30750,30750,30750,4
|
|
20240516,123600,1714860000,30800,30750,30800,30750,447
|
|
20240516,123500,1701112300,30700,30650,30700,30650,381
|
|
20240516,123400,1689416100,30650,30650,30650,30650,2
|
|
20240516,123300,1689354800,30650,30650,30650,30600,272
|
|
20240516,123200,1681018050,30650,30650,30650,30650,14
|
|
20240516,123100,1680588950,30650,30650,30650,30650,2
|
|
20240516,123000,1680527650,30650,30700,30700,30650,59
|
|
20240516,122900,1678716600,30650,30650,30650,30650,3
|
|
20240516,122800,1678624650,30650,30650,30650,30650,8
|
|
20240516,122700,1678379450,30650,30650,30650,30650,3
|
|
20240516,122600,1678287500,30650,30600,30700,30600,1952
|
|
20240516,122500,1618468100,30600,30550,30600,30550,22
|
|
20240516,122400,1617794950,30600,30600,30600,30600,31
|
|
20240516,122300,1616846350,30600,30550,30600,30550,19
|
|
20240516,122200,1616265650,30600,30550,30600,30550,33
|
|
20240516,122100,1615256900,30550,30550,30550,30550,80
|
|
20240516,122000,1612812900,30600,30550,30600,30550,8
|
|
20240516,121900,1612568450,30550,30550,30550,30550,3
|
|
20240516,121800,1612476800,30600,30550,30600,30550,3
|
|
20240516,121700,1612385050,30550,30600,30600,30550,7
|
|
20240516,121600,1612171150,30600,30600,30600,30600,9
|
|
20240516,121500,1611895750,30600,30550,30600,30550,77
|
|
20240516,121400,1609539650,30600,30550,30600,30550,405
|
|
20240516,121300,1597166850,30550,30550,30600,30550,154
|
|
20240516,121200,1592458500,30550,30550,30550,30550,2
|
|
20240516,121100,1592397400,30550,30550,30550,30550,2
|
|
20240516,121000,1592336300,30550,30550,30550,30550,303
|
|
20240516,120900,1583079650,30550,30550,30550,30550,23
|
|
20240516,120800,1582377000,30550,30550,30550,30550,8
|
|
20240516,120700,1582132600,30550,30550,30550,30550,4
|
|
20240516,120600,1582010400,30550,30550,30550,30550,84
|
|
20240516,120500,1579444200,30550,30550,30550,30550,105
|
|
20240516,120400,1576236450,30550,30550,30600,30550,45
|
|
20240516,120300,1574860800,30550,30550,30550,30550,12
|
|
20240516,120200,1574494200,30550,30600,30600,30550,104
|
|
20240516,120100,1571312000,30550,30550,30600,30550,60
|
|
20240516,120000,1569478950,30550,30550,30550,30550,82
|
|
20240516,115900,1566973850,30550,30550,30550,30550,497
|
|
20240516,115800,1551790500,30550,30600,30600,30550,21
|
|
20240516,115700,1551147950,30600,30550,30600,30550,65
|
|
20240516,115600,1549160450,30550,30550,30550,30550,121
|
|
20240516,115500,1545463900,30550,30550,30550,30550,11
|
|
20240516,115400,1545127850,30550,30550,30550,30550,7
|
|
20240516,115300,1544914000,30550,30550,30550,30550,72
|
|
20240516,115200,1542714400,30550,30550,30550,30550,5
|
|
20240516,115100,1542561650,30550,30600,30600,30550,17
|
|
20240516,115000,1542041500,30600,30550,30600,30550,79
|
|
20240516,114900,1539627300,30600,30600,30600,30600,13
|
|
20240516,114800,1539229500,30550,30550,30550,30550,21
|
|
20240516,114700,1538587950,30550,30550,30600,30550,55
|
|
20240516,114600,1536905100,30600,30550,30600,30550,43
|
|
20240516,114500,1535589400,30600,30550,30600,30550,154
|
|
20240516,114400,1530878850,30550,30550,30550,30550,2
|
|
20240516,114300,1530817750,30550,30550,30600,30550,174
|
|
20240516,114200,1525501550,30550,30550,30550,30550,3
|
|
20240516,114100,1525409900,30550,30600,30600,30550,143
|
|
20240516,114000,1521034400,30600,30550,30600,30550,2
|
|
20240516,113900,1520973250,30550,30600,30600,30550,98
|
|
20240516,113800,1517974700,30550,30550,30550,30550,168
|
|
20240516,113700,1512842300,30550,30600,30600,30550,2
|
|
20240516,113600,1512781150,30600,30550,30600,30550,4
|
|
20240516,113500,1512658800,30550,30550,30550,30550,194
|
|
20240516,113400,1506732100,30600,30600,30600,30600,2
|
|
20240516,113300,1506670900,30550,30550,30550,30550,4
|
|
20240516,113200,1506548700,30550,30550,30550,30550,4
|
|
20240516,113100,1506426500,30600,30600,30600,30600,17
|
|
20240516,113000,1505906300,30650,30550,30650,30550,104
|
|
20240516,112900,1502722450,30550,30550,30600,30550,7
|
|
20240516,112800,1502508400,30550,30550,30550,30550,46
|
|
20240516,112700,1501103100,30600,30550,30600,30550,645
|
|
20240516,112600,1481398200,30550,30550,30550,30550,35
|
|
20240516,112500,1480328950,30550,30600,30600,30550,6
|
|
20240516,112400,1480145450,30550,30550,30550,30550,18
|
|
20240516,112300,1479595550,30600,30600,30600,30600,42
|
|
20240516,112200,1478310350,30550,30550,30550,30500,64
|
|
20240516,112100,1476355450,30500,30550,30600,30500,2049
|
|
20240516,112000,1413767050,30550,30550,30550,30550,172
|
|
20240516,111900,1408512450,30550,30600,30600,30550,43
|
|
20240516,111800,1407198300,30600,30550,30600,30550,16
|
|
20240516,111700,1406708800,30600,30550,30600,30550,11
|
|
20240516,111600,1406372500,30550,30600,30600,30550,12
|
|
20240516,111500,1406005850,30550,30550,30550,30550,66
|
|
20240516,111400,1403989550,30550,30550,30600,30550,109
|
|
20240516,111300,1400659100,30550,30600,30600,30550,157
|
|
20240516,111200,1395860250,30550,30550,30600,30550,251
|
|
20240516,111100,1388192150,30600,30650,30650,30550,959
|
|
20240516,111000,1358846000,30650,30650,30650,30600,272
|
|
20240516,110900,1350509350,30650,30600,30650,30600,4
|
|
20240516,110800,1350386850,30600,30600,30600,30600,16
|
|
20240516,110700,1349897250,30550,30550,30550,30550,1
|
|
20240516,110600,1349866700,30600,30600,30600,30600,79
|
|
20240516,110500,1347449300,30600,30600,30650,30550,112
|
|
20240516,110400,1344018650,30550,30600,30600,30550,43
|
|
20240516,110300,1342702950,30600,30550,30600,30550,62
|
|
20240516,110200,1340807150,30550,30600,30600,30550,48
|
|
20240516,110100,1339338500,30600,30600,30650,30600,8
|
|
20240516,110000,1339093600,30550,30600,30600,30550,372
|
|
20240516,105900,1327720450,30600,30550,30650,30550,741
|
|
20240516,105800,1305040400,30550,30550,30600,30550,123
|
|
20240516,105700,1301282150,30550,30600,30600,30550,291
|
|
20240516,105600,1292377750,30600,30600,30600,30600,156
|
|
20240516,105500,1287604150,30600,30550,30600,30550,26
|
|
20240516,105400,1286809650,30550,30550,30550,30550,14
|
|
20240516,105300,1286381950,30550,30550,30550,30550,244
|
|
20240516,105200,1278927750,30550,30600,30600,30550,79
|
|
20240516,105100,1276510500,30600,30550,30600,30550,44
|
|
20240516,105000,1275164300,30550,30550,30550,30550,0
|
|
20240516,104900,1275164300,30550,30550,30600,30550,3
|
|
20240516,104800,1275072600,30550,30550,30550,30550,6
|
|
20240516,104700,1274889300,30550,30550,30600,30550,125
|
|
20240516,104600,1271069550,30550,30600,30600,30550,24
|
|
20240516,104500,1270336200,30600,30550,30600,30550,186
|
|
20240516,104400,1264650500,30550,30550,30600,30550,44
|
|
20240516,104300,1263306250,30550,30550,30550,30550,23
|
|
20240516,104200,1262603600,30600,30550,30600,30550,94
|
|
20240516,104100,1259727850,30550,30550,30550,30550,52
|
|
20240516,104000,1258139250,30550,30550,30550,30550,2
|
|
20240516,103900,1258078150,30550,30550,30550,30550,272
|
|
20240516,103800,1249768550,30600,30600,30600,30600,115
|
|
20240516,103700,1246249550,30600,30550,30600,30550,143
|
|
20240516,103600,1241875550,30550,30600,30650,30550,1195
|
|
20240516,103500,1205310250,30600,30600,30600,30600,7
|
|
20240516,103400,1205096050,30600,30600,30600,30600,388
|
|
20240516,103300,1193223250,30600,30650,30650,30600,454
|
|
20240516,103200,1179330600,30650,30650,30650,30650,261
|
|
20240516,103100,1171330950,30650,30700,30700,30650,40
|
|
20240516,103000,1170104500,30650,30700,30700,30650,405
|
|
20240516,102900,1157688650,30650,30650,30650,30650,50
|
|
20240516,102800,1156156150,30650,30650,30750,30650,243
|
|
20240516,102700,1148700850,30650,30700,30700,30650,66
|
|
20240516,102600,1146675650,30700,30700,30700,30700,365
|
|
20240516,102500,1135470150,30750,30800,30800,30650,195
|
|
20240516,102400,1129468150,30650,30650,30650,30650,232
|
|
20240516,102300,1122357350,30650,30750,30750,30650,132
|
|
20240516,102200,1118311250,30750,30650,30750,30650,85
|
|
20240516,102100,1115701600,30650,30650,30700,30650,10
|
|
20240516,102000,1115395050,30650,30700,30750,30650,64
|
|
20240516,101900,1113428350,30700,30750,30800,30700,77
|
|
20240516,101800,1111058300,30750,30750,30750,30650,1103
|
|
20240516,101700,1077176250,30750,30750,30800,30750,734
|
|
20240516,101600,1054605650,30750,30800,30800,30750,44
|
|
20240516,101500,1053250550,30800,30800,30800,30800,530
|
|
20240516,101400,1036926550,30800,30800,30800,30800,61
|
|
20240516,101300,1035047750,30800,30800,30800,30800,529
|
|
20240516,101200,1018754550,30800,30800,30800,30800,102
|
|
20240516,101100,1015612950,30800,30800,30800,30800,8
|
|
20240516,101000,1015366550,30750,30750,30750,30750,9
|
|
20240516,100900,1015089800,30750,30800,30800,30750,60
|
|
20240516,100800,1013244300,30800,30700,30800,30700,305
|
|
20240516,100700,1003866050,30750,30750,30750,30700,251
|
|
20240516,100600,996148050,30750,30800,30800,30750,625
|
|
20240516,100500,976927600,30800,30800,30800,30800,307
|
|
20240516,100400,967472000,30750,30750,30800,30750,9
|
|
20240516,100300,967195100,30750,30800,30800,30750,76
|
|
20240516,100200,964855550,30800,30800,30850,30800,715
|
|
20240516,100100,942833400,30850,30850,30850,30850,646
|
|
20240516,100000,922904300,30850,30850,30900,30850,123
|
|
20240516,095900,919109700,30850,30850,30850,30850,61
|
|
20240516,095800,917227850,30900,30900,30900,30900,0
|
|
20240516,095700,917227850,30900,30900,30900,30900,125
|
|
20240516,095600,913365350,30900,30900,30900,30900,318
|
|
20240516,095500,903539150,30850,30900,30900,30850,772
|
|
20240516,095400,879717150,30900,30900,30900,30900,121
|
|
20240516,095300,875978250,30900,30850,30900,30800,446
|
|
20240516,095200,862215300,30850,30850,30850,30850,282
|
|
20240516,095100,853515600,30850,30900,30950,30800,265
|
|
20240516,095000,845322250,30950,30850,30950,30850,152
|
|
20240516,094900,840624550,30900,30900,30900,30900,22
|
|
20240516,094800,839944750,30900,30800,30900,30700,880
|
|
20240516,094700,812863950,30900,30900,30900,30800,95
|
|
20240516,094600,809937350,30900,30800,30900,30800,548
|
|
20240516,094500,793025250,30800,30800,30950,30800,2452
|
|
20240516,094400,717306850,30800,30800,30850,30800,364
|
|
20240516,094300,706090900,30800,30850,30850,30800,360
|
|
20240516,094200,694990900,30850,30750,30850,30750,90
|
|
20240516,094100,692219300,30750,30800,30850,30700,310
|
|
20240516,094000,682697300,30800,30850,30850,30800,117
|
|
20240516,093900,679092150,30850,30800,30850,30800,416
|
|
20240516,093800,666273500,30800,30850,30850,30800,55
|
|
20240516,093700,664578650,30850,30850,30850,30850,2
|
|
20240516,093600,664516950,30850,30800,30850,30800,284
|
|
20240516,093500,655769500,30800,30800,30800,30750,70
|
|
20240516,093400,653613650,30800,30800,30850,30750,297
|
|
20240516,093300,644466400,30800,30750,30800,30700,318
|
|
20240516,093200,634680450,30800,30750,30800,30750,345
|
|
20240516,093100,624067950,30750,30700,30750,30700,119
|
|
20240516,093000,620411500,30700,30700,30700,30650,492
|
|
20240516,092900,605318850,30700,30650,30700,30650,647
|
|
20240516,092800,585466500,30650,30650,30650,30600,133
|
|
20240516,092700,581390100,30650,30650,30650,30650,194
|
|
20240516,092600,575444000,30650,30600,30650,30600,31
|
|
20240516,092500,574493900,30650,30700,30700,30650,186
|
|
20240516,092400,568792500,30650,30700,30700,30600,369
|
|
20240516,092300,557485800,30700,30600,30700,30600,101
|
|
20240516,092200,554390200,30600,30650,30700,30600,408
|
|
20240516,092100,541880000,30700,30650,30700,30600,288
|
|
20240516,092000,533062000,30650,30600,30700,30600,742
|
|
20240516,091900,510350650,30600,30600,30650,30600,179
|
|
20240516,091800,504870400,30600,30600,30600,30550,361
|
|
20240516,091700,493827900,30600,30600,30600,30550,717
|
|
20240516,091600,471904600,30600,30600,30600,30550,225
|
|
20240516,091500,465020300,30600,30650,30650,30600,428
|
|
20240516,091400,451923150,30650,30700,30750,30650,520
|
|
20240516,091300,435972650,30700,30700,30750,30700,598
|
|
20240516,091200,417612100,30700,30750,30750,30700,284
|
|
20240516,091100,408886350,30700,30850,30850,30700,856
|
|
20240516,091000,382591400,30850,30850,30850,30800,286
|
|
20240516,090900,373774800,30800,30950,30950,30800,1446
|
|
20240516,090800,329079150,30900,30850,30950,30850,467
|
|
20240516,090700,314649050,30850,30900,30900,30850,489
|
|
20240516,090600,299541200,30900,31000,31000,30900,418
|
|
20240516,090500,286608850,30950,30900,31000,30900,805
|
|
20240516,090400,261696050,30900,31000,31000,30900,756
|
|
20240516,090300,238287050,31000,30950,31050,30950,1140
|
|
20240516,090200,202957850,31050,31000,31100,30950,718
|
|
20240516,090100,180684850,31000,31100,31100,30650,2368
|
|
20240516,090000,107268250,31100,30700,31100,30700,3481
|