587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,184400,3769685750,30200,30200,30200,30200,4469
|
|
20240517,184300,3769685750,30200,30200,30200,30200,0
|
|
20240517,184200,3769685750,30200,30200,30200,30200,0
|
|
20240517,184100,3769685750,30200,30200,30200,30200,0
|
|
20240517,184000,3769685750,30200,30200,30200,30200,0
|
|
20240517,183900,3769685750,30200,30200,30200,30200,0
|
|
20240517,183800,3769685750,30200,30200,30200,30200,0
|
|
20240517,183700,3769685750,30200,30200,30200,30200,0
|
|
20240517,183600,3769685750,30200,30200,30200,30200,0
|
|
20240517,183500,3769685750,30200,30200,30200,30200,0
|
|
20240517,183400,3769685750,30200,30200,30200,30200,0
|
|
20240517,183300,3769685750,30200,30200,30200,30200,0
|
|
20240517,183200,3769685750,30200,30200,30200,30200,0
|
|
20240517,183100,3769685750,30200,30200,30200,30200,0
|
|
20240517,183000,3769685750,30200,30200,30200,30200,0
|
|
20240517,182900,3769685750,30200,30200,30200,30200,0
|
|
20240517,182800,3769685750,30200,30200,30200,30200,0
|
|
20240517,182700,3769685750,30200,30200,30200,30200,0
|
|
20240517,182600,3769685750,30200,30200,30200,30200,0
|
|
20240517,182500,3769685750,30200,30200,30200,30200,0
|
|
20240517,182400,3769685750,30200,30200,30200,30200,0
|
|
20240517,182300,3769685750,30200,30200,30200,30200,0
|
|
20240517,182200,3769685750,30200,30200,30200,30200,0
|
|
20240517,182100,3769685750,30200,30200,30200,30200,0
|
|
20240517,182000,3769685750,30200,30200,30200,30200,0
|
|
20240517,181900,3769685750,30200,30200,30200,30200,0
|
|
20240517,181800,3769685750,30200,30200,30200,30200,0
|
|
20240517,181700,3769685750,30200,30200,30200,30200,0
|
|
20240517,181600,3769685750,30200,30200,30200,30200,0
|
|
20240517,181500,3769685750,30200,30200,30200,30200,0
|
|
20240517,181400,3769685750,30200,30200,30200,30200,4469
|
|
20240517,181300,3769685750,30200,30200,30200,30200,0
|
|
20240517,181200,3769685750,30200,30200,30200,30200,0
|
|
20240517,181100,3769685750,30200,30200,30200,30200,0
|
|
20240517,181000,3769685750,30200,30200,30200,30200,0
|
|
20240517,180900,3769685750,30200,30200,30200,30200,0
|
|
20240517,180800,3769685750,30200,30200,30200,30200,0
|
|
20240517,180700,3769685750,30200,30200,30200,30200,0
|
|
20240517,180600,3769685750,30200,30200,30200,30200,0
|
|
20240517,180500,3769685750,30200,30200,30200,30200,0
|
|
20240517,180400,3769685750,30200,30200,30200,30200,0
|
|
20240517,180300,3769685750,30200,30200,30200,30200,0
|
|
20240517,180200,3769685750,30200,30200,30200,30200,0
|
|
20240517,180100,3769685750,30200,30200,30200,30200,0
|
|
20240517,180000,3769685750,30200,30200,30200,30200,0
|
|
20240517,175900,3769685750,30200,30200,30200,30200,0
|
|
20240517,175800,3769685750,30200,30200,30200,30200,0
|
|
20240517,175700,3769685750,30200,30200,30200,30200,0
|
|
20240517,175600,3769685750,30200,30200,30200,30200,0
|
|
20240517,175500,3769685750,30200,30200,30200,30200,0
|
|
20240517,175400,3769685750,30200,30200,30200,30200,0
|
|
20240517,175300,3769685750,30200,30200,30200,30200,0
|
|
20240517,175200,3769685750,30200,30200,30200,30200,0
|
|
20240517,175100,3769685750,30200,30200,30200,30200,0
|
|
20240517,175000,3769685750,30200,30200,30200,30200,0
|
|
20240517,174900,3769685750,30200,30200,30200,30200,0
|
|
20240517,174800,3769685750,30200,30200,30200,30200,0
|
|
20240517,174700,3769685750,30200,30200,30200,30200,0
|
|
20240517,174600,3769685750,30200,30200,30200,30200,0
|
|
20240517,174500,3769685750,30200,30200,30200,30200,0
|
|
20240517,174400,3769685750,30200,30200,30200,30200,4469
|
|
20240517,174300,3769685750,30200,30200,30200,30200,0
|
|
20240517,174200,3769685750,30200,30200,30200,30200,0
|
|
20240517,174100,3769685750,30200,30200,30200,30200,0
|
|
20240517,174000,3769685750,30200,30200,30200,30200,0
|
|
20240517,173900,3769685750,30200,30200,30200,30200,0
|
|
20240517,173800,3769685750,30200,30200,30200,30200,0
|
|
20240517,173700,3769685750,30200,30200,30200,30200,0
|
|
20240517,173600,3769685750,30200,30200,30200,30200,0
|
|
20240517,173500,3769685750,30200,30200,30200,30200,0
|
|
20240517,173400,3769685750,30200,30200,30200,30200,0
|
|
20240517,173300,3769685750,30200,30200,30200,30200,0
|
|
20240517,173200,3769685750,30200,30200,30200,30200,0
|
|
20240517,173100,3769685750,30200,30200,30200,30200,0
|
|
20240517,173000,3769685750,30200,30200,30200,30200,0
|
|
20240517,172900,3769685750,30200,30200,30200,30200,0
|
|
20240517,172800,3769685750,30200,30200,30200,30200,0
|
|
20240517,172700,3769685750,30200,30200,30200,30200,0
|
|
20240517,172600,3769685750,30200,30200,30200,30200,0
|
|
20240517,172500,3769685750,30200,30200,30200,30200,0
|
|
20240517,172400,3769685750,30200,30200,30200,30200,0
|
|
20240517,172300,3769685750,30200,30200,30200,30200,0
|
|
20240517,172200,3769685750,30200,30200,30200,30200,0
|
|
20240517,172100,3769685750,30200,30200,30200,30200,0
|
|
20240517,172000,3769685750,30200,30200,30200,30200,0
|
|
20240517,171900,3769685750,30200,30200,30200,30200,0
|
|
20240517,171800,3769685750,30200,30200,30200,30200,0
|
|
20240517,171700,3769685750,30200,30200,30200,30200,0
|
|
20240517,171600,3769685750,30200,30200,30200,30200,0
|
|
20240517,171500,3769685750,30200,30200,30200,30200,0
|
|
20240517,171400,3769685750,30200,30200,30200,30200,4469
|
|
20240517,171300,3769685750,30200,30200,30200,30200,0
|
|
20240517,171200,3769685750,30200,30200,30200,30200,0
|
|
20240517,171100,3769685750,30200,30200,30200,30200,0
|
|
20240517,171000,3769685750,30200,30200,30200,30200,0
|
|
20240517,170900,3769685750,30200,30200,30200,30200,0
|
|
20240517,170800,3769685750,30200,30200,30200,30200,0
|
|
20240517,170700,3769685750,30200,30200,30200,30200,0
|
|
20240517,170600,3769685750,30200,30200,30200,30200,0
|
|
20240517,170500,3769685750,30200,30200,30200,30200,0
|
|
20240517,170400,3769685750,30200,30200,30200,30200,0
|
|
20240517,170300,3769685750,30200,30200,30200,30200,0
|
|
20240517,170200,3769685750,30200,30200,30200,30200,0
|
|
20240517,170100,3769685750,30200,30200,30200,30200,0
|
|
20240517,170000,3769685750,30200,30200,30200,30200,0
|
|
20240517,165900,3769685750,30200,30200,30200,30200,0
|
|
20240517,165800,3769685750,30200,30200,30200,30200,0
|
|
20240517,165700,3769685750,30200,30200,30200,30200,0
|
|
20240517,165600,3769685750,30200,30200,30200,30200,0
|
|
20240517,165500,3769685750,30200,30200,30200,30200,0
|
|
20240517,165400,3769685750,30200,30200,30200,30200,0
|
|
20240517,165300,3769685750,30200,30200,30200,30200,0
|
|
20240517,165200,3769685750,30200,30200,30200,30200,0
|
|
20240517,165100,3769685750,30200,30200,30200,30200,0
|
|
20240517,165000,3769685750,30200,30200,30200,30200,0
|
|
20240517,164900,3769685750,30200,30200,30200,30200,0
|
|
20240517,164800,3769685750,30200,30200,30200,30200,0
|
|
20240517,164700,3769685750,30200,30200,30200,30200,0
|
|
20240517,164600,3769685750,30200,30200,30200,30200,0
|
|
20240517,164500,3769685750,30200,30200,30200,30200,0
|
|
20240517,164400,3769685750,30200,30200,30200,30200,4469
|
|
20240517,164300,3769685750,30200,30200,30200,30200,0
|
|
20240517,164200,3769685750,30200,30200,30200,30200,0
|
|
20240517,164100,3769685750,30200,30200,30200,30200,0
|
|
20240517,164000,3769685750,30200,30200,30200,30200,0
|
|
20240517,163900,3769685750,30200,30200,30200,30200,0
|
|
20240517,163800,3769685750,30200,30200,30200,30200,0
|
|
20240517,163700,3769685750,30200,30200,30200,30200,0
|
|
20240517,163600,3769685750,30200,30200,30200,30200,0
|
|
20240517,163500,3769685750,30200,30200,30200,30200,0
|
|
20240517,163400,3769685750,30200,30200,30200,30200,0
|
|
20240517,163300,3769685750,30200,30200,30200,30200,0
|
|
20240517,163200,3769685750,30200,30200,30200,30200,0
|
|
20240517,163100,3769685750,30200,30200,30200,30200,0
|
|
20240517,163000,3769685750,30200,30200,30200,30200,0
|
|
20240517,162900,3769685750,30200,30200,30200,30200,0
|
|
20240517,162800,3769685750,30200,30200,30200,30200,0
|
|
20240517,162700,3769685750,30200,30200,30200,30200,0
|
|
20240517,162600,3769685750,30200,30200,30200,30200,0
|
|
20240517,162500,3769685750,30200,30200,30200,30200,0
|
|
20240517,162400,3769685750,30200,30200,30200,30200,0
|
|
20240517,162300,3769685750,30200,30200,30200,30200,0
|
|
20240517,162200,3769685750,30200,30200,30200,30200,0
|
|
20240517,162100,3769685750,30200,30200,30200,30200,0
|
|
20240517,162000,3769685750,30200,30200,30200,30200,0
|
|
20240517,161900,3769685750,30200,30200,30200,30200,0
|
|
20240517,161800,3769685750,30200,30200,30200,30200,0
|
|
20240517,161700,3769685750,30200,30200,30200,30200,0
|
|
20240517,161600,3769685750,30200,30200,30200,30200,0
|
|
20240517,161500,3769685750,30200,30200,30200,30200,0
|
|
20240517,161400,3769685750,30200,30200,30200,30200,4469
|
|
20240517,161300,3769685750,30200,30200,30200,30200,0
|
|
20240517,161200,3769685750,30200,30200,30200,30200,0
|
|
20240517,161100,3769685750,30200,30200,30200,30200,0
|
|
20240517,161000,3769685750,30200,30200,30200,30200,0
|
|
20240517,160900,3769685750,30200,30200,30200,30200,0
|
|
20240517,160800,3769685750,30200,30200,30200,30200,0
|
|
20240517,160700,3769685750,30200,30200,30200,30200,0
|
|
20240517,160600,3769685750,30200,30200,30200,30200,0
|
|
20240517,160500,3769685750,30200,30200,30200,30200,0
|
|
20240517,160400,3769685750,30200,30200,30200,30200,0
|
|
20240517,160300,3769685750,30200,30200,30200,30200,0
|
|
20240517,160200,3769685750,30200,30200,30200,30200,0
|
|
20240517,160100,3769685750,30200,30200,30200,30200,0
|
|
20240517,160000,3769685750,30200,30200,30200,30200,0
|
|
20240517,155900,3769685750,30200,30200,30200,30200,0
|
|
20240517,155800,3769685750,30200,30200,30200,30200,0
|
|
20240517,155700,3769685750,30200,30200,30200,30200,0
|
|
20240517,155600,3769685750,30200,30200,30200,30200,0
|
|
20240517,155500,3769685750,30200,30200,30200,30200,0
|
|
20240517,155400,3769685750,30200,30200,30200,30200,0
|
|
20240517,155300,3769685750,30200,30200,30200,30200,0
|
|
20240517,155200,3769685750,30200,30200,30200,30200,0
|
|
20240517,155100,3769685750,30200,30200,30200,30200,0
|
|
20240517,155000,3769685750,30200,30200,30200,30200,0
|
|
20240517,154900,3769685750,30200,30200,30200,30200,0
|
|
20240517,154800,3769685750,30200,30200,30200,30200,0
|
|
20240517,154700,3769685750,30200,30200,30200,30200,0
|
|
20240517,154600,3769685750,30200,30200,30200,30200,0
|
|
20240517,154500,3769685750,30200,30200,30200,30200,0
|
|
20240517,154400,3769685750,30200,30200,30200,30200,4469
|
|
20240517,154300,3769685750,30200,30200,30200,30200,0
|
|
20240517,154200,3769685750,30200,30200,30200,30200,0
|
|
20240517,154100,3769685750,30200,30200,30200,30200,0
|
|
20240517,154000,3769685750,30200,30200,30200,30200,0
|
|
20240517,153900,3769685750,30200,30200,30200,30200,0
|
|
20240517,153800,3769685750,30200,30200,30200,30200,0
|
|
20240517,153700,3769685750,30200,30200,30200,30200,0
|
|
20240517,153600,3769685750,30200,30200,30200,30200,0
|
|
20240517,153500,3769685750,30200,30200,30200,30200,0
|
|
20240517,153400,3769685750,30200,30200,30200,30200,0
|
|
20240517,153300,3769685750,30200,30200,30200,30200,0
|
|
20240517,153200,3769685750,30200,30200,30200,30200,0
|
|
20240517,153100,3769685750,30200,30200,30200,30200,0
|
|
20240517,153000,3769685750,30200,30200,30200,30200,4469
|
|
20240517,152900,3634721950,30300,30300,30300,30300,0
|
|
20240517,152800,3634721950,30300,30300,30300,30300,0
|
|
20240517,152700,3634721950,30300,30300,30300,30300,0
|
|
20240517,152600,3634721950,30300,30300,30300,30300,0
|
|
20240517,152500,3634721950,30300,30300,30300,30300,0
|
|
20240517,152400,3634721950,30300,30300,30300,30300,0
|
|
20240517,152300,3634721950,30300,30300,30300,30300,0
|
|
20240517,152200,3634721950,30300,30300,30300,30300,0
|
|
20240517,152100,3634721950,30300,30300,30300,30300,0
|
|
20240517,152000,3634721950,30300,30300,30300,30300,0
|
|
20240517,151900,3634721950,30300,30300,30350,30300,378
|
|
20240517,151800,3623266000,30300,30300,30350,30300,123
|
|
20240517,151700,3619538600,30300,30300,30300,30250,657
|
|
20240517,151600,3599634150,30300,30350,30350,30300,1212
|
|
20240517,151500,3562909250,30300,30350,30350,30300,210
|
|
20240517,151400,3556541100,30300,30300,30350,30300,233
|
|
20240517,151300,3549480950,30300,30300,30350,30300,223
|
|
20240517,151200,3542722700,30300,30350,30350,30300,477
|
|
20240517,151100,3528250850,30350,30350,30350,30350,86
|
|
20240517,151000,3525640750,30350,30350,30350,30300,158
|
|
20240517,150900,3520849850,30350,30350,30350,30350,433
|
|
20240517,150800,3507708300,30350,30300,30350,30300,136
|
|
20240517,150700,3503581250,30300,30350,30350,30300,35
|
|
20240517,150600,3502519100,30300,30300,30300,30300,2
|
|
20240517,150500,3502458500,30300,30300,30350,30300,1056
|
|
20240517,150400,3470458450,30350,30350,30350,30300,54
|
|
20240517,150300,3468819600,30350,30350,30350,30300,157
|
|
20240517,150200,3464054900,30350,30350,30400,30350,1200
|
|
20240517,150100,3427626100,30350,30350,30400,30350,216
|
|
20240517,150000,3421060350,30350,30350,30400,30350,773
|
|
20240517,145900,3397598400,30350,30350,30400,30350,130
|
|
20240517,145800,3393648250,30350,30350,30400,30350,230
|
|
20240517,145700,3386657650,30350,30350,30350,30350,161
|
|
20240517,145600,3381771300,30350,30350,30400,30350,30
|
|
20240517,145500,3380860600,30400,30400,30400,30350,53
|
|
20240517,145400,3379250200,30350,30350,30400,30350,659
|
|
20240517,145300,3359247600,30400,30350,30400,30350,116
|
|
20240517,145200,3355721450,30400,30400,30400,30350,149
|
|
20240517,145100,3351192300,30350,30350,30400,30350,40
|
|
20240517,145000,3349978250,30400,30350,30400,30350,167
|
|
20240517,144900,3344909650,30350,30350,30350,30350,5
|
|
20240517,144800,3344757900,30350,30350,30400,30350,22
|
|
20240517,144700,3344089700,30350,30350,30350,30350,6
|
|
20240517,144600,3343907600,30350,30350,30350,30350,4
|
|
20240517,144500,3343786200,30350,30350,30400,30350,302
|
|
20240517,144400,3334618450,30350,30350,30400,30350,65
|
|
20240517,144300,3332644450,30350,30350,30350,30350,57
|
|
20240517,144200,3330914500,30350,30350,30350,30350,7
|
|
20240517,144100,3330702050,30350,30350,30350,30350,6
|
|
20240517,144000,3330519950,30350,30400,30400,30350,59
|
|
20240517,143900,3328726500,30350,30350,30350,30350,7
|
|
20240517,143800,3328514050,30350,30350,30400,30350,36
|
|
20240517,143700,3327421400,30350,30350,30350,30350,1
|
|
20240517,143600,3327391050,30350,30400,30400,30350,136
|
|
20240517,143500,3323256950,30400,30350,30400,30350,133
|
|
20240517,143400,3319217250,30350,30350,30350,30350,5
|
|
20240517,143300,3319065500,30350,30350,30350,30350,120
|
|
20240517,143200,3315423500,30350,30400,30400,30350,141
|
|
20240517,143100,3311144000,30400,30350,30400,30350,10
|
|
20240517,143000,3310840200,30400,30400,30400,30350,532
|
|
20240517,142900,3294693900,30350,30400,30400,30350,2
|
|
20240517,142800,3294633150,30350,30350,30350,30350,109
|
|
20240517,142700,3291325000,30350,30350,30350,30350,67
|
|
20240517,142600,3289291550,30350,30350,30350,30350,1
|
|
20240517,142500,3289261200,30350,30350,30350,30350,76
|
|
20240517,142400,3286954600,30350,30350,30350,30350,1
|
|
20240517,142300,3286924250,30350,30350,30350,30350,34
|
|
20240517,142200,3285892350,30350,30400,30400,30350,31
|
|
20240517,142100,3284950750,30400,30350,30400,30350,5
|
|
20240517,142000,3284798800,30350,30400,30400,30350,36
|
|
20240517,141900,3283704550,30400,30400,30400,30350,41
|
|
20240517,141800,3282460100,30350,30350,30400,30350,1026
|
|
20240517,141700,3251320300,30350,30350,30350,30350,197
|
|
20240517,141600,3245341350,30350,30300,30350,30300,100
|
|
20240517,141500,3242306450,30350,30350,30350,30350,392
|
|
20240517,141400,3230409250,30350,30350,30350,30350,560
|
|
20240517,141300,3213413250,30350,30350,30350,30350,138
|
|
20240517,141200,3209224950,30350,30350,30400,30350,650
|
|
20240517,141100,3189497400,30350,30350,30400,30350,16
|
|
20240517,141000,3189011100,30400,30350,30400,30350,189
|
|
20240517,140900,3183273100,30350,30350,30350,30350,0
|
|
20240517,140800,3183273100,30350,30350,30350,30350,1
|
|
20240517,140700,3183242750,30350,30350,30400,30350,336
|
|
20240517,140600,3173043950,30350,30350,30400,30350,332
|
|
20240517,140500,3162967250,30350,30400,30400,30350,122
|
|
20240517,140400,3159263500,30400,30400,30400,30350,43
|
|
20240517,140300,3157956850,30400,30450,30450,30400,756
|
|
20240517,140200,3134974400,30450,30400,30450,30400,58
|
|
20240517,140100,3133210200,30400,30400,30400,30400,290
|
|
20240517,140000,3124394200,30400,30400,30400,30400,757
|
|
20240517,135900,3101381400,30450,30450,30450,30450,1
|
|
20240517,135800,3101350950,30450,30450,30450,30450,19
|
|
20240517,135700,3100772400,30400,30400,30400,30400,1
|
|
20240517,135600,3100742000,30450,30450,30450,30400,106
|
|
20240517,135500,3097519500,30400,30400,30450,30400,22
|
|
20240517,135400,3096850050,30450,30400,30450,30400,47
|
|
20240517,135300,3095421150,30450,30400,30450,30400,51
|
|
20240517,135200,3093869200,30400,30450,30450,30400,57
|
|
20240517,135100,3092136100,30450,30450,30450,30400,32
|
|
20240517,135000,3091161800,30450,30400,30450,30400,657
|
|
20240517,134900,3071188350,30400,30400,30400,30400,76
|
|
20240517,134800,3068877950,30400,30450,30450,30400,53
|
|
20240517,134700,3067264300,30450,30400,30450,30400,114
|
|
20240517,134600,3063798600,30400,30400,30400,30400,0
|
|
20240517,134500,3063798600,30400,30400,30400,30400,1
|
|
20240517,134400,3063768200,30450,30400,30450,30400,26
|
|
20240517,134300,3062976800,30400,30400,30400,30400,13
|
|
20240517,134200,3062581600,30450,30400,30450,30400,119
|
|
20240517,134100,3058962800,30400,30450,30450,30400,49
|
|
20240517,134000,3057471650,30400,30400,30400,30400,147
|
|
20240517,133900,3053002850,30400,30450,30450,30400,24
|
|
20240517,133800,3052272100,30450,30450,30450,30450,576
|
|
20240517,133700,3034732900,30450,30500,30500,30450,92
|
|
20240517,133600,3031929500,30500,30450,30500,30450,41
|
|
20240517,133500,3030679050,30450,30450,30450,30450,1727
|
|
20240517,133400,2978091900,30450,30450,30450,30450,1
|
|
20240517,133300,2978061450,30500,30500,30500,30500,24
|
|
20240517,133200,2977329450,30500,30450,30500,30450,172
|
|
20240517,133100,2972086050,30450,30500,30500,30450,40
|
|
20240517,133000,2970866100,30500,30450,30500,30450,22
|
|
20240517,132900,2970195200,30500,30450,30500,30450,4
|
|
20240517,132800,2970073250,30500,30450,30500,30450,10
|
|
20240517,132700,2969768650,30450,30450,30450,30450,193
|
|
20240517,132600,2963891800,30450,30450,30450,30450,108
|
|
20240517,132500,2960603200,30450,30450,30450,30450,1
|
|
20240517,132400,2960572750,30450,30450,30500,30450,8
|
|
20240517,132300,2960329050,30550,30500,30550,30450,110
|
|
20240517,132200,2956976450,30450,30450,30450,30450,152
|
|
20240517,132100,2952348050,30500,30500,30500,30450,163
|
|
20240517,132000,2947384100,30500,30500,30500,30500,5
|
|
20240517,131900,2947231600,30500,30450,30500,30450,13
|
|
20240517,131800,2946835150,30450,30450,30450,30450,65
|
|
20240517,131700,2944855900,30450,30450,30450,30450,2
|
|
20240517,131600,2944795000,30450,30500,30500,30450,185
|
|
20240517,131500,2939152650,30500,30500,30500,30500,342
|
|
20240517,131400,2928721650,30500,30450,30500,30450,15
|
|
20240517,131300,2928264250,30450,30500,30500,30450,51
|
|
20240517,131200,2926708800,30500,30450,30500,30450,59
|
|
20240517,131100,2924910750,30450,30500,30500,30450,21
|
|
20240517,131000,2924270300,30500,30500,30500,30500,4
|
|
20240517,130900,2924148300,30500,30500,30500,30500,16
|
|
20240517,130800,2923660300,30450,30450,30450,30450,41
|
|
20240517,130700,2922411850,30500,30500,30500,30500,69
|
|
20240517,130600,2920307350,30500,30500,30500,30500,6
|
|
20240517,130500,2920124350,30500,30550,30550,30500,528
|
|
20240517,130400,2904019400,30550,30550,30550,30550,6
|
|
20240517,130300,2903836100,30550,30500,30550,30500,11
|
|
20240517,130200,2903500100,30500,30500,30500,30500,6
|
|
20240517,130100,2903317100,30500,30500,30500,30500,1
|
|
20240517,130000,2903286600,30500,30500,30500,30500,118
|
|
20240517,125900,2899687600,30500,30500,30500,30500,36
|
|
20240517,125800,2898589600,30500,30550,30550,30500,363
|
|
20240517,125700,2887517950,30550,30500,30550,30500,41
|
|
20240517,125600,2886267400,30500,30500,30500,30500,36
|
|
20240517,125500,2885169400,30500,30500,30500,30500,63
|
|
20240517,125400,2883247900,30550,30500,30550,30500,355
|
|
20240517,125300,2872420350,30500,30500,30500,30500,31
|
|
20240517,125200,2871474850,30500,30500,30500,30500,4
|
|
20240517,125100,2871352850,30500,30550,30550,30500,326
|
|
20240517,125000,2861403050,30550,30550,30550,30550,1
|
|
20240517,124900,2861372500,30550,30550,30550,30550,1
|
|
20240517,124800,2861341950,30550,30550,30550,30550,215
|
|
20240517,124700,2854773700,30550,30550,30550,30550,2
|
|
20240517,124600,2854712600,30550,30550,30550,30550,2
|
|
20240517,124500,2854651500,30550,30500,30550,30500,256
|
|
20240517,124400,2846830800,30500,30500,30500,30500,7
|
|
20240517,124300,2846617300,30550,30550,30550,30550,121
|
|
20240517,124200,2842920750,30500,30500,30500,30500,216
|
|
20240517,124100,2836332750,30500,30500,30500,30500,0
|
|
20240517,124000,2836332750,30500,30500,30500,30500,35
|
|
20240517,123900,2835265250,30500,30500,30500,30500,593
|
|
20240517,123800,2817178750,30500,30500,30500,30500,2
|
|
20240517,123700,2817117750,30500,30500,30500,30500,0
|
|
20240517,123600,2817117750,30500,30550,30550,30500,53
|
|
20240517,123500,2815498750,30550,30550,30550,30550,0
|
|
20240517,123400,2815498750,30550,30550,30550,30550,80
|
|
20240517,123300,2813054750,30550,30500,30550,30500,161
|
|
20240517,123200,2808144200,30500,30550,30550,30500,136
|
|
20240517,123100,2803996050,30550,30550,30550,30550,145
|
|
20240517,123000,2799566300,30500,30500,30500,30500,10
|
|
20240517,122900,2799261300,30500,30500,30500,30500,30
|
|
20240517,122800,2798346300,30550,30500,30550,30500,208
|
|
20240517,122700,2792002100,30550,30500,30550,30500,32
|
|
20240517,122600,2791026000,30500,30550,30550,30500,15
|
|
20240517,122500,2790567900,30550,30550,30550,30550,3
|
|
20240517,122400,2790476250,30550,30550,30550,30550,21
|
|
20240517,122300,2789834700,30550,30550,30550,30550,25
|
|
20240517,122200,2789070950,30550,30550,30550,30550,21
|
|
20240517,122100,2788429400,30500,30500,30500,30500,29
|
|
20240517,122000,2787544900,30500,30500,30500,30500,98
|
|
20240517,121900,2784555900,30500,30500,30500,30500,0
|
|
20240517,121800,2784555900,30500,30500,30500,30500,55
|
|
20240517,121700,2782878400,30500,30500,30500,30500,561
|
|
20240517,121600,2765767900,30500,30500,30500,30500,798
|
|
20240517,121500,2741428900,30500,30500,30500,30500,5
|
|
20240517,121400,2741276400,30500,30500,30500,30500,19
|
|
20240517,121300,2740696900,30550,30550,30550,30550,13
|
|
20240517,121200,2740299750,30500,30500,30500,30500,4
|
|
20240517,121100,2740177750,30550,30550,30550,30550,10
|
|
20240517,121000,2739872250,30600,30600,30600,30600,0
|
|
20240517,120900,2739872250,30600,30600,30600,30600,71
|
|
20240517,120800,2737699650,30500,30600,30600,30500,9
|
|
20240517,120700,2737424550,30600,30550,30600,30550,68
|
|
20240517,120600,2735345800,30600,30550,30600,30550,1025
|
|
20240517,120500,2704030800,30500,30500,30500,30500,40
|
|
20240517,120400,2702810800,30500,30500,30550,30500,115
|
|
20240517,120300,2699303100,30500,30500,30500,30500,0
|
|
20240517,120200,2699303100,30500,30500,30500,30500,71
|
|
20240517,120100,2697137600,30500,30500,30500,30500,10
|
|
20240517,120000,2696832600,30500,30500,30500,30500,34
|
|
20240517,115900,2695795600,30500,30500,30500,30500,12
|
|
20240517,115800,2695429600,30500,30550,30550,30500,205
|
|
20240517,115700,2689176900,30500,30500,30500,30500,0
|
|
20240517,115600,2689176900,30500,30550,30550,30500,24
|
|
20240517,115500,2688443800,30550,30500,30550,30500,45
|
|
20240517,115400,2687069100,30550,30550,30550,30550,157
|
|
20240517,115300,2682272750,30500,30500,30500,30500,97
|
|
20240517,115200,2679314250,30550,30550,30550,30550,495
|
|
20240517,115100,2664192000,30600,30550,30600,30550,137
|
|
20240517,115000,2660006000,30550,30600,30600,30550,28
|
|
20240517,114900,2659149250,30600,30650,30650,30600,4
|
|
20240517,114800,2659026700,30600,30600,30600,30550,154
|
|
20240517,114700,2654314450,30600,30600,30600,30600,0
|
|
20240517,114600,2654314450,30600,30600,30600,30600,13
|
|
20240517,114500,2653916650,30550,30550,30550,30550,1
|
|
20240517,114400,2653886100,30550,30600,30600,30550,828
|
|
20240517,114300,2628549400,30550,30600,30600,30550,11
|
|
20240517,114200,2628213050,30600,30600,30600,30600,6
|
|
20240517,114100,2628029450,30550,30550,30550,30550,0
|
|
20240517,114000,2628029450,30550,30550,30550,30550,3
|
|
20240517,113900,2627937800,30600,30600,30600,30600,15
|
|
20240517,113800,2627478800,30550,30550,30550,30550,1
|
|
20240517,113700,2627448250,30550,30600,30600,30550,75
|
|
20240517,113600,2625155750,30600,30550,30600,30550,40
|
|
20240517,113500,2623933250,30600,30550,30600,30550,28
|
|
20240517,113400,2623077700,30550,30550,30550,30550,210
|
|
20240517,113300,2616662200,30550,30550,30550,30550,0
|
|
20240517,113200,2616662200,30550,30600,30600,30550,42
|
|
20240517,113100,2615378700,30550,30600,30600,30550,31
|
|
20240517,113000,2614431100,30600,30600,30600,30550,46
|
|
20240517,112900,2613024000,30600,30550,30600,30550,90
|
|
20240517,112800,2610274250,30550,30550,30550,30550,303
|
|
20240517,112700,2601017600,30550,30550,30550,30550,1
|
|
20240517,112600,2600987050,30550,30550,30550,30550,50
|
|
20240517,112500,2599459550,30550,30600,30600,30550,45
|
|
20240517,112400,2598084050,30550,30550,30550,30550,19
|
|
20240517,112300,2597503600,30600,30600,30600,30600,594
|
|
20240517,112200,2579327200,30550,30550,30550,30550,32
|
|
20240517,112100,2578349600,30550,30550,30550,30550,156
|
|
20240517,112000,2573583800,30550,30550,30550,30550,61
|
|
20240517,111900,2571720250,30550,30550,30550,30550,50
|
|
20240517,111800,2570192750,30550,30550,30550,30550,562
|
|
20240517,111700,2553023650,30550,30550,30550,30550,250
|
|
20240517,111600,2545386150,30550,30600,30600,30550,61
|
|
20240517,111500,2543522350,30600,30600,30600,30600,5
|
|
20240517,111400,2543369350,30550,30550,30600,30550,60
|
|
20240517,111300,2541535800,30600,30600,30600,30600,0
|
|
20240517,111200,2541535800,30600,30600,30600,30600,0
|
|
20240517,111100,2541535800,30600,30600,30600,30600,1
|
|
20240517,111000,2541505200,30600,30600,30600,30600,15
|
|
20240517,110900,2541046200,30600,30600,30600,30600,72
|
|
20240517,110800,2538843000,30600,30600,30600,30600,15
|
|
20240517,110700,2538384000,30600,30550,30600,30550,275
|
|
20240517,110600,2529976800,30550,30550,30550,30550,439
|
|
20240517,110500,2516565350,30600,30600,30600,30600,5
|
|
20240517,110400,2516412350,30600,30600,30600,30600,329
|
|
20240517,110300,2506344950,30600,30600,30600,30600,1
|
|
20240517,110200,2506314350,30650,30650,30650,30650,0
|
|
20240517,110100,2506314350,30650,30650,30650,30650,14
|
|
20240517,110000,2505885250,30600,30600,30600,30600,53
|
|
20240517,105900,2504263450,30600,30650,30650,30600,135
|
|
20240517,105800,2500125800,30650,30650,30650,30650,0
|
|
20240517,105700,2500125800,30650,30650,30650,30650,93
|
|
20240517,105600,2497275350,30650,30600,30650,30600,235
|
|
20240517,105500,2490074050,30600,30600,30600,30600,201
|
|
20240517,105400,2483923450,30650,30600,30650,30600,101
|
|
20240517,105300,2480832800,30600,30600,30600,30600,25
|
|
20240517,105200,2480067800,30650,30650,30650,30650,50
|
|
20240517,105100,2478535300,30650,30650,30650,30650,1
|
|
20240517,105000,2478504650,30600,30650,30650,30600,1029
|
|
20240517,104900,2447017150,30650,30650,30650,30650,2
|
|
20240517,104800,2446955850,30600,30600,30650,30600,176
|
|
20240517,104700,2441566950,30650,30600,30650,30600,385
|
|
20240517,104600,2429785400,30600,30650,30650,30600,565
|
|
20240517,104500,2412474000,30650,30650,30650,30650,17
|
|
20240517,104400,2411952950,30700,30650,30700,30650,150
|
|
20240517,104300,2407355250,30700,30650,30700,30650,54
|
|
20240517,104200,2405699800,30700,30650,30700,30650,18
|
|
20240517,104100,2405147450,30700,30650,30700,30650,32
|
|
20240517,104000,2404165300,30650,30650,30700,30650,105
|
|
20240517,103900,2400946550,30650,30650,30650,30650,162
|
|
20240517,103800,2395981250,30650,30650,30650,30650,51
|
|
20240517,103700,2394418100,30650,30700,30700,30650,157
|
|
20240517,103600,2389605550,30700,30750,30750,30600,767
|
|
20240517,103500,2366103400,30700,30700,30750,30700,120
|
|
20240517,103400,2362419150,30700,30700,30700,30650,122
|
|
20240517,103300,2358678000,30700,30700,30700,30650,205
|
|
20240517,103200,2352386150,30700,30750,30750,30650,190
|
|
20240517,103100,2346553200,30750,30700,30750,30700,458
|
|
20240517,103000,2332492150,30700,30750,30750,30700,1247
|
|
20240517,102900,2294207750,30750,30750,30750,30750,70
|
|
20240517,102800,2292055250,30750,30800,30800,30750,17
|
|
20240517,102700,2291532150,30750,30750,30750,30750,699
|
|
20240517,102600,2270037900,30750,30700,30750,30700,237
|
|
20240517,102500,2262759350,30700,30700,30700,30700,26
|
|
20240517,102400,2261961150,30750,30750,30750,30700,101
|
|
20240517,102300,2258857350,30750,30750,30750,30750,185
|
|
20240517,102200,2253168600,30750,30750,30750,30750,66
|
|
20240517,102100,2251139100,30750,30750,30750,30750,105
|
|
20240517,102000,2247910350,30800,30800,30800,30700,202
|
|
20240517,101900,2241699250,30800,30850,30850,30800,35
|
|
20240517,101800,2240621100,30850,30900,30900,30850,16
|
|
20240517,101700,2240127300,30800,30850,30850,30800,359
|
|
20240517,101600,2229064450,30850,31000,31000,30850,795
|
|
20240517,101500,2204476450,31000,31000,31000,30950,241
|
|
20240517,101400,2197007050,31000,30950,31000,30950,663
|
|
20240517,101300,2176486600,30950,30950,31000,30900,606
|
|
20240517,101200,2157729450,30950,30950,31000,30950,782
|
|
20240517,101100,2133525650,30950,30950,30950,30950,456
|
|
20240517,101000,2119412450,30950,30850,30950,30850,1628
|
|
20240517,100900,2069122850,30850,30850,30900,30800,1304
|
|
20240517,100800,2028909400,30850,30900,30900,30850,517
|
|
20240517,100700,2012959450,30900,30800,30900,30800,303
|
|
20240517,100600,2003612900,30800,30750,30800,30750,2528
|
|
20240517,100500,1925827000,30750,30750,30750,30750,295
|
|
20240517,100400,1916755750,30750,30700,30750,30700,398
|
|
20240517,100300,1904534600,30700,30800,30800,30700,446
|
|
20240517,100200,1890830300,30800,30750,30800,30750,135
|
|
20240517,100100,1886678850,30800,30850,30850,30800,449
|
|
20240517,100000,1872838000,30850,30900,30900,30850,1060
|
|
20240517,095900,1840136650,30900,30850,30900,30850,75
|
|
20240517,095800,1837821900,30850,30900,30900,30850,193
|
|
20240517,095700,1831867700,30900,30950,30950,30850,237
|
|
20240517,095600,1824543300,30950,30750,31000,30750,247
|
|
20240517,095500,1816905750,30750,30800,30800,30750,1619
|
|
20240517,095400,1767111500,30850,30900,30950,30850,399
|
|
20240517,095300,1754780800,30900,30900,30950,30900,245
|
|
20240517,095200,1747203600,30950,31050,31050,30950,2270
|
|
20240517,095100,1676817900,31050,31050,31050,31000,393
|
|
20240517,095000,1664617050,31050,30950,31050,30950,1523
|
|
20240517,094900,1617360350,31000,30900,31000,30900,172
|
|
20240517,094800,1612030350,30950,31000,31000,30950,613
|
|
20240517,094700,1593038750,31000,30950,31000,30950,430
|
|
20240517,094600,1579716550,30950,30900,31000,30900,868
|
|
20240517,094500,1552878900,30900,30900,30950,30900,684
|
|
20240517,094400,1531718050,30900,31050,31050,30900,925
|
|
20240517,094300,1503103600,31050,31100,31150,31050,797
|
|
20240517,094200,1478320100,31100,31100,31150,31100,2105
|
|
20240517,094100,1412819700,31100,30950,31100,30850,5072
|
|
20240517,094000,1255350700,31000,30800,31000,30800,2054
|
|
20240517,093900,1191914550,30800,30700,30800,30650,555
|
|
20240517,093800,1174880300,30750,30850,30850,30750,1100
|
|
20240517,093700,1141017100,30850,30900,30900,30800,108
|
|
20240517,093600,1137686650,30900,30850,30900,30850,613
|
|
20240517,093500,1118764300,30850,30850,30850,30800,724
|
|
20240517,093400,1096457000,30850,30850,30850,30850,693
|
|
20240517,093300,1075077950,30850,30900,30900,30850,1081
|
|
20240517,093200,1041706350,30900,30900,30950,30900,784
|
|
20240517,093100,1017470050,30900,30750,30900,30700,844
|
|
20240517,093000,991454550,30750,30850,30850,30750,229
|
|
20240517,092900,984400900,30900,31000,31000,30900,2481
|
|
20240517,092800,907573100,31000,31000,31100,30950,2298
|
|
20240517,092700,836275450,31050,30800,31050,30800,3085
|
|
20240517,092600,740727650,30900,30750,30900,30700,3743
|
|
20240517,092500,625475200,30700,30800,30800,30700,780
|
|
20240517,092400,601494950,30800,30900,30950,30750,646
|
|
20240517,092300,581570100,30850,30750,30950,30750,3258
|
|
20240517,092200,481133600,30800,30550,30800,30500,1427
|
|
20240517,092100,437421750,30450,30500,30500,30450,1339
|
|
20240517,092000,396595550,30500,30350,30500,30300,966
|
|
20240517,091900,367258050,30300,30350,30350,30300,27
|
|
20240517,091800,366438650,30350,30200,30350,30200,1004
|
|
20240517,091700,336072500,30200,30100,30200,30100,449
|
|
20240517,091600,322528850,30150,30150,30150,30100,920
|
|
20240517,091500,294820550,30150,30150,30150,30150,132
|
|
20240517,091400,290840750,30150,30200,30200,30100,537
|
|
20240517,091300,274653100,30200,30200,30200,30150,684
|
|
20240517,091200,253996550,30200,30250,30250,30200,297
|
|
20240517,091100,245012900,30250,30300,30300,30250,1770
|
|
20240517,091000,191409600,30300,30350,30350,30300,650
|
|
20240517,090900,171698750,30350,30350,30400,30350,208
|
|
20240517,090800,165385850,30350,30350,30350,30350,104
|
|
20240517,090700,162229450,30350,30350,30350,30300,162
|
|
20240517,090600,157318300,30300,30350,30350,30300,338
|
|
20240517,090500,147062500,30300,30450,30450,30300,2723
|
|
20240517,090400,64409450,30450,30350,30450,30350,252
|
|
20240517,090300,56761050,30350,30300,30450,30300,155
|
|
20240517,090200,52056500,30300,30350,30450,30300,68
|
|
20240517,090100,49995800,30450,30450,30450,30350,745
|
|
20240517,090000,27343700,30450,30450,30500,30400,898
|