655 lines
34 KiB
CSV
655 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,195200,1957276900,20550,20550,20550,20550,5455
|
|
20240508,195100,1957276900,20550,20550,20550,20550,0
|
|
20240508,195000,1957276900,20550,20550,20550,20550,0
|
|
20240508,194900,1957276900,20550,20550,20550,20550,0
|
|
20240508,194800,1957276900,20550,20550,20550,20550,0
|
|
20240508,194700,1957276900,20550,20550,20550,20550,0
|
|
20240508,194600,1957276900,20550,20550,20550,20550,0
|
|
20240508,194500,1957276900,20550,20550,20550,20550,0
|
|
20240508,194400,1957276900,20550,20550,20550,20550,0
|
|
20240508,194300,1957276900,20550,20550,20550,20550,0
|
|
20240508,194200,1957276900,20550,20550,20550,20550,0
|
|
20240508,194100,1957276900,20550,20550,20550,20550,0
|
|
20240508,194000,1957276900,20550,20550,20550,20550,0
|
|
20240508,193900,1957276900,20550,20550,20550,20550,0
|
|
20240508,193800,1957276900,20550,20550,20550,20550,0
|
|
20240508,193700,1957276900,20550,20550,20550,20550,0
|
|
20240508,193600,1957276900,20550,20550,20550,20550,0
|
|
20240508,193500,1957276900,20550,20550,20550,20550,0
|
|
20240508,193400,1957276900,20550,20550,20550,20550,0
|
|
20240508,193300,1957276900,20550,20550,20550,20550,0
|
|
20240508,193200,1957276900,20550,20550,20550,20550,0
|
|
20240508,193100,1957276900,20550,20550,20550,20550,0
|
|
20240508,193000,1957276900,20550,20550,20550,20550,0
|
|
20240508,192900,1957276900,20550,20550,20550,20550,0
|
|
20240508,192800,1957276900,20550,20550,20550,20550,0
|
|
20240508,192700,1957276900,20550,20550,20550,20550,0
|
|
20240508,192600,1957276900,20550,20550,20550,20550,0
|
|
20240508,192500,1957276900,20550,20550,20550,20550,0
|
|
20240508,192400,1957276900,20550,20550,20550,20550,0
|
|
20240508,192300,1957276900,20550,20550,20550,20550,0
|
|
20240508,192200,1957276900,20550,20550,20550,20550,5455
|
|
20240508,192100,1957276900,20550,20550,20550,20550,0
|
|
20240508,192000,1957276900,20550,20550,20550,20550,0
|
|
20240508,191900,1957276900,20550,20550,20550,20550,0
|
|
20240508,191800,1957276900,20550,20550,20550,20550,0
|
|
20240508,191700,1957276900,20550,20550,20550,20550,0
|
|
20240508,191600,1957276900,20550,20550,20550,20550,0
|
|
20240508,191500,1957276900,20550,20550,20550,20550,0
|
|
20240508,191400,1957276900,20550,20550,20550,20550,0
|
|
20240508,191300,1957276900,20550,20550,20550,20550,0
|
|
20240508,191200,1957276900,20550,20550,20550,20550,0
|
|
20240508,191100,1957276900,20550,20550,20550,20550,0
|
|
20240508,191000,1957276900,20550,20550,20550,20550,0
|
|
20240508,190900,1957276900,20550,20550,20550,20550,0
|
|
20240508,190800,1957276900,20550,20550,20550,20550,0
|
|
20240508,190700,1957276900,20550,20550,20550,20550,0
|
|
20240508,190600,1957276900,20550,20550,20550,20550,0
|
|
20240508,190500,1957276900,20550,20550,20550,20550,0
|
|
20240508,190400,1957276900,20550,20550,20550,20550,0
|
|
20240508,190300,1957276900,20550,20550,20550,20550,0
|
|
20240508,190200,1957276900,20550,20550,20550,20550,0
|
|
20240508,190100,1957276900,20550,20550,20550,20550,0
|
|
20240508,190000,1957276900,20550,20550,20550,20550,0
|
|
20240508,185900,1957276900,20550,20550,20550,20550,0
|
|
20240508,185800,1957276900,20550,20550,20550,20550,0
|
|
20240508,185700,1957276900,20550,20550,20550,20550,0
|
|
20240508,185600,1957276900,20550,20550,20550,20550,0
|
|
20240508,185500,1957276900,20550,20550,20550,20550,0
|
|
20240508,185400,1957276900,20550,20550,20550,20550,0
|
|
20240508,185300,1957276900,20550,20550,20550,20550,0
|
|
20240508,185200,1957276900,20550,20550,20550,20550,5455
|
|
20240508,185100,1957276900,20550,20550,20550,20550,0
|
|
20240508,185000,1957276900,20550,20550,20550,20550,0
|
|
20240508,184900,1957276900,20550,20550,20550,20550,0
|
|
20240508,184800,1957276900,20550,20550,20550,20550,0
|
|
20240508,184700,1957276900,20550,20550,20550,20550,0
|
|
20240508,184600,1957276900,20550,20550,20550,20550,0
|
|
20240508,184500,1957276900,20550,20550,20550,20550,0
|
|
20240508,184400,1957276900,20550,20550,20550,20550,0
|
|
20240508,184300,1957276900,20550,20550,20550,20550,0
|
|
20240508,184200,1957276900,20550,20550,20550,20550,0
|
|
20240508,184100,1957276900,20550,20550,20550,20550,0
|
|
20240508,184000,1957276900,20550,20550,20550,20550,0
|
|
20240508,183900,1957276900,20550,20550,20550,20550,0
|
|
20240508,183800,1957276900,20550,20550,20550,20550,0
|
|
20240508,183700,1957276900,20550,20550,20550,20550,0
|
|
20240508,183600,1957276900,20550,20550,20550,20550,0
|
|
20240508,183500,1957276900,20550,20550,20550,20550,0
|
|
20240508,183400,1957276900,20550,20550,20550,20550,0
|
|
20240508,183300,1957276900,20550,20550,20550,20550,0
|
|
20240508,183200,1957276900,20550,20550,20550,20550,0
|
|
20240508,183100,1957276900,20550,20550,20550,20550,0
|
|
20240508,183000,1957276900,20550,20550,20550,20550,0
|
|
20240508,182900,1957276900,20550,20550,20550,20550,0
|
|
20240508,182800,1957276900,20550,20550,20550,20550,0
|
|
20240508,182700,1957276900,20550,20550,20550,20550,0
|
|
20240508,182600,1957276900,20550,20550,20550,20550,0
|
|
20240508,182500,1957276900,20550,20550,20550,20550,0
|
|
20240508,182400,1957276900,20550,20550,20550,20550,0
|
|
20240508,182300,1957276900,20550,20550,20550,20550,0
|
|
20240508,182200,1957276900,20550,20550,20550,20550,5455
|
|
20240508,182100,1957276900,20550,20550,20550,20550,0
|
|
20240508,182000,1957276900,20550,20550,20550,20550,0
|
|
20240508,181900,1957276900,20550,20550,20550,20550,0
|
|
20240508,181800,1957276900,20550,20550,20550,20550,0
|
|
20240508,181700,1957276900,20550,20550,20550,20550,0
|
|
20240508,181600,1957276900,20550,20550,20550,20550,0
|
|
20240508,181500,1957276900,20550,20550,20550,20550,0
|
|
20240508,181400,1957276900,20550,20550,20550,20550,0
|
|
20240508,181300,1957276900,20550,20550,20550,20550,0
|
|
20240508,181200,1957276900,20550,20550,20550,20550,0
|
|
20240508,181100,1957276900,20550,20550,20550,20550,0
|
|
20240508,181000,1957276900,20550,20550,20550,20550,0
|
|
20240508,180900,1957276900,20550,20550,20550,20550,0
|
|
20240508,180800,1957276900,20550,20550,20550,20550,0
|
|
20240508,180700,1957276900,20550,20550,20550,20550,0
|
|
20240508,180600,1957276900,20550,20550,20550,20550,0
|
|
20240508,180500,1957276900,20550,20550,20550,20550,0
|
|
20240508,180400,1957276900,20550,20550,20550,20550,0
|
|
20240508,180300,1957276900,20550,20550,20550,20550,0
|
|
20240508,180200,1957276900,20550,20550,20550,20550,0
|
|
20240508,180100,1957276900,20550,20550,20550,20550,0
|
|
20240508,180000,1957276900,20550,20550,20550,20550,0
|
|
20240508,175900,1957276900,20550,20550,20550,20550,0
|
|
20240508,175800,1957276900,20550,20550,20550,20550,0
|
|
20240508,175700,1957276900,20550,20550,20550,20550,0
|
|
20240508,175600,1957276900,20550,20550,20550,20550,0
|
|
20240508,175500,1957276900,20550,20550,20550,20550,0
|
|
20240508,175400,1957276900,20550,20550,20550,20550,0
|
|
20240508,175300,1957276900,20550,20550,20550,20550,0
|
|
20240508,175200,1957276900,20550,20550,20550,20550,5455
|
|
20240508,175100,1957276900,20550,20550,20550,20550,0
|
|
20240508,175000,1957276900,20550,20550,20550,20550,0
|
|
20240508,174900,1957276900,20550,20550,20550,20550,0
|
|
20240508,174800,1957276900,20550,20550,20550,20550,0
|
|
20240508,174700,1957276900,20550,20550,20550,20550,0
|
|
20240508,174600,1957276900,20550,20550,20550,20550,0
|
|
20240508,174500,1957276900,20550,20550,20550,20550,0
|
|
20240508,174400,1957276900,20550,20550,20550,20550,0
|
|
20240508,174300,1957276900,20550,20550,20550,20550,0
|
|
20240508,174200,1957276900,20550,20550,20550,20550,0
|
|
20240508,174100,1957276900,20550,20550,20550,20550,0
|
|
20240508,174000,1957276900,20550,20550,20550,20550,0
|
|
20240508,173900,1957276900,20550,20550,20550,20550,0
|
|
20240508,173800,1957276900,20550,20550,20550,20550,0
|
|
20240508,173700,1957276900,20550,20550,20550,20550,0
|
|
20240508,173600,1957276900,20550,20550,20550,20550,0
|
|
20240508,173500,1957276900,20550,20550,20550,20550,0
|
|
20240508,173400,1957276900,20550,20550,20550,20550,0
|
|
20240508,173300,1957276900,20550,20550,20550,20550,0
|
|
20240508,173200,1957276900,20550,20550,20550,20550,0
|
|
20240508,173100,1957276900,20550,20550,20550,20550,0
|
|
20240508,173000,1957276900,20550,20550,20550,20550,0
|
|
20240508,172900,1957276900,20550,20550,20550,20550,0
|
|
20240508,172800,1957276900,20550,20550,20550,20550,0
|
|
20240508,172700,1957276900,20550,20550,20550,20550,0
|
|
20240508,172600,1957276900,20550,20550,20550,20550,0
|
|
20240508,172500,1957276900,20550,20550,20550,20550,0
|
|
20240508,172400,1957276900,20550,20550,20550,20550,0
|
|
20240508,172300,1957276900,20550,20550,20550,20550,0
|
|
20240508,172200,1957276900,20550,20550,20550,20550,5455
|
|
20240508,172100,1957276900,20550,20550,20550,20550,0
|
|
20240508,172000,1957276900,20550,20550,20550,20550,0
|
|
20240508,171900,1957276900,20550,20550,20550,20550,0
|
|
20240508,171800,1957276900,20550,20550,20550,20550,0
|
|
20240508,171700,1957276900,20550,20550,20550,20550,0
|
|
20240508,171600,1957276900,20550,20550,20550,20550,0
|
|
20240508,171500,1957276900,20550,20550,20550,20550,0
|
|
20240508,171400,1957276900,20550,20550,20550,20550,0
|
|
20240508,171300,1957276900,20550,20550,20550,20550,0
|
|
20240508,171200,1957276900,20550,20550,20550,20550,0
|
|
20240508,171100,1957276900,20550,20550,20550,20550,0
|
|
20240508,171000,1957276900,20550,20550,20550,20550,0
|
|
20240508,170900,1957276900,20550,20550,20550,20550,0
|
|
20240508,170800,1957276900,20550,20550,20550,20550,0
|
|
20240508,170700,1957276900,20550,20550,20550,20550,0
|
|
20240508,170600,1957276900,20550,20550,20550,20550,0
|
|
20240508,170500,1957276900,20550,20550,20550,20550,0
|
|
20240508,170400,1957276900,20550,20550,20550,20550,0
|
|
20240508,170300,1957276900,20550,20550,20550,20550,0
|
|
20240508,170200,1957276900,20550,20550,20550,20550,0
|
|
20240508,170100,1957276900,20550,20550,20550,20550,0
|
|
20240508,170000,1957276900,20550,20550,20550,20550,0
|
|
20240508,165900,1957276900,20550,20550,20550,20550,0
|
|
20240508,165800,1957276900,20550,20550,20550,20550,0
|
|
20240508,165700,1957276900,20550,20550,20550,20550,0
|
|
20240508,165600,1957276900,20550,20550,20550,20550,0
|
|
20240508,165500,1957276900,20550,20550,20550,20550,0
|
|
20240508,165400,1957276900,20550,20550,20550,20550,0
|
|
20240508,165300,1957276900,20550,20550,20550,20550,0
|
|
20240508,165200,1957276900,20550,20550,20550,20550,5455
|
|
20240508,165100,1957276900,20550,20550,20550,20550,0
|
|
20240508,165000,1957276900,20550,20550,20550,20550,0
|
|
20240508,164900,1957276900,20550,20550,20550,20550,0
|
|
20240508,164800,1957276900,20550,20550,20550,20550,0
|
|
20240508,164700,1957276900,20550,20550,20550,20550,0
|
|
20240508,164600,1957276900,20550,20550,20550,20550,0
|
|
20240508,164500,1957276900,20550,20550,20550,20550,0
|
|
20240508,164400,1957276900,20550,20550,20550,20550,0
|
|
20240508,164300,1957276900,20550,20550,20550,20550,0
|
|
20240508,164200,1957276900,20550,20550,20550,20550,0
|
|
20240508,164100,1957276900,20550,20550,20550,20550,0
|
|
20240508,164000,1957276900,20550,20550,20550,20550,0
|
|
20240508,163900,1957276900,20550,20550,20550,20550,0
|
|
20240508,163800,1957276900,20550,20550,20550,20550,0
|
|
20240508,163700,1957276900,20550,20550,20550,20550,0
|
|
20240508,163600,1957276900,20550,20550,20550,20550,0
|
|
20240508,163500,1957276900,20550,20550,20550,20550,0
|
|
20240508,163400,1957276900,20550,20550,20550,20550,0
|
|
20240508,163300,1957276900,20550,20550,20550,20550,0
|
|
20240508,163200,1957276900,20550,20550,20550,20550,0
|
|
20240508,163100,1957276900,20550,20550,20550,20550,0
|
|
20240508,163000,1957276900,20550,20550,20550,20550,0
|
|
20240508,162900,1957276900,20550,20550,20550,20550,0
|
|
20240508,162800,1957276900,20550,20550,20550,20550,0
|
|
20240508,162700,1957276900,20550,20550,20550,20550,0
|
|
20240508,162600,1957276900,20550,20550,20550,20550,0
|
|
20240508,162500,1957276900,20550,20550,20550,20550,0
|
|
20240508,162400,1957276900,20550,20550,20550,20550,0
|
|
20240508,162300,1957276900,20550,20550,20550,20550,0
|
|
20240508,162200,1957276900,20550,20550,20550,20550,5455
|
|
20240508,162100,1957276900,20550,20550,20550,20550,0
|
|
20240508,162000,1957276900,20550,20550,20550,20550,0
|
|
20240508,161900,1957276900,20550,20550,20550,20550,0
|
|
20240508,161800,1957276900,20550,20550,20550,20550,0
|
|
20240508,161700,1957276900,20550,20550,20550,20550,0
|
|
20240508,161600,1957276900,20550,20550,20550,20550,0
|
|
20240508,161500,1957276900,20550,20550,20550,20550,0
|
|
20240508,161400,1957276900,20550,20550,20550,20550,0
|
|
20240508,161300,1957276900,20550,20550,20550,20550,0
|
|
20240508,161200,1957276900,20550,20550,20550,20550,0
|
|
20240508,161100,1957276900,20550,20550,20550,20550,0
|
|
20240508,161000,1957276900,20550,20550,20550,20550,0
|
|
20240508,160900,1957276900,20550,20550,20550,20550,0
|
|
20240508,160800,1957276900,20550,20550,20550,20550,0
|
|
20240508,160700,1957276900,20550,20550,20550,20550,0
|
|
20240508,160600,1957276900,20550,20550,20550,20550,0
|
|
20240508,160500,1957276900,20550,20550,20550,20550,0
|
|
20240508,160400,1957276900,20550,20550,20550,20550,0
|
|
20240508,160300,1957276900,20550,20550,20550,20550,0
|
|
20240508,160200,1957276900,20550,20550,20550,20550,0
|
|
20240508,160100,1957276900,20550,20550,20550,20550,0
|
|
20240508,160000,1957276900,20550,20550,20550,20550,0
|
|
20240508,155900,1957276900,20550,20550,20550,20550,0
|
|
20240508,155800,1957276900,20550,20550,20550,20550,0
|
|
20240508,155700,1957276900,20550,20550,20550,20550,0
|
|
20240508,155600,1957276900,20550,20550,20550,20550,0
|
|
20240508,155500,1957276900,20550,20550,20550,20550,0
|
|
20240508,155400,1957276900,20550,20550,20550,20550,0
|
|
20240508,155300,1957276900,20550,20550,20550,20550,0
|
|
20240508,155200,1957276900,20550,20550,20550,20550,5455
|
|
20240508,155100,1957276900,20550,20550,20550,20550,0
|
|
20240508,155000,1957276900,20550,20550,20550,20550,0
|
|
20240508,154900,1957276900,20550,20550,20550,20550,0
|
|
20240508,154800,1957276900,20550,20550,20550,20550,0
|
|
20240508,154700,1957276900,20550,20550,20550,20550,0
|
|
20240508,154600,1957276900,20550,20550,20550,20550,0
|
|
20240508,154500,1957276900,20550,20550,20550,20550,0
|
|
20240508,154400,1957276900,20550,20550,20550,20550,0
|
|
20240508,154300,1957276900,20550,20550,20550,20550,0
|
|
20240508,154200,1957276900,20550,20550,20550,20550,0
|
|
20240508,154100,1957276900,20550,20550,20550,20550,0
|
|
20240508,154000,1957276900,20550,20550,20550,20550,0
|
|
20240508,153900,1957276900,20550,20550,20550,20550,0
|
|
20240508,153800,1957276900,20550,20550,20550,20550,0
|
|
20240508,153700,1957276900,20550,20550,20550,20550,0
|
|
20240508,153600,1957276900,20550,20550,20550,20550,0
|
|
20240508,153500,1957276900,20550,20550,20550,20550,0
|
|
20240508,153400,1957276900,20550,20550,20550,20550,0
|
|
20240508,153300,1957276900,20550,20550,20550,20550,0
|
|
20240508,153200,1957276900,20550,20550,20550,20550,0
|
|
20240508,153100,1957276900,20550,20550,20550,20550,0
|
|
20240508,153000,1957276900,20550,20550,20550,20550,5455
|
|
20240508,152900,1845176650,20500,20500,20500,20500,0
|
|
20240508,152800,1845176650,20500,20500,20500,20500,0
|
|
20240508,152700,1845176650,20500,20500,20500,20500,0
|
|
20240508,152600,1845176650,20500,20500,20500,20500,0
|
|
20240508,152500,1845176650,20500,20500,20500,20500,0
|
|
20240508,152400,1845176650,20500,20500,20500,20500,0
|
|
20240508,152300,1845176650,20500,20500,20500,20500,0
|
|
20240508,152200,1845176650,20500,20500,20500,20500,0
|
|
20240508,152100,1845176650,20500,20500,20500,20500,0
|
|
20240508,152000,1845176650,20500,20500,20500,20500,0
|
|
20240508,151900,1845176650,20500,20500,20500,20500,136
|
|
20240508,151800,1842388650,20500,20500,20500,20500,118
|
|
20240508,151700,1839969650,20500,20450,20500,20450,170
|
|
20240508,151600,1836485650,20450,20500,20500,20450,259
|
|
20240508,151500,1831176450,20500,20500,20500,20450,84
|
|
20240508,151400,1829454600,20500,20500,20500,20500,171
|
|
20240508,151300,1825949100,20500,20500,20500,20450,409
|
|
20240508,151200,1817584800,20500,20500,20500,20450,105
|
|
20240508,151100,1815432800,20450,20500,20500,20450,6
|
|
20240508,151000,1815310000,20500,20450,20500,20450,24
|
|
20240508,150900,1814818100,20500,20500,20500,20450,219
|
|
20240508,150800,1810328800,20500,20500,20500,20500,21
|
|
20240508,150700,1809898300,20500,20500,20500,20450,502
|
|
20240508,150600,1799608000,20500,20500,20500,20500,188
|
|
20240508,150500,1795754000,20500,20500,20500,20450,65
|
|
20240508,150400,1794421650,20500,20450,20500,20450,5
|
|
20240508,150300,1794319350,20500,20500,20500,20500,200
|
|
20240508,150200,1790219350,20450,20500,20550,20450,275
|
|
20240508,150100,1784582200,20550,20550,20550,20550,7
|
|
20240508,150000,1784438350,20550,20550,20550,20500,1017
|
|
20240508,145900,1763589600,20500,20550,20550,20500,287
|
|
20240508,145800,1757696750,20550,20500,20550,20500,52
|
|
20240508,145700,1756630400,20550,20550,20550,20550,71
|
|
20240508,145600,1755171350,20550,20500,20550,20500,5
|
|
20240508,145500,1755068800,20550,20500,20550,20500,201
|
|
20240508,145400,1750948250,20550,20500,20550,20500,610
|
|
20240508,145300,1738443150,20500,20550,20550,20500,189
|
|
20240508,145200,1734559950,20550,20550,20550,20500,430
|
|
20240508,145100,1725739650,20550,20500,20550,20500,24
|
|
20240508,145000,1725246650,20550,20500,20550,20500,3499
|
|
20240508,144900,1653512000,20500,20500,20500,20450,80
|
|
20240508,144800,1651872600,20500,20500,20500,20450,15
|
|
20240508,144700,1651565600,20500,20450,20500,20450,117
|
|
20240508,144600,1649172550,20500,20500,20500,20450,7
|
|
20240508,144500,1649029300,20450,20500,20500,20450,85
|
|
20240508,144400,1647287200,20500,20500,20500,20450,250
|
|
20240508,144300,1642174550,20450,20500,20500,20450,188
|
|
20240508,144200,1638321200,20500,20500,20500,20500,268
|
|
20240508,144100,1632827200,20500,20500,20500,20450,6
|
|
20240508,144000,1632704400,20500,20450,20500,20450,1525
|
|
20240508,143900,1601442000,20450,20450,20500,20450,23
|
|
20240508,143800,1600971200,20500,20450,20500,20450,7
|
|
20240508,143700,1600827900,20500,20500,20500,20500,2
|
|
20240508,143600,1600786900,20450,20450,20450,20450,4
|
|
20240508,143500,1600705100,20500,20500,20500,20500,83
|
|
20240508,143400,1599003600,20500,20500,20500,20450,165
|
|
20240508,143300,1595621800,20500,20500,20500,20500,51
|
|
20240508,143200,1594576300,20500,20500,20500,20450,60
|
|
20240508,143100,1593346500,20500,20500,20500,20500,11
|
|
20240508,143000,1593121000,20450,20450,20450,20450,110
|
|
20240508,142900,1590871500,20450,20500,20500,20450,12
|
|
20240508,142800,1590626000,20450,20450,20450,20450,14
|
|
20240508,142700,1590339700,20500,20500,20500,20500,21
|
|
20240508,142600,1589909200,20450,20500,20500,20450,15
|
|
20240508,142500,1589601950,20500,20450,20500,20450,33
|
|
20240508,142400,1588926050,20500,20500,20500,20450,205
|
|
20240508,142300,1584733550,20450,20450,20500,20450,10
|
|
20240508,142200,1584529000,20500,20500,20500,20500,5
|
|
20240508,142100,1584426500,20500,20450,20500,20450,6
|
|
20240508,142000,1584303700,20500,20450,20500,20450,12
|
|
20240508,141900,1584058200,20500,20500,20500,20450,11
|
|
20240508,141800,1583832900,20500,20450,20500,20450,61
|
|
20240508,141700,1582585400,20450,20450,20450,20400,50
|
|
20240508,141600,1581563100,20450,20450,20450,20450,12
|
|
20240508,141500,1581317700,20450,20400,20450,20400,15
|
|
20240508,141400,1581011650,20450,20500,20500,20450,564
|
|
20240508,141300,1569472800,20450,20450,20500,20450,6
|
|
20240508,141200,1569350050,20500,20500,20500,20450,18
|
|
20240508,141100,1568981250,20500,20500,20500,20500,1
|
|
20240508,141000,1568960750,20450,20450,20450,20450,74
|
|
20240508,140900,1567447450,20500,20450,20500,20450,3
|
|
20240508,140800,1567386050,20500,20500,20500,20450,9
|
|
20240508,140700,1567201750,20500,20500,20500,20450,168
|
|
20240508,140600,1563765250,20500,20450,20500,20450,15
|
|
20240508,140500,1563458400,20500,20500,20500,20500,3
|
|
20240508,140400,1563396900,20500,20500,20500,20400,122
|
|
20240508,140300,1560901950,20500,20450,20500,20450,2048
|
|
20240508,140200,1519020200,20450,20400,20450,20400,14
|
|
20240508,140100,1518734100,20450,20450,20450,20400,36
|
|
20240508,140000,1517998400,20400,20450,20450,20400,9
|
|
20240508,135900,1517814550,20400,20450,20450,20400,244
|
|
20240508,135800,1512825150,20450,20450,20450,20450,36
|
|
20240508,135700,1512088950,20450,20400,20450,20350,170
|
|
20240508,135600,1508621150,20400,20400,20400,20400,10
|
|
20240508,135500,1508417150,20450,20350,20450,20350,1842
|
|
20240508,135400,1470859450,20400,20400,20400,20400,0
|
|
20240508,135300,1470859450,20400,20400,20400,20350,107
|
|
20240508,135200,1468679650,20400,20350,20400,20350,11
|
|
20240508,135100,1468455750,20400,20350,20400,20350,8
|
|
20240508,135000,1468292900,20400,20400,20400,20400,6
|
|
20240508,134900,1468170500,20350,20350,20400,20350,27
|
|
20240508,134800,1467620050,20400,20400,20400,20400,1
|
|
20240508,134700,1467599650,20350,20400,20400,20350,583
|
|
20240508,134600,1455735200,20400,20350,20400,20350,11
|
|
20240508,134500,1455511200,20400,20400,20400,20400,2
|
|
20240508,134400,1455470400,20350,20400,20400,20350,545
|
|
20240508,134300,1444379400,20400,20400,20400,20400,0
|
|
20240508,134200,1444379400,20400,20400,20400,20350,89
|
|
20240508,134100,1442564700,20400,20400,20400,20400,37
|
|
20240508,134000,1441809900,20350,20400,20400,20350,18
|
|
20240508,133900,1441443050,20400,20400,20400,20400,1
|
|
20240508,133800,1441422650,20400,20350,20400,20350,21
|
|
20240508,133700,1440995200,20400,20400,20400,20350,3
|
|
20240508,133600,1440934050,20350,20400,20400,20350,28
|
|
20240508,133500,1440363250,20400,20400,20400,20350,32
|
|
20240508,133400,1439710600,20350,20350,20400,20350,17
|
|
20240508,133300,1439364600,20400,20350,20400,20350,41
|
|
20240508,133200,1438529100,20400,20400,20400,20400,1
|
|
20240508,133100,1438508700,20350,20350,20350,20350,7
|
|
20240508,133000,1438366250,20350,20400,20400,20350,201
|
|
20240508,132900,1434275850,20400,20350,20400,20350,121
|
|
20240508,132800,1431808500,20350,20400,20400,20350,16
|
|
20240508,132700,1431482550,20350,20350,20400,20350,9
|
|
20240508,132600,1431299350,20400,20400,20400,20400,100
|
|
20240508,132500,1429259350,20350,20400,20400,20350,7
|
|
20240508,132400,1429116750,20350,20400,20400,20350,4
|
|
20240508,132300,1429035300,20350,20350,20350,20350,513
|
|
20240508,132200,1418595750,20400,20350,20400,20350,274
|
|
20240508,132100,1413019650,20400,20400,20400,20400,25
|
|
20240508,132000,1412509650,20400,20400,20400,20350,560
|
|
20240508,131900,1401086100,20350,20350,20350,20350,10
|
|
20240508,131800,1400882600,20400,20350,20400,20350,10
|
|
20240508,131700,1400679000,20400,20400,20400,20400,30
|
|
20240508,131600,1400067000,20400,20350,20400,20350,1895
|
|
20240508,131500,1361503650,20400,20400,20400,20400,33
|
|
20240508,131400,1360830450,20400,20400,20400,20350,26
|
|
20240508,131300,1360300750,20350,20400,20400,20350,522
|
|
20240508,131200,1349652100,20400,20350,20400,20350,5
|
|
20240508,131100,1349550300,20350,20400,20400,20350,4
|
|
20240508,131000,1349468850,20350,20400,20400,20350,5
|
|
20240508,130900,1349367050,20350,20350,20400,20350,207
|
|
20240508,130800,1345146050,20400,20400,20400,20400,247
|
|
20240508,130700,1340107250,20350,20350,20400,20350,167
|
|
20240508,130600,1336708750,20400,20400,20400,20400,39
|
|
20240508,130500,1335913150,20400,20350,20400,20350,18
|
|
20240508,130400,1335546800,20350,20400,20400,20350,67
|
|
20240508,130300,1334183300,20400,20350,20400,20350,11
|
|
20240508,130200,1333959050,20350,20400,20400,20350,12
|
|
20240508,130100,1333714400,20400,20400,20400,20350,6
|
|
20240508,130000,1333592200,20350,20400,20400,20350,24
|
|
20240508,125900,1333103300,20400,20400,20400,20350,37
|
|
20240508,125800,1332348700,20400,20350,20400,20350,127
|
|
20240508,125700,1329762050,20350,20400,20400,20350,14
|
|
20240508,125600,1329476650,20400,20350,20400,20350,24
|
|
20240508,125500,1328987400,20350,20350,20400,20350,83
|
|
20240508,125400,1327298250,20400,20350,20400,20350,139
|
|
20240508,125300,1324469550,20400,20400,20400,20400,0
|
|
20240508,125200,1324469550,20400,20350,20400,20350,66
|
|
20240508,125100,1323123500,20400,20350,20400,20350,31
|
|
20240508,125000,1322492300,20400,20400,20400,20350,15
|
|
20240508,124900,1322186500,20400,20450,20450,20400,2529
|
|
20240508,124800,1270594850,20400,20400,20400,20400,1004
|
|
20240508,124700,1250113250,20450,20450,20450,20400,34
|
|
20240508,124600,1249418250,20400,20450,20450,20400,116
|
|
20240508,124500,1247046750,20450,20450,20450,20400,29
|
|
20240508,124400,1246453850,20400,20450,20450,20400,5
|
|
20240508,124300,1246351800,20450,20400,20450,20400,15
|
|
20240508,124200,1246045350,20450,20450,20450,20450,0
|
|
20240508,124100,1246045350,20450,20400,20450,20400,45
|
|
20240508,124000,1245127250,20450,20450,20450,20450,55
|
|
20240508,123900,1244002500,20450,20450,20450,20400,6
|
|
20240508,123800,1243880000,20400,20400,20400,20400,4
|
|
20240508,123700,1243798400,20450,20400,20450,20400,207
|
|
20240508,123600,1239565600,20450,20450,20450,20400,77
|
|
20240508,123500,1237992600,20450,20450,20450,20400,6
|
|
20240508,123400,1237870100,20400,20450,20450,20400,4
|
|
20240508,123300,1237788450,20400,20450,20450,20400,22
|
|
20240508,123200,1237338800,20450,20400,20450,20400,65
|
|
20240508,123100,1236012650,20450,20450,20450,20400,395
|
|
20240508,123000,1227935100,20450,20400,20450,20400,9
|
|
20240508,122900,1227751400,20400,20450,20450,20400,211
|
|
20240508,122800,1223441950,20400,20450,20450,20400,5
|
|
20240508,122700,1223339900,20400,20400,20400,20400,13
|
|
20240508,122600,1223074700,20450,20400,20450,20400,7
|
|
20240508,122500,1222931750,20400,20450,20450,20400,5
|
|
20240508,122400,1222829700,20450,20400,20450,20400,5
|
|
20240508,122300,1222727650,20450,20400,20450,20400,105
|
|
20240508,122200,1220585550,20400,20400,20400,20400,13
|
|
20240508,122100,1220320350,20450,20450,20450,20400,105
|
|
20240508,122000,1218178250,20400,20450,20450,20400,104
|
|
20240508,121900,1216051650,20450,20400,20450,20400,10
|
|
20240508,121800,1215847300,20400,20400,20450,20400,74
|
|
20240508,121700,1214334700,20400,20400,20400,20400,4
|
|
20240508,121600,1214253100,20400,20400,20400,20400,3
|
|
20240508,121500,1214191900,20400,20400,20400,20400,8
|
|
20240508,121400,1214028700,20400,20400,20400,20400,63
|
|
20240508,121300,1212743500,20400,20450,20450,20400,119
|
|
20240508,121200,1210312950,20400,20400,20400,20400,58
|
|
20240508,121100,1209129750,20450,20450,20450,20450,9
|
|
20240508,121000,1208945700,20450,20400,20450,20400,28
|
|
20240508,120900,1208373250,20450,20450,20450,20450,22
|
|
20240508,120800,1207923350,20400,20400,20400,20400,3
|
|
20240508,120700,1207862150,20450,20450,20450,20450,31
|
|
20240508,120600,1207228200,20450,20450,20450,20450,86
|
|
20240508,120500,1205469500,20400,20400,20400,20400,3
|
|
20240508,120400,1205408300,20450,20450,20450,20450,2
|
|
20240508,120300,1205367400,20450,20400,20450,20400,4
|
|
20240508,120200,1205285750,20450,20450,20450,20450,0
|
|
20240508,120100,1205285750,20450,20400,20450,20400,9
|
|
20240508,120000,1205101850,20450,20450,20450,20450,118
|
|
20240508,115900,1202688750,20450,20500,20500,20450,197
|
|
20240508,115800,1198655000,20500,20500,20500,20500,0
|
|
20240508,115700,1198655000,20500,20450,20500,20450,20
|
|
20240508,115600,1198245800,20500,20500,20500,20500,0
|
|
20240508,115500,1198245800,20500,20500,20500,20500,1
|
|
20240508,115400,1198225300,20400,20500,20500,20400,6
|
|
20240508,115300,1198102600,20500,20500,20500,20500,0
|
|
20240508,115200,1198102600,20500,20450,20500,20400,18
|
|
20240508,115100,1197734400,20450,20450,20450,20450,574
|
|
20240508,115000,1185996100,20400,20400,20400,20400,3
|
|
20240508,114900,1185934900,20450,20450,20450,20450,3
|
|
20240508,114800,1185873550,20450,20450,20450,20400,5
|
|
20240508,114700,1185771450,20400,20400,20400,20400,60
|
|
20240508,114600,1184547450,20450,20400,20450,20400,55
|
|
20240508,114500,1183425400,20450,20400,20450,20400,701
|
|
20240508,114400,1169124950,20450,20400,20450,20400,5
|
|
20240508,114300,1169022850,20400,20400,20400,20400,500
|
|
20240508,114200,1158822850,20450,20450,20450,20450,1
|
|
20240508,114100,1158802400,20400,20450,20450,20400,24
|
|
20240508,114000,1158311750,20450,20450,20450,20450,91
|
|
20240508,113900,1156450800,20400,20450,20450,20400,8
|
|
20240508,113800,1156287350,20450,20450,20450,20450,0
|
|
20240508,113700,1156287350,20450,20400,20450,20400,4
|
|
20240508,113600,1156205700,20450,20450,20450,20450,0
|
|
20240508,113500,1156205700,20450,20400,20450,20400,23
|
|
20240508,113400,1155735500,20400,20400,20400,20400,77
|
|
20240508,113300,1154164700,20450,20400,20450,20400,29
|
|
20240508,113200,1153571850,20450,20450,20450,20450,122
|
|
20240508,113100,1151076950,20450,20450,20450,20450,13
|
|
20240508,113000,1150811100,20450,20400,20450,20400,39
|
|
20240508,112900,1150015200,20450,20450,20450,20450,100
|
|
20240508,112800,1147970200,20450,20450,20450,20400,264
|
|
20240508,112700,1142571550,20450,20450,20450,20450,0
|
|
20240508,112600,1142571550,20450,20450,20450,20400,1440
|
|
20240508,112500,1113195400,20400,20400,20400,20400,50
|
|
20240508,112400,1112175400,20450,20400,20450,20400,8
|
|
20240508,112300,1112011950,20450,20450,20450,20450,985
|
|
20240508,112200,1091868700,20450,20400,20450,20400,79
|
|
20240508,112100,1090254050,20400,20450,20450,20400,20
|
|
20240508,112000,1089845300,20450,20400,20450,20400,12
|
|
20240508,111900,1089600450,20400,20400,20400,20400,4
|
|
20240508,111800,1089518850,20450,20450,20450,20450,1
|
|
20240508,111700,1089498400,20450,20450,20450,20400,324
|
|
20240508,111600,1082872750,20450,20450,20450,20450,1
|
|
20240508,111500,1082852300,20450,20450,20450,20400,6
|
|
20240508,111400,1082729750,20450,20450,20450,20450,20
|
|
20240508,111300,1082320750,20450,20400,20450,20400,24
|
|
20240508,111200,1081830100,20450,20450,20450,20450,1
|
|
20240508,111100,1081809650,20450,20400,20450,20400,5
|
|
20240508,111000,1081707550,20450,20450,20500,20350,3711
|
|
20240508,110900,1005977450,20450,20500,20500,20450,158
|
|
20240508,110800,1002745950,20450,20500,20500,20450,13
|
|
20240508,110700,1002479600,20500,20500,20500,20500,30
|
|
20240508,110600,1001864600,20450,20500,20500,20450,50
|
|
20240508,110500,1000841450,20450,20500,20500,20450,1082
|
|
20240508,110400,978710450,20500,20500,20500,20500,8
|
|
20240508,110300,978546450,20500,20500,20500,20500,14
|
|
20240508,110200,978259450,20450,20450,20450,20450,1033
|
|
20240508,110100,957134600,20450,20450,20450,20450,1
|
|
20240508,110000,957114150,20450,20450,20450,20450,38
|
|
20240508,105900,956337050,20400,20450,20450,20400,541
|
|
20240508,105800,945300600,20400,20450,20450,20400,180
|
|
20240508,105700,941620200,20450,20450,20450,20450,6
|
|
20240508,105600,941497500,20400,20450,20450,20400,298
|
|
20240508,105500,935413200,20450,20450,20450,20450,1
|
|
20240508,105400,935392750,20450,20450,20450,20450,1
|
|
20240508,105300,935372300,20450,20450,20450,20450,33
|
|
20240508,105200,934697450,20400,20450,20450,20400,53
|
|
20240508,105100,933616150,20450,20450,20450,20400,353
|
|
20240508,105000,926414800,20400,20350,20400,20350,662
|
|
20240508,104900,912920400,20350,20400,20400,20350,121
|
|
20240508,104800,910457000,20400,20400,20400,20350,56
|
|
20240508,104700,909316150,20400,20350,20400,20350,47
|
|
20240508,104600,908357550,20400,20400,20400,20400,1
|
|
20240508,104500,908337150,20400,20400,20400,20400,510
|
|
20240508,104400,897933150,20350,20350,20400,20350,192
|
|
20240508,104300,894024800,20400,20400,20400,20350,32
|
|
20240508,104200,893372050,20400,20400,20400,20400,1011
|
|
20240508,104100,872747650,20400,20400,20400,20400,248
|
|
20240508,104000,867688450,20450,20450,20450,20450,3
|
|
20240508,103900,867627100,20450,20450,20450,20450,14
|
|
20240508,103800,867340800,20450,20400,20450,20400,104
|
|
20240508,103700,865219050,20400,20400,20400,20400,3
|
|
20240508,103600,865157850,20400,20400,20400,20400,1
|
|
20240508,103500,865137450,20350,20350,20400,20350,3374
|
|
20240508,103400,796476050,20400,20450,20450,20400,1781
|
|
20240508,103300,760140650,20400,20400,20400,20400,1217
|
|
20240508,103200,735313850,20500,20500,20500,20500,0
|
|
20240508,103100,735313850,20500,20500,20500,20400,2011
|
|
20240508,103000,694287350,20500,20500,20500,20400,1016
|
|
20240508,102900,673509950,20500,20500,20500,20500,5
|
|
20240508,102800,673407450,20500,20450,20500,20450,3
|
|
20240508,102700,673346000,20500,20450,20500,20450,384
|
|
20240508,102600,665493000,20500,20500,20500,20500,31
|
|
20240508,102500,664857500,20500,20450,20500,20450,341
|
|
20240508,102400,657879750,20500,20500,20500,20450,274
|
|
20240508,102300,652275350,20500,20450,20500,20450,31
|
|
20240508,102200,651641350,20450,20500,20500,20450,9
|
|
20240508,102100,651457100,20500,20500,20500,20500,500
|
|
20240508,102000,641207100,20500,20500,20500,20450,104
|
|
20240508,101900,639080100,20500,20450,20500,20450,6
|
|
20240508,101800,638957350,20500,20500,20500,20450,146
|
|
20240508,101700,635970850,20450,20450,20500,20450,582
|
|
20240508,101600,624068850,20500,20500,20500,20500,107
|
|
20240508,101500,621875350,20500,20500,20500,20500,21
|
|
20240508,101400,621444850,20500,20450,20500,20450,41
|
|
20240508,101300,620606300,20500,20450,20500,20450,1283
|
|
20240508,101200,594368800,20450,20450,20450,20400,75
|
|
20240508,101100,592835350,20450,20400,20450,20400,52
|
|
20240508,101000,591772050,20450,20450,20450,20450,1
|
|
20240508,100900,591751600,20450,20450,20450,20450,38
|
|
20240508,100800,590974500,20450,20400,20450,20400,103
|
|
20240508,100700,588868200,20450,20400,20450,20400,347
|
|
20240508,100600,581787300,20450,20400,20450,20400,2
|
|
20240508,100500,581746450,20450,20450,20450,20450,5
|
|
20240508,100400,581644200,20450,20450,20450,20450,3
|
|
20240508,100300,581582850,20400,20450,20450,20400,6
|
|
20240508,100200,581460400,20450,20450,20450,20450,4
|
|
20240508,100100,581378600,20450,20450,20450,20450,7
|
|
20240508,100000,581235450,20450,20450,20450,20450,17
|
|
20240508,095900,580887800,20450,20450,20450,20450,1
|
|
20240508,095800,580867350,20450,20450,20500,20450,166
|
|
20240508,095700,577472450,20450,20450,20450,20450,108
|
|
20240508,095600,575263850,20450,20400,20450,20400,519
|
|
20240508,095500,564675700,20400,20350,20400,20350,1005
|
|
20240508,095400,544223700,20400,20400,20400,20350,19
|
|
20240508,095300,543836850,20450,20450,20450,20350,8
|
|
20240508,095200,543673750,20400,20400,20400,20400,153
|
|
20240508,095100,540552550,20450,20400,20450,20400,701
|
|
20240508,095000,526252100,20400,20450,20450,20400,111
|
|
20240508,094900,523987150,20450,20400,20450,20400,9
|
|
20240508,094800,523803500,20350,20450,20450,20350,202
|
|
20240508,094700,519692650,20350,20400,20400,20350,526
|
|
20240508,094600,508982750,20400,20400,20450,20350,113
|
|
20240508,094500,506677550,20350,20450,20450,20350,1065
|
|
20240508,094400,484953250,20500,20500,20500,20400,111
|
|
20240508,094300,482688400,20500,20500,20500,20450,1149
|
|
20240508,094200,459191250,20500,20500,20500,20500,80
|
|
20240508,094100,457551250,20550,20500,20550,20500,326
|
|
20240508,094000,450868200,20500,20500,20500,20450,403
|
|
20240508,093900,442606950,20500,20500,20500,20500,88
|
|
20240508,093800,440802950,20500,20500,20500,20500,15
|
|
20240508,093700,440495450,20500,20550,20550,20500,272
|
|
20240508,093600,434919400,20550,20550,20550,20550,10
|
|
20240508,093500,434713900,20550,20500,20550,20450,88
|
|
20240508,093400,432907550,20500,20500,20500,20500,283
|
|
20240508,093300,427106050,20500,20450,20500,20450,53
|
|
20240508,093200,426022050,20500,20500,20500,20500,13
|
|
20240508,093100,425755550,20550,20500,20550,20450,35
|
|
20240508,093000,425037600,20500,20500,20550,20500,186
|
|
20240508,092900,421224500,20500,20550,20550,20500,387
|
|
20240508,092800,413290750,20550,20550,20550,20500,851
|
|
20240508,092700,395844500,20450,20500,20500,20450,692
|
|
20240508,092600,381686800,20500,20500,20550,20500,225
|
|
20240508,092500,377070850,20550,20550,20550,20550,107
|
|
20240508,092400,374872000,20600,20550,20600,20500,1552
|
|
20240508,092300,343016750,20550,20550,20600,20500,1437
|
|
20240508,092200,313523900,20550,20550,20550,20500,1030
|
|
20240508,092100,292379100,20500,20550,20550,20500,126
|
|
20240508,092000,289792300,20550,20550,20550,20500,410
|
|
20240508,091900,281377500,20550,20550,20550,20550,262
|
|
20240508,091800,275993400,20550,20550,20550,20500,181
|
|
20240508,091700,272273900,20550,20600,20600,20500,1655
|
|
20240508,091600,238256650,20600,20600,20600,20600,107
|
|
20240508,091500,236052450,20600,20600,20600,20550,173
|
|
20240508,091400,232492650,20600,20550,20600,20550,188
|
|
20240508,091300,228623950,20550,20500,20550,20450,372
|
|
20240508,091200,220988500,20500,20500,20500,20450,270
|
|
20240508,091100,215455100,20500,20500,20500,20450,383
|
|
20240508,091000,207618600,20500,20550,20550,20500,1119
|
|
20240508,090900,184672750,20600,20550,20650,20550,1972
|
|
20240508,090800,144127050,20550,20500,20550,20500,820
|
|
20240508,090700,127312500,20500,20450,20500,20450,156
|
|
20240508,090600,124122200,20500,20450,20500,20400,617
|
|
20240508,090500,111504550,20450,20400,20450,20350,149
|
|
20240508,090400,108464800,20400,20400,20400,20350,223
|
|
20240508,090300,103924200,20400,20350,20400,20350,403
|
|
20240508,090200,95723000,20350,20400,20450,20350,2298
|
|
20240508,090100,48912200,20400,20400,20450,20400,1176
|
|
20240508,090000,24921100,20450,20400,20450,20400,1220
|