719 lines
38 KiB
CSV
719 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,205600,2438484400,31150,31150,31150,31150,688
|
|
20240517,205500,2438484400,31150,31150,31150,31150,0
|
|
20240517,205400,2438484400,31150,31150,31150,31150,0
|
|
20240517,205300,2438484400,31150,31150,31150,31150,0
|
|
20240517,205200,2438484400,31150,31150,31150,31150,0
|
|
20240517,205100,2438484400,31150,31150,31150,31150,0
|
|
20240517,205000,2438484400,31150,31150,31150,31150,0
|
|
20240517,204900,2438484400,31150,31150,31150,31150,0
|
|
20240517,204800,2438484400,31150,31150,31150,31150,0
|
|
20240517,204700,2438484400,31150,31150,31150,31150,0
|
|
20240517,204600,2438484400,31150,31150,31150,31150,0
|
|
20240517,204500,2438484400,31150,31150,31150,31150,0
|
|
20240517,204400,2438484400,31150,31150,31150,31150,0
|
|
20240517,204300,2438484400,31150,31150,31150,31150,0
|
|
20240517,204200,2438484400,31150,31150,31150,31150,0
|
|
20240517,204100,2438484400,31150,31150,31150,31150,0
|
|
20240517,204000,2438484400,31150,31150,31150,31150,0
|
|
20240517,203900,2438484400,31150,31150,31150,31150,0
|
|
20240517,203800,2438484400,31150,31150,31150,31150,0
|
|
20240517,203700,2438484400,31150,31150,31150,31150,0
|
|
20240517,203600,2438484400,31150,31150,31150,31150,0
|
|
20240517,203500,2438484400,31150,31150,31150,31150,0
|
|
20240517,203400,2438484400,31150,31150,31150,31150,0
|
|
20240517,203300,2438484400,31150,31150,31150,31150,0
|
|
20240517,203200,2438484400,31150,31150,31150,31150,0
|
|
20240517,203100,2438484400,31150,31150,31150,31150,0
|
|
20240517,203000,2438484400,31150,31150,31150,31150,0
|
|
20240517,202900,2438484400,31150,31150,31150,31150,0
|
|
20240517,202800,2438484400,31150,31150,31150,31150,0
|
|
20240517,202700,2438484400,31150,31150,31150,31150,0
|
|
20240517,202600,2438484400,31150,31150,31150,31150,688
|
|
20240517,202500,2438484400,31150,31150,31150,31150,0
|
|
20240517,202400,2438484400,31150,31150,31150,31150,0
|
|
20240517,202300,2438484400,31150,31150,31150,31150,0
|
|
20240517,202200,2438484400,31150,31150,31150,31150,0
|
|
20240517,202100,2438484400,31150,31150,31150,31150,0
|
|
20240517,202000,2438484400,31150,31150,31150,31150,0
|
|
20240517,201900,2438484400,31150,31150,31150,31150,0
|
|
20240517,201800,2438484400,31150,31150,31150,31150,0
|
|
20240517,201700,2438484400,31150,31150,31150,31150,0
|
|
20240517,201600,2438484400,31150,31150,31150,31150,0
|
|
20240517,201500,2438484400,31150,31150,31150,31150,0
|
|
20240517,201400,2438484400,31150,31150,31150,31150,0
|
|
20240517,201300,2438484400,31150,31150,31150,31150,0
|
|
20240517,201200,2438484400,31150,31150,31150,31150,0
|
|
20240517,201100,2438484400,31150,31150,31150,31150,0
|
|
20240517,201000,2438484400,31150,31150,31150,31150,0
|
|
20240517,200900,2438484400,31150,31150,31150,31150,0
|
|
20240517,200800,2438484400,31150,31150,31150,31150,0
|
|
20240517,200700,2438484400,31150,31150,31150,31150,0
|
|
20240517,200600,2438484400,31150,31150,31150,31150,0
|
|
20240517,200500,2438484400,31150,31150,31150,31150,0
|
|
20240517,200400,2438484400,31150,31150,31150,31150,0
|
|
20240517,200300,2438484400,31150,31150,31150,31150,0
|
|
20240517,200200,2438484400,31150,31150,31150,31150,0
|
|
20240517,200100,2438484400,31150,31150,31150,31150,0
|
|
20240517,200000,2438484400,31150,31150,31150,31150,0
|
|
20240517,195900,2438484400,31150,31150,31150,31150,0
|
|
20240517,195800,2438484400,31150,31150,31150,31150,0
|
|
20240517,195700,2438484400,31150,31150,31150,31150,0
|
|
20240517,195600,2438484400,31150,31150,31150,31150,688
|
|
20240517,195500,2438484400,31150,31150,31150,31150,0
|
|
20240517,195400,2438484400,31150,31150,31150,31150,0
|
|
20240517,195300,2438484400,31150,31150,31150,31150,0
|
|
20240517,195200,2438484400,31150,31150,31150,31150,0
|
|
20240517,195100,2438484400,31150,31150,31150,31150,0
|
|
20240517,195000,2438484400,31150,31150,31150,31150,0
|
|
20240517,194900,2438484400,31150,31150,31150,31150,0
|
|
20240517,194800,2438484400,31150,31150,31150,31150,0
|
|
20240517,194700,2438484400,31150,31150,31150,31150,0
|
|
20240517,194600,2438484400,31150,31150,31150,31150,0
|
|
20240517,194500,2438484400,31150,31150,31150,31150,0
|
|
20240517,194400,2438484400,31150,31150,31150,31150,0
|
|
20240517,194300,2438484400,31150,31150,31150,31150,0
|
|
20240517,194200,2438484400,31150,31150,31150,31150,0
|
|
20240517,194100,2438484400,31150,31150,31150,31150,0
|
|
20240517,194000,2438484400,31150,31150,31150,31150,0
|
|
20240517,193900,2438484400,31150,31150,31150,31150,0
|
|
20240517,193800,2438484400,31150,31150,31150,31150,0
|
|
20240517,193700,2438484400,31150,31150,31150,31150,0
|
|
20240517,193600,2438484400,31150,31150,31150,31150,0
|
|
20240517,193500,2438484400,31150,31150,31150,31150,0
|
|
20240517,193400,2438484400,31150,31150,31150,31150,0
|
|
20240517,193300,2438484400,31150,31150,31150,31150,0
|
|
20240517,193200,2438484400,31150,31150,31150,31150,0
|
|
20240517,193100,2438484400,31150,31150,31150,31150,0
|
|
20240517,193000,2438484400,31150,31150,31150,31150,0
|
|
20240517,192900,2438484400,31150,31150,31150,31150,0
|
|
20240517,192800,2438484400,31150,31150,31150,31150,0
|
|
20240517,192700,2438484400,31150,31150,31150,31150,0
|
|
20240517,192600,2438484400,31150,31150,31150,31150,688
|
|
20240517,192500,2438484400,31150,31150,31150,31150,0
|
|
20240517,192400,2438484400,31150,31150,31150,31150,0
|
|
20240517,192300,2438484400,31150,31150,31150,31150,0
|
|
20240517,192200,2438484400,31150,31150,31150,31150,0
|
|
20240517,192100,2438484400,31150,31150,31150,31150,0
|
|
20240517,192000,2438484400,31150,31150,31150,31150,0
|
|
20240517,191900,2438484400,31150,31150,31150,31150,0
|
|
20240517,191800,2438484400,31150,31150,31150,31150,0
|
|
20240517,191700,2438484400,31150,31150,31150,31150,0
|
|
20240517,191600,2438484400,31150,31150,31150,31150,0
|
|
20240517,191500,2438484400,31150,31150,31150,31150,0
|
|
20240517,191400,2438484400,31150,31150,31150,31150,0
|
|
20240517,191300,2438484400,31150,31150,31150,31150,0
|
|
20240517,191200,2438484400,31150,31150,31150,31150,0
|
|
20240517,191100,2438484400,31150,31150,31150,31150,0
|
|
20240517,191000,2438484400,31150,31150,31150,31150,0
|
|
20240517,190900,2438484400,31150,31150,31150,31150,0
|
|
20240517,190800,2438484400,31150,31150,31150,31150,0
|
|
20240517,190700,2438484400,31150,31150,31150,31150,0
|
|
20240517,190600,2438484400,31150,31150,31150,31150,0
|
|
20240517,190500,2438484400,31150,31150,31150,31150,0
|
|
20240517,190400,2438484400,31150,31150,31150,31150,0
|
|
20240517,190300,2438484400,31150,31150,31150,31150,0
|
|
20240517,190200,2438484400,31150,31150,31150,31150,0
|
|
20240517,190100,2438484400,31150,31150,31150,31150,0
|
|
20240517,190000,2438484400,31150,31150,31150,31150,0
|
|
20240517,185900,2438484400,31150,31150,31150,31150,0
|
|
20240517,185800,2438484400,31150,31150,31150,31150,0
|
|
20240517,185700,2438484400,31150,31150,31150,31150,0
|
|
20240517,185600,2438484400,31150,31150,31150,31150,688
|
|
20240517,185500,2438484400,31150,31150,31150,31150,0
|
|
20240517,185400,2438484400,31150,31150,31150,31150,0
|
|
20240517,185300,2438484400,31150,31150,31150,31150,0
|
|
20240517,185200,2438484400,31150,31150,31150,31150,0
|
|
20240517,185100,2438484400,31150,31150,31150,31150,0
|
|
20240517,185000,2438484400,31150,31150,31150,31150,0
|
|
20240517,184900,2438484400,31150,31150,31150,31150,0
|
|
20240517,184800,2438484400,31150,31150,31150,31150,0
|
|
20240517,184700,2438484400,31150,31150,31150,31150,0
|
|
20240517,184600,2438484400,31150,31150,31150,31150,0
|
|
20240517,184500,2438484400,31150,31150,31150,31150,0
|
|
20240517,184400,2438484400,31150,31150,31150,31150,0
|
|
20240517,184300,2438484400,31150,31150,31150,31150,0
|
|
20240517,184200,2438484400,31150,31150,31150,31150,0
|
|
20240517,184100,2438484400,31150,31150,31150,31150,0
|
|
20240517,184000,2438484400,31150,31150,31150,31150,0
|
|
20240517,183900,2438484400,31150,31150,31150,31150,0
|
|
20240517,183800,2438484400,31150,31150,31150,31150,0
|
|
20240517,183700,2438484400,31150,31150,31150,31150,0
|
|
20240517,183600,2438484400,31150,31150,31150,31150,0
|
|
20240517,183500,2438484400,31150,31150,31150,31150,0
|
|
20240517,183400,2438484400,31150,31150,31150,31150,0
|
|
20240517,183300,2438484400,31150,31150,31150,31150,0
|
|
20240517,183200,2438484400,31150,31150,31150,31150,0
|
|
20240517,183100,2438484400,31150,31150,31150,31150,0
|
|
20240517,183000,2438484400,31150,31150,31150,31150,0
|
|
20240517,182900,2438484400,31150,31150,31150,31150,0
|
|
20240517,182800,2438484400,31150,31150,31150,31150,0
|
|
20240517,182700,2438484400,31150,31150,31150,31150,0
|
|
20240517,182600,2438484400,31150,31150,31150,31150,688
|
|
20240517,182500,2438484400,31150,31150,31150,31150,0
|
|
20240517,182400,2438484400,31150,31150,31150,31150,0
|
|
20240517,182300,2438484400,31150,31150,31150,31150,0
|
|
20240517,182200,2438484400,31150,31150,31150,31150,0
|
|
20240517,182100,2438484400,31150,31150,31150,31150,0
|
|
20240517,182000,2438484400,31150,31150,31150,31150,0
|
|
20240517,181900,2438484400,31150,31150,31150,31150,0
|
|
20240517,181800,2438484400,31150,31150,31150,31150,0
|
|
20240517,181700,2438484400,31150,31150,31150,31150,0
|
|
20240517,181600,2438484400,31150,31150,31150,31150,0
|
|
20240517,181500,2438484400,31150,31150,31150,31150,0
|
|
20240517,181400,2438484400,31150,31150,31150,31150,0
|
|
20240517,181300,2438484400,31150,31150,31150,31150,0
|
|
20240517,181200,2438484400,31150,31150,31150,31150,0
|
|
20240517,181100,2438484400,31150,31150,31150,31150,0
|
|
20240517,181000,2438484400,31150,31150,31150,31150,0
|
|
20240517,180900,2438484400,31150,31150,31150,31150,0
|
|
20240517,180800,2438484400,31150,31150,31150,31150,0
|
|
20240517,180700,2438484400,31150,31150,31150,31150,0
|
|
20240517,180600,2438484400,31150,31150,31150,31150,0
|
|
20240517,180500,2438484400,31150,31150,31150,31150,0
|
|
20240517,180400,2438484400,31150,31150,31150,31150,0
|
|
20240517,180300,2438484400,31150,31150,31150,31150,0
|
|
20240517,180200,2438484400,31150,31150,31150,31150,0
|
|
20240517,180100,2438484400,31150,31150,31150,31150,0
|
|
20240517,180000,2438484400,31150,31150,31150,31150,0
|
|
20240517,175900,2438484400,31150,31150,31150,31150,0
|
|
20240517,175800,2438484400,31150,31150,31150,31150,0
|
|
20240517,175700,2438484400,31150,31150,31150,31150,0
|
|
20240517,175600,2438484400,31150,31150,31150,31150,688
|
|
20240517,175500,2438484400,31150,31150,31150,31150,0
|
|
20240517,175400,2438484400,31150,31150,31150,31150,0
|
|
20240517,175300,2438484400,31150,31150,31150,31150,0
|
|
20240517,175200,2438484400,31150,31150,31150,31150,0
|
|
20240517,175100,2438484400,31150,31150,31150,31150,0
|
|
20240517,175000,2438484400,31150,31150,31150,31150,0
|
|
20240517,174900,2438484400,31150,31150,31150,31150,0
|
|
20240517,174800,2438484400,31150,31150,31150,31150,0
|
|
20240517,174700,2438484400,31150,31150,31150,31150,0
|
|
20240517,174600,2438484400,31150,31150,31150,31150,0
|
|
20240517,174500,2438484400,31150,31150,31150,31150,0
|
|
20240517,174400,2438484400,31150,31150,31150,31150,0
|
|
20240517,174300,2438484400,31150,31150,31150,31150,0
|
|
20240517,174200,2438484400,31150,31150,31150,31150,0
|
|
20240517,174100,2438484400,31150,31150,31150,31150,0
|
|
20240517,174000,2438484400,31150,31150,31150,31150,0
|
|
20240517,173900,2438484400,31150,31150,31150,31150,0
|
|
20240517,173800,2438484400,31150,31150,31150,31150,0
|
|
20240517,173700,2438484400,31150,31150,31150,31150,0
|
|
20240517,173600,2438484400,31150,31150,31150,31150,0
|
|
20240517,173500,2438484400,31150,31150,31150,31150,0
|
|
20240517,173400,2438484400,31150,31150,31150,31150,0
|
|
20240517,173300,2438484400,31150,31150,31150,31150,0
|
|
20240517,173200,2438484400,31150,31150,31150,31150,0
|
|
20240517,173100,2438484400,31150,31150,31150,31150,0
|
|
20240517,173000,2438484400,31150,31150,31150,31150,0
|
|
20240517,172900,2438484400,31150,31150,31150,31150,0
|
|
20240517,172800,2438484400,31150,31150,31150,31150,0
|
|
20240517,172700,2438484400,31150,31150,31150,31150,0
|
|
20240517,172600,2438484400,31150,31150,31150,31150,688
|
|
20240517,172500,2438484400,31150,31150,31150,31150,0
|
|
20240517,172400,2438484400,31150,31150,31150,31150,0
|
|
20240517,172300,2438484400,31150,31150,31150,31150,0
|
|
20240517,172200,2438484400,31150,31150,31150,31150,0
|
|
20240517,172100,2438484400,31150,31150,31150,31150,0
|
|
20240517,172000,2438484400,31150,31150,31150,31150,0
|
|
20240517,171900,2438484400,31150,31150,31150,31150,0
|
|
20240517,171800,2438484400,31150,31150,31150,31150,0
|
|
20240517,171700,2438484400,31150,31150,31150,31150,0
|
|
20240517,171600,2438484400,31150,31150,31150,31150,0
|
|
20240517,171500,2438484400,31150,31150,31150,31150,0
|
|
20240517,171400,2438484400,31150,31150,31150,31150,0
|
|
20240517,171300,2438484400,31150,31150,31150,31150,0
|
|
20240517,171200,2438484400,31150,31150,31150,31150,0
|
|
20240517,171100,2438484400,31150,31150,31150,31150,0
|
|
20240517,171000,2438484400,31150,31150,31150,31150,0
|
|
20240517,170900,2438484400,31150,31150,31150,31150,0
|
|
20240517,170800,2438484400,31150,31150,31150,31150,0
|
|
20240517,170700,2438484400,31150,31150,31150,31150,0
|
|
20240517,170600,2438484400,31150,31150,31150,31150,0
|
|
20240517,170500,2438484400,31150,31150,31150,31150,0
|
|
20240517,170400,2438484400,31150,31150,31150,31150,0
|
|
20240517,170300,2438484400,31150,31150,31150,31150,0
|
|
20240517,170200,2438484400,31150,31150,31150,31150,0
|
|
20240517,170100,2438484400,31150,31150,31150,31150,0
|
|
20240517,170000,2438484400,31150,31150,31150,31150,0
|
|
20240517,165900,2438484400,31150,31150,31150,31150,0
|
|
20240517,165800,2438484400,31150,31150,31150,31150,0
|
|
20240517,165700,2438484400,31150,31150,31150,31150,0
|
|
20240517,165600,2438484400,31150,31150,31150,31150,688
|
|
20240517,165500,2438484400,31150,31150,31150,31150,0
|
|
20240517,165400,2438484400,31150,31150,31150,31150,0
|
|
20240517,165300,2438484400,31150,31150,31150,31150,0
|
|
20240517,165200,2438484400,31150,31150,31150,31150,0
|
|
20240517,165100,2438484400,31150,31150,31150,31150,0
|
|
20240517,165000,2438484400,31150,31150,31150,31150,0
|
|
20240517,164900,2438484400,31150,31150,31150,31150,0
|
|
20240517,164800,2438484400,31150,31150,31150,31150,0
|
|
20240517,164700,2438484400,31150,31150,31150,31150,0
|
|
20240517,164600,2438484400,31150,31150,31150,31150,0
|
|
20240517,164500,2438484400,31150,31150,31150,31150,0
|
|
20240517,164400,2438484400,31150,31150,31150,31150,0
|
|
20240517,164300,2438484400,31150,31150,31150,31150,0
|
|
20240517,164200,2438484400,31150,31150,31150,31150,0
|
|
20240517,164100,2438484400,31150,31150,31150,31150,0
|
|
20240517,164000,2438484400,31150,31150,31150,31150,0
|
|
20240517,163900,2438484400,31150,31150,31150,31150,0
|
|
20240517,163800,2438484400,31150,31150,31150,31150,0
|
|
20240517,163700,2438484400,31150,31150,31150,31150,0
|
|
20240517,163600,2438484400,31150,31150,31150,31150,0
|
|
20240517,163500,2438484400,31150,31150,31150,31150,0
|
|
20240517,163400,2438484400,31150,31150,31150,31150,0
|
|
20240517,163300,2438484400,31150,31150,31150,31150,0
|
|
20240517,163200,2438484400,31150,31150,31150,31150,0
|
|
20240517,163100,2438484400,31150,31150,31150,31150,0
|
|
20240517,163000,2438484400,31150,31150,31150,31150,0
|
|
20240517,162900,2438484400,31150,31150,31150,31150,0
|
|
20240517,162800,2438484400,31150,31150,31150,31150,0
|
|
20240517,162700,2438484400,31150,31150,31150,31150,0
|
|
20240517,162600,2438484400,31150,31150,31150,31150,688
|
|
20240517,162500,2438484400,31150,31150,31150,31150,0
|
|
20240517,162400,2438484400,31150,31150,31150,31150,0
|
|
20240517,162300,2438484400,31150,31150,31150,31150,0
|
|
20240517,162200,2438484400,31150,31150,31150,31150,0
|
|
20240517,162100,2438484400,31150,31150,31150,31150,0
|
|
20240517,162000,2438484400,31150,31150,31150,31150,0
|
|
20240517,161900,2438484400,31150,31150,31150,31150,0
|
|
20240517,161800,2438484400,31150,31150,31150,31150,0
|
|
20240517,161700,2438484400,31150,31150,31150,31150,0
|
|
20240517,161600,2438484400,31150,31150,31150,31150,0
|
|
20240517,161500,2438484400,31150,31150,31150,31150,0
|
|
20240517,161400,2438484400,31150,31150,31150,31150,0
|
|
20240517,161300,2438484400,31150,31150,31150,31150,0
|
|
20240517,161200,2438484400,31150,31150,31150,31150,0
|
|
20240517,161100,2438484400,31150,31150,31150,31150,0
|
|
20240517,161000,2438484400,31150,31150,31150,31150,0
|
|
20240517,160900,2438484400,31150,31150,31150,31150,0
|
|
20240517,160800,2438484400,31150,31150,31150,31150,0
|
|
20240517,160700,2438484400,31150,31150,31150,31150,0
|
|
20240517,160600,2438484400,31150,31150,31150,31150,0
|
|
20240517,160500,2438484400,31150,31150,31150,31150,0
|
|
20240517,160400,2438484400,31150,31150,31150,31150,0
|
|
20240517,160300,2438484400,31150,31150,31150,31150,0
|
|
20240517,160200,2438484400,31150,31150,31150,31150,0
|
|
20240517,160100,2438484400,31150,31150,31150,31150,0
|
|
20240517,160000,2438484400,31150,31150,31150,31150,0
|
|
20240517,155900,2438484400,31150,31150,31150,31150,0
|
|
20240517,155800,2438484400,31150,31150,31150,31150,0
|
|
20240517,155700,2438484400,31150,31150,31150,31150,0
|
|
20240517,155600,2438484400,31150,31150,31150,31150,688
|
|
20240517,155500,2438484400,31150,31150,31150,31150,0
|
|
20240517,155400,2438484400,31150,31150,31150,31150,0
|
|
20240517,155300,2438484400,31150,31150,31150,31150,0
|
|
20240517,155200,2438484400,31150,31150,31150,31150,0
|
|
20240517,155100,2438484400,31150,31150,31150,31150,0
|
|
20240517,155000,2438484400,31150,31150,31150,31150,0
|
|
20240517,154900,2438484400,31150,31150,31150,31150,0
|
|
20240517,154800,2438484400,31150,31150,31150,31150,0
|
|
20240517,154700,2438484400,31150,31150,31150,31150,0
|
|
20240517,154600,2438484400,31150,31150,31150,31150,0
|
|
20240517,154500,2438484400,31150,31150,31150,31150,0
|
|
20240517,154400,2438484400,31150,31150,31150,31150,0
|
|
20240517,154300,2438484400,31150,31150,31150,31150,0
|
|
20240517,154200,2438484400,31150,31150,31150,31150,0
|
|
20240517,154100,2438484400,31150,31150,31150,31150,0
|
|
20240517,154000,2438484400,31150,31150,31150,31150,0
|
|
20240517,153900,2438484400,31150,31150,31150,31150,0
|
|
20240517,153800,2438484400,31150,31150,31150,31150,0
|
|
20240517,153700,2438484400,31150,31150,31150,31150,0
|
|
20240517,153600,2438484400,31150,31150,31150,31150,0
|
|
20240517,153500,2438484400,31150,31150,31150,31150,0
|
|
20240517,153400,2438484400,31150,31150,31150,31150,0
|
|
20240517,153300,2438484400,31150,31150,31150,31150,0
|
|
20240517,153200,2438484400,31150,31150,31150,31150,0
|
|
20240517,153100,2438484400,31150,31150,31150,31150,0
|
|
20240517,153000,2438484400,31150,31150,31150,31150,688
|
|
20240517,152900,2417053200,31150,31150,31150,31150,0
|
|
20240517,152800,2417053200,31150,31150,31150,31150,0
|
|
20240517,152700,2417053200,31150,31150,31150,31150,0
|
|
20240517,152600,2417053200,31150,31150,31150,31150,0
|
|
20240517,152500,2417053200,31150,31150,31150,31150,0
|
|
20240517,152400,2417053200,31150,31150,31150,31150,0
|
|
20240517,152300,2417053200,31150,31150,31150,31150,0
|
|
20240517,152200,2417053200,31150,31150,31150,31150,0
|
|
20240517,152100,2417053200,31150,31150,31150,31150,0
|
|
20240517,152000,2417053200,31150,31150,31150,31150,0
|
|
20240517,151900,2417053200,31150,31150,31150,31150,361
|
|
20240517,151800,2405808050,31150,31150,31200,31150,65
|
|
20240517,151700,2403780550,31200,31200,31200,31150,348
|
|
20240517,151600,2392923750,31200,31150,31200,31150,158
|
|
20240517,151500,2387997050,31150,31200,31200,31150,2
|
|
20240517,151400,2387934700,31200,31200,31200,31200,87
|
|
20240517,151300,2385220300,31150,31150,31150,31150,21
|
|
20240517,151200,2384566150,31200,31150,31200,31150,47
|
|
20240517,151100,2383102050,31150,31150,31150,31150,286
|
|
20240517,151000,2374193150,31100,31150,31150,31100,3
|
|
20240517,150900,2374099750,31200,31150,31200,31150,2
|
|
20240517,150800,2374037400,31200,31100,31200,31100,368
|
|
20240517,150700,2362571300,31100,31100,31150,31100,571
|
|
20240517,150600,2344813150,31100,31100,31100,31100,0
|
|
20240517,150500,2344813150,31100,31100,31100,31100,11
|
|
20240517,150400,2344471050,31150,31150,31150,31100,305
|
|
20240517,150300,2334970350,31150,31100,31150,31100,132
|
|
20240517,150200,2330860150,31150,31150,31150,31150,3
|
|
20240517,150100,2330766700,31100,31100,31100,31100,16
|
|
20240517,150000,2330269100,31100,31100,31100,31100,34
|
|
20240517,145900,2329211700,31100,31100,31100,31100,6
|
|
20240517,145800,2329025100,31100,31100,31100,31100,105
|
|
20240517,145700,2325759600,31100,31100,31100,31100,3
|
|
20240517,145600,2325666300,31100,31100,31100,31050,282
|
|
20240517,145500,2316898000,31100,31100,31100,31100,356
|
|
20240517,145400,2305826400,31100,31100,31100,31100,44
|
|
20240517,145300,2304458000,31100,31100,31100,31100,0
|
|
20240517,145200,2304458000,31100,31100,31100,31100,39
|
|
20240517,145100,2303245100,31100,31100,31100,31100,44
|
|
20240517,145000,2301876700,31150,31150,31150,31150,6
|
|
20240517,144900,2301689800,31100,31100,31100,31100,0
|
|
20240517,144800,2301689800,31100,31150,31150,31100,45
|
|
20240517,144700,2300290250,31100,31050,31100,31050,345
|
|
20240517,144600,2289573250,31050,31100,31100,31050,303
|
|
20240517,144500,2280150900,31100,31100,31100,31100,44
|
|
20240517,144400,2278782500,31150,31150,31150,31150,1
|
|
20240517,144300,2278751350,31100,31100,31100,31100,0
|
|
20240517,144200,2278751350,31100,31150,31150,31100,83
|
|
20240517,144100,2276169950,31100,31100,31100,31100,0
|
|
20240517,144000,2276169950,31100,31100,31100,31100,0
|
|
20240517,143900,2276169950,31100,31100,31100,31100,92
|
|
20240517,143800,2273308750,31100,31100,31100,31100,0
|
|
20240517,143700,2273308750,31100,31100,31100,31100,22
|
|
20240517,143600,2272624550,31100,31100,31100,31100,75
|
|
20240517,143500,2270292050,31100,31100,31100,31100,24
|
|
20240517,143400,2269545650,31100,31100,31100,31100,309
|
|
20240517,143300,2259935750,31100,31100,31100,31100,76
|
|
20240517,143200,2257572150,31100,31100,31100,31100,29
|
|
20240517,143100,2256670250,31150,31150,31150,31100,69
|
|
20240517,143000,2254524200,31150,31100,31150,31100,47
|
|
20240517,142900,2253062450,31100,31100,31100,31100,3
|
|
20240517,142800,2252969150,31150,31150,31150,31150,0
|
|
20240517,142700,2252969150,31150,31150,31150,31150,75
|
|
20240517,142600,2250632900,31150,31150,31150,31150,2
|
|
20240517,142500,2250570600,31150,31150,31150,31150,46
|
|
20240517,142400,2249137700,31150,31150,31150,31150,2
|
|
20240517,142300,2249075400,31150,31150,31150,31150,81
|
|
20240517,142200,2246552250,31150,31100,31150,31100,813
|
|
20240517,142100,2221266350,31100,31100,31100,31100,294
|
|
20240517,142000,2212122950,31100,31150,31150,31100,16
|
|
20240517,141900,2211625050,31100,31150,31150,31100,21
|
|
20240517,141800,2210971900,31150,31100,31200,31100,93
|
|
20240517,141700,2208074900,31150,31150,31150,31150,11
|
|
20240517,141600,2207732250,31150,31150,31150,31150,58
|
|
20240517,141500,2205925550,31150,31150,31150,31150,840
|
|
20240517,141400,2179759550,31200,31200,31200,31200,0
|
|
20240517,141300,2179759550,31200,31200,31200,31200,22
|
|
20240517,141200,2179073150,31200,31200,31200,31200,23
|
|
20240517,141100,2178355550,31200,31200,31200,31200,379
|
|
20240517,141000,2166530750,31200,31200,31200,31200,0
|
|
20240517,140900,2166530750,31200,31200,31200,31200,100
|
|
20240517,140800,2163410750,31350,31350,31350,31350,0
|
|
20240517,140700,2163410750,31350,31300,31350,31200,143
|
|
20240517,140600,2158939250,31250,31250,31250,31250,1
|
|
20240517,140500,2158908000,31250,31200,31250,31200,130
|
|
20240517,140400,2154846000,31200,31200,31200,31200,1
|
|
20240517,140300,2154814800,31200,31200,31200,31200,137
|
|
20240517,140200,2150540400,31250,31200,31250,31200,161
|
|
20240517,140100,2145517150,31250,31250,31250,31250,1
|
|
20240517,140000,2145485900,31200,31250,31250,31200,183
|
|
20240517,135900,2139776200,31350,31300,31350,31300,31
|
|
20240517,135800,2138804400,31350,31350,31350,31350,0
|
|
20240517,135700,2138804400,31350,31200,31350,31200,87
|
|
20240517,135600,2136087750,31200,31200,31200,31200,292
|
|
20240517,135500,2126977350,31250,31250,31250,31250,196
|
|
20240517,135400,2120852350,31250,31250,31250,31250,45
|
|
20240517,135300,2119446100,31300,31300,31300,31300,12
|
|
20240517,135200,2119070500,31300,31300,31300,31300,0
|
|
20240517,135100,2119070500,31300,31300,31300,31300,196
|
|
20240517,135000,2112935700,31300,31350,31350,31300,45
|
|
20240517,134900,2111526600,31350,31350,31350,31350,5
|
|
20240517,134800,2111369850,31350,31350,31350,31350,100
|
|
20240517,134700,2108234850,31300,31350,31350,31300,54
|
|
20240517,134600,2106544150,31350,31350,31350,31350,152
|
|
20240517,134500,2101778950,31350,31300,31350,31300,75
|
|
20240517,134400,2099427750,31300,31300,31300,31300,44
|
|
20240517,134300,2098050550,31350,31350,31350,31350,35
|
|
20240517,134200,2096953300,31350,31350,31350,31350,12
|
|
20240517,134100,2096577100,31350,31350,31400,31350,126
|
|
20240517,134000,2092626950,31400,31350,31400,31350,4
|
|
20240517,133900,2092501400,31350,31400,31400,31350,44
|
|
20240517,133800,2091120300,31350,31400,31450,31350,223
|
|
20240517,133700,2084123450,31400,31400,31400,31400,2
|
|
20240517,133600,2084060650,31400,31400,31450,31400,324
|
|
20240517,133500,2073886600,31450,31450,31500,31450,22
|
|
20240517,133400,2073194600,31500,31500,31500,31500,0
|
|
20240517,133300,2073194600,31500,31450,31500,31450,599
|
|
20240517,133200,2054349600,31450,31450,31450,31450,44
|
|
20240517,133100,2052965800,31500,31500,31500,31500,15
|
|
20240517,133000,2052493300,31450,31450,31450,31450,1
|
|
20240517,132900,2052461850,31500,31450,31500,31450,114
|
|
20240517,132800,2048873050,31500,31500,31500,31500,0
|
|
20240517,132700,2048873050,31500,31500,31500,31500,2
|
|
20240517,132600,2048810050,31450,31500,31500,31450,162
|
|
20240517,132500,2043709250,31500,31500,31500,31500,121
|
|
20240517,132400,2039897750,31500,31500,31500,31500,0
|
|
20240517,132300,2039897750,31500,31550,31550,31500,79
|
|
20240517,132200,2037409200,31500,31500,31500,31500,0
|
|
20240517,132100,2037409200,31500,31500,31500,31500,0
|
|
20240517,132000,2037409200,31500,31500,31500,31500,46
|
|
20240517,131900,2035960200,31550,31550,31550,31550,0
|
|
20240517,131800,2035960200,31550,31550,31550,31550,52
|
|
20240517,131700,2034319600,31500,31500,31500,31500,73
|
|
20240517,131600,2032020100,31500,31500,31500,31500,564
|
|
20240517,131500,2014254100,31600,31550,31600,31550,1007
|
|
20240517,131400,1982483200,31550,31600,31600,31550,94
|
|
20240517,131300,1979515000,31600,31600,31600,31600,30
|
|
20240517,131200,1978567000,31600,31600,31600,31600,10
|
|
20240517,131100,1978251000,31550,31550,31600,31550,205
|
|
20240517,131000,1971780600,31650,31650,31650,31650,10
|
|
20240517,130900,1971464100,31600,31600,31600,31600,144
|
|
20240517,130800,1966913700,31650,31650,31650,31650,28
|
|
20240517,130700,1966027500,31600,31650,31650,31600,719
|
|
20240517,130600,1943306050,31600,31650,31650,31600,384
|
|
20240517,130500,1931162600,31650,31600,31650,31600,35
|
|
20240517,130400,1930055600,31650,31650,31650,31650,1
|
|
20240517,130300,1930023950,31650,31650,31650,31650,199
|
|
20240517,130200,1923725600,31700,31700,31700,31700,253
|
|
20240517,130100,1915705500,31700,31700,31700,31700,4
|
|
20240517,130000,1915578700,31700,31650,31700,31650,117
|
|
20240517,125900,1911873150,31600,31650,31650,31600,97
|
|
20240517,125800,1908807850,31650,31650,31650,31650,0
|
|
20240517,125700,1908807850,31650,31600,31650,31600,154
|
|
20240517,125600,1903936450,31550,31550,31600,31550,68
|
|
20240517,125500,1901790000,31600,31650,31650,31600,364
|
|
20240517,125400,1890284350,31650,31550,31650,31550,6
|
|
20240517,125300,1890094550,31650,31600,31650,31600,754
|
|
20240517,125200,1866265950,31650,31650,31650,31650,2
|
|
20240517,125100,1866202650,31650,31700,31700,31650,26
|
|
20240517,125000,1865379100,31650,31650,31650,31650,61
|
|
20240517,124900,1863448450,31700,31650,31700,31650,8
|
|
20240517,124800,1863195150,31650,31600,31750,31550,2096
|
|
20240517,124700,1796883650,31650,31600,31650,31600,69
|
|
20240517,124600,1794702000,31650,31650,31650,31650,0
|
|
20240517,124500,1794702000,31650,31650,31650,31650,30
|
|
20240517,124400,1793752500,31700,31650,31700,31600,125
|
|
20240517,124300,1789796900,31650,31650,31650,31650,22
|
|
20240517,124200,1789100600,31650,31650,31650,31650,133
|
|
20240517,124100,1784891150,31650,31650,31650,31650,0
|
|
20240517,124000,1784891150,31650,31700,31700,31650,305
|
|
20240517,123900,1775232900,31700,31700,31700,31700,30
|
|
20240517,123800,1774281900,31700,31750,31750,31700,164
|
|
20240517,123700,1769082550,31750,31700,31750,31700,435
|
|
20240517,123600,1755271850,31700,31650,31700,31650,1435
|
|
20240517,123500,1709843550,31650,31650,31650,31650,186
|
|
20240517,123400,1703956650,31600,31650,31650,31600,55
|
|
20240517,123300,1702218150,31600,31600,31600,31600,358
|
|
20240517,123200,1690905350,31550,31550,31600,31550,393
|
|
20240517,123100,1678506150,31500,31500,31550,31450,388
|
|
20240517,123000,1666283900,31500,31500,31500,31500,0
|
|
20240517,122900,1666283900,31500,31600,31600,31500,357
|
|
20240517,122800,1655025700,31600,31650,31650,31600,30
|
|
20240517,122700,1654077300,31600,31600,31600,31600,199
|
|
20240517,122600,1647788900,31600,31600,31600,31600,234
|
|
20240517,122500,1640394500,31600,31650,31650,31600,116
|
|
20240517,122400,1636725300,31650,31650,31650,31650,110
|
|
20240517,122300,1633243800,31650,31650,31650,31650,17
|
|
20240517,122200,1632705750,31650,31650,31650,31650,161
|
|
20240517,122100,1627610100,31700,31700,31700,31650,572
|
|
20240517,122000,1609482200,31700,31650,31700,31650,429
|
|
20240517,121900,1595899200,31600,31650,31650,31600,53
|
|
20240517,121800,1594224350,31600,31650,31650,31600,4
|
|
20240517,121700,1594097800,31650,31550,31650,31550,134
|
|
20240517,121600,1589864100,31550,31600,31600,31550,47
|
|
20240517,121500,1588381100,31600,31700,31700,31600,107
|
|
20240517,121400,1584999750,31600,31600,31600,31600,31
|
|
20240517,121300,1584020150,31650,31700,31700,31650,465
|
|
20240517,121200,1569301900,31650,31650,31700,31650,108
|
|
20240517,121100,1565883650,31650,31600,31650,31600,69
|
|
20240517,121000,1563702950,31600,31650,31700,31600,612
|
|
20240517,120900,1544349150,31650,31750,31800,31650,430
|
|
20240517,120800,1530729750,31800,31750,31800,31700,847
|
|
20240517,120700,1503850100,31850,31850,31850,31700,961
|
|
20240517,120600,1473303450,31850,31650,31850,31600,2541
|
|
20240517,120500,1392668200,31600,31550,31600,31550,464
|
|
20240517,120400,1378020650,31600,31500,31600,31500,1118
|
|
20240517,120300,1342759000,31500,31400,31500,31400,399
|
|
20240517,120200,1330207750,31400,31350,31400,31350,429
|
|
20240517,120100,1316738700,31400,31350,31400,31300,364
|
|
20240517,120000,1305320150,31350,31350,31350,31350,592
|
|
20240517,115900,1286760950,31350,31250,31350,31250,90
|
|
20240517,115800,1283945100,31200,31200,31200,31200,1
|
|
20240517,115700,1283913900,31200,31200,31200,31200,0
|
|
20240517,115600,1283913900,31200,31250,31250,31200,26
|
|
20240517,115500,1283101950,31250,31150,31250,31150,51
|
|
20240517,115400,1281508300,31100,31100,31100,31100,0
|
|
20240517,115300,1281508300,31100,31100,31100,31100,1
|
|
20240517,115200,1281477200,31300,31150,31300,31150,1000
|
|
20240517,115100,1250187050,31150,31150,31150,31150,21
|
|
20240517,115000,1249532900,31150,31150,31150,31150,2
|
|
20240517,114900,1249470600,31150,31150,31150,31150,243
|
|
20240517,114800,1241901150,31200,31200,31200,31200,32
|
|
20240517,114700,1240902750,31200,31200,31200,31200,5
|
|
20240517,114600,1240746750,31200,31200,31200,31200,44
|
|
20240517,114500,1239373950,31200,31200,31200,31200,50
|
|
20240517,114400,1237813950,31200,31200,31200,31200,2
|
|
20240517,114300,1237751550,31200,31200,31250,31200,346
|
|
20240517,114200,1226942350,31200,31200,31200,31200,11
|
|
20240517,114100,1226599150,31150,31150,31150,31150,45
|
|
20240517,114000,1225197400,31200,31200,31200,31200,0
|
|
20240517,113900,1225197400,31200,31200,31200,31200,113
|
|
20240517,113800,1221671800,31200,31200,31200,31200,87
|
|
20240517,113700,1218957400,31150,31100,31150,31100,163
|
|
20240517,113600,1213885600,31150,31150,31150,31150,0
|
|
20240517,113500,1213885600,31150,31150,31150,31150,0
|
|
20240517,113400,1213885600,31150,31150,31150,31150,19
|
|
20240517,113300,1213293750,31200,31200,31200,31200,35
|
|
20240517,113200,1212201750,31200,31200,31200,31200,0
|
|
20240517,113100,1212201750,31200,31200,31200,31200,136
|
|
20240517,113000,1207958550,31300,31250,31300,31250,162
|
|
20240517,112900,1202896000,31350,31350,31350,31350,5
|
|
20240517,112800,1202739250,31300,31300,31300,31300,110
|
|
20240517,112700,1199296250,31300,31350,31350,31300,144
|
|
20240517,112600,1194784100,31350,31300,31350,31300,51
|
|
20240517,112500,1193187300,31300,31300,31300,31300,4
|
|
20240517,112400,1193062100,31300,31300,31350,31300,273
|
|
20240517,112300,1184509550,31300,31300,31300,31300,429
|
|
20240517,112200,1171081850,31300,31300,31350,31300,99
|
|
20240517,112100,1167982000,31250,31350,31350,31250,190
|
|
20240517,112000,1162034050,31400,31400,31450,31350,513
|
|
20240517,111900,1145918900,31400,31300,31400,31200,381
|
|
20240517,111800,1133973400,31250,31250,31250,31200,134
|
|
20240517,111700,1129789100,31200,31200,31200,31200,0
|
|
20240517,111600,1129789100,31200,31150,31200,31150,206
|
|
20240517,111500,1123364450,31150,31100,31150,31100,396
|
|
20240517,111400,1111033650,31100,31100,31100,31100,12
|
|
20240517,111300,1110660450,31100,31100,31100,31100,8
|
|
20240517,111200,1110411650,31050,31050,31050,31000,1183
|
|
20240517,111100,1073681700,31050,31050,31050,31000,306
|
|
20240517,111000,1064181850,31000,31000,31000,31000,0
|
|
20240517,110900,1064181850,31000,30950,31000,30950,778
|
|
20240517,110800,1040073900,30950,31000,31000,30950,15
|
|
20240517,110700,1039609050,31000,31000,31000,31000,21
|
|
20240517,110600,1038958050,30950,31000,31000,30950,45
|
|
20240517,110500,1037565250,31000,31000,31000,31000,93
|
|
20240517,110400,1034682250,31000,31000,31000,31000,13
|
|
20240517,110300,1034279250,30950,30950,30950,30950,94
|
|
20240517,110200,1031369950,31000,31000,31000,31000,288
|
|
20240517,110100,1022441950,31000,31000,31000,31000,19
|
|
20240517,110000,1021852950,30950,30950,30950,30950,45
|
|
20240517,105900,1020460200,31000,31000,31000,31000,1
|
|
20240517,105800,1020429200,31000,30950,31000,30950,190
|
|
20240517,105700,1014544200,31000,30950,31000,30950,57
|
|
20240517,105600,1012779400,30950,31000,31000,30950,202
|
|
20240517,105500,1006527450,31000,31000,31000,31000,100
|
|
20240517,105400,1003427450,30950,30950,31000,30950,637
|
|
20240517,105300,983711650,31000,31000,31000,31000,1
|
|
20240517,105200,983680650,31000,31000,31000,31000,1
|
|
20240517,105100,983649650,31000,30950,31000,30950,160
|
|
20240517,105000,978692600,31000,31000,31000,30950,79
|
|
20240517,104900,976245750,31000,31000,31000,31000,70
|
|
20240517,104800,974075750,31050,31050,31050,31050,245
|
|
20240517,104700,966468500,31050,31050,31050,31050,17
|
|
20240517,104600,965940650,31050,31050,31050,31050,1
|
|
20240517,104500,965909600,31000,31050,31050,31000,497
|
|
20240517,104400,950480900,31050,31050,31050,31050,108
|
|
20240517,104300,947127500,31000,31000,31000,31000,0
|
|
20240517,104200,947127500,31000,31000,31000,31000,94
|
|
20240517,104100,944213500,30950,31000,31050,30950,190
|
|
20240517,104000,938318750,31000,31050,31050,31000,880
|
|
20240517,103900,911013500,31050,31050,31050,31050,44
|
|
20240517,103800,909647300,31050,31050,31050,31050,0
|
|
20240517,103700,909647300,31050,31100,31100,31050,522
|
|
20240517,103600,893437600,31100,31100,31100,31100,23
|
|
20240517,103500,892722300,31100,31100,31100,31100,43
|
|
20240517,103400,891385000,31150,31150,31150,31150,1
|
|
20240517,103300,891353850,31100,31150,31150,31100,244
|
|
20240517,103200,883755450,31150,31150,31150,31150,1
|
|
20240517,103100,883724300,31050,31050,31150,31050,103
|
|
20240517,103000,880526050,31100,31100,31100,31100,46
|
|
20240517,102900,879095450,31150,31150,31150,31150,0
|
|
20240517,102800,879095450,31150,31150,31150,31150,0
|
|
20240517,102700,879095450,31150,31050,31150,31050,1951
|
|
20240517,102600,818471500,31100,31100,31100,31100,0
|
|
20240517,102500,818471500,31100,31100,31100,31100,105
|
|
20240517,102400,815206000,31100,31100,31100,31100,1
|
|
20240517,102300,815174900,31050,31000,31050,30950,1251
|
|
20240517,102200,776339800,31000,31050,31050,31000,390
|
|
20240517,102100,764233100,31100,31100,31100,31100,1
|
|
20240517,102000,764202000,31050,31050,31050,31050,118
|
|
20240517,101900,760538100,31050,30950,31050,30950,303
|
|
20240517,101800,751139500,30900,31000,31000,30900,113
|
|
20240517,101700,747644950,31000,31050,31050,31000,2043
|
|
20240517,101600,684245600,31100,31100,31100,31100,95
|
|
20240517,101500,681291100,31100,31100,31100,31050,208
|
|
20240517,101400,674823300,31100,31150,31150,31100,1286
|
|
20240517,101300,634804550,31150,31150,31150,31150,1
|
|
20240517,101200,634773400,31200,31200,31200,31200,17
|
|
20240517,101100,634243000,31250,31250,31250,31250,22
|
|
20240517,101000,633555500,31250,31150,31250,31150,569
|
|
20240517,100900,615801000,31150,31150,31150,31150,58
|
|
20240517,100800,613994300,31150,31200,31200,31150,414
|
|
20240517,100700,601079750,31200,31200,31200,31200,0
|
|
20240517,100600,601079750,31200,31150,31200,31150,993
|
|
20240517,100500,570110600,31100,31150,31150,31100,55
|
|
20240517,100400,568399550,31100,31100,31100,31100,52
|
|
20240517,100300,566782350,31100,31100,31100,31100,1499
|
|
20240517,100200,520163450,31150,31150,31150,31100,277
|
|
20240517,100100,511537300,31150,31150,31200,31150,422
|
|
20240517,100000,498389000,31150,31150,31150,31150,1
|
|
20240517,095900,498357850,31150,31150,31150,31150,406
|
|
20240517,095800,485710950,31150,31150,31150,31150,0
|
|
20240517,095700,485710950,31150,31150,31150,31150,86
|
|
20240517,095600,483032050,31100,31150,31150,31100,73
|
|
20240517,095500,480759850,31150,31150,31150,31150,106
|
|
20240517,095400,477457950,31150,31150,31150,31150,70
|
|
20240517,095300,475277450,31150,31150,31150,31150,100
|
|
20240517,095200,472162450,31150,31100,31150,31100,316
|
|
20240517,095100,462327500,31100,31100,31100,31100,1
|
|
20240517,095000,462296400,31200,31150,31200,31150,31
|
|
20240517,094900,461329250,31200,31150,31200,31150,3
|
|
20240517,094800,461235750,31050,31100,31100,31050,109
|
|
20240517,094700,457847500,31150,31200,31200,31100,1480
|
|
20240517,094600,411789800,31250,31300,31300,31250,544
|
|
20240517,094500,394784950,31300,31350,31350,31300,249
|
|
20240517,094400,386989050,31350,31350,31350,31350,94
|
|
20240517,094300,384042150,31350,31350,31400,31350,1091
|
|
20240517,094200,349824100,31350,31250,31350,31250,296
|
|
20240517,094100,340567900,31250,31250,31250,31200,262
|
|
20240517,094000,332381600,31250,31300,31300,31250,256
|
|
20240517,093900,324380250,31300,31250,31400,31250,588
|
|
20240517,093800,305958400,31250,31250,31250,31250,215
|
|
20240517,093700,299239650,31250,31200,31250,31200,30
|
|
20240517,093600,298302650,31200,31150,31200,31150,4
|
|
20240517,093500,298178000,31250,31200,31250,31200,200
|
|
20240517,093400,291935750,31150,31200,31200,31150,796
|
|
20240517,093300,267139500,31150,31150,31150,31150,1
|
|
20240517,093200,267108350,31150,31150,31150,31150,20
|
|
20240517,093100,266485350,31150,31100,31150,31100,426
|
|
20240517,093000,253230400,31050,31150,31150,31050,316
|
|
20240517,092900,243408050,31100,31150,31150,31100,123
|
|
20240517,092800,239577600,31150,31150,31150,31150,94
|
|
20240517,092700,236649500,31100,31100,31100,31100,95
|
|
20240517,092600,233695000,31100,31100,31100,31100,7
|
|
20240517,092500,233477300,31100,31100,31100,31100,8
|
|
20240517,092400,233228500,31150,31150,31200,31100,15
|
|
20240517,092300,232761300,31100,31000,31150,31000,158
|
|
20240517,092200,227844000,31000,31050,31050,31000,144
|
|
20240517,092100,223373750,31050,31050,31050,31050,163
|
|
20240517,092000,218312600,31000,30950,31000,30950,102
|
|
20240517,091900,215153100,30800,30800,30800,30800,11
|
|
20240517,091800,214814300,30800,30850,30850,30800,97
|
|
20240517,091700,211826400,30800,30850,30900,30800,1226
|
|
20240517,091600,174022550,30800,30800,30800,30800,31
|
|
20240517,091500,173067750,30800,30800,30800,30750,174
|
|
20240517,091400,167713550,30750,30750,30750,30750,500
|
|
20240517,091300,152338550,30800,30750,30800,30700,210
|
|
20240517,091200,145876050,30750,30750,30750,30750,763
|
|
20240517,091100,122413800,30800,30850,30850,30750,417
|
|
20240517,091000,109575350,30850,30850,30850,30800,16
|
|
20240517,090900,109082000,30800,30750,30850,30750,167
|
|
20240517,090800,103937250,30800,30800,30800,30750,55
|
|
20240517,090700,102243350,30850,30750,30850,30750,255
|
|
20240517,090600,94401900,30850,30900,30900,30750,809
|
|
20240517,090500,69469600,30850,30950,31050,30850,1139
|
|
20240517,090400,34278050,31000,31000,31000,31000,2
|
|
20240517,090300,34216050,31050,31000,31050,30900,129
|
|
20240517,090200,30222050,30950,30950,30950,30950,10
|
|
20240517,090100,29912550,31000,30950,31050,30950,198
|
|
20240517,090000,23773950,30950,31000,31050,30950,696
|