577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,183400,1523461800,21950,21950,21950,21950,5882
|
|
20240509,183300,1523461800,21950,21950,21950,21950,0
|
|
20240509,183200,1523461800,21950,21950,21950,21950,0
|
|
20240509,183100,1523461800,21950,21950,21950,21950,0
|
|
20240509,183000,1523461800,21950,21950,21950,21950,0
|
|
20240509,182900,1523461800,21950,21950,21950,21950,0
|
|
20240509,182800,1523461800,21950,21950,21950,21950,0
|
|
20240509,182700,1523461800,21950,21950,21950,21950,0
|
|
20240509,182600,1523461800,21950,21950,21950,21950,0
|
|
20240509,182500,1523461800,21950,21950,21950,21950,0
|
|
20240509,182400,1523461800,21950,21950,21950,21950,0
|
|
20240509,182300,1523461800,21950,21950,21950,21950,0
|
|
20240509,182200,1523461800,21950,21950,21950,21950,0
|
|
20240509,182100,1523461800,21950,21950,21950,21950,0
|
|
20240509,182000,1523461800,21950,21950,21950,21950,0
|
|
20240509,181900,1523461800,21950,21950,21950,21950,0
|
|
20240509,181800,1523461800,21950,21950,21950,21950,0
|
|
20240509,181700,1523461800,21950,21950,21950,21950,0
|
|
20240509,181600,1523461800,21950,21950,21950,21950,0
|
|
20240509,181500,1523461800,21950,21950,21950,21950,0
|
|
20240509,181400,1523461800,21950,21950,21950,21950,0
|
|
20240509,181300,1523461800,21950,21950,21950,21950,0
|
|
20240509,181200,1523461800,21950,21950,21950,21950,0
|
|
20240509,181100,1523461800,21950,21950,21950,21950,0
|
|
20240509,181000,1523461800,21950,21950,21950,21950,0
|
|
20240509,180900,1523461800,21950,21950,21950,21950,0
|
|
20240509,180800,1523461800,21950,21950,21950,21950,0
|
|
20240509,180700,1523461800,21950,21950,21950,21950,0
|
|
20240509,180600,1523461800,21950,21950,21950,21950,0
|
|
20240509,180500,1523461800,21950,21950,21950,21950,0
|
|
20240509,180400,1523461800,21950,21950,21950,21950,5882
|
|
20240509,180300,1523461800,21950,21950,21950,21950,0
|
|
20240509,180200,1523461800,21950,21950,21950,21950,0
|
|
20240509,180100,1523461800,21950,21950,21950,21950,0
|
|
20240509,180000,1523461800,21950,21950,21950,21950,0
|
|
20240509,175900,1523461800,21950,21950,21950,21950,0
|
|
20240509,175800,1523461800,21950,21950,21950,21950,0
|
|
20240509,175700,1523461800,21950,21950,21950,21950,0
|
|
20240509,175600,1523461800,21950,21950,21950,21950,0
|
|
20240509,175500,1523461800,21950,21950,21950,21950,0
|
|
20240509,175400,1523461800,21950,21950,21950,21950,0
|
|
20240509,175300,1523461800,21950,21950,21950,21950,0
|
|
20240509,175200,1523461800,21950,21950,21950,21950,0
|
|
20240509,175100,1523461800,21950,21950,21950,21950,0
|
|
20240509,175000,1523461800,21950,21950,21950,21950,0
|
|
20240509,174900,1523461800,21950,21950,21950,21950,0
|
|
20240509,174800,1523461800,21950,21950,21950,21950,0
|
|
20240509,174700,1523461800,21950,21950,21950,21950,0
|
|
20240509,174600,1523461800,21950,21950,21950,21950,0
|
|
20240509,174500,1523461800,21950,21950,21950,21950,0
|
|
20240509,174400,1523461800,21950,21950,21950,21950,0
|
|
20240509,174300,1523461800,21950,21950,21950,21950,0
|
|
20240509,174200,1523461800,21950,21950,21950,21950,0
|
|
20240509,174100,1523461800,21950,21950,21950,21950,0
|
|
20240509,174000,1523461800,21950,21950,21950,21950,0
|
|
20240509,173900,1523461800,21950,21950,21950,21950,0
|
|
20240509,173800,1523461800,21950,21950,21950,21950,0
|
|
20240509,173700,1523461800,21950,21950,21950,21950,0
|
|
20240509,173600,1523461800,21950,21950,21950,21950,0
|
|
20240509,173500,1523461800,21950,21950,21950,21950,0
|
|
20240509,173400,1523461800,21950,21950,21950,21950,5882
|
|
20240509,173300,1523461800,21950,21950,21950,21950,0
|
|
20240509,173200,1523461800,21950,21950,21950,21950,0
|
|
20240509,173100,1523461800,21950,21950,21950,21950,0
|
|
20240509,173000,1523461800,21950,21950,21950,21950,0
|
|
20240509,172900,1523461800,21950,21950,21950,21950,0
|
|
20240509,172800,1523461800,21950,21950,21950,21950,0
|
|
20240509,172700,1523461800,21950,21950,21950,21950,0
|
|
20240509,172600,1523461800,21950,21950,21950,21950,0
|
|
20240509,172500,1523461800,21950,21950,21950,21950,0
|
|
20240509,172400,1523461800,21950,21950,21950,21950,0
|
|
20240509,172300,1523461800,21950,21950,21950,21950,0
|
|
20240509,172200,1523461800,21950,21950,21950,21950,0
|
|
20240509,172100,1523461800,21950,21950,21950,21950,0
|
|
20240509,172000,1523461800,21950,21950,21950,21950,0
|
|
20240509,171900,1523461800,21950,21950,21950,21950,0
|
|
20240509,171800,1523461800,21950,21950,21950,21950,0
|
|
20240509,171700,1523461800,21950,21950,21950,21950,0
|
|
20240509,171600,1523461800,21950,21950,21950,21950,0
|
|
20240509,171500,1523461800,21950,21950,21950,21950,0
|
|
20240509,171400,1523461800,21950,21950,21950,21950,0
|
|
20240509,171300,1523461800,21950,21950,21950,21950,0
|
|
20240509,171200,1523461800,21950,21950,21950,21950,0
|
|
20240509,171100,1523461800,21950,21950,21950,21950,0
|
|
20240509,171000,1523461800,21950,21950,21950,21950,0
|
|
20240509,170900,1523461800,21950,21950,21950,21950,0
|
|
20240509,170800,1523461800,21950,21950,21950,21950,0
|
|
20240509,170700,1523461800,21950,21950,21950,21950,0
|
|
20240509,170600,1523461800,21950,21950,21950,21950,0
|
|
20240509,170500,1523461800,21950,21950,21950,21950,0
|
|
20240509,170400,1523461800,21950,21950,21950,21950,5882
|
|
20240509,170300,1523461800,21950,21950,21950,21950,0
|
|
20240509,170200,1523461800,21950,21950,21950,21950,0
|
|
20240509,170100,1523461800,21950,21950,21950,21950,0
|
|
20240509,170000,1523461800,21950,21950,21950,21950,0
|
|
20240509,165900,1523461800,21950,21950,21950,21950,0
|
|
20240509,165800,1523461800,21950,21950,21950,21950,0
|
|
20240509,165700,1523461800,21950,21950,21950,21950,0
|
|
20240509,165600,1523461800,21950,21950,21950,21950,0
|
|
20240509,165500,1523461800,21950,21950,21950,21950,0
|
|
20240509,165400,1523461800,21950,21950,21950,21950,0
|
|
20240509,165300,1523461800,21950,21950,21950,21950,0
|
|
20240509,165200,1523461800,21950,21950,21950,21950,0
|
|
20240509,165100,1523461800,21950,21950,21950,21950,0
|
|
20240509,165000,1523461800,21950,21950,21950,21950,0
|
|
20240509,164900,1523461800,21950,21950,21950,21950,0
|
|
20240509,164800,1523461800,21950,21950,21950,21950,0
|
|
20240509,164700,1523461800,21950,21950,21950,21950,0
|
|
20240509,164600,1523461800,21950,21950,21950,21950,0
|
|
20240509,164500,1523461800,21950,21950,21950,21950,0
|
|
20240509,164400,1523461800,21950,21950,21950,21950,0
|
|
20240509,164300,1523461800,21950,21950,21950,21950,0
|
|
20240509,164200,1523461800,21950,21950,21950,21950,0
|
|
20240509,164100,1523461800,21950,21950,21950,21950,0
|
|
20240509,164000,1523461800,21950,21950,21950,21950,0
|
|
20240509,163900,1523461800,21950,21950,21950,21950,0
|
|
20240509,163800,1523461800,21950,21950,21950,21950,0
|
|
20240509,163700,1523461800,21950,21950,21950,21950,0
|
|
20240509,163600,1523461800,21950,21950,21950,21950,0
|
|
20240509,163500,1523461800,21950,21950,21950,21950,0
|
|
20240509,163400,1523461800,21950,21950,21950,21950,5882
|
|
20240509,163300,1523461800,21950,21950,21950,21950,0
|
|
20240509,163200,1523461800,21950,21950,21950,21950,0
|
|
20240509,163100,1523461800,21950,21950,21950,21950,0
|
|
20240509,163000,1523461800,21950,21950,21950,21950,0
|
|
20240509,162900,1523461800,21950,21950,21950,21950,0
|
|
20240509,162800,1523461800,21950,21950,21950,21950,0
|
|
20240509,162700,1523461800,21950,21950,21950,21950,0
|
|
20240509,162600,1523461800,21950,21950,21950,21950,0
|
|
20240509,162500,1523461800,21950,21950,21950,21950,0
|
|
20240509,162400,1523461800,21950,21950,21950,21950,0
|
|
20240509,162300,1523461800,21950,21950,21950,21950,0
|
|
20240509,162200,1523461800,21950,21950,21950,21950,0
|
|
20240509,162100,1523461800,21950,21950,21950,21950,0
|
|
20240509,162000,1523461800,21950,21950,21950,21950,0
|
|
20240509,161900,1523461800,21950,21950,21950,21950,0
|
|
20240509,161800,1523461800,21950,21950,21950,21950,0
|
|
20240509,161700,1523461800,21950,21950,21950,21950,0
|
|
20240509,161600,1523461800,21950,21950,21950,21950,0
|
|
20240509,161500,1523461800,21950,21950,21950,21950,0
|
|
20240509,161400,1523461800,21950,21950,21950,21950,0
|
|
20240509,161300,1523461800,21950,21950,21950,21950,0
|
|
20240509,161200,1523461800,21950,21950,21950,21950,0
|
|
20240509,161100,1523461800,21950,21950,21950,21950,0
|
|
20240509,161000,1523461800,21950,21950,21950,21950,0
|
|
20240509,160900,1523461800,21950,21950,21950,21950,0
|
|
20240509,160800,1523461800,21950,21950,21950,21950,0
|
|
20240509,160700,1523461800,21950,21950,21950,21950,0
|
|
20240509,160600,1523461800,21950,21950,21950,21950,0
|
|
20240509,160500,1523461800,21950,21950,21950,21950,0
|
|
20240509,160400,1523461800,21950,21950,21950,21950,5882
|
|
20240509,160300,1523461800,21950,21950,21950,21950,0
|
|
20240509,160200,1523461800,21950,21950,21950,21950,0
|
|
20240509,160100,1523461800,21950,21950,21950,21950,0
|
|
20240509,160000,1523461800,21950,21950,21950,21950,0
|
|
20240509,155900,1523461800,21950,21950,21950,21950,0
|
|
20240509,155800,1523461800,21950,21950,21950,21950,0
|
|
20240509,155700,1523461800,21950,21950,21950,21950,0
|
|
20240509,155600,1523461800,21950,21950,21950,21950,0
|
|
20240509,155500,1523461800,21950,21950,21950,21950,0
|
|
20240509,155400,1523461800,21950,21950,21950,21950,0
|
|
20240509,155300,1523461800,21950,21950,21950,21950,0
|
|
20240509,155200,1523461800,21950,21950,21950,21950,0
|
|
20240509,155100,1523461800,21950,21950,21950,21950,0
|
|
20240509,155000,1523461800,21950,21950,21950,21950,0
|
|
20240509,154900,1523461800,21950,21950,21950,21950,0
|
|
20240509,154800,1523461800,21950,21950,21950,21950,0
|
|
20240509,154700,1523461800,21950,21950,21950,21950,0
|
|
20240509,154600,1523461800,21950,21950,21950,21950,0
|
|
20240509,154500,1523461800,21950,21950,21950,21950,0
|
|
20240509,154400,1523461800,21950,21950,21950,21950,0
|
|
20240509,154300,1523461800,21950,21950,21950,21950,0
|
|
20240509,154200,1523461800,21950,21950,21950,21950,0
|
|
20240509,154100,1523461800,21950,21950,21950,21950,0
|
|
20240509,154000,1523461800,21950,21950,21950,21950,0
|
|
20240509,153900,1523461800,21950,21950,21950,21950,0
|
|
20240509,153800,1523461800,21950,21950,21950,21950,0
|
|
20240509,153700,1523461800,21950,21950,21950,21950,0
|
|
20240509,153600,1523461800,21950,21950,21950,21950,0
|
|
20240509,153500,1523461800,21950,21950,21950,21950,0
|
|
20240509,153400,1523461800,21950,21950,21950,21950,5882
|
|
20240509,153300,1523461800,21950,21950,21950,21950,0
|
|
20240509,153200,1523461800,21950,21950,21950,21950,0
|
|
20240509,153100,1523461800,21950,21950,21950,21950,0
|
|
20240509,153000,1523461800,21950,21950,21950,21950,5882
|
|
20240509,152900,1394351900,21950,21950,21950,21950,0
|
|
20240509,152800,1394351900,21950,21950,21950,21950,0
|
|
20240509,152700,1394351900,21950,21950,21950,21950,0
|
|
20240509,152600,1394351900,21950,21950,21950,21950,0
|
|
20240509,152500,1394351900,21950,21950,21950,21950,0
|
|
20240509,152400,1394351900,21950,21950,21950,21950,0
|
|
20240509,152300,1394351900,21950,21950,21950,21950,0
|
|
20240509,152200,1394351900,21950,21950,21950,21950,0
|
|
20240509,152100,1394351900,21950,21950,21950,21950,0
|
|
20240509,152000,1394351900,21950,21950,21950,21950,0
|
|
20240509,151900,1394351900,21950,21950,22000,21900,238
|
|
20240509,151800,1389128500,21900,21950,22000,21900,2924
|
|
20240509,151700,1324962250,22000,21950,22000,21950,261
|
|
20240509,151600,1319227550,22000,22000,22000,21950,981
|
|
20240509,151500,1297694000,22000,22000,22000,22000,12
|
|
20240509,151400,1297430000,21950,21950,22000,21950,379
|
|
20240509,151300,1289099100,21950,22000,22000,21950,750
|
|
20240509,151200,1272604000,22000,22000,22050,22000,629
|
|
20240509,151100,1258764400,22000,22000,22050,22000,162
|
|
20240509,151000,1255199950,22000,22050,22050,22000,141
|
|
20240509,150900,1252097900,22000,22000,22050,22000,3
|
|
20240509,150800,1252031850,22050,22000,22050,22000,90
|
|
20240509,150700,1250051800,22000,22050,22050,22000,76
|
|
20240509,150600,1248376650,22050,22050,22050,22050,26
|
|
20240509,150500,1247803350,22050,22050,22050,22050,25
|
|
20240509,150400,1247252100,22050,22000,22050,22000,13
|
|
20240509,150300,1246965500,22050,22050,22050,22050,11
|
|
20240509,150200,1246722950,22050,22050,22050,22050,62
|
|
20240509,150100,1245355850,22050,22050,22050,22000,1504
|
|
20240509,150000,1212267700,22050,22050,22050,22000,35
|
|
20240509,145900,1211496000,22050,22000,22050,22000,14
|
|
20240509,145800,1211187900,22000,22000,22000,22000,436
|
|
20240509,145700,1201595900,22050,22050,22050,22000,451
|
|
20240509,145600,1191662800,22000,22050,22100,22000,594
|
|
20240509,145500,1178566200,22050,22050,22050,22050,126
|
|
20240509,145400,1175787900,22050,22050,22050,22050,252
|
|
20240509,145300,1170231300,22050,22050,22050,22050,0
|
|
20240509,145200,1170231300,22050,22050,22050,22050,5
|
|
20240509,145100,1170121050,22100,22100,22100,22050,11
|
|
20240509,145000,1169878250,22050,22050,22050,22050,60
|
|
20240509,144900,1168555250,22100,22050,22100,22050,35
|
|
20240509,144800,1167781950,22050,22050,22050,22050,80
|
|
20240509,144700,1166017950,22050,22050,22050,22050,3
|
|
20240509,144600,1165951800,22050,22100,22100,22050,126
|
|
20240509,144500,1163167900,22050,22050,22050,22050,4
|
|
20240509,144400,1163079700,22050,22050,22050,22050,3
|
|
20240509,144300,1163013550,22050,22050,22050,22050,86
|
|
20240509,144200,1161117250,22100,22100,22100,22100,0
|
|
20240509,144100,1161117250,22100,22100,22100,22100,156
|
|
20240509,144000,1157669650,22050,22100,22100,22050,153
|
|
20240509,143900,1154295850,22100,22100,22100,22100,5
|
|
20240509,143800,1154185350,22100,22100,22100,22100,2
|
|
20240509,143700,1154141150,22100,22050,22100,22050,13
|
|
20240509,143600,1153854100,22050,22050,22050,22050,374
|
|
20240509,143500,1145607400,22050,22100,22100,22000,5462
|
|
20240509,143400,1025092000,22100,22150,22150,22100,451
|
|
20240509,143300,1015120950,22150,22150,22150,22150,52
|
|
20240509,143200,1013969150,22100,22100,22100,22100,3
|
|
20240509,143100,1013902850,22100,22100,22150,22100,47
|
|
20240509,143000,1012863900,22150,22100,22150,22100,6
|
|
20240509,142900,1012731150,22100,22100,22100,22100,38
|
|
20240509,142800,1011891350,22100,22150,22150,22100,5
|
|
20240509,142700,1011780800,22100,22150,22150,22100,10
|
|
20240509,142600,1011559450,22100,22150,22150,22100,6
|
|
20240509,142500,1011426700,22150,22150,22150,22100,6
|
|
20240509,142400,1011293950,22100,22100,22100,22100,3
|
|
20240509,142300,1011227650,22100,22150,22150,22100,9
|
|
20240509,142200,1011028500,22100,22100,22100,22100,4
|
|
20240509,142100,1010940100,22100,22100,22100,22100,0
|
|
20240509,142000,1010940100,22100,22150,22150,22100,16
|
|
20240509,141900,1010585950,22150,22150,22150,22100,6
|
|
20240509,141800,1010453250,22100,22100,22100,22100,8
|
|
20240509,141700,1010276450,22100,22150,22150,22100,295
|
|
20240509,141600,1003754950,22100,22100,22100,22100,6
|
|
20240509,141500,1003622350,22100,22100,22100,22100,3
|
|
20240509,141400,1003556050,22100,22100,22100,22100,6
|
|
20240509,141300,1003423450,22100,22100,22100,22100,3
|
|
20240509,141200,1003357150,22100,22100,22100,22100,16
|
|
20240509,141100,1003003550,22150,22100,22150,22100,25
|
|
20240509,141000,1002450000,22150,22150,22150,22150,30
|
|
20240509,140900,1001785500,22150,22150,22150,22150,2
|
|
20240509,140800,1001741200,22100,22100,22100,22100,0
|
|
20240509,140700,1001741200,22100,22100,22100,22100,0
|
|
20240509,140600,1001741200,22100,22100,22100,22100,0
|
|
20240509,140500,1001741200,22100,22100,22100,22050,767
|
|
20240509,140400,984791300,22100,22100,22100,22050,3
|
|
20240509,140300,984725050,22100,22100,22100,22100,81
|
|
20240509,140200,982934950,22100,22150,22150,22100,87
|
|
20240509,140100,981012200,22100,22100,22150,22100,345
|
|
20240509,140000,973387600,22100,22150,22150,22050,3588
|
|
20240509,135900,894076050,22150,22150,22150,22150,3
|
|
20240509,135800,894009600,22200,22150,22200,22150,4
|
|
20240509,135700,893920950,22150,22150,22150,22150,4
|
|
20240509,135600,893832350,22150,22150,22150,22150,0
|
|
20240509,135500,893832350,22150,22150,22200,22150,21
|
|
20240509,135400,893366250,22150,22150,22150,22150,11
|
|
20240509,135300,893122600,22200,22200,22200,22200,10
|
|
20240509,135200,892900600,22200,22200,22200,22200,1
|
|
20240509,135100,892878400,22200,22150,22200,22150,3
|
|
20240509,135000,892811850,22150,22150,22150,22100,468
|
|
20240509,134900,882445700,22150,22150,22150,22150,5
|
|
20240509,134800,882334950,22150,22150,22200,22100,2349
|
|
20240509,134700,830305850,22150,22150,22150,22150,2
|
|
20240509,134600,830261550,22150,22200,22200,22150,2
|
|
20240509,134500,830217200,22200,22200,22200,22150,66
|
|
20240509,134400,828752450,22150,22200,22200,22150,154
|
|
20240509,134300,825334550,22200,22200,22200,22150,206
|
|
20240509,134200,820762100,22150,22150,22200,22150,91
|
|
20240509,134100,818743850,22150,22200,22200,22150,258
|
|
20240509,134000,813017200,22200,22200,22200,22200,0
|
|
20240509,133900,813017200,22200,22200,22200,22150,103
|
|
20240509,133800,810730950,22200,22200,22200,22150,134
|
|
20240509,133700,807756450,22150,22150,22150,22150,6
|
|
20240509,133600,807623550,22200,22200,22200,22200,51
|
|
20240509,133500,806491350,22150,22200,22200,22150,34
|
|
20240509,133400,805737100,22150,22200,22200,22150,24
|
|
20240509,133300,805204500,22200,22200,22200,22150,261
|
|
20240509,133200,799411000,22150,22150,22150,22150,1
|
|
20240509,133100,799388850,22150,22150,22200,22150,114
|
|
20240509,133000,796858550,22150,22150,22150,22150,0
|
|
20240509,132900,796858550,22150,22250,22250,22150,267
|
|
20240509,132800,790931350,22250,22250,22250,22250,2
|
|
20240509,132700,790886850,22200,22150,22200,22150,235
|
|
20240509,132600,785670650,22200,22150,22200,22150,61
|
|
20240509,132500,784317800,22150,22200,22200,22150,11
|
|
20240509,132400,784073850,22200,22150,22200,22150,32
|
|
20240509,132300,783364000,22150,22150,22150,22150,16
|
|
20240509,132200,783009600,22150,22200,22200,22150,10
|
|
20240509,132100,782788000,22200,22150,22200,22150,7
|
|
20240509,132000,782632750,22150,22150,22150,22150,4
|
|
20240509,131900,782544150,22200,22150,22200,22150,14
|
|
20240509,131800,782233550,22200,22150,22200,22150,22
|
|
20240509,131700,781745300,22150,22150,22150,22150,3
|
|
20240509,131600,781678850,22150,22150,22200,22150,24
|
|
20240509,131500,781146250,22200,22200,22200,22200,34
|
|
20240509,131400,780391450,22150,22150,22150,22150,1
|
|
20240509,131300,780369300,22150,22150,22150,22150,0
|
|
20240509,131200,780369300,22150,22150,22150,22150,1
|
|
20240509,131100,780347150,22200,22200,22200,22200,38
|
|
20240509,131000,779503550,22150,22250,22250,22150,2207
|
|
20240509,130900,730510250,22200,22250,22250,22200,90
|
|
20240509,130800,728510650,22200,22200,22200,22200,1
|
|
20240509,130700,728488450,22200,22200,22200,22200,17
|
|
20240509,130600,728111050,22250,22250,22250,22200,21
|
|
20240509,130500,727644750,22250,22250,22250,22250,23
|
|
20240509,130400,727133000,22250,22200,22250,22200,25
|
|
20240509,130300,726576950,22200,22250,22250,22200,5
|
|
20240509,130200,726465850,22250,22200,22250,22200,5
|
|
20240509,130100,726354800,22200,22250,22250,22200,23
|
|
20240509,130000,725843200,22200,22200,22200,22200,3
|
|
20240509,125900,725776600,22200,22250,22250,22200,52
|
|
20240509,125800,724620200,22250,22250,22250,22200,49
|
|
20240509,125700,723530550,22200,22250,22250,22200,7
|
|
20240509,125600,723375100,22200,22200,22200,22200,8
|
|
20240509,125500,723197500,22200,22200,22200,22200,5
|
|
20240509,125400,723086500,22200,22250,22250,22200,279
|
|
20240509,125300,716883050,22250,22250,22250,22250,7
|
|
20240509,125200,716727300,22250,22250,22250,22250,4
|
|
20240509,125100,716638300,22250,22250,22250,22250,4
|
|
20240509,125000,716549300,22250,22250,22250,22250,13
|
|
20240509,124900,716260050,22250,22250,22250,22250,5
|
|
20240509,124800,716148800,22250,22300,22350,22250,636
|
|
20240509,124700,701951000,22250,22250,22250,22250,8
|
|
20240509,124600,701773000,22250,22250,22250,22250,34
|
|
20240509,124500,701016500,22200,22200,22200,22200,4
|
|
20240509,124400,700927700,22200,22300,22300,22200,114
|
|
20240509,124300,698391850,22250,22250,22250,22250,4
|
|
20240509,124200,698302850,22250,22250,22250,22250,5
|
|
20240509,124100,698191600,22250,22250,22250,22200,47
|
|
20240509,124000,697146300,22250,22250,22250,22200,23
|
|
20240509,123900,696634700,22250,22150,22250,22150,22
|
|
20240509,123800,696145500,22150,22150,22150,22150,3
|
|
20240509,123700,696079050,22200,22200,22250,22200,24
|
|
20240509,123600,695545700,22200,22200,22200,22200,84
|
|
20240509,123500,693680900,22150,22200,22200,22150,27
|
|
20240509,123400,693081700,22200,22200,22200,22150,41
|
|
20240509,123300,692171650,22150,22200,22200,22150,28
|
|
20240509,123200,691550450,22200,22200,22200,22150,44
|
|
20240509,123100,690573900,22150,22200,22200,22150,859
|
|
20240509,123000,671518000,22200,22250,22250,22200,116
|
|
20240509,122900,668937550,22250,22250,22300,22200,249
|
|
20240509,122800,663392300,22250,22250,22300,22250,70
|
|
20240509,122700,661832900,22250,22200,22250,22200,44
|
|
20240509,122600,660854100,22200,22250,22300,22200,107
|
|
20240509,122500,658472950,22300,22250,22300,22250,21
|
|
20240509,122400,658005100,22250,22250,22250,22250,1
|
|
20240509,122300,657982850,22250,22200,22300,22200,23
|
|
20240509,122200,657470750,22250,22250,22250,22200,55
|
|
20240509,122100,656247150,22250,22300,22300,22200,127
|
|
20240509,122000,653421800,22250,22250,22250,22250,5
|
|
20240509,121900,653310550,22250,22250,22250,22250,3
|
|
20240509,121800,653243800,22250,22250,22250,22250,68
|
|
20240509,121700,651730800,22250,22300,22300,22250,5
|
|
20240509,121600,651619450,22300,22200,22300,22200,43
|
|
20240509,121500,650661450,22200,22300,22300,22200,53
|
|
20240509,121400,649480500,22250,22250,22250,22250,3
|
|
20240509,121300,649413750,22250,22250,22300,22250,19
|
|
20240509,121200,648990250,22300,22300,22300,22300,19
|
|
20240509,121100,648566550,22200,22200,22200,22200,4
|
|
20240509,121000,648477750,22300,22250,22300,22200,123
|
|
20240509,120900,645740500,22200,22250,22400,22200,646
|
|
20240509,120800,631315400,22200,22200,22350,22150,1095
|
|
20240509,120700,606909250,22150,22150,22200,22150,48
|
|
20240509,120600,605844350,22150,22200,22200,22150,92
|
|
20240509,120500,603803050,22150,22250,22250,22150,429
|
|
20240509,120400,594283500,22200,22250,22250,22200,11
|
|
20240509,120300,594039200,22200,22200,22200,22200,4
|
|
20240509,120200,593950400,22250,22200,22250,22200,11
|
|
20240509,120100,593705800,22200,22200,22250,22200,39
|
|
20240509,120000,592839000,22200,22200,22200,22200,0
|
|
20240509,115900,592839000,22200,22200,22200,22200,10
|
|
20240509,115800,592617000,22200,22200,22200,22200,11
|
|
20240509,115700,592372800,22150,22250,22250,22150,216
|
|
20240509,115600,587577600,22200,22250,22250,22200,317
|
|
20240509,115500,580528050,22200,22200,22200,22200,1
|
|
20240509,115400,580505850,22200,22250,22250,22200,28
|
|
20240509,115300,579883300,22200,22250,22250,22200,291
|
|
20240509,115200,573412150,22200,22200,22200,22200,3
|
|
20240509,115100,573345550,22200,22300,22300,22200,153
|
|
20240509,115000,569939450,22200,22300,22300,22200,26
|
|
20240509,114900,569360350,22200,22250,22300,22200,95
|
|
20240509,114800,567245200,22200,22250,22300,22200,17
|
|
20240509,114700,566867050,22200,22200,22200,22200,4
|
|
20240509,114600,566778250,22200,22250,22250,22200,99
|
|
20240509,114500,564577600,22250,22150,22250,22150,45
|
|
20240509,114400,563578650,22150,22150,22200,22150,30
|
|
20240509,114300,562913200,22200,22250,22250,22200,641
|
|
20240509,114200,548682950,22200,22250,22250,22200,10
|
|
20240509,114100,548460800,22200,22200,22200,22200,4
|
|
20240509,114000,548372000,22200,22200,22200,22200,3
|
|
20240509,113900,548305400,22200,22200,22250,22200,30
|
|
20240509,113800,547638250,22200,22200,22300,22200,54
|
|
20240509,113700,546435650,22200,22250,22250,22200,24
|
|
20240509,113600,545901900,22200,22200,22200,22200,65
|
|
20240509,113500,544458900,22200,22200,22200,22200,4
|
|
20240509,113400,544370100,22200,22250,22250,22200,30
|
|
20240509,113300,543702900,22200,22200,22200,22200,50
|
|
20240509,113200,542592900,22200,22200,22300,22200,50
|
|
20240509,113100,541480050,22200,22200,22250,22200,303
|
|
20240509,113000,534752500,22200,22200,22250,22200,442
|
|
20240509,112900,524939650,22200,22200,22200,22200,121
|
|
20240509,112800,522253450,22200,22250,22250,22200,28
|
|
20240509,112700,521630850,22200,22250,22250,22200,52
|
|
20240509,112600,520474700,22250,22250,22250,22250,3
|
|
20240509,112500,520407950,22250,22250,22250,22250,0
|
|
20240509,112400,520407950,22250,22250,22250,22250,19
|
|
20240509,112300,519985200,22250,22250,22250,22250,12
|
|
20240509,112200,519718200,22250,22200,22250,22200,12
|
|
20240509,112100,519451350,22200,22250,22300,22200,48
|
|
20240509,112000,518383050,22250,22200,22250,22200,23
|
|
20240509,111900,517871500,22200,22250,22250,22200,50
|
|
20240509,111800,516759600,22200,22250,22250,22200,27
|
|
20240509,111700,516159250,22200,22200,22200,22200,3
|
|
20240509,111600,516092650,22200,22200,22200,22200,6
|
|
20240509,111500,515959450,22200,22250,22250,22200,167
|
|
20240509,111400,512248950,22200,22200,22200,22200,13
|
|
20240509,111300,511960350,22200,22200,22200,22200,202
|
|
20240509,111200,507475950,22150,22200,22250,22150,46
|
|
20240509,111100,506454200,22200,22150,22200,22150,8
|
|
20240509,111000,506276750,22150,22200,22250,22150,138
|
|
20240509,110900,503213150,22200,22200,22250,22200,302
|
|
20240509,110800,496507800,22200,22200,22250,22200,130
|
|
20240509,110700,493616800,22200,22250,22250,22200,28
|
|
20240509,110600,492994250,22200,22200,22200,22200,3
|
|
20240509,110500,492927650,22200,22200,22200,22200,32
|
|
20240509,110400,492217250,22200,22200,22250,22150,1717
|
|
20240509,110300,454126200,22200,22200,22250,22200,80
|
|
20240509,110200,452350050,22250,22200,22250,22200,4
|
|
20240509,110100,452261200,22250,22250,22250,22250,3
|
|
20240509,110000,452194450,22200,22200,22200,22200,5
|
|
20240509,105900,452083450,22200,22250,22250,22200,198
|
|
20240509,105800,447679900,22250,22250,22250,22250,3
|
|
20240509,105700,447613150,22250,22250,22250,22200,197
|
|
20240509,105600,443231500,22250,22250,22250,22250,4
|
|
20240509,105500,443142500,22250,22250,22250,22250,1
|
|
20240509,105400,443120250,22250,22250,22250,22250,8
|
|
20240509,105300,442942250,22250,22250,22250,22250,3
|
|
20240509,105200,442875500,22250,22250,22250,22200,75
|
|
20240509,105100,441206950,22250,22250,22250,22200,160
|
|
20240509,105000,437647600,22250,22300,22300,22250,4
|
|
20240509,104900,437558550,22250,22250,22250,22250,121
|
|
20240509,104800,434866300,22250,22250,22250,22250,3
|
|
20240509,104700,434799550,22250,22250,22250,22250,4
|
|
20240509,104600,434710550,22250,22250,22250,22200,39
|
|
20240509,104500,433842950,22200,22250,22250,22200,167
|
|
20240509,104400,430127950,22200,22200,22200,22200,1
|
|
20240509,104300,430105750,22200,22200,22200,22200,4
|
|
20240509,104200,430016950,22200,22250,22250,22200,27
|
|
20240509,104100,429416450,22200,22250,22250,22200,60
|
|
20240509,104000,428082100,22250,22250,22250,22200,6
|
|
20240509,103900,427948800,22250,22200,22250,22200,22
|
|
20240509,103800,427459450,22250,22200,22300,22200,71
|
|
20240509,103700,425878350,22200,22250,22250,22200,329
|
|
20240509,103600,418558250,22250,22250,22300,22250,19
|
|
20240509,103500,418135250,22300,22250,22300,22250,155
|
|
20240509,103400,414681950,22250,22300,22300,22250,72
|
|
20240509,103300,413079000,22250,22250,22350,22250,68
|
|
20240509,103200,411562200,22300,22300,22350,22250,212
|
|
20240509,103100,406834350,22300,22300,22300,22300,4
|
|
20240509,103000,406745150,22300,22300,22300,22300,3
|
|
20240509,102900,406678250,22250,22250,22250,22250,4
|
|
20240509,102800,406589250,22350,22300,22350,22250,99
|
|
20240509,102700,404377850,22200,22200,22200,22200,3
|
|
20240509,102600,404311250,22200,22250,22250,22200,376
|
|
20240509,102500,395946050,22200,22200,22200,22200,3
|
|
20240509,102400,395879450,22200,22250,22250,22200,1053
|
|
20240509,102300,372501500,22200,22250,22250,22200,67
|
|
20240509,102200,371013050,22250,22250,22250,22250,53
|
|
20240509,102100,369833800,22250,22200,22250,22200,388
|
|
20240509,102000,361202000,22200,22250,22250,22200,878
|
|
20240509,101900,341667600,22250,22300,22300,22250,5
|
|
20240509,101800,341556300,22300,22300,22300,22250,64
|
|
20240509,101700,340129750,22300,22300,22300,22300,588
|
|
20240509,101600,327017350,22250,22250,22250,22250,3
|
|
20240509,101500,326950600,22300,22300,22300,22250,34
|
|
20240509,101400,326192550,22250,22250,22250,22250,0
|
|
20240509,101300,326192550,22250,22250,22300,22250,936
|
|
20240509,101200,305341050,22250,22300,22300,22250,1099
|
|
20240509,101100,280844700,22300,22300,22350,22300,40
|
|
20240509,101000,279951750,22300,22350,22350,22300,114
|
|
20240509,100900,277407300,22300,22350,22400,22300,58
|
|
20240509,100800,276110650,22300,22300,22300,22300,0
|
|
20240509,100700,276110650,22300,22350,22350,22300,71
|
|
20240509,100600,274524600,22350,22350,22350,22350,69
|
|
20240509,100500,272982450,22350,22300,22350,22300,52
|
|
20240509,100400,271822450,22300,22350,22350,22300,408
|
|
20240509,100300,262704300,22350,22400,22400,22350,62
|
|
20240509,100200,261316350,22450,22450,22450,22450,0
|
|
20240509,100100,261316350,22450,22400,22450,22350,91
|
|
20240509,100000,259279200,22400,22400,22450,22350,56
|
|
20240509,095900,258025150,22400,22400,22400,22400,2
|
|
20240509,095800,257980350,22400,22400,22400,22350,69
|
|
20240509,095700,256435700,22400,22400,22400,22400,3
|
|
20240509,095600,256368500,22350,22400,22400,22350,40
|
|
20240509,095500,255472850,22400,22400,22400,22400,5
|
|
20240509,095400,255360850,22400,22400,22400,22400,3
|
|
20240509,095300,255293650,22400,22400,22400,22400,12
|
|
20240509,095200,255024850,22400,22400,22400,22400,3
|
|
20240509,095100,254957650,22450,22400,22450,22350,142
|
|
20240509,095000,251771500,22350,22350,22350,22350,0
|
|
20240509,094900,251771500,22350,22350,22350,22350,3
|
|
20240509,094800,251704450,22300,22300,22300,22300,3
|
|
20240509,094700,251637550,22300,22450,22450,22300,290
|
|
20240509,094600,245136950,22300,22350,22400,22300,49
|
|
20240509,094500,244041400,22300,22300,22300,22300,24
|
|
20240509,094400,243506200,22300,22400,22400,22300,480
|
|
20240509,094300,232757600,22400,22250,22400,22200,697
|
|
20240509,094200,217262550,22250,22250,22250,22250,349
|
|
20240509,094100,209497300,22250,22300,22300,22250,101
|
|
20240509,094000,207249950,22300,22350,22400,22250,1062
|
|
20240509,093900,183566000,22300,22350,22350,22300,1132
|
|
20240509,093800,158304450,22450,22450,22450,22450,1
|
|
20240509,093700,158282000,22350,22350,22350,22350,3
|
|
20240509,093600,158214950,22350,22400,22400,22350,1038
|
|
20240509,093500,134977150,22450,22400,22450,22400,25
|
|
20240509,093400,134417100,22400,22350,22450,22350,60
|
|
20240509,093300,133071350,22350,22350,22350,22350,2
|
|
20240509,093200,133026650,22350,22450,22450,22350,151
|
|
20240509,093100,129639900,22350,22350,22450,22350,39
|
|
20240509,093000,128766550,22350,22450,22450,22350,179
|
|
20240509,092900,124758800,22450,22450,22450,22350,169
|
|
20240509,092800,120974750,22400,22400,22450,22400,47
|
|
20240509,092700,119920850,22400,22400,22400,22400,20
|
|
20240509,092600,119472850,22350,22400,22400,22350,73
|
|
20240509,092500,117838450,22350,22350,22350,22350,3
|
|
20240509,092400,117771400,22300,22350,22350,22300,79
|
|
20240509,092300,116009450,22300,22400,22400,22300,629
|
|
20240509,092200,101946150,22400,22350,22400,22350,785
|
|
20240509,092100,84362300,22350,22350,22350,22350,0
|
|
20240509,092000,84362300,22350,22350,22350,22350,4
|
|
20240509,091900,84272900,22350,22350,22350,22350,14
|
|
20240509,091800,83960000,22350,22350,22350,22350,3
|
|
20240509,091700,83892950,22350,22400,22400,22350,7
|
|
20240509,091600,83736350,22350,22350,22350,22350,114
|
|
20240509,091500,81188450,22350,22350,22400,22300,751
|
|
20240509,091400,64400100,22300,22300,22300,22300,4
|
|
20240509,091300,64310900,22300,22300,22300,22300,23
|
|
20240509,091200,63798000,22300,22300,22300,22300,8
|
|
20240509,091100,63619600,22300,22300,22300,22300,4
|
|
20240509,091000,63530400,22300,22350,22350,22300,132
|
|
20240509,090900,60584550,22300,22300,22300,22300,20
|
|
20240509,090800,60138550,22300,22350,22350,22300,1154
|
|
20240509,090700,34379850,22350,22350,22350,22350,18
|
|
20240509,090600,33977550,22300,22300,22350,22300,45
|
|
20240509,090500,32973450,22300,22250,22300,22250,16
|
|
20240509,090400,32616850,22250,22250,22300,22250,334
|
|
20240509,090300,25177800,22250,22250,22250,22250,137
|
|
20240509,090200,22129550,22250,22350,22350,22250,530
|
|
20240509,090100,10319350,22350,22400,22400,22350,127
|
|
20240509,090000,7479250,22400,22550,22550,22400,333
|