670 lines
35 KiB
CSV
670 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,200700,1701935900,22300,22300,22300,22300,1721
|
|
20240517,200600,1701935900,22300,22300,22300,22300,0
|
|
20240517,200500,1701935900,22300,22300,22300,22300,0
|
|
20240517,200400,1701935900,22300,22300,22300,22300,0
|
|
20240517,200300,1701935900,22300,22300,22300,22300,0
|
|
20240517,200200,1701935900,22300,22300,22300,22300,0
|
|
20240517,200100,1701935900,22300,22300,22300,22300,0
|
|
20240517,200000,1701935900,22300,22300,22300,22300,0
|
|
20240517,195900,1701935900,22300,22300,22300,22300,0
|
|
20240517,195800,1701935900,22300,22300,22300,22300,0
|
|
20240517,195700,1701935900,22300,22300,22300,22300,0
|
|
20240517,195600,1701935900,22300,22300,22300,22300,0
|
|
20240517,195500,1701935900,22300,22300,22300,22300,0
|
|
20240517,195400,1701935900,22300,22300,22300,22300,0
|
|
20240517,195300,1701935900,22300,22300,22300,22300,0
|
|
20240517,195200,1701935900,22300,22300,22300,22300,0
|
|
20240517,195100,1701935900,22300,22300,22300,22300,0
|
|
20240517,195000,1701935900,22300,22300,22300,22300,0
|
|
20240517,194900,1701935900,22300,22300,22300,22300,0
|
|
20240517,194800,1701935900,22300,22300,22300,22300,0
|
|
20240517,194700,1701935900,22300,22300,22300,22300,0
|
|
20240517,194600,1701935900,22300,22300,22300,22300,0
|
|
20240517,194500,1701935900,22300,22300,22300,22300,0
|
|
20240517,194400,1701935900,22300,22300,22300,22300,0
|
|
20240517,194300,1701935900,22300,22300,22300,22300,0
|
|
20240517,194200,1701935900,22300,22300,22300,22300,0
|
|
20240517,194100,1701935900,22300,22300,22300,22300,0
|
|
20240517,194000,1701935900,22300,22300,22300,22300,0
|
|
20240517,193900,1701935900,22300,22300,22300,22300,0
|
|
20240517,193800,1701935900,22300,22300,22300,22300,0
|
|
20240517,193700,1701935900,22300,22300,22300,22300,1721
|
|
20240517,193600,1701935900,22300,22300,22300,22300,0
|
|
20240517,193500,1701935900,22300,22300,22300,22300,0
|
|
20240517,193400,1701935900,22300,22300,22300,22300,0
|
|
20240517,193300,1701935900,22300,22300,22300,22300,0
|
|
20240517,193200,1701935900,22300,22300,22300,22300,0
|
|
20240517,193100,1701935900,22300,22300,22300,22300,0
|
|
20240517,193000,1701935900,22300,22300,22300,22300,0
|
|
20240517,192900,1701935900,22300,22300,22300,22300,0
|
|
20240517,192800,1701935900,22300,22300,22300,22300,0
|
|
20240517,192700,1701935900,22300,22300,22300,22300,0
|
|
20240517,192600,1701935900,22300,22300,22300,22300,0
|
|
20240517,192500,1701935900,22300,22300,22300,22300,0
|
|
20240517,192400,1701935900,22300,22300,22300,22300,0
|
|
20240517,192300,1701935900,22300,22300,22300,22300,0
|
|
20240517,192200,1701935900,22300,22300,22300,22300,0
|
|
20240517,192100,1701935900,22300,22300,22300,22300,0
|
|
20240517,192000,1701935900,22300,22300,22300,22300,0
|
|
20240517,191900,1701935900,22300,22300,22300,22300,0
|
|
20240517,191800,1701935900,22300,22300,22300,22300,0
|
|
20240517,191700,1701935900,22300,22300,22300,22300,0
|
|
20240517,191600,1701935900,22300,22300,22300,22300,0
|
|
20240517,191500,1701935900,22300,22300,22300,22300,0
|
|
20240517,191400,1701935900,22300,22300,22300,22300,0
|
|
20240517,191300,1701935900,22300,22300,22300,22300,0
|
|
20240517,191200,1701935900,22300,22300,22300,22300,0
|
|
20240517,191100,1701935900,22300,22300,22300,22300,0
|
|
20240517,191000,1701935900,22300,22300,22300,22300,0
|
|
20240517,190900,1701935900,22300,22300,22300,22300,0
|
|
20240517,190800,1701935900,22300,22300,22300,22300,0
|
|
20240517,190700,1701935900,22300,22300,22300,22300,1721
|
|
20240517,190600,1701935900,22300,22300,22300,22300,0
|
|
20240517,190500,1701935900,22300,22300,22300,22300,0
|
|
20240517,190400,1701935900,22300,22300,22300,22300,0
|
|
20240517,190300,1701935900,22300,22300,22300,22300,0
|
|
20240517,190200,1701935900,22300,22300,22300,22300,0
|
|
20240517,190100,1701935900,22300,22300,22300,22300,0
|
|
20240517,190000,1701935900,22300,22300,22300,22300,0
|
|
20240517,185900,1701935900,22300,22300,22300,22300,0
|
|
20240517,185800,1701935900,22300,22300,22300,22300,0
|
|
20240517,185700,1701935900,22300,22300,22300,22300,0
|
|
20240517,185600,1701935900,22300,22300,22300,22300,0
|
|
20240517,185500,1701935900,22300,22300,22300,22300,0
|
|
20240517,185400,1701935900,22300,22300,22300,22300,0
|
|
20240517,185300,1701935900,22300,22300,22300,22300,0
|
|
20240517,185200,1701935900,22300,22300,22300,22300,0
|
|
20240517,185100,1701935900,22300,22300,22300,22300,0
|
|
20240517,185000,1701935900,22300,22300,22300,22300,0
|
|
20240517,184900,1701935900,22300,22300,22300,22300,0
|
|
20240517,184800,1701935900,22300,22300,22300,22300,0
|
|
20240517,184700,1701935900,22300,22300,22300,22300,0
|
|
20240517,184600,1701935900,22300,22300,22300,22300,0
|
|
20240517,184500,1701935900,22300,22300,22300,22300,0
|
|
20240517,184400,1701935900,22300,22300,22300,22300,0
|
|
20240517,184300,1701935900,22300,22300,22300,22300,0
|
|
20240517,184200,1701935900,22300,22300,22300,22300,0
|
|
20240517,184100,1701935900,22300,22300,22300,22300,0
|
|
20240517,184000,1701935900,22300,22300,22300,22300,0
|
|
20240517,183900,1701935900,22300,22300,22300,22300,0
|
|
20240517,183800,1701935900,22300,22300,22300,22300,0
|
|
20240517,183700,1701935900,22300,22300,22300,22300,1721
|
|
20240517,183600,1701935900,22300,22300,22300,22300,0
|
|
20240517,183500,1701935900,22300,22300,22300,22300,0
|
|
20240517,183400,1701935900,22300,22300,22300,22300,0
|
|
20240517,183300,1701935900,22300,22300,22300,22300,0
|
|
20240517,183200,1701935900,22300,22300,22300,22300,0
|
|
20240517,183100,1701935900,22300,22300,22300,22300,0
|
|
20240517,183000,1701935900,22300,22300,22300,22300,0
|
|
20240517,182900,1701935900,22300,22300,22300,22300,0
|
|
20240517,182800,1701935900,22300,22300,22300,22300,0
|
|
20240517,182700,1701935900,22300,22300,22300,22300,0
|
|
20240517,182600,1701935900,22300,22300,22300,22300,0
|
|
20240517,182500,1701935900,22300,22300,22300,22300,0
|
|
20240517,182400,1701935900,22300,22300,22300,22300,0
|
|
20240517,182300,1701935900,22300,22300,22300,22300,0
|
|
20240517,182200,1701935900,22300,22300,22300,22300,0
|
|
20240517,182100,1701935900,22300,22300,22300,22300,0
|
|
20240517,182000,1701935900,22300,22300,22300,22300,0
|
|
20240517,181900,1701935900,22300,22300,22300,22300,0
|
|
20240517,181800,1701935900,22300,22300,22300,22300,0
|
|
20240517,181700,1701935900,22300,22300,22300,22300,0
|
|
20240517,181600,1701935900,22300,22300,22300,22300,0
|
|
20240517,181500,1701935900,22300,22300,22300,22300,0
|
|
20240517,181400,1701935900,22300,22300,22300,22300,0
|
|
20240517,181300,1701935900,22300,22300,22300,22300,0
|
|
20240517,181200,1701935900,22300,22300,22300,22300,0
|
|
20240517,181100,1701935900,22300,22300,22300,22300,0
|
|
20240517,181000,1701935900,22300,22300,22300,22300,0
|
|
20240517,180900,1701935900,22300,22300,22300,22300,0
|
|
20240517,180800,1701935900,22300,22300,22300,22300,0
|
|
20240517,180700,1701935900,22300,22300,22300,22300,1721
|
|
20240517,180600,1701935900,22300,22300,22300,22300,0
|
|
20240517,180500,1701935900,22300,22300,22300,22300,0
|
|
20240517,180400,1701935900,22300,22300,22300,22300,0
|
|
20240517,180300,1701935900,22300,22300,22300,22300,0
|
|
20240517,180200,1701935900,22300,22300,22300,22300,0
|
|
20240517,180100,1701935900,22300,22300,22300,22300,0
|
|
20240517,180000,1701935900,22300,22300,22300,22300,0
|
|
20240517,175900,1701935900,22300,22300,22300,22300,0
|
|
20240517,175800,1701935900,22300,22300,22300,22300,0
|
|
20240517,175700,1701935900,22300,22300,22300,22300,0
|
|
20240517,175600,1701935900,22300,22300,22300,22300,0
|
|
20240517,175500,1701935900,22300,22300,22300,22300,0
|
|
20240517,175400,1701935900,22300,22300,22300,22300,0
|
|
20240517,175300,1701935900,22300,22300,22300,22300,0
|
|
20240517,175200,1701935900,22300,22300,22300,22300,0
|
|
20240517,175100,1701935900,22300,22300,22300,22300,0
|
|
20240517,175000,1701935900,22300,22300,22300,22300,0
|
|
20240517,174900,1701935900,22300,22300,22300,22300,0
|
|
20240517,174800,1701935900,22300,22300,22300,22300,0
|
|
20240517,174700,1701935900,22300,22300,22300,22300,0
|
|
20240517,174600,1701935900,22300,22300,22300,22300,0
|
|
20240517,174500,1701935900,22300,22300,22300,22300,0
|
|
20240517,174400,1701935900,22300,22300,22300,22300,0
|
|
20240517,174300,1701935900,22300,22300,22300,22300,0
|
|
20240517,174200,1701935900,22300,22300,22300,22300,0
|
|
20240517,174100,1701935900,22300,22300,22300,22300,0
|
|
20240517,174000,1701935900,22300,22300,22300,22300,0
|
|
20240517,173900,1701935900,22300,22300,22300,22300,0
|
|
20240517,173800,1701935900,22300,22300,22300,22300,0
|
|
20240517,173700,1701935900,22300,22300,22300,22300,1721
|
|
20240517,173600,1701935900,22300,22300,22300,22300,0
|
|
20240517,173500,1701935900,22300,22300,22300,22300,0
|
|
20240517,173400,1701935900,22300,22300,22300,22300,0
|
|
20240517,173300,1701935900,22300,22300,22300,22300,0
|
|
20240517,173200,1701935900,22300,22300,22300,22300,0
|
|
20240517,173100,1701935900,22300,22300,22300,22300,0
|
|
20240517,173000,1701935900,22300,22300,22300,22300,0
|
|
20240517,172900,1701935900,22300,22300,22300,22300,0
|
|
20240517,172800,1701935900,22300,22300,22300,22300,0
|
|
20240517,172700,1701935900,22300,22300,22300,22300,0
|
|
20240517,172600,1701935900,22300,22300,22300,22300,0
|
|
20240517,172500,1701935900,22300,22300,22300,22300,0
|
|
20240517,172400,1701935900,22300,22300,22300,22300,0
|
|
20240517,172300,1701935900,22300,22300,22300,22300,0
|
|
20240517,172200,1701935900,22300,22300,22300,22300,0
|
|
20240517,172100,1701935900,22300,22300,22300,22300,0
|
|
20240517,172000,1701935900,22300,22300,22300,22300,0
|
|
20240517,171900,1701935900,22300,22300,22300,22300,0
|
|
20240517,171800,1701935900,22300,22300,22300,22300,0
|
|
20240517,171700,1701935900,22300,22300,22300,22300,0
|
|
20240517,171600,1701935900,22300,22300,22300,22300,0
|
|
20240517,171500,1701935900,22300,22300,22300,22300,0
|
|
20240517,171400,1701935900,22300,22300,22300,22300,0
|
|
20240517,171300,1701935900,22300,22300,22300,22300,0
|
|
20240517,171200,1701935900,22300,22300,22300,22300,0
|
|
20240517,171100,1701935900,22300,22300,22300,22300,0
|
|
20240517,171000,1701935900,22300,22300,22300,22300,0
|
|
20240517,170900,1701935900,22300,22300,22300,22300,0
|
|
20240517,170800,1701935900,22300,22300,22300,22300,0
|
|
20240517,170700,1701935900,22300,22300,22300,22300,1721
|
|
20240517,170600,1701935900,22300,22300,22300,22300,0
|
|
20240517,170500,1701935900,22300,22300,22300,22300,0
|
|
20240517,170400,1701935900,22300,22300,22300,22300,0
|
|
20240517,170300,1701935900,22300,22300,22300,22300,0
|
|
20240517,170200,1701935900,22300,22300,22300,22300,0
|
|
20240517,170100,1701935900,22300,22300,22300,22300,0
|
|
20240517,170000,1701935900,22300,22300,22300,22300,0
|
|
20240517,165900,1701935900,22300,22300,22300,22300,0
|
|
20240517,165800,1701935900,22300,22300,22300,22300,0
|
|
20240517,165700,1701935900,22300,22300,22300,22300,0
|
|
20240517,165600,1701935900,22300,22300,22300,22300,0
|
|
20240517,165500,1701935900,22300,22300,22300,22300,0
|
|
20240517,165400,1701935900,22300,22300,22300,22300,0
|
|
20240517,165300,1701935900,22300,22300,22300,22300,0
|
|
20240517,165200,1701935900,22300,22300,22300,22300,0
|
|
20240517,165100,1701935900,22300,22300,22300,22300,0
|
|
20240517,165000,1701935900,22300,22300,22300,22300,0
|
|
20240517,164900,1701935900,22300,22300,22300,22300,0
|
|
20240517,164800,1701935900,22300,22300,22300,22300,0
|
|
20240517,164700,1701935900,22300,22300,22300,22300,0
|
|
20240517,164600,1701935900,22300,22300,22300,22300,0
|
|
20240517,164500,1701935900,22300,22300,22300,22300,0
|
|
20240517,164400,1701935900,22300,22300,22300,22300,0
|
|
20240517,164300,1701935900,22300,22300,22300,22300,0
|
|
20240517,164200,1701935900,22300,22300,22300,22300,0
|
|
20240517,164100,1701935900,22300,22300,22300,22300,0
|
|
20240517,164000,1701935900,22300,22300,22300,22300,0
|
|
20240517,163900,1701935900,22300,22300,22300,22300,0
|
|
20240517,163800,1701935900,22300,22300,22300,22300,0
|
|
20240517,163700,1701935900,22300,22300,22300,22300,1721
|
|
20240517,163600,1701935900,22300,22300,22300,22300,0
|
|
20240517,163500,1701935900,22300,22300,22300,22300,0
|
|
20240517,163400,1701935900,22300,22300,22300,22300,0
|
|
20240517,163300,1701935900,22300,22300,22300,22300,0
|
|
20240517,163200,1701935900,22300,22300,22300,22300,0
|
|
20240517,163100,1701935900,22300,22300,22300,22300,0
|
|
20240517,163000,1701935900,22300,22300,22300,22300,0
|
|
20240517,162900,1701935900,22300,22300,22300,22300,0
|
|
20240517,162800,1701935900,22300,22300,22300,22300,0
|
|
20240517,162700,1701935900,22300,22300,22300,22300,0
|
|
20240517,162600,1701935900,22300,22300,22300,22300,0
|
|
20240517,162500,1701935900,22300,22300,22300,22300,0
|
|
20240517,162400,1701935900,22300,22300,22300,22300,0
|
|
20240517,162300,1701935900,22300,22300,22300,22300,0
|
|
20240517,162200,1701935900,22300,22300,22300,22300,0
|
|
20240517,162100,1701935900,22300,22300,22300,22300,0
|
|
20240517,162000,1701935900,22300,22300,22300,22300,0
|
|
20240517,161900,1701935900,22300,22300,22300,22300,0
|
|
20240517,161800,1701935900,22300,22300,22300,22300,0
|
|
20240517,161700,1701935900,22300,22300,22300,22300,0
|
|
20240517,161600,1701935900,22300,22300,22300,22300,0
|
|
20240517,161500,1701935900,22300,22300,22300,22300,0
|
|
20240517,161400,1701935900,22300,22300,22300,22300,0
|
|
20240517,161300,1701935900,22300,22300,22300,22300,0
|
|
20240517,161200,1701935900,22300,22300,22300,22300,0
|
|
20240517,161100,1701935900,22300,22300,22300,22300,0
|
|
20240517,161000,1701935900,22300,22300,22300,22300,0
|
|
20240517,160900,1701935900,22300,22300,22300,22300,0
|
|
20240517,160800,1701935900,22300,22300,22300,22300,0
|
|
20240517,160700,1701935900,22300,22300,22300,22300,1721
|
|
20240517,160600,1701935900,22300,22300,22300,22300,0
|
|
20240517,160500,1701935900,22300,22300,22300,22300,0
|
|
20240517,160400,1701935900,22300,22300,22300,22300,0
|
|
20240517,160300,1701935900,22300,22300,22300,22300,0
|
|
20240517,160200,1701935900,22300,22300,22300,22300,0
|
|
20240517,160100,1701935900,22300,22300,22300,22300,0
|
|
20240517,160000,1701935900,22300,22300,22300,22300,0
|
|
20240517,155900,1701935900,22300,22300,22300,22300,0
|
|
20240517,155800,1701935900,22300,22300,22300,22300,0
|
|
20240517,155700,1701935900,22300,22300,22300,22300,0
|
|
20240517,155600,1701935900,22300,22300,22300,22300,0
|
|
20240517,155500,1701935900,22300,22300,22300,22300,0
|
|
20240517,155400,1701935900,22300,22300,22300,22300,0
|
|
20240517,155300,1701935900,22300,22300,22300,22300,0
|
|
20240517,155200,1701935900,22300,22300,22300,22300,0
|
|
20240517,155100,1701935900,22300,22300,22300,22300,0
|
|
20240517,155000,1701935900,22300,22300,22300,22300,0
|
|
20240517,154900,1701935900,22300,22300,22300,22300,0
|
|
20240517,154800,1701935900,22300,22300,22300,22300,0
|
|
20240517,154700,1701935900,22300,22300,22300,22300,0
|
|
20240517,154600,1701935900,22300,22300,22300,22300,0
|
|
20240517,154500,1701935900,22300,22300,22300,22300,0
|
|
20240517,154400,1701935900,22300,22300,22300,22300,0
|
|
20240517,154300,1701935900,22300,22300,22300,22300,0
|
|
20240517,154200,1701935900,22300,22300,22300,22300,0
|
|
20240517,154100,1701935900,22300,22300,22300,22300,0
|
|
20240517,154000,1701935900,22300,22300,22300,22300,0
|
|
20240517,153900,1701935900,22300,22300,22300,22300,0
|
|
20240517,153800,1701935900,22300,22300,22300,22300,0
|
|
20240517,153700,1701935900,22300,22300,22300,22300,1721
|
|
20240517,153600,1701935900,22300,22300,22300,22300,0
|
|
20240517,153500,1701935900,22300,22300,22300,22300,0
|
|
20240517,153400,1701935900,22300,22300,22300,22300,0
|
|
20240517,153300,1701935900,22300,22300,22300,22300,0
|
|
20240517,153200,1701935900,22300,22300,22300,22300,0
|
|
20240517,153100,1701935900,22300,22300,22300,22300,0
|
|
20240517,153000,1701935900,22300,22300,22300,22300,1721
|
|
20240517,152900,1663557600,22400,22400,22400,22400,0
|
|
20240517,152800,1663557600,22400,22400,22400,22400,0
|
|
20240517,152700,1663557600,22400,22400,22400,22400,0
|
|
20240517,152600,1663557600,22400,22400,22400,22400,0
|
|
20240517,152500,1663557600,22400,22400,22400,22400,0
|
|
20240517,152400,1663557600,22400,22400,22400,22400,0
|
|
20240517,152300,1663557600,22400,22400,22400,22400,0
|
|
20240517,152200,1663557600,22400,22400,22400,22400,0
|
|
20240517,152100,1663557600,22400,22400,22400,22400,0
|
|
20240517,152000,1663557600,22400,22400,22400,22400,0
|
|
20240517,151900,1663557600,22400,22350,22400,22150,1394
|
|
20240517,151800,1632358650,22350,22400,22400,22300,189
|
|
20240517,151700,1628137600,22450,22350,22450,22300,1038
|
|
20240517,151600,1604921650,22350,22350,22450,22300,580
|
|
20240517,151500,1591957750,22350,22350,22450,22300,614
|
|
20240517,151400,1578222800,22350,22400,22400,22300,713
|
|
20240517,151300,1562285350,22400,22400,22400,22300,836
|
|
20240517,151200,1543604050,22400,22400,22400,22300,1070
|
|
20240517,151100,1519684450,22400,22350,22400,22300,735
|
|
20240517,151000,1503255800,22350,22350,22350,22250,1030
|
|
20240517,150900,1480251700,22350,22300,22350,22250,757
|
|
20240517,150800,1463375600,22300,22300,22350,22300,647
|
|
20240517,150700,1448939050,22300,22300,22300,22250,558
|
|
20240517,150600,1436498700,22300,22300,22300,22200,584
|
|
20240517,150500,1423491550,22300,22250,22300,22200,495
|
|
20240517,150400,1412465200,22250,22250,22300,22250,410
|
|
20240517,150300,1403339800,22250,22300,22300,22200,595
|
|
20240517,150200,1390114400,22300,22300,22300,22300,450
|
|
20240517,150100,1380079400,22300,22300,22300,22250,422
|
|
20240517,150000,1370672600,22300,22250,22300,22100,1338
|
|
20240517,145900,1340943350,22250,22200,22300,22200,533
|
|
20240517,145800,1329087750,22250,22250,22250,22200,412
|
|
20240517,145700,1319922550,22250,22200,22250,22150,733
|
|
20240517,145600,1303638600,22200,22150,22200,22150,373
|
|
20240517,145500,1295359450,22150,22100,22150,22100,363
|
|
20240517,145400,1287320750,22150,22100,22150,22100,197
|
|
20240517,145300,1282959800,22100,22150,22150,22100,156
|
|
20240517,145200,1279508700,22150,22150,22150,22100,121
|
|
20240517,145100,1276830750,22150,22150,22150,22100,586
|
|
20240517,145000,1263858100,22150,22100,22150,22100,95
|
|
20240517,144900,1261755150,22150,22150,22150,22100,122
|
|
20240517,144800,1259055100,22150,22150,22150,22100,194
|
|
20240517,144700,1254762700,22150,22100,22150,22100,48
|
|
20240517,144600,1253700100,22150,22100,22150,22100,104
|
|
20240517,144500,1251397850,22150,22150,22150,22100,114
|
|
20240517,144400,1248874150,22150,22150,22150,22100,143
|
|
20240517,144300,1245711450,22150,22150,22150,22100,128
|
|
20240517,144200,1242877600,22150,22150,22150,22100,62
|
|
20240517,144100,1241505150,22150,22150,22150,22100,70
|
|
20240517,144000,1239956500,22150,22150,22150,22100,79
|
|
20240517,143900,1238207850,22150,22150,22150,22100,215
|
|
20240517,143800,1233453200,22150,22150,22150,22100,82
|
|
20240517,143700,1231637750,22150,22100,22150,22100,118
|
|
20240517,143600,1229024400,22150,22150,22150,22100,145
|
|
20240517,143500,1225816500,22150,22150,22150,22100,86
|
|
20240517,143400,1223912400,22150,22100,22150,22100,152
|
|
20240517,143300,1220549550,22150,22100,22150,22100,126
|
|
20240517,143200,1217760750,22150,22150,22150,22150,60
|
|
20240517,143100,1216431750,22150,22150,22150,22100,127
|
|
20240517,143000,1213621950,22150,22150,22150,22100,87
|
|
20240517,142900,1211695300,22100,22150,22150,22100,49
|
|
20240517,142800,1210610400,22150,22150,22150,22100,102
|
|
20240517,142700,1208354950,22150,22150,22150,22100,114
|
|
20240517,142600,1205831150,22150,22150,22150,22100,148
|
|
20240517,142500,1202555900,22150,22150,22150,22100,54
|
|
20240517,142400,1201361000,22150,22150,22150,22150,64
|
|
20240517,142300,1199943400,22150,22100,22150,22100,84
|
|
20240517,142200,1198086850,22100,22100,22100,22050,143
|
|
20240517,142100,1194926600,22100,22100,22100,22050,88
|
|
20240517,142000,1192981850,22100,22100,22100,22050,96
|
|
20240517,141900,1190863600,22100,22150,22150,22100,111
|
|
20240517,141800,1188409000,22150,22150,22150,22150,40
|
|
20240517,141700,1187523000,22150,22150,22150,22050,196
|
|
20240517,141600,1183193350,22150,22100,22150,22100,148
|
|
20240517,141500,1179919050,22150,22150,22150,22100,107
|
|
20240517,141400,1177550350,22150,22150,22150,22100,50
|
|
20240517,141300,1176443200,22150,22150,22150,22100,103
|
|
20240517,141200,1174162600,22150,22150,22150,22100,201
|
|
20240517,141100,1169715150,22150,22150,22150,22100,67
|
|
20240517,141000,1168231450,22100,22150,22150,22100,72
|
|
20240517,140900,1166636700,22150,22150,22150,22150,73
|
|
20240517,140800,1165019750,22100,22050,22100,22050,75
|
|
20240517,140700,1163362700,22100,22150,22150,22100,92
|
|
20240517,140600,1161327200,22150,22150,22150,22100,67
|
|
20240517,140500,1159843700,22150,22150,22150,22100,81
|
|
20240517,140400,1158049950,22150,22150,22150,22100,83
|
|
20240517,140300,1156214250,22100,22150,22150,22100,117
|
|
20240517,140200,1153624400,22100,22100,22150,22100,94
|
|
20240517,140100,1151545400,22150,22100,22150,22100,322
|
|
20240517,140000,1144425900,22150,22100,22150,22100,106
|
|
20240517,135900,1142079800,22150,22150,22150,22100,106
|
|
20240517,135800,1139733500,22100,22100,22150,22100,263
|
|
20240517,135700,1133917800,22100,22150,22150,22100,70
|
|
20240517,135600,1132367350,22150,22100,22150,22100,75
|
|
20240517,135500,1130709050,22050,22100,22100,21950,1211
|
|
20240517,135400,1104061450,22100,22100,22100,22100,108
|
|
20240517,135300,1101674650,22100,22100,22100,22050,58
|
|
20240517,135200,1100392900,22100,22100,22100,22050,75
|
|
20240517,135100,1098735450,22100,22100,22100,22100,54
|
|
20240517,135000,1097542050,22050,22100,22100,22050,71
|
|
20240517,134900,1095973800,22100,22050,22100,22050,169
|
|
20240517,134800,1092242700,22100,22150,22150,22100,256
|
|
20240517,134700,1086583800,22150,22150,22150,22100,65
|
|
20240517,134600,1085144550,22100,22100,22150,22100,84
|
|
20240517,134500,1083284400,22150,22050,22150,22050,25
|
|
20240517,134400,1082731150,22100,22100,22150,22100,88
|
|
20240517,134300,1080786200,22150,22100,22150,22050,145
|
|
20240517,134200,1077577750,22050,22150,22150,22050,79
|
|
20240517,134100,1075828950,22100,22100,22150,22050,83
|
|
20240517,134000,1073991900,22100,22100,22100,22050,112
|
|
20240517,133900,1071518100,22100,22100,22150,22050,90
|
|
20240517,133800,1069530600,22050,22150,22150,22050,127
|
|
20240517,133700,1066719600,22150,22100,22150,22100,100
|
|
20240517,133600,1064505700,22100,22150,22150,22050,122
|
|
20240517,133500,1061810750,22050,22150,22150,22050,67
|
|
20240517,133400,1060327600,22100,22100,22100,22050,57
|
|
20240517,133300,1059068200,22100,22100,22150,22050,77
|
|
20240517,133200,1057366500,22100,22100,22150,22100,96
|
|
20240517,133100,1055244750,22150,22050,22150,22050,85
|
|
20240517,133000,1053362900,22050,22050,22100,22050,57
|
|
20240517,132900,1052103500,22050,22050,22150,22050,109
|
|
20240517,132800,1049691350,22100,22150,22150,22100,96
|
|
20240517,132700,1047567150,22100,22150,22150,22100,94
|
|
20240517,132600,1045486150,22100,22150,22150,22100,118
|
|
20240517,132500,1042873900,22100,22100,22150,22100,175
|
|
20240517,132400,1039004300,22100,22150,22150,22100,58
|
|
20240517,132300,1037720650,22100,22150,22150,22100,95
|
|
20240517,132200,1035617500,22100,22150,22150,22100,72
|
|
20240517,132100,1034024700,22100,22150,22150,22100,75
|
|
20240517,132000,1032363900,22100,22100,22100,22050,63
|
|
20240517,131900,1030971850,22100,22050,22100,22050,72
|
|
20240517,131800,1029381000,22100,22100,22100,22050,56
|
|
20240517,131700,1028143650,22050,22100,22100,22000,109
|
|
20240517,131600,1025736700,22050,22050,22100,22000,155
|
|
20240517,131500,1022318350,22100,22050,22100,22050,66
|
|
20240517,131400,1020860000,22100,22100,22100,22100,86
|
|
20240517,131300,1018959400,22050,22100,22100,22050,572
|
|
20240517,131200,1006344400,22100,22100,22100,22050,49
|
|
20240517,131100,1005262300,22100,22100,22100,22050,81
|
|
20240517,131000,1003472250,22100,22050,22100,22050,119
|
|
20240517,130900,1000844800,22050,22100,22100,22050,83
|
|
20240517,130800,999012500,22100,22050,22100,22000,843
|
|
20240517,130700,980446400,22100,22100,22100,22050,82
|
|
20240517,130600,978635000,22050,22100,22100,22050,90
|
|
20240517,130500,976646800,22100,22100,22100,22050,89
|
|
20240517,130400,974680700,22000,22100,22100,22000,94
|
|
20240517,130300,972606600,22000,22100,22100,22000,151
|
|
20240517,130200,969277000,22000,22100,22100,22000,102
|
|
20240517,130100,967025800,22100,22100,22100,22100,40
|
|
20240517,130000,966141800,22100,22050,22100,22050,217
|
|
20240517,125900,961355950,22050,22100,22100,22050,125
|
|
20240517,125800,958593500,22100,22100,22100,22100,42
|
|
20240517,125700,957665300,22050,22100,22100,22050,352
|
|
20240517,125600,949902650,22100,22150,22150,22100,184
|
|
20240517,125500,945834700,22150,22100,22150,22100,27
|
|
20240517,125400,945237900,22150,22150,22150,22150,47
|
|
20240517,125300,944196850,22150,22150,22150,22150,17
|
|
20240517,125200,943820300,22150,22150,22150,22100,29
|
|
20240517,125100,943178500,22150,22100,22150,22100,91
|
|
20240517,125000,941166200,22150,22150,22150,22100,40
|
|
20240517,124900,940281650,22150,22150,22150,22150,33
|
|
20240517,124800,939550700,22150,22100,22150,22100,57
|
|
20240517,124700,938289400,22100,22150,22150,22100,49
|
|
20240517,124600,937204900,22150,22150,22150,22150,1
|
|
20240517,124500,937182750,22150,22150,22150,22100,35
|
|
20240517,124400,936407950,22150,22200,22200,22150,130
|
|
20240517,124300,933526700,22200,22200,22200,22150,55
|
|
20240517,124200,932306150,22200,22200,22200,22200,8
|
|
20240517,124100,932128550,22200,22200,22200,22100,80
|
|
20240517,124000,930357200,22200,22200,22200,22150,68
|
|
20240517,123900,928848150,22200,22200,22200,22200,7
|
|
20240517,123800,928692750,22200,22200,22200,22150,64
|
|
20240517,123700,927273300,22150,22200,22200,22150,92
|
|
20240517,123600,925233350,22150,22200,22200,22150,200
|
|
20240517,123500,920794200,22250,22200,22250,22200,127
|
|
20240517,123400,917974700,22250,22250,22250,22200,37
|
|
20240517,123300,917152250,22200,22250,22250,22200,50
|
|
20240517,123200,916041050,22250,22250,22250,22200,64
|
|
20240517,123100,914617900,22200,22250,22250,22200,96
|
|
20240517,123000,912485750,22250,22250,22250,22250,25
|
|
20240517,122900,911929500,22200,22250,22250,22200,238
|
|
20240517,122800,906640100,22250,22200,22250,22200,47
|
|
20240517,122700,905595600,22250,22250,22250,22250,53
|
|
20240517,122600,904416350,22250,22200,22250,22200,15
|
|
20240517,122500,904083150,22200,22200,22200,22150,188
|
|
20240517,122400,899912800,22200,22150,22200,22150,312
|
|
20240517,122300,893001350,22200,22200,22200,22200,73
|
|
20240517,122200,891380750,22200,22100,22200,22000,4923
|
|
20240517,122100,782626100,22050,22100,22100,22050,622
|
|
20240517,122000,768896000,22100,22100,22100,22100,52
|
|
20240517,121900,767746800,22100,22100,22100,22050,83
|
|
20240517,121800,765913300,22100,22100,22100,22100,35
|
|
20240517,121700,765139800,22100,22100,22100,22100,38
|
|
20240517,121600,764300000,22100,22100,22100,22050,43
|
|
20240517,121500,763350200,22100,22100,22100,22050,34
|
|
20240517,121400,762599600,22100,22100,22100,22050,44
|
|
20240517,121300,761627700,22100,22050,22100,22050,43
|
|
20240517,121200,760678200,22100,22050,22100,22050,27
|
|
20240517,121100,760082000,22100,22100,22100,22100,22
|
|
20240517,121000,759595800,22100,22100,22100,22050,843
|
|
20240517,120900,741002450,22150,22100,22150,22100,37
|
|
20240517,120800,740183300,22150,22150,22150,22150,28
|
|
20240517,120700,739563100,22150,22100,22150,22100,18
|
|
20240517,120600,739164900,22150,22150,22150,22100,52
|
|
20240517,120500,738013500,22150,22150,22150,22100,71
|
|
20240517,120400,736442150,22100,22150,22150,22100,14
|
|
20240517,120300,736132550,22150,22150,22150,22150,13
|
|
20240517,120200,735844600,22150,22100,22150,22050,79
|
|
20240517,120100,734098250,22100,22150,22150,22050,158
|
|
20240517,120000,730608400,22150,22150,22150,22100,75
|
|
20240517,115900,728948050,22100,22150,22150,22100,39
|
|
20240517,115800,728085050,22100,22150,22150,22100,42
|
|
20240517,115700,727155700,22150,22150,22150,22100,35
|
|
20240517,115600,726380850,22150,22150,22150,22150,11
|
|
20240517,115500,726137200,22150,22100,22150,22100,25
|
|
20240517,115400,725583850,22150,22150,22150,22100,118
|
|
20240517,115300,722972400,22150,22100,22150,22100,70
|
|
20240517,115200,721425200,22100,22150,22150,22050,32
|
|
20240517,115100,720717900,22150,22150,22150,22150,37
|
|
20240517,115000,719898350,22050,22100,22100,22050,142
|
|
20240517,114900,716761450,22150,22150,22150,22100,69
|
|
20240517,114800,715234650,22150,22100,22150,22100,40
|
|
20240517,114700,714349500,22100,22150,22150,22100,135
|
|
20240517,114600,711363850,22150,22100,22150,22100,47
|
|
20240517,114500,710323650,22150,22100,22150,22100,78
|
|
20240517,114400,708598200,22150,22150,22150,22100,40
|
|
20240517,114300,707713900,22150,22150,22150,22100,101
|
|
20240517,114200,705477800,22150,22100,22150,22100,34
|
|
20240517,114100,704725500,22150,22150,22150,22150,22
|
|
20240517,114000,704238200,22150,22150,22150,22100,46
|
|
20240517,113900,703220650,22100,22100,22100,22050,61
|
|
20240517,113800,701873200,22050,22150,22150,22050,75
|
|
20240517,113700,700215600,22150,22100,22150,22100,46
|
|
20240517,113600,699197500,22150,22150,22150,22150,36
|
|
20240517,113500,698400100,22100,22150,22150,22100,32
|
|
20240517,113400,697691750,22150,22100,22150,22100,39
|
|
20240517,113300,696829800,22100,22150,22150,22100,9
|
|
20240517,113200,696630800,22100,22100,22100,22100,48
|
|
20240517,113100,695570000,22100,22050,22100,22050,72
|
|
20240517,113000,693980000,22100,22050,22100,22050,22
|
|
20240517,112900,693494600,22100,22100,22100,22050,25
|
|
20240517,112800,692942950,22050,22100,22100,22050,58
|
|
20240517,112700,691661650,22050,22050,22050,22000,49
|
|
20240517,112600,690582050,22050,22050,22100,22050,102
|
|
20240517,112500,688331400,22100,22050,22100,22050,46
|
|
20240517,112400,687315650,22100,22050,22100,22050,55
|
|
20240517,112300,686101800,22050,22100,22100,22050,45
|
|
20240517,112200,685109400,22100,22100,22100,22100,34
|
|
20240517,112100,684358000,22100,22100,22100,22050,58
|
|
20240517,112000,683076900,22050,22100,22100,22050,217
|
|
20240517,111900,678288050,22100,22050,22100,22050,59
|
|
20240517,111800,676985400,22100,22100,22100,22100,2
|
|
20240517,111700,676941200,22100,22100,22100,22050,91
|
|
20240517,111600,674932550,22100,22100,22100,22050,70
|
|
20240517,111500,673386050,22050,22100,22100,22050,8
|
|
20240517,111400,673209400,22100,22150,22150,22100,93
|
|
20240517,111300,671153050,22150,22100,22150,22100,45
|
|
20240517,111200,670157100,22150,22150,22150,22150,19
|
|
20240517,111100,669736250,22100,22150,22150,22100,57
|
|
20240517,111000,668474250,22150,22150,22150,22150,23
|
|
20240517,110900,667964800,22200,22150,22200,22100,62
|
|
20240517,110800,666591100,22150,22150,22150,22100,47
|
|
20240517,110700,665550850,22150,22150,22150,22100,23
|
|
20240517,110600,665042200,22200,22250,22250,22200,22
|
|
20240517,110500,664553650,22150,22100,22150,22100,106
|
|
20240517,110400,662206600,22100,22150,22150,22100,84
|
|
20240517,110300,660350000,22150,22150,22200,22150,40
|
|
20240517,110200,659463650,22200,22200,22200,22150,60
|
|
20240517,110100,658133000,22200,22200,22200,22200,35
|
|
20240517,110000,657356000,22200,22150,22200,22150,17
|
|
20240517,105900,656979350,22100,22150,22150,22100,43
|
|
20240517,105800,656027350,22150,22150,22150,22150,70
|
|
20240517,105700,654476850,22150,22150,22150,22100,14
|
|
20240517,105600,654167300,22150,22100,22150,22100,90
|
|
20240517,105500,652175500,22150,22150,22150,22100,35
|
|
20240517,105400,651401550,22150,22150,22150,22100,79
|
|
20240517,105300,649652500,22100,22150,22150,22100,33
|
|
20240517,105200,648922650,22100,22100,22100,22100,9
|
|
20240517,105100,648723750,22100,22150,22150,22050,82
|
|
20240517,105000,646911450,22150,22100,22150,22100,82
|
|
20240517,104900,645098300,22100,22150,22150,22100,110
|
|
20240517,104800,642662600,22150,22100,22150,22100,70
|
|
20240517,104700,641114350,22050,22150,22150,22050,78
|
|
20240517,104600,639390500,22200,22150,22200,22150,53
|
|
20240517,104500,638214700,22200,22200,22200,22150,49
|
|
20240517,104400,637128100,22200,22200,22200,22200,12
|
|
20240517,104300,636861700,22200,22100,22200,22100,97
|
|
20240517,104200,634716900,22150,22150,22150,22150,60
|
|
20240517,104100,633387900,22150,22100,22150,22000,410
|
|
20240517,104000,624359800,22150,22150,22200,22150,27
|
|
20240517,103900,623761650,22200,22200,22200,22150,63
|
|
20240517,103800,622365400,22050,22200,22200,22050,68
|
|
20240517,103700,620861150,22100,22200,22200,22100,222
|
|
20240517,103600,615953250,22200,22150,22200,22150,113
|
|
20240517,103500,613449400,22100,22100,22150,22100,59
|
|
20240517,103400,612144100,22150,22100,22150,22100,81
|
|
20240517,103300,610350750,22100,22100,22100,22100,76
|
|
20240517,103200,608671150,22150,22100,22150,22100,97
|
|
20240517,103100,606525600,22100,22100,22100,22050,48
|
|
20240517,103000,605465050,22100,22100,22100,22050,37
|
|
20240517,102900,604649000,22150,22100,22150,22100,96
|
|
20240517,102800,602526950,22100,22150,22150,22100,16
|
|
20240517,102700,602173200,22150,22100,22150,22000,499
|
|
20240517,102600,591144150,22100,22050,22100,22050,40
|
|
20240517,102500,590261500,22050,22050,22050,22050,53
|
|
20240517,102400,589092850,22050,22000,22050,21950,67
|
|
20240517,102300,587618800,22050,22000,22050,22000,50
|
|
20240517,102200,586518000,21950,22050,22050,21950,97
|
|
20240517,102100,584386250,21950,22050,22050,21950,831
|
|
20240517,102000,566143400,22050,22100,22100,22000,341
|
|
20240517,101900,558638850,22100,22150,22150,22100,20
|
|
20240517,101800,558196800,22000,22000,22100,21950,673
|
|
20240517,101700,543358500,22000,22050,22050,22000,23
|
|
20240517,101600,542852300,21950,22050,22050,21950,421
|
|
20240517,101500,533607200,22000,22100,22100,22000,1133
|
|
20240517,101400,508649750,22100,22100,22100,22100,12
|
|
20240517,101300,508384550,22150,22100,22150,22100,50
|
|
20240517,101200,507279350,22100,22150,22150,22100,98
|
|
20240517,101100,505111400,22150,22100,22150,22050,78
|
|
20240517,101000,503387050,22050,22300,22300,22050,699
|
|
20240517,100900,487931650,22250,22250,22300,22200,41
|
|
20240517,100800,487019900,22300,22150,22300,22150,83
|
|
20240517,100700,485179100,22150,22150,22150,22150,25
|
|
20240517,100600,484625350,22200,22200,22200,22150,26
|
|
20240517,100500,484048950,22200,22150,22200,22150,39
|
|
20240517,100400,483183700,22200,22150,22200,22150,76
|
|
20240517,100300,481499500,22150,22150,22150,22100,105
|
|
20240517,100200,479174600,22200,22150,22200,22150,19
|
|
20240517,100100,478753600,22200,22200,22200,22200,251
|
|
20240517,100000,473181400,22250,22250,22250,22200,157
|
|
20240517,095900,469692000,22250,22250,22250,22200,437
|
|
20240517,095800,459975200,22250,22350,22350,22250,96
|
|
20240517,095700,457836750,22300,22300,22400,22250,106
|
|
20240517,095600,455474750,22400,22300,22400,22250,34
|
|
20240517,095500,454717250,22300,22400,22400,22300,23
|
|
20240517,095400,454203550,22350,22300,22350,22250,88
|
|
20240517,095300,452239400,22350,22350,22400,22300,246
|
|
20240517,095200,446743900,22400,22400,22400,22400,31
|
|
20240517,095100,446049500,22400,22350,22400,22350,54
|
|
20240517,095000,444841600,22350,22400,22400,22350,40
|
|
20240517,094900,443947500,22400,22350,22400,22350,368
|
|
20240517,094800,435709300,22350,22300,22350,22300,76
|
|
20240517,094700,434014000,22350,22350,22400,22300,384
|
|
20240517,094600,425433900,22400,22350,22400,22350,74
|
|
20240517,094500,423779500,22400,22300,22400,22300,347
|
|
20240517,094400,416037350,22300,22300,22300,22250,25
|
|
20240517,094300,415480950,22350,22400,22400,22300,587
|
|
20240517,094200,402365700,22400,22400,22400,22400,26
|
|
20240517,094100,401783300,22350,22300,22350,22300,135
|
|
20240517,094000,398768200,22350,22400,22400,22350,386
|
|
20240517,093900,390139350,22400,22400,22400,22400,12
|
|
20240517,093800,389870550,22350,22350,22400,22350,239
|
|
20240517,093700,384525150,22300,22350,22350,22300,146
|
|
20240517,093600,381264450,22300,22350,22350,22300,34
|
|
20240517,093500,380505750,22350,22300,22400,22300,23
|
|
20240517,093400,379991950,22350,22250,22400,22250,168
|
|
20240517,093300,376246300,22250,22400,22400,22250,698
|
|
20240517,093200,360660150,22350,22350,22400,22350,34
|
|
20240517,093100,359900200,22350,22400,22400,22350,54
|
|
20240517,093000,358692200,22400,22350,22400,22350,355
|
|
20240517,092900,350744100,22350,22350,22350,22350,88
|
|
20240517,092800,348777300,22350,22400,22400,22350,40
|
|
20240517,092700,347881400,22400,22350,22400,22350,283
|
|
20240517,092600,341552650,22350,22300,22350,22250,220
|
|
20240517,092500,336647050,22300,22400,22400,22250,125
|
|
20240517,092400,333861250,22300,22500,22500,22300,338
|
|
20240517,092300,326300300,22500,22500,22550,22400,91
|
|
20240517,092200,324255200,22550,22550,22550,22500,398
|
|
20240517,092100,315284400,22500,22450,22500,22450,2444
|
|
20240517,092000,260296650,22450,22400,22500,22400,5119
|
|
20240517,091900,145363900,22400,22300,22400,22300,415
|
|
20240517,091800,136080800,22300,22350,22350,22300,580
|
|
20240517,091700,123122850,22400,22400,22400,22400,260
|
|
20240517,091600,117298850,22400,22400,22450,22400,118
|
|
20240517,091500,114650150,22400,22450,22500,22400,400
|
|
20240517,091400,105657700,22450,22450,22450,22400,147
|
|
20240517,091300,102363250,22450,22450,22500,22350,219
|
|
20240517,091200,97449050,22350,22300,22450,22300,1007
|
|
20240517,091100,74886050,22300,22250,22350,22250,680
|
|
20240517,091000,59701800,22350,22350,22350,22300,31
|
|
20240517,090900,59009900,22300,22300,22300,22250,45
|
|
20240517,090800,58006800,22300,22250,22350,22250,81
|
|
20240517,090700,56201450,22350,22200,22350,22150,1123
|
|
20240517,090600,31193050,22150,22250,22250,22150,41
|
|
20240517,090500,30283850,22200,22150,22200,22150,75
|
|
20240517,090400,28618950,22200,22150,22250,22150,53
|
|
20240517,090300,27441950,22150,22200,22250,22150,563
|
|
20240517,090200,14952350,22300,22250,22300,22250,212
|
|
20240517,090100,10233050,22300,22200,22350,22200,41
|
|
20240517,090000,9321150,22300,22300,22300,22250,416
|