576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,183300,3439458300,30350,30350,30350,30350,6440
|
|
20240503,183200,3439458300,30350,30350,30350,30350,0
|
|
20240503,183100,3439458300,30350,30350,30350,30350,0
|
|
20240503,183000,3439458300,30350,30350,30350,30350,0
|
|
20240503,182900,3439458300,30350,30350,30350,30350,0
|
|
20240503,182800,3439458300,30350,30350,30350,30350,0
|
|
20240503,182700,3439458300,30350,30350,30350,30350,0
|
|
20240503,182600,3439458300,30350,30350,30350,30350,0
|
|
20240503,182500,3439458300,30350,30350,30350,30350,0
|
|
20240503,182400,3439458300,30350,30350,30350,30350,0
|
|
20240503,182300,3439458300,30350,30350,30350,30350,0
|
|
20240503,182200,3439458300,30350,30350,30350,30350,0
|
|
20240503,182100,3439458300,30350,30350,30350,30350,0
|
|
20240503,182000,3439458300,30350,30350,30350,30350,0
|
|
20240503,181900,3439458300,30350,30350,30350,30350,0
|
|
20240503,181800,3439458300,30350,30350,30350,30350,0
|
|
20240503,181700,3439458300,30350,30350,30350,30350,0
|
|
20240503,181600,3439458300,30350,30350,30350,30350,0
|
|
20240503,181500,3439458300,30350,30350,30350,30350,0
|
|
20240503,181400,3439458300,30350,30350,30350,30350,0
|
|
20240503,181300,3439458300,30350,30350,30350,30350,0
|
|
20240503,181200,3439458300,30350,30350,30350,30350,0
|
|
20240503,181100,3439458300,30350,30350,30350,30350,0
|
|
20240503,181000,3439458300,30350,30350,30350,30350,0
|
|
20240503,180900,3439458300,30350,30350,30350,30350,0
|
|
20240503,180800,3439458300,30350,30350,30350,30350,0
|
|
20240503,180700,3439458300,30350,30350,30350,30350,0
|
|
20240503,180600,3439458300,30350,30350,30350,30350,0
|
|
20240503,180500,3439458300,30350,30350,30350,30350,0
|
|
20240503,180400,3439458300,30350,30350,30350,30350,0
|
|
20240503,180300,3439458300,30350,30350,30350,30350,6440
|
|
20240503,180200,3439458300,30350,30350,30350,30350,0
|
|
20240503,180100,3439458300,30350,30350,30350,30350,0
|
|
20240503,180000,3439458300,30350,30350,30350,30350,0
|
|
20240503,175900,3439458300,30350,30350,30350,30350,0
|
|
20240503,175800,3439458300,30350,30350,30350,30350,0
|
|
20240503,175700,3439458300,30350,30350,30350,30350,0
|
|
20240503,175600,3439458300,30350,30350,30350,30350,0
|
|
20240503,175500,3439458300,30350,30350,30350,30350,0
|
|
20240503,175400,3439458300,30350,30350,30350,30350,0
|
|
20240503,175300,3439458300,30350,30350,30350,30350,0
|
|
20240503,175200,3439458300,30350,30350,30350,30350,0
|
|
20240503,175100,3439458300,30350,30350,30350,30350,0
|
|
20240503,175000,3439458300,30350,30350,30350,30350,0
|
|
20240503,174900,3439458300,30350,30350,30350,30350,0
|
|
20240503,174800,3439458300,30350,30350,30350,30350,0
|
|
20240503,174700,3439458300,30350,30350,30350,30350,0
|
|
20240503,174600,3439458300,30350,30350,30350,30350,0
|
|
20240503,174500,3439458300,30350,30350,30350,30350,0
|
|
20240503,174400,3439458300,30350,30350,30350,30350,0
|
|
20240503,174300,3439458300,30350,30350,30350,30350,0
|
|
20240503,174200,3439458300,30350,30350,30350,30350,0
|
|
20240503,174100,3439458300,30350,30350,30350,30350,0
|
|
20240503,174000,3439458300,30350,30350,30350,30350,0
|
|
20240503,173900,3439458300,30350,30350,30350,30350,0
|
|
20240503,173800,3439458300,30350,30350,30350,30350,0
|
|
20240503,173700,3439458300,30350,30350,30350,30350,0
|
|
20240503,173600,3439458300,30350,30350,30350,30350,0
|
|
20240503,173500,3439458300,30350,30350,30350,30350,0
|
|
20240503,173400,3439458300,30350,30350,30350,30350,0
|
|
20240503,173300,3439458300,30350,30350,30350,30350,6440
|
|
20240503,173200,3439458300,30350,30350,30350,30350,0
|
|
20240503,173100,3439458300,30350,30350,30350,30350,0
|
|
20240503,173000,3439458300,30350,30350,30350,30350,0
|
|
20240503,172900,3439458300,30350,30350,30350,30350,0
|
|
20240503,172800,3439458300,30350,30350,30350,30350,0
|
|
20240503,172700,3439458300,30350,30350,30350,30350,0
|
|
20240503,172600,3439458300,30350,30350,30350,30350,0
|
|
20240503,172500,3439458300,30350,30350,30350,30350,0
|
|
20240503,172400,3439458300,30350,30350,30350,30350,0
|
|
20240503,172300,3439458300,30350,30350,30350,30350,0
|
|
20240503,172200,3439458300,30350,30350,30350,30350,0
|
|
20240503,172100,3439458300,30350,30350,30350,30350,0
|
|
20240503,172000,3439458300,30350,30350,30350,30350,0
|
|
20240503,171900,3439458300,30350,30350,30350,30350,0
|
|
20240503,171800,3439458300,30350,30350,30350,30350,0
|
|
20240503,171700,3439458300,30350,30350,30350,30350,0
|
|
20240503,171600,3439458300,30350,30350,30350,30350,0
|
|
20240503,171500,3439458300,30350,30350,30350,30350,0
|
|
20240503,171400,3439458300,30350,30350,30350,30350,0
|
|
20240503,171300,3439458300,30350,30350,30350,30350,0
|
|
20240503,171200,3439458300,30350,30350,30350,30350,0
|
|
20240503,171100,3439458300,30350,30350,30350,30350,0
|
|
20240503,171000,3439458300,30350,30350,30350,30350,0
|
|
20240503,170900,3439458300,30350,30350,30350,30350,0
|
|
20240503,170800,3439458300,30350,30350,30350,30350,0
|
|
20240503,170700,3439458300,30350,30350,30350,30350,0
|
|
20240503,170600,3439458300,30350,30350,30350,30350,0
|
|
20240503,170500,3439458300,30350,30350,30350,30350,0
|
|
20240503,170400,3439458300,30350,30350,30350,30350,0
|
|
20240503,170300,3439458300,30350,30350,30350,30350,6440
|
|
20240503,170200,3439458300,30350,30350,30350,30350,0
|
|
20240503,170100,3439458300,30350,30350,30350,30350,0
|
|
20240503,170000,3439458300,30350,30350,30350,30350,0
|
|
20240503,165900,3439458300,30350,30350,30350,30350,0
|
|
20240503,165800,3439458300,30350,30350,30350,30350,0
|
|
20240503,165700,3439458300,30350,30350,30350,30350,0
|
|
20240503,165600,3439458300,30350,30350,30350,30350,0
|
|
20240503,165500,3439458300,30350,30350,30350,30350,0
|
|
20240503,165400,3439458300,30350,30350,30350,30350,0
|
|
20240503,165300,3439458300,30350,30350,30350,30350,0
|
|
20240503,165200,3439458300,30350,30350,30350,30350,0
|
|
20240503,165100,3439458300,30350,30350,30350,30350,0
|
|
20240503,165000,3439458300,30350,30350,30350,30350,0
|
|
20240503,164900,3439458300,30350,30350,30350,30350,0
|
|
20240503,164800,3439458300,30350,30350,30350,30350,0
|
|
20240503,164700,3439458300,30350,30350,30350,30350,0
|
|
20240503,164600,3439458300,30350,30350,30350,30350,0
|
|
20240503,164500,3439458300,30350,30350,30350,30350,0
|
|
20240503,164400,3439458300,30350,30350,30350,30350,0
|
|
20240503,164300,3439458300,30350,30350,30350,30350,0
|
|
20240503,164200,3439458300,30350,30350,30350,30350,0
|
|
20240503,164100,3439458300,30350,30350,30350,30350,0
|
|
20240503,164000,3439458300,30350,30350,30350,30350,0
|
|
20240503,163900,3439458300,30350,30350,30350,30350,0
|
|
20240503,163800,3439458300,30350,30350,30350,30350,0
|
|
20240503,163700,3439458300,30350,30350,30350,30350,0
|
|
20240503,163600,3439458300,30350,30350,30350,30350,0
|
|
20240503,163500,3439458300,30350,30350,30350,30350,0
|
|
20240503,163400,3439458300,30350,30350,30350,30350,0
|
|
20240503,163300,3439458300,30350,30350,30350,30350,6440
|
|
20240503,163200,3439458300,30350,30350,30350,30350,0
|
|
20240503,163100,3439458300,30350,30350,30350,30350,0
|
|
20240503,163000,3439458300,30350,30350,30350,30350,0
|
|
20240503,162900,3439458300,30350,30350,30350,30350,0
|
|
20240503,162800,3439458300,30350,30350,30350,30350,0
|
|
20240503,162700,3439458300,30350,30350,30350,30350,0
|
|
20240503,162600,3439458300,30350,30350,30350,30350,0
|
|
20240503,162500,3439458300,30350,30350,30350,30350,0
|
|
20240503,162400,3439458300,30350,30350,30350,30350,0
|
|
20240503,162300,3439458300,30350,30350,30350,30350,0
|
|
20240503,162200,3439458300,30350,30350,30350,30350,0
|
|
20240503,162100,3439458300,30350,30350,30350,30350,0
|
|
20240503,162000,3439458300,30350,30350,30350,30350,0
|
|
20240503,161900,3439458300,30350,30350,30350,30350,0
|
|
20240503,161800,3439458300,30350,30350,30350,30350,0
|
|
20240503,161700,3439458300,30350,30350,30350,30350,0
|
|
20240503,161600,3439458300,30350,30350,30350,30350,0
|
|
20240503,161500,3439458300,30350,30350,30350,30350,0
|
|
20240503,161400,3439458300,30350,30350,30350,30350,0
|
|
20240503,161300,3439458300,30350,30350,30350,30350,0
|
|
20240503,161200,3439458300,30350,30350,30350,30350,0
|
|
20240503,161100,3439458300,30350,30350,30350,30350,0
|
|
20240503,161000,3439458300,30350,30350,30350,30350,0
|
|
20240503,160900,3439458300,30350,30350,30350,30350,0
|
|
20240503,160800,3439458300,30350,30350,30350,30350,0
|
|
20240503,160700,3439458300,30350,30350,30350,30350,0
|
|
20240503,160600,3439458300,30350,30350,30350,30350,0
|
|
20240503,160500,3439458300,30350,30350,30350,30350,0
|
|
20240503,160400,3439458300,30350,30350,30350,30350,0
|
|
20240503,160300,3439458300,30350,30350,30350,30350,6440
|
|
20240503,160200,3439458300,30350,30350,30350,30350,0
|
|
20240503,160100,3439458300,30350,30350,30350,30350,0
|
|
20240503,160000,3439458300,30350,30350,30350,30350,0
|
|
20240503,155900,3439458300,30350,30350,30350,30350,0
|
|
20240503,155800,3439458300,30350,30350,30350,30350,0
|
|
20240503,155700,3439458300,30350,30350,30350,30350,0
|
|
20240503,155600,3439458300,30350,30350,30350,30350,0
|
|
20240503,155500,3439458300,30350,30350,30350,30350,0
|
|
20240503,155400,3439458300,30350,30350,30350,30350,0
|
|
20240503,155300,3439458300,30350,30350,30350,30350,0
|
|
20240503,155200,3439458300,30350,30350,30350,30350,0
|
|
20240503,155100,3439458300,30350,30350,30350,30350,0
|
|
20240503,155000,3439458300,30350,30350,30350,30350,0
|
|
20240503,154900,3439458300,30350,30350,30350,30350,0
|
|
20240503,154800,3439458300,30350,30350,30350,30350,0
|
|
20240503,154700,3439458300,30350,30350,30350,30350,0
|
|
20240503,154600,3439458300,30350,30350,30350,30350,0
|
|
20240503,154500,3439458300,30350,30350,30350,30350,0
|
|
20240503,154400,3439458300,30350,30350,30350,30350,0
|
|
20240503,154300,3439458300,30350,30350,30350,30350,0
|
|
20240503,154200,3439458300,30350,30350,30350,30350,0
|
|
20240503,154100,3439458300,30350,30350,30350,30350,0
|
|
20240503,154000,3439458300,30350,30350,30350,30350,0
|
|
20240503,153900,3439458300,30350,30350,30350,30350,0
|
|
20240503,153800,3439458300,30350,30350,30350,30350,0
|
|
20240503,153700,3439458300,30350,30350,30350,30350,0
|
|
20240503,153600,3439458300,30350,30350,30350,30350,0
|
|
20240503,153500,3439458300,30350,30350,30350,30350,0
|
|
20240503,153400,3439458300,30350,30350,30350,30350,0
|
|
20240503,153300,3439458300,30350,30350,30350,30350,6440
|
|
20240503,153200,3439458300,30350,30350,30350,30350,0
|
|
20240503,153100,3439458300,30350,30350,30350,30350,0
|
|
20240503,153000,3439458300,30350,30350,30350,30350,6440
|
|
20240503,152900,3244004300,30300,30300,30300,30300,0
|
|
20240503,152800,3244004300,30300,30300,30300,30300,0
|
|
20240503,152700,3244004300,30300,30300,30300,30300,0
|
|
20240503,152600,3244004300,30300,30300,30300,30300,0
|
|
20240503,152500,3244004300,30300,30300,30300,30300,0
|
|
20240503,152400,3244004300,30300,30300,30300,30300,0
|
|
20240503,152300,3244004300,30300,30300,30300,30300,0
|
|
20240503,152200,3244004300,30300,30300,30300,30300,0
|
|
20240503,152100,3244004300,30300,30300,30300,30300,0
|
|
20240503,152000,3244004300,30300,30300,30300,30300,0
|
|
20240503,151900,3244004300,30300,30300,30300,30300,235
|
|
20240503,151800,3236883800,30300,30300,30300,30250,110
|
|
20240503,151700,3233553300,30300,30250,30300,30250,488
|
|
20240503,151600,3218788500,30250,30250,30250,30250,30
|
|
20240503,151500,3217881000,30250,30200,30250,30200,394
|
|
20240503,151400,3205964200,30250,30250,30250,30200,289
|
|
20240503,151300,3197234850,30200,30200,30200,30200,258
|
|
20240503,151200,3189443250,30200,30250,30250,30200,696
|
|
20240503,151100,3168397750,30250,30250,30250,30250,399
|
|
20240503,151000,3156328000,30250,30250,30250,30250,238
|
|
20240503,150900,3149128500,30250,30200,30250,30200,236
|
|
20240503,150800,3141999600,30250,30250,30300,30250,406
|
|
20240503,150700,3129717600,30250,30250,30300,30250,160
|
|
20240503,150600,3124877100,30250,30250,30250,30250,79
|
|
20240503,150500,3122487350,30250,30300,30300,30250,62
|
|
20240503,150400,3120609550,30300,30250,30300,30250,172
|
|
20240503,150300,3115406050,30300,30250,30300,30250,282
|
|
20240503,150200,3106873500,30250,30250,30250,30250,266
|
|
20240503,150100,3098827000,30250,30250,30250,30250,67
|
|
20240503,150000,3096800250,30250,30250,30250,30250,6
|
|
20240503,145900,3096618750,30200,30200,30200,30200,5
|
|
20240503,145800,3096467750,30250,30200,30250,30200,1439
|
|
20240503,145700,3052939500,30200,30200,30200,30200,0
|
|
20240503,145600,3052939500,30200,30200,30200,30200,5
|
|
20240503,145500,3052788500,30200,30200,30200,30200,1382
|
|
20240503,145400,3011052100,30200,30200,30200,30200,791
|
|
20240503,145300,2987163900,30200,30200,30200,30200,0
|
|
20240503,145200,2987163900,30200,30200,30200,30200,0
|
|
20240503,145100,2987163900,30200,30200,30200,30200,100
|
|
20240503,145000,2984143900,30150,30150,30200,30150,95
|
|
20240503,144900,2981277600,30150,30150,30150,30150,23
|
|
20240503,144800,2980584150,30150,30150,30150,30150,0
|
|
20240503,144700,2980584150,30150,30200,30200,30150,65
|
|
20240503,144600,2978622650,30200,30200,30200,30200,41
|
|
20240503,144500,2977384450,30150,30200,30200,30150,131
|
|
20240503,144400,2973429750,30200,30200,30200,30200,0
|
|
20240503,144300,2973429750,30200,30200,30200,30200,1
|
|
20240503,144200,2973399550,30150,30150,30200,30150,134
|
|
20240503,144100,2969357250,30150,30150,30150,30150,0
|
|
20240503,144000,2969357250,30150,30200,30200,30150,32
|
|
20240503,143900,2968392400,30150,30150,30150,30150,105
|
|
20240503,143800,2965226650,30150,30150,30150,30150,30
|
|
20240503,143700,2964322150,30200,30200,30200,30200,0
|
|
20240503,143600,2964322150,30200,30150,30200,30150,948
|
|
20240503,143500,2935695850,30150,30150,30150,30150,301
|
|
20240503,143400,2926620700,30200,30200,30200,30200,5
|
|
20240503,143300,2926469700,30150,30150,30150,30150,30
|
|
20240503,143200,2925565200,30200,30200,30200,30200,0
|
|
20240503,143100,2925565200,30200,30150,30200,30150,71
|
|
20240503,143000,2923422500,30150,30150,30150,30150,0
|
|
20240503,142900,2923422500,30150,30150,30150,30150,0
|
|
20240503,142800,2923422500,30150,30200,30200,30150,169
|
|
20240503,142700,2918321650,30200,30150,30200,30150,12
|
|
20240503,142600,2917959350,30150,30150,30150,30150,53
|
|
20240503,142500,2916361400,30150,30150,30150,30150,55
|
|
20240503,142400,2914703150,30150,30150,30150,30150,68
|
|
20240503,142300,2912652950,30150,30150,30150,30150,0
|
|
20240503,142200,2912652950,30150,30150,30150,30150,24
|
|
20240503,142100,2911929350,30150,30150,30150,30150,30
|
|
20240503,142000,2911024850,30150,30200,30200,30150,114
|
|
20240503,141900,2907587650,30150,30150,30150,30150,30
|
|
20240503,141800,2906683150,30150,30150,30150,30150,24
|
|
20240503,141700,2905959550,30150,30150,30150,30150,75
|
|
20240503,141600,2903698300,30150,30150,30150,30150,24
|
|
20240503,141500,2902974700,30150,30150,30150,30150,727
|
|
20240503,141400,2881055650,30150,30200,30200,30150,104
|
|
20240503,141300,2877917500,30200,30200,30200,30200,40
|
|
20240503,141200,2876709500,30200,30250,30250,30200,270
|
|
20240503,141100,2868555450,30200,30200,30200,30200,12
|
|
20240503,141000,2868193050,30200,30200,30200,30200,453
|
|
20240503,140900,2854512450,30200,30200,30200,30200,0
|
|
20240503,140800,2854512450,30200,30250,30250,30200,155
|
|
20240503,140700,2849831300,30200,30250,30250,30200,71
|
|
20240503,140600,2847685050,30200,30200,30200,30200,0
|
|
20240503,140500,2847685050,30200,30250,30250,30200,41
|
|
20240503,140400,2846446350,30200,30200,30200,30200,28
|
|
20240503,140300,2845600750,30200,30200,30200,30200,30
|
|
20240503,140200,2844694750,30200,30250,30250,30200,91
|
|
20240503,140100,2841944500,30200,30200,30200,30200,23
|
|
20240503,140000,2841249900,30200,30200,30200,30200,88
|
|
20240503,135900,2838592300,30200,30200,30200,30200,0
|
|
20240503,135800,2838592300,30200,30200,30200,30200,30
|
|
20240503,135700,2837686300,30250,30250,30250,30250,9
|
|
20240503,135600,2837414050,30200,30200,30200,30200,54
|
|
20240503,135500,2835783250,30200,30200,30200,30200,0
|
|
20240503,135400,2835783250,30200,30200,30200,30200,201
|
|
20240503,135300,2829713050,30200,30250,30250,30200,32
|
|
20240503,135200,2828746600,30200,30200,30200,30200,23
|
|
20240503,135100,2828052000,30200,30200,30200,30200,30
|
|
20240503,135000,2827146000,30200,30200,30200,30200,30
|
|
20240503,134900,2826240000,30200,30200,30250,30200,55
|
|
20240503,134800,2824578950,30250,30250,30250,30250,2
|
|
20240503,134700,2824518450,30200,30200,30200,30200,0
|
|
20240503,134600,2824518450,30200,30200,30200,30200,38
|
|
20240503,134500,2823370850,30200,30200,30200,30200,1
|
|
20240503,134400,2823340650,30200,30200,30200,30200,80
|
|
20240503,134300,2820924650,30250,30250,30250,30250,4
|
|
20240503,134200,2820803650,30250,30200,30250,30200,33
|
|
20240503,134100,2819806950,30250,30250,30250,30250,177
|
|
20240503,134000,2814452700,30250,30250,30250,30250,600
|
|
20240503,133900,2796302700,30250,30250,30250,30250,195
|
|
20240503,133800,2790403950,30250,30250,30250,30250,5
|
|
20240503,133700,2790252700,30250,30250,30250,30250,31
|
|
20240503,133600,2789314950,30300,30300,30300,30300,1
|
|
20240503,133500,2789284650,30300,30250,30300,30250,31
|
|
20240503,133400,2788346850,30300,30300,30300,30300,3
|
|
20240503,133300,2788255950,30300,30250,30300,30250,14
|
|
20240503,133200,2787831850,30250,30250,30250,30250,30
|
|
20240503,133100,2786924350,30300,30300,30300,30300,49
|
|
20240503,133000,2785439650,30250,30250,30250,30250,31
|
|
20240503,132900,2784501900,30250,30250,30250,30250,0
|
|
20240503,132800,2784501900,30250,30250,30300,30250,50
|
|
20240503,132700,2782989000,30300,30300,30300,30300,911
|
|
20240503,132600,2755385700,30350,30350,30350,30350,0
|
|
20240503,132500,2755385700,30350,30300,30350,30300,46
|
|
20240503,132400,2753991150,30350,30350,30350,30350,0
|
|
20240503,132300,2753991150,30350,30300,30350,30300,181
|
|
20240503,132200,2748506350,30300,30350,30350,30300,205
|
|
20240503,132100,2742294800,30300,30350,30350,30300,135
|
|
20240503,132000,2738204050,30350,30350,30350,30350,582
|
|
20240503,131900,2720540350,30350,30350,30350,30350,520
|
|
20240503,131800,2704758350,30300,30350,30350,30300,32
|
|
20240503,131700,2703788700,30300,30300,30300,30300,20
|
|
20240503,131600,2703182700,30300,30300,30300,30300,643
|
|
20240503,131500,2683699800,30250,30200,30250,30150,468
|
|
20240503,131400,2669544500,30150,30250,30250,30150,221
|
|
20240503,131300,2662862300,30200,30200,30200,30200,0
|
|
20240503,131200,2662862300,30200,30200,30200,30200,409
|
|
20240503,131100,2650510500,30150,30200,30200,30150,208
|
|
20240503,131000,2644229300,30150,30150,30150,30150,0
|
|
20240503,130900,2644229300,30150,30150,30150,30150,159
|
|
20240503,130800,2639435450,30150,30150,30150,30150,0
|
|
20240503,130700,2639435450,30150,30150,30150,30150,31
|
|
20240503,130600,2638500800,30150,30150,30150,30150,0
|
|
20240503,130500,2638500800,30150,30150,30150,30150,10
|
|
20240503,130400,2638199300,30200,30150,30200,30150,40
|
|
20240503,130300,2636992800,30150,30150,30150,30150,200
|
|
20240503,130200,2630962800,30150,30150,30150,30150,131
|
|
20240503,130100,2627013150,30150,30150,30150,30150,0
|
|
20240503,130000,2627013150,30150,30250,30250,30150,501
|
|
20240503,125900,2611900050,30200,30200,30200,30200,30
|
|
20240503,125800,2610994050,30250,30150,30250,30150,1005
|
|
20240503,125700,2580595200,30150,30150,30150,30150,271
|
|
20240503,125600,2572424550,30200,30200,30200,30200,1
|
|
20240503,125500,2572394350,30200,30150,30200,30150,42
|
|
20240503,125400,2571127550,30150,30150,30150,30150,0
|
|
20240503,125300,2571127550,30150,30150,30150,30150,0
|
|
20240503,125200,2571127550,30150,30150,30150,30150,30
|
|
20240503,125100,2570223050,30200,30200,30200,30200,67
|
|
20240503,125000,2568199650,30150,30150,30150,30150,31
|
|
20240503,124900,2567265000,30200,30200,30200,30200,33
|
|
20240503,124800,2566268400,30150,30150,30150,30150,36
|
|
20240503,124700,2565183000,30200,30150,30200,30150,107
|
|
20240503,124600,2561951700,30150,30150,30150,30150,2
|
|
20240503,124500,2561891400,30150,30200,30200,30150,40
|
|
20240503,124400,2560684900,30200,30200,30200,30200,10
|
|
20240503,124300,2560382900,30150,30150,30150,30150,31
|
|
20240503,124200,2559448250,30150,30150,30150,30150,0
|
|
20240503,124100,2559448250,30150,30150,30150,30150,30
|
|
20240503,124000,2558543750,30250,30250,30250,30250,0
|
|
20240503,123900,2558543750,30250,30250,30250,30250,52
|
|
20240503,123800,2556970750,30150,30150,30150,30150,71
|
|
20240503,123700,2554830100,30200,30150,30200,30150,1006
|
|
20240503,123600,2524464150,30150,30200,30200,30150,72
|
|
20240503,123500,2522291250,30200,30200,30200,30200,4
|
|
20240503,123400,2522170450,30100,30150,30150,30100,30
|
|
20240503,123300,2521267350,30150,30150,30150,30100,7
|
|
20240503,123200,2521056400,30150,30150,30150,30150,0
|
|
20240503,123100,2521056400,30150,30150,30150,30150,227
|
|
20240503,123000,2514212350,30150,30150,30150,30150,54
|
|
20240503,122900,2512584250,30150,30150,30150,30100,165
|
|
20240503,122800,2507611000,30150,30150,30150,30150,19
|
|
20240503,122700,2507038150,30150,30150,30150,30100,33
|
|
20240503,122600,2506044750,30150,30150,30150,30150,10
|
|
20240503,122500,2505743250,30150,30150,30150,30150,5
|
|
20240503,122400,2505592500,30100,30100,30100,30100,30
|
|
20240503,122300,2504689500,30100,30150,30150,30100,222
|
|
20240503,122200,2497996250,30100,30150,30150,30100,49
|
|
20240503,122100,2496520400,30150,30150,30150,30150,200
|
|
20240503,122000,2490490400,30150,30100,30150,30100,32
|
|
20240503,121900,2489527150,30150,30150,30150,30150,10
|
|
20240503,121800,2489225650,30150,30150,30150,30150,3
|
|
20240503,121700,2489135200,30100,30100,30100,30100,30
|
|
20240503,121600,2488232200,30100,30100,30100,30100,16
|
|
20240503,121500,2487750600,30100,30100,30100,30100,162
|
|
20240503,121400,2482874400,30100,30100,30100,30100,0
|
|
20240503,121300,2482874400,30100,30100,30100,30100,30
|
|
20240503,121200,2481971400,30150,30150,30150,30150,1
|
|
20240503,121100,2481941250,30150,30100,30150,30100,311
|
|
20240503,121000,2472580050,30100,30050,30100,30050,330
|
|
20240503,120900,2462648550,30050,30050,30050,30050,0
|
|
20240503,120800,2462648550,30050,30050,30050,30050,31
|
|
20240503,120700,2461717000,30050,30050,30050,30050,0
|
|
20240503,120600,2461717000,30050,30100,30100,30050,33
|
|
20240503,120500,2460725200,30100,30100,30100,30100,0
|
|
20240503,120400,2460725200,30100,30100,30100,30100,4
|
|
20240503,120300,2460604800,30000,30050,30050,30000,435
|
|
20240503,120200,2447550450,30050,30050,30050,30050,1
|
|
20240503,120100,2447520400,30000,30000,30050,30000,92
|
|
20240503,120000,2444760300,30000,30000,30000,30000,0
|
|
20240503,115900,2444760300,30000,30050,30050,30000,51
|
|
20240503,115800,2443229350,30050,30100,30100,30050,16
|
|
20240503,115700,2442748250,30100,30100,30100,30100,0
|
|
20240503,115600,2442748250,30100,30050,30100,30050,281
|
|
20240503,115500,2434303900,30050,30050,30050,30050,1
|
|
20240503,115400,2434273850,30050,30100,30100,30050,42
|
|
20240503,115300,2433011550,30050,30050,30050,30050,0
|
|
20240503,115200,2433011550,30050,30050,30050,30050,31
|
|
20240503,115100,2432080000,30050,30050,30050,30050,0
|
|
20240503,115000,2432080000,30050,30050,30050,30050,0
|
|
20240503,114900,2432080000,30050,30050,30050,30050,439
|
|
20240503,114800,2418888050,30100,30100,30100,30100,91
|
|
20240503,114700,2416148950,30050,30050,30050,30000,259
|
|
20240503,114600,2408367150,30000,30000,30000,30000,115
|
|
20240503,114500,2404917150,30000,30000,30000,30000,31
|
|
20240503,114400,2403987150,30000,30000,30000,30000,20
|
|
20240503,114300,2403387150,30000,30000,30000,30000,0
|
|
20240503,114200,2403387150,30000,30050,30050,30000,63
|
|
20240503,114100,2401495500,30050,30050,30050,30050,0
|
|
20240503,114000,2401495500,30050,30000,30050,30000,41
|
|
20240503,113900,2400265000,30050,30050,30050,30050,41
|
|
20240503,113800,2399032950,30000,30000,30000,30000,54
|
|
20240503,113700,2397412950,30000,30000,30000,30000,0
|
|
20240503,113600,2397412950,30000,30000,30000,30000,0
|
|
20240503,113500,2397412950,30000,30000,30000,30000,54
|
|
20240503,113400,2395792950,30000,30000,30000,30000,0
|
|
20240503,113300,2395792950,30000,30050,30050,30000,58
|
|
20240503,113200,2394052850,30000,30000,30000,30000,23
|
|
20240503,113100,2393362850,30000,30000,30000,30000,30
|
|
20240503,113000,2392462850,29950,30000,30000,29950,14
|
|
20240503,112900,2392043350,29950,30000,30000,29950,87
|
|
20240503,112800,2389433400,30000,30000,30000,30000,131
|
|
20240503,112700,2385503400,30000,30000,30000,30000,75
|
|
20240503,112600,2383253400,30000,30000,30000,30000,54
|
|
20240503,112500,2381633400,30000,30000,30000,30000,100
|
|
20240503,112400,2378633400,30000,29950,30000,29950,55
|
|
20240503,112300,2376984900,30050,30000,30050,30000,6
|
|
20240503,112200,2376804850,29950,29950,29950,29950,0
|
|
20240503,112100,2376804850,29950,30000,30000,29950,53
|
|
20240503,112000,2375215850,30000,30000,30000,30000,121
|
|
20240503,111900,2371585850,30000,30000,30000,30000,130
|
|
20240503,111800,2367685850,30000,30050,30050,30000,14
|
|
20240503,111700,2367265650,30050,30000,30050,30000,242
|
|
20240503,111600,2359995100,30000,30050,30050,30000,27
|
|
20240503,111500,2359185050,29950,29950,29950,29950,25
|
|
20240503,111400,2358436300,29950,30000,30000,29950,47
|
|
20240503,111300,2357028100,29950,30000,30000,29950,151
|
|
20240503,111200,2352503300,30050,30000,30050,30000,59
|
|
20240503,111100,2350733200,30050,30050,30050,30050,2
|
|
20240503,111000,2350673100,30000,30000,30000,30000,41
|
|
20240503,110900,2349443100,29950,30000,30000,29950,49
|
|
20240503,110800,2347974700,30050,30050,30050,30050,19
|
|
20240503,110700,2347403750,29950,30000,30000,29950,79
|
|
20240503,110600,2345033850,30050,30050,30050,30050,20
|
|
20240503,110500,2344432850,30000,30000,30000,30000,31
|
|
20240503,110400,2343502850,30000,30000,30000,30000,2
|
|
20240503,110300,2343442850,30050,30000,30050,30000,61
|
|
20240503,110200,2341610850,29950,30000,30000,29950,290
|
|
20240503,110100,2332911450,30050,30050,30050,30050,20
|
|
20240503,110000,2332310450,30050,30050,30050,30000,34
|
|
20240503,105900,2331290250,30000,30000,30000,30000,135
|
|
20240503,105800,2327240250,30050,30000,30050,30000,35
|
|
20240503,105700,2326190200,30050,30050,30050,30050,2
|
|
20240503,105600,2326130100,30050,30050,30050,30050,35
|
|
20240503,105500,2325078350,30050,30050,30100,30050,180
|
|
20240503,105400,2319664350,30050,30050,30050,30050,24
|
|
20240503,105300,2318943150,30000,30000,30000,30000,462
|
|
20240503,105200,2305083150,30000,30000,30000,29950,110
|
|
20240503,105100,2301783200,29950,30000,30000,29950,59
|
|
20240503,105000,2300015150,30000,29950,30000,29950,1366
|
|
20240503,104900,2259069100,29950,29950,29950,29950,0
|
|
20240503,104800,2259069100,29950,29950,30000,29900,2412
|
|
20240503,104700,2186871400,30000,30000,30000,29950,4574
|
|
20240503,104600,2049754000,30000,30100,30100,30000,2219
|
|
20240503,104500,1983123450,30100,30100,30100,30050,90
|
|
20240503,104400,1980414700,30100,30050,30100,30050,422
|
|
20240503,104300,1967730500,30100,30100,30100,30100,18
|
|
20240503,104200,1967188700,30100,30050,30100,30050,324
|
|
20240503,104100,1957450950,30000,30000,30050,30000,302
|
|
20240503,104000,1948382400,30000,30000,30100,30000,49
|
|
20240503,103900,1946911400,30050,30100,30100,30000,2922
|
|
20240503,103800,1859054750,30150,30150,30150,30150,2
|
|
20240503,103700,1858994450,30150,30100,30150,30100,99
|
|
20240503,103600,1856011100,30150,30150,30150,30150,106
|
|
20240503,103500,1852815200,30100,30100,30100,30100,8
|
|
20240503,103400,1852574400,30100,30100,30100,30100,191
|
|
20240503,103300,1846825300,30150,30150,30150,30150,5
|
|
20240503,103200,1846674550,30150,30150,30150,30100,92
|
|
20240503,103100,1843902250,30150,30150,30150,30150,1
|
|
20240503,103000,1843872100,30100,30150,30150,30100,58
|
|
20240503,102900,1842126100,30100,30100,30100,30100,53
|
|
20240503,102800,1840530800,30100,30100,30100,30100,866
|
|
20240503,102700,1814464200,30050,30050,30050,30050,30
|
|
20240503,102600,1813562700,30100,30100,30100,30100,81
|
|
20240503,102500,1811124600,30050,30150,30150,30050,1354
|
|
20240503,102400,1770368800,30150,30150,30150,30150,22
|
|
20240503,102300,1769705500,30100,30150,30150,30100,285
|
|
20240503,102200,1761126950,30150,30150,30150,30100,227
|
|
20240503,102100,1754283500,30150,30100,30200,30100,201
|
|
20240503,102000,1748228300,30100,30150,30150,30100,733
|
|
20240503,101900,1726129850,30150,30150,30150,30150,7
|
|
20240503,101800,1725918800,30150,30150,30150,30100,79
|
|
20240503,101700,1723538900,30200,30200,30200,30200,10
|
|
20240503,101600,1723236900,30200,30150,30200,30100,1151
|
|
20240503,101500,1688486550,30100,30150,30150,30100,43
|
|
20240503,101400,1687191300,30150,30200,30200,30100,29
|
|
20240503,101300,1686317450,30150,30200,30200,30150,399
|
|
20240503,101200,1674285800,30200,30200,30200,30150,87
|
|
20240503,101100,1671659600,30200,30250,30250,30200,171
|
|
20240503,101000,1666495300,30250,30200,30250,30200,306
|
|
20240503,100900,1657249100,30200,30200,30200,30200,150
|
|
20240503,100800,1652719100,30200,30200,30200,30200,0
|
|
20240503,100700,1652719100,30200,30200,30250,30200,449
|
|
20240503,100600,1639157250,30200,30300,30300,30200,637
|
|
20240503,100500,1619888600,30300,30300,30300,30300,41
|
|
20240503,100400,1618646300,30300,30250,30300,30250,36
|
|
20240503,100300,1617557000,30300,30300,30300,30300,0
|
|
20240503,100200,1617557000,30300,30250,30300,30200,33
|
|
20240503,100100,1616560050,30250,30250,30250,30250,0
|
|
20240503,100000,1616560050,30250,30200,30250,30200,37
|
|
20240503,095900,1615442300,30200,30200,30200,30200,31
|
|
20240503,095800,1614506100,30250,30250,30250,30250,9
|
|
20240503,095700,1614233850,30250,30250,30250,30200,64
|
|
20240503,095600,1612299350,30250,30250,30250,30250,7
|
|
20240503,095500,1612087600,30250,30250,30250,30250,81
|
|
20240503,095400,1609637350,30250,30250,30250,30250,70
|
|
20240503,095300,1607519850,30250,30250,30250,30250,0
|
|
20240503,095200,1607519850,30250,30300,30300,30250,80
|
|
20240503,095100,1605097350,30250,30300,30300,30250,15
|
|
20240503,095000,1604643100,30250,30300,30300,30200,124
|
|
20240503,094900,1600892850,30300,30300,30300,30300,21
|
|
20240503,094800,1600256550,30200,30200,30250,30200,287
|
|
20240503,094700,1591588050,30200,30150,30200,30150,2469
|
|
20240503,094600,1517041050,30150,30100,30150,30100,204
|
|
20240503,094500,1510890650,30100,30150,30150,30100,130
|
|
20240503,094400,1506972250,30150,30150,30150,30150,607
|
|
20240503,094300,1488671200,30200,30150,30200,29950,3180
|
|
20240503,094200,1393205800,30100,30150,30200,30100,1570
|
|
20240503,094100,1345943300,30150,30150,30200,30150,923
|
|
20240503,094000,1318114800,30150,30200,30200,30150,134
|
|
20240503,093900,1314074500,30150,30100,30150,30050,561
|
|
20240503,093800,1297186250,30100,30200,30200,30050,1863
|
|
20240503,093700,1241106700,30150,30200,30300,30000,11638
|
|
20240503,093600,891138200,30150,30200,30300,30150,3051
|
|
20240503,093500,799065850,30200,30300,30450,30100,5270
|
|
20240503,093400,640235050,30450,30450,30550,30250,3250
|
|
20240503,093300,541658000,30450,30500,30500,30450,147
|
|
20240503,093200,537181700,30450,30500,30600,30450,194
|
|
20240503,093100,531251750,30450,30500,30500,30450,34
|
|
20240503,093000,530214850,30450,30450,30450,30450,0
|
|
20240503,092900,530214850,30450,30550,30550,30450,113
|
|
20240503,092800,526765250,30550,30500,30550,30500,13
|
|
20240503,092700,526368600,30400,30500,30500,30400,1265
|
|
20240503,092600,487848200,30500,30550,30550,30500,202
|
|
20240503,092500,481683700,30600,30450,30600,30450,444
|
|
20240503,092400,468145750,30450,30550,30550,30450,1825
|
|
20240503,092300,412460400,30550,30600,30650,30550,596
|
|
20240503,092200,394249550,30600,30650,30650,30600,760
|
|
20240503,092100,370993450,30600,30650,30650,30600,228
|
|
20240503,092000,364015850,30650,30650,30650,30600,121
|
|
20240503,091900,360308450,30600,30650,30650,30600,125
|
|
20240503,091800,356480150,30600,30600,30650,30600,291
|
|
20240503,091700,347566550,30600,30650,30650,30600,297
|
|
20240503,091600,338474850,30650,30650,30650,30600,216
|
|
20240503,091500,331854950,30700,30650,30700,30650,64
|
|
20240503,091400,329891650,30650,30650,30650,30650,143
|
|
20240503,091300,325508700,30650,30600,30650,30550,735
|
|
20240503,091200,303018900,30600,30700,30750,30600,609
|
|
20240503,091100,284353150,30750,30750,30750,30700,743
|
|
20240503,091000,261532500,30650,30700,30700,30650,224
|
|
20240503,090900,254666500,30650,30750,30800,30650,568
|
|
20240503,090800,237229150,30700,30850,30850,30700,1289
|
|
20240503,090700,197563100,30850,30850,30850,30850,30
|
|
20240503,090600,196637600,30850,30900,30900,30850,306
|
|
20240503,090500,187196850,30900,30850,30900,30850,220
|
|
20240503,090400,180408250,30850,30850,30850,30850,27
|
|
20240503,090300,179575300,30850,30800,30850,30800,202
|
|
20240503,090200,173348300,30700,30750,30750,30650,4228
|
|
20240503,090100,43547900,30700,30700,30750,30700,58
|
|
20240503,090000,41766450,30700,31000,31000,30650,1355
|