587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,184400,106488618250,47800,47800,47800,47800,74005
|
|
20240509,184300,106488618250,47800,47800,47800,47800,0
|
|
20240509,184200,106488618250,47800,47800,47800,47800,0
|
|
20240509,184100,106488618250,47800,47800,47800,47800,0
|
|
20240509,184000,106488618250,47800,47800,47800,47800,0
|
|
20240509,183900,106488618250,47800,47800,47800,47800,0
|
|
20240509,183800,106488618250,47800,47800,47800,47800,0
|
|
20240509,183700,106488618250,47800,47800,47800,47800,0
|
|
20240509,183600,106488618250,47800,47800,47800,47800,0
|
|
20240509,183500,106488618250,47800,47800,47800,47800,0
|
|
20240509,183400,106488618250,47800,47800,47800,47800,0
|
|
20240509,183300,106488618250,47800,47800,47800,47800,0
|
|
20240509,183200,106488618250,47800,47800,47800,47800,0
|
|
20240509,183100,106488618250,47800,47800,47800,47800,0
|
|
20240509,183000,106488618250,47800,47800,47800,47800,0
|
|
20240509,182900,106488618250,47800,47800,47800,47800,0
|
|
20240509,182800,106488618250,47800,47800,47800,47800,0
|
|
20240509,182700,106488618250,47800,47800,47800,47800,0
|
|
20240509,182600,106488618250,47800,47800,47800,47800,0
|
|
20240509,182500,106488618250,47800,47800,47800,47800,0
|
|
20240509,182400,106488618250,47800,47800,47800,47800,0
|
|
20240509,182300,106488618250,47800,47800,47800,47800,0
|
|
20240509,182200,106488618250,47800,47800,47800,47800,0
|
|
20240509,182100,106488618250,47800,47800,47800,47800,0
|
|
20240509,182000,106488618250,47800,47800,47800,47800,0
|
|
20240509,181900,106488618250,47800,47800,47800,47800,0
|
|
20240509,181800,106488618250,47800,47800,47800,47800,0
|
|
20240509,181700,106488618250,47800,47800,47800,47800,0
|
|
20240509,181600,106488618250,47800,47800,47800,47800,0
|
|
20240509,181500,106488618250,47800,47800,47800,47800,0
|
|
20240509,181400,106488618250,47800,47800,47800,47800,74005
|
|
20240509,181300,106488618250,47800,47800,47800,47800,0
|
|
20240509,181200,106488618250,47800,47800,47800,47800,0
|
|
20240509,181100,106488618250,47800,47800,47800,47800,0
|
|
20240509,181000,106488618250,47800,47800,47800,47800,0
|
|
20240509,180900,106488618250,47800,47800,47800,47800,0
|
|
20240509,180800,106488618250,47800,47800,47800,47800,0
|
|
20240509,180700,106488618250,47800,47800,47800,47800,0
|
|
20240509,180600,106488618250,47800,47800,47800,47800,0
|
|
20240509,180500,106488618250,47800,47800,47800,47800,0
|
|
20240509,180400,106488618250,47800,47800,47800,47800,0
|
|
20240509,180300,106488618250,47800,47800,47800,47800,0
|
|
20240509,180200,106488618250,47800,47800,47800,47800,0
|
|
20240509,180100,106488618250,47800,47800,47800,47800,0
|
|
20240509,180000,106488618250,47800,47800,47800,47800,0
|
|
20240509,175900,106488618250,47800,47800,47800,47800,0
|
|
20240509,175800,106488618250,47800,47800,47800,47800,0
|
|
20240509,175700,106488618250,47800,47800,47800,47800,0
|
|
20240509,175600,106488618250,47800,47800,47800,47800,0
|
|
20240509,175500,106488618250,47800,47800,47800,47800,0
|
|
20240509,175400,106488618250,47800,47800,47800,47800,0
|
|
20240509,175300,106488618250,47800,47800,47800,47800,0
|
|
20240509,175200,106488618250,47800,47800,47800,47800,0
|
|
20240509,175100,106488618250,47800,47800,47800,47800,0
|
|
20240509,175000,106488618250,47800,47800,47800,47800,0
|
|
20240509,174900,106488618250,47800,47800,47800,47800,0
|
|
20240509,174800,106488618250,47800,47800,47800,47800,0
|
|
20240509,174700,106488618250,47800,47800,47800,47800,0
|
|
20240509,174600,106488618250,47800,47800,47800,47800,0
|
|
20240509,174500,106488618250,47800,47800,47800,47800,0
|
|
20240509,174400,106488618250,47800,47800,47800,47800,74005
|
|
20240509,174300,106488618250,47800,47800,47800,47800,0
|
|
20240509,174200,106488618250,47800,47800,47800,47800,0
|
|
20240509,174100,106488618250,47800,47800,47800,47800,0
|
|
20240509,174000,106488618250,47800,47800,47800,47800,0
|
|
20240509,173900,106488618250,47800,47800,47800,47800,0
|
|
20240509,173800,106488618250,47800,47800,47800,47800,0
|
|
20240509,173700,106488618250,47800,47800,47800,47800,0
|
|
20240509,173600,106488618250,47800,47800,47800,47800,0
|
|
20240509,173500,106488618250,47800,47800,47800,47800,0
|
|
20240509,173400,106488618250,47800,47800,47800,47800,0
|
|
20240509,173300,106488618250,47800,47800,47800,47800,0
|
|
20240509,173200,106488618250,47800,47800,47800,47800,0
|
|
20240509,173100,106488618250,47800,47800,47800,47800,0
|
|
20240509,173000,106488618250,47800,47800,47800,47800,0
|
|
20240509,172900,106488618250,47800,47800,47800,47800,0
|
|
20240509,172800,106488618250,47800,47800,47800,47800,0
|
|
20240509,172700,106488618250,47800,47800,47800,47800,0
|
|
20240509,172600,106488618250,47800,47800,47800,47800,0
|
|
20240509,172500,106488618250,47800,47800,47800,47800,0
|
|
20240509,172400,106488618250,47800,47800,47800,47800,0
|
|
20240509,172300,106488618250,47800,47800,47800,47800,0
|
|
20240509,172200,106488618250,47800,47800,47800,47800,0
|
|
20240509,172100,106488618250,47800,47800,47800,47800,0
|
|
20240509,172000,106488618250,47800,47800,47800,47800,0
|
|
20240509,171900,106488618250,47800,47800,47800,47800,0
|
|
20240509,171800,106488618250,47800,47800,47800,47800,0
|
|
20240509,171700,106488618250,47800,47800,47800,47800,0
|
|
20240509,171600,106488618250,47800,47800,47800,47800,0
|
|
20240509,171500,106488618250,47800,47800,47800,47800,0
|
|
20240509,171400,106488618250,47800,47800,47800,47800,74005
|
|
20240509,171300,106488618250,47800,47800,47800,47800,0
|
|
20240509,171200,106488618250,47800,47800,47800,47800,0
|
|
20240509,171100,106488618250,47800,47800,47800,47800,0
|
|
20240509,171000,106488618250,47800,47800,47800,47800,0
|
|
20240509,170900,106488618250,47800,47800,47800,47800,0
|
|
20240509,170800,106488618250,47800,47800,47800,47800,0
|
|
20240509,170700,106488618250,47800,47800,47800,47800,0
|
|
20240509,170600,106488618250,47800,47800,47800,47800,0
|
|
20240509,170500,106488618250,47800,47800,47800,47800,0
|
|
20240509,170400,106488618250,47800,47800,47800,47800,0
|
|
20240509,170300,106488618250,47800,47800,47800,47800,0
|
|
20240509,170200,106488618250,47800,47800,47800,47800,0
|
|
20240509,170100,106488618250,47800,47800,47800,47800,0
|
|
20240509,170000,106488618250,47800,47800,47800,47800,0
|
|
20240509,165900,106488618250,47800,47800,47800,47800,0
|
|
20240509,165800,106488618250,47800,47800,47800,47800,0
|
|
20240509,165700,106488618250,47800,47800,47800,47800,0
|
|
20240509,165600,106488618250,47800,47800,47800,47800,0
|
|
20240509,165500,106488618250,47800,47800,47800,47800,0
|
|
20240509,165400,106488618250,47800,47800,47800,47800,0
|
|
20240509,165300,106488618250,47800,47800,47800,47800,0
|
|
20240509,165200,106488618250,47800,47800,47800,47800,0
|
|
20240509,165100,106488618250,47800,47800,47800,47800,0
|
|
20240509,165000,106488618250,47800,47800,47800,47800,0
|
|
20240509,164900,106488618250,47800,47800,47800,47800,0
|
|
20240509,164800,106488618250,47800,47800,47800,47800,0
|
|
20240509,164700,106488618250,47800,47800,47800,47800,0
|
|
20240509,164600,106488618250,47800,47800,47800,47800,0
|
|
20240509,164500,106488618250,47800,47800,47800,47800,0
|
|
20240509,164400,106488618250,47800,47800,47800,47800,74005
|
|
20240509,164300,106488618250,47800,47800,47800,47800,0
|
|
20240509,164200,106488618250,47800,47800,47800,47800,0
|
|
20240509,164100,106488618250,47800,47800,47800,47800,0
|
|
20240509,164000,106488618250,47800,47800,47800,47800,0
|
|
20240509,163900,106488618250,47800,47800,47800,47800,0
|
|
20240509,163800,106488618250,47800,47800,47800,47800,0
|
|
20240509,163700,106488618250,47800,47800,47800,47800,0
|
|
20240509,163600,106488618250,47800,47800,47800,47800,0
|
|
20240509,163500,106488618250,47800,47800,47800,47800,0
|
|
20240509,163400,106488618250,47800,47800,47800,47800,0
|
|
20240509,163300,106488618250,47800,47800,47800,47800,0
|
|
20240509,163200,106488618250,47800,47800,47800,47800,0
|
|
20240509,163100,106488618250,47800,47800,47800,47800,0
|
|
20240509,163000,106488618250,47800,47800,47800,47800,0
|
|
20240509,162900,106488618250,47800,47800,47800,47800,0
|
|
20240509,162800,106488618250,47800,47800,47800,47800,0
|
|
20240509,162700,106488618250,47800,47800,47800,47800,0
|
|
20240509,162600,106488618250,47800,47800,47800,47800,0
|
|
20240509,162500,106488618250,47800,47800,47800,47800,0
|
|
20240509,162400,106488618250,47800,47800,47800,47800,0
|
|
20240509,162300,106488618250,47800,47800,47800,47800,0
|
|
20240509,162200,106488618250,47800,47800,47800,47800,0
|
|
20240509,162100,106488618250,47800,47800,47800,47800,0
|
|
20240509,162000,106488618250,47800,47800,47800,47800,0
|
|
20240509,161900,106488618250,47800,47800,47800,47800,0
|
|
20240509,161800,106488618250,47800,47800,47800,47800,0
|
|
20240509,161700,106488618250,47800,47800,47800,47800,0
|
|
20240509,161600,106488618250,47800,47800,47800,47800,0
|
|
20240509,161500,106488618250,47800,47800,47800,47800,0
|
|
20240509,161400,106488618250,47800,47800,47800,47800,74005
|
|
20240509,161300,106488618250,47800,47800,47800,47800,0
|
|
20240509,161200,106488618250,47800,47800,47800,47800,0
|
|
20240509,161100,106488618250,47800,47800,47800,47800,0
|
|
20240509,161000,106488618250,47800,47800,47800,47800,0
|
|
20240509,160900,106488618250,47800,47800,47800,47800,0
|
|
20240509,160800,106488618250,47800,47800,47800,47800,0
|
|
20240509,160700,106488618250,47800,47800,47800,47800,0
|
|
20240509,160600,106488618250,47800,47800,47800,47800,0
|
|
20240509,160500,106488618250,47800,47800,47800,47800,0
|
|
20240509,160400,106488618250,47800,47800,47800,47800,0
|
|
20240509,160300,106488618250,47800,47800,47800,47800,0
|
|
20240509,160200,106488618250,47800,47800,47800,47800,0
|
|
20240509,160100,106488618250,47800,47800,47800,47800,0
|
|
20240509,160000,106488618250,47800,47800,47800,47800,0
|
|
20240509,155900,106488618250,47800,47800,47800,47800,0
|
|
20240509,155800,106488618250,47800,47800,47800,47800,0
|
|
20240509,155700,106488618250,47800,47800,47800,47800,0
|
|
20240509,155600,106488618250,47800,47800,47800,47800,0
|
|
20240509,155500,106488618250,47800,47800,47800,47800,0
|
|
20240509,155400,106488618250,47800,47800,47800,47800,0
|
|
20240509,155300,106488618250,47800,47800,47800,47800,0
|
|
20240509,155200,106488618250,47800,47800,47800,47800,0
|
|
20240509,155100,106488618250,47800,47800,47800,47800,0
|
|
20240509,155000,106488618250,47800,47800,47800,47800,0
|
|
20240509,154900,106488618250,47800,47800,47800,47800,0
|
|
20240509,154800,106488618250,47800,47800,47800,47800,0
|
|
20240509,154700,106488618250,47800,47800,47800,47800,0
|
|
20240509,154600,106488618250,47800,47800,47800,47800,0
|
|
20240509,154500,106488618250,47800,47800,47800,47800,0
|
|
20240509,154400,106488618250,47800,47800,47800,47800,74005
|
|
20240509,154300,106488618250,47800,47800,47800,47800,0
|
|
20240509,154200,106488618250,47800,47800,47800,47800,0
|
|
20240509,154100,106488618250,47800,47800,47800,47800,0
|
|
20240509,154000,106488618250,47800,47800,47800,47800,0
|
|
20240509,153900,106488618250,47800,47800,47800,47800,0
|
|
20240509,153800,106488618250,47800,47800,47800,47800,0
|
|
20240509,153700,106488618250,47800,47800,47800,47800,0
|
|
20240509,153600,106488618250,47800,47800,47800,47800,0
|
|
20240509,153500,106488618250,47800,47800,47800,47800,0
|
|
20240509,153400,106488618250,47800,47800,47800,47800,0
|
|
20240509,153300,106488618250,47800,47800,47800,47800,0
|
|
20240509,153200,106488618250,47800,47800,47800,47800,0
|
|
20240509,153100,106488618250,47800,47800,47800,47800,0
|
|
20240509,153000,106488618250,47800,47800,47800,47800,74005
|
|
20240509,152900,102951179250,47950,47950,47950,47950,0
|
|
20240509,152800,102951179250,47950,47950,47950,47950,0
|
|
20240509,152700,102951179250,47950,47950,47950,47950,0
|
|
20240509,152600,102951179250,47950,47950,47950,47950,0
|
|
20240509,152500,102951179250,47950,47950,47950,47950,0
|
|
20240509,152400,102951179250,47950,47950,47950,47950,0
|
|
20240509,152300,102951179250,47950,47950,47950,47950,0
|
|
20240509,152200,102951179250,47950,47950,47950,47950,0
|
|
20240509,152100,102951179250,47950,47950,47950,47950,0
|
|
20240509,152000,102951179250,47950,47950,47950,47950,0
|
|
20240509,151900,102951179250,47950,47900,48000,47850,6153
|
|
20240509,151800,102656313550,47950,47950,47950,47900,852
|
|
20240509,151700,102615472950,47950,48000,48000,47900,2945
|
|
20240509,151600,102474258700,47950,47950,48000,47950,766
|
|
20240509,151500,102437501750,48000,48000,48000,47950,2548
|
|
20240509,151400,102315219150,48000,47900,48000,47900,1400
|
|
20240509,151300,102248095300,47950,48000,48000,47900,1870
|
|
20240509,151200,102158421550,48000,48000,48000,47950,707
|
|
20240509,151100,102124497550,48000,47950,48000,47900,3074
|
|
20240509,151000,101977152350,47900,47850,47950,47850,607
|
|
20240509,150900,101948073550,47900,47750,47900,47750,3582
|
|
20240509,150800,101776739750,47800,47850,47850,47750,3277
|
|
20240509,150700,101620148000,47800,47800,47850,47800,1507
|
|
20240509,150600,101548092300,47800,47850,47900,47800,1062
|
|
20240509,150500,101497263250,47850,47900,47900,47850,773
|
|
20240509,150400,101460266150,47900,47900,47900,47850,712
|
|
20240509,150300,101426182100,47850,47850,47900,47850,934
|
|
20240509,150200,101381477500,47850,47850,47900,47850,998
|
|
20240509,150100,101333711250,47900,47900,47950,47850,1501
|
|
20240509,150000,101261803100,47900,48000,48000,47900,1203
|
|
20240509,145900,101204118650,48000,48000,48050,47950,1183
|
|
20240509,145800,101147340550,48000,48000,48050,47950,716
|
|
20240509,145700,101112984250,48000,48050,48050,47950,1706
|
|
20240509,145600,101031079000,48000,48000,48050,47950,1645
|
|
20240509,145500,100952105950,48000,48100,48100,47950,2846
|
|
20240509,145400,100815419450,48100,48100,48100,48050,332
|
|
20240509,145300,100799458750,48100,48050,48100,48050,419
|
|
20240509,145200,100779312250,48100,48050,48100,48050,453
|
|
20240509,145100,100757540150,48050,48100,48100,48050,392
|
|
20240509,145000,100738698150,48100,48050,48100,48000,1805
|
|
20240509,144900,100652016800,48050,47950,48100,47850,12985
|
|
20240509,144800,100029167850,47950,47950,47950,47900,1271
|
|
20240509,144700,99968266550,47950,47950,47950,47900,2022
|
|
20240509,144600,99871393400,47900,47950,47950,47900,677
|
|
20240509,144500,99838957900,47950,47900,47950,47900,982
|
|
20240509,144400,99791900800,47900,47950,47950,47900,2938
|
|
20240509,144300,99651133100,47950,47950,47950,47900,598
|
|
20240509,144200,99622472200,47950,47950,48000,47900,1528
|
|
20240509,144100,99549215300,48000,48000,48000,47900,1294
|
|
20240509,144000,99487159950,48000,47950,48000,47950,723
|
|
20240509,143900,99452478200,47950,47950,48000,47950,923
|
|
20240509,143800,99408211750,47950,48000,48000,47900,648
|
|
20240509,143700,99377127650,48000,47950,48000,47850,1823
|
|
20240509,143600,99289719000,47950,47850,47950,47800,2583
|
|
20240509,143500,99166062650,47800,47850,47850,47750,1230
|
|
20240509,143400,99107275950,47800,47850,47900,47700,7636
|
|
20240509,143300,98742546400,47850,47900,47950,47850,1342
|
|
20240509,143200,98678267850,47900,47950,47950,47900,1389
|
|
20240509,143100,98611725200,47950,47900,47950,47900,1093
|
|
20240509,143000,98559360150,47900,48000,48000,47900,2772
|
|
20240509,142900,98426419650,48000,48050,48050,48000,561
|
|
20240509,142800,98399471500,48000,48050,48050,48000,1659
|
|
20240509,142700,98319786150,48050,47950,48050,47950,886
|
|
20240509,142600,98277248850,48000,48000,48050,47950,1160
|
|
20240509,142500,98221576700,48000,48000,48050,48000,845
|
|
20240509,142400,98181010650,48000,48100,48100,48000,1497
|
|
20240509,142300,98109076650,48050,48050,48100,48050,420
|
|
20240509,142200,98088884350,48050,48050,48100,48000,1487
|
|
20240509,142100,98017460500,48050,48050,48100,48000,4655
|
|
20240509,142000,97793667550,48050,48050,48100,48000,1772
|
|
20240509,141900,97708528000,48050,47950,48050,47950,1029
|
|
20240509,141800,97659123500,48000,47950,48000,47900,2235
|
|
20240509,141700,97551894100,47900,47900,47950,47900,992
|
|
20240509,141600,97504348750,47950,47900,47950,47900,917
|
|
20240509,141500,97460398800,47900,47900,47950,47900,2085
|
|
20240509,141400,97360436300,47900,47900,47950,47850,2111
|
|
20240509,141300,97259320150,47850,47850,47900,47800,1099
|
|
20240509,141200,97206757850,47850,47900,47950,47850,1956
|
|
20240509,141100,97113151650,47850,47850,47900,47800,2627
|
|
20240509,141000,96987450850,47850,47750,47850,47750,845
|
|
20240509,140900,96947063100,47800,47800,47800,47750,794
|
|
20240509,140800,96909116350,47750,47750,47800,47750,2397
|
|
20240509,140700,96794560350,47800,47800,47850,47750,1284
|
|
20240509,140600,96733181050,47800,47800,47850,47800,414
|
|
20240509,140500,96713385150,47850,47850,47850,47800,215
|
|
20240509,140400,96703102550,47800,47800,47850,47750,1090
|
|
20240509,140300,96650990900,47800,47800,47800,47750,1213
|
|
20240509,140200,96593011350,47800,47800,47800,47750,685
|
|
20240509,140100,96560285250,47800,47800,47800,47750,1366
|
|
20240509,140000,96495009650,47800,47800,47850,47800,1211
|
|
20240509,135900,96437116900,47800,47800,47850,47750,632
|
|
20240509,135800,96406900000,47800,47850,47850,47750,932
|
|
20240509,135700,96362357650,47800,47800,47850,47800,962
|
|
20240509,135600,96316367900,47800,47800,47850,47800,1309
|
|
20240509,135500,96253775900,47850,47900,47900,47800,1682
|
|
20240509,135400,96173360350,47850,47800,47900,47800,929
|
|
20240509,135300,96128931400,47800,47850,47850,47750,417
|
|
20240509,135200,96108988350,47850,47800,47850,47750,2428
|
|
20240509,135100,95993029950,47800,47850,47850,47750,5103
|
|
20240509,135000,95749178600,47850,47950,47950,47850,2616
|
|
20240509,134900,95623963150,47950,47950,47950,47900,562
|
|
20240509,134800,95597030450,48000,47950,48000,47900,732
|
|
20240509,134700,95561939600,47950,47950,47950,47900,3926
|
|
20240509,134600,95373828500,47900,48000,48050,47900,2281
|
|
20240509,134500,95264393950,48000,48100,48100,48000,2716
|
|
20240509,134400,95133958450,48100,48050,48100,48050,1041
|
|
20240509,134300,95083933000,48050,48100,48100,48050,720
|
|
20240509,134200,95049312200,48050,48050,48150,48000,2386
|
|
20240509,134100,94934612850,48050,47950,48100,47950,1557
|
|
20240509,134000,94859832600,47950,48000,48050,47950,1287
|
|
20240509,133900,94798065350,47950,47850,47950,47850,946
|
|
20240509,133800,94752731200,47850,47800,47900,47750,2054
|
|
20240509,133700,94654522000,47850,47800,47850,47750,1543
|
|
20240509,133600,94580773600,47800,47850,47850,47750,1764
|
|
20240509,133500,94496413100,47850,47650,47850,47650,3305
|
|
20240509,133400,94338647450,47650,47700,47750,47650,5030
|
|
20240509,133300,94098790350,47700,47800,47850,47700,3417
|
|
20240509,133200,93935669650,47800,47800,47850,47700,5702
|
|
20240509,133100,93663347300,47800,47800,47900,47800,4143
|
|
20240509,133000,93465216150,47800,47950,48000,47800,17744
|
|
20240509,132900,92616029550,47950,48050,48100,47900,12463
|
|
20240509,132800,92017976350,48100,48100,48100,48050,385
|
|
20240509,132700,91999460300,48050,48100,48150,48050,3045
|
|
20240509,132600,91853120950,48100,48150,48200,48100,1971
|
|
20240509,132500,91758276100,48100,48100,48150,48050,786
|
|
20240509,132400,91720465800,48100,48200,48200,48100,4103
|
|
20240509,132300,91523064250,48150,48200,48200,48150,286
|
|
20240509,132200,91509287000,48150,48200,48200,48150,437
|
|
20240509,132100,91488238850,48200,48150,48200,48100,659
|
|
20240509,132000,91456515400,48150,48150,48250,48050,5096
|
|
20240509,131900,91211206100,48200,48200,48200,48150,429
|
|
20240509,131800,91190536800,48200,48300,48300,48150,1018
|
|
20240509,131700,91141453400,48300,48200,48300,48200,688
|
|
20240509,131600,91108279400,48200,48350,48350,48200,1177
|
|
20240509,131500,91051477900,48250,48350,48350,48150,8532
|
|
20240509,131400,90640045450,48300,48300,48400,48300,603
|
|
20240509,131300,90610901150,48350,48350,48350,48300,522
|
|
20240509,131200,90585676650,48350,48350,48400,48300,2582
|
|
20240509,131100,90460840500,48350,48350,48400,48300,901
|
|
20240509,131000,90417273250,48300,48350,48400,48300,1063
|
|
20240509,130900,90365883700,48350,48400,48450,48350,878
|
|
20240509,130800,90323387450,48400,48400,48450,48400,598
|
|
20240509,130700,90294428900,48400,48450,48450,48400,903
|
|
20240509,130600,90250706050,48450,48450,48500,48450,299
|
|
20240509,130500,90236209700,48450,48500,48500,48450,1321
|
|
20240509,130400,90172150250,48500,48500,48550,48500,583
|
|
20240509,130300,90143869900,48550,48500,48550,48500,311
|
|
20240509,130200,90128784450,48500,48500,48550,48450,2149
|
|
20240509,130100,90024550850,48500,48500,48550,48500,487
|
|
20240509,130000,90000925650,48500,48550,48550,48500,755
|
|
20240509,125900,89964289400,48550,48400,48550,48350,1498
|
|
20240509,125800,89891648850,48400,48500,48500,48400,1319
|
|
20240509,125700,89827753400,48500,48500,48550,48450,3467
|
|
20240509,125600,89659595550,48500,48550,48550,48450,2816
|
|
20240509,125500,89523007150,48500,48500,48550,48500,739
|
|
20240509,125400,89487146650,48500,48500,48550,48450,1001
|
|
20240509,125300,89438602300,48500,48450,48500,48400,2209
|
|
20240509,125200,89331587500,48500,48500,48500,48450,1805
|
|
20240509,125100,89244083800,48500,48500,48550,48500,360
|
|
20240509,125000,89226610250,48500,48450,48500,48400,1096
|
|
20240509,124900,89173487700,48450,48450,48500,48450,1445
|
|
20240509,124800,89103468150,48450,48450,48550,48450,2197
|
|
20240509,124700,88996927150,48450,48400,48500,48350,1538
|
|
20240509,124600,88922417950,48400,48400,48450,48350,1118
|
|
20240509,124500,88868292550,48400,48300,48400,48300,1115
|
|
20240509,124400,88814418550,48300,48400,48400,48300,762
|
|
20240509,124300,88777578550,48400,48350,48400,48300,683
|
|
20240509,124200,88744557300,48300,48250,48350,48250,1393
|
|
20240509,124100,88677269900,48300,48300,48350,48250,745
|
|
20240509,124000,88641281900,48300,48350,48350,48300,457
|
|
20240509,123900,88619193600,48350,48300,48350,48300,525
|
|
20240509,123800,88593829350,48250,48250,48300,48200,2120
|
|
20240509,123700,88491551600,48250,48250,48250,48200,533
|
|
20240509,123600,88465850500,48250,48250,48300,48200,647
|
|
20240509,123500,88434642250,48300,48300,48300,48250,410
|
|
20240509,123400,88414844150,48300,48450,48450,48300,3522
|
|
20240509,123300,88244438350,48450,48400,48450,48400,587
|
|
20240509,123200,88216018250,48450,48350,48450,48350,3296
|
|
20240509,123100,88056421600,48400,48200,48400,48150,2341
|
|
20240509,123000,87943494400,48150,48200,48250,48150,462
|
|
20240509,122900,87921224050,48250,48200,48300,48100,1598
|
|
20240509,122800,87844200800,48250,48250,48300,48200,1460
|
|
20240509,122700,87773750650,48250,48250,48300,48250,1021
|
|
20240509,122600,87724482050,48250,48250,48250,48200,578
|
|
20240509,122500,87696600100,48200,48150,48300,48150,1649
|
|
20240509,122400,87617014300,48300,48200,48350,48000,27871
|
|
20240509,122300,86276431650,48250,48300,48400,48200,1399
|
|
20240509,122200,86208883250,48300,48350,48400,48250,1217
|
|
20240509,122100,86150083650,48350,48300,48400,48200,5481
|
|
20240509,122000,85885575450,48300,48300,48350,48250,617
|
|
20240509,121900,85855776600,48300,48300,48300,48250,433
|
|
20240509,121800,85834865700,48250,48300,48300,48250,1694
|
|
20240509,121700,85753106850,48300,48250,48350,48250,458
|
|
20240509,121600,85730989600,48300,48350,48350,48300,1282
|
|
20240509,121500,85669064150,48350,48350,48350,48250,591
|
|
20240509,121400,85640519300,48300,48200,48350,48200,458
|
|
20240509,121300,85618390300,48200,48300,48350,48200,2202
|
|
20240509,121200,85512124150,48300,48300,48350,48250,936
|
|
20240509,121100,85466934250,48200,48350,48350,48150,10250
|
|
20240509,121000,84972493350,48400,48350,48400,48300,1886
|
|
20240509,120900,84881307500,48400,48400,48400,48350,924
|
|
20240509,120800,84836596950,48400,48350,48400,48350,736
|
|
20240509,120700,84801008900,48300,48350,48350,48300,633
|
|
20240509,120600,84770420850,48350,48300,48350,48250,825
|
|
20240509,120500,84730568200,48300,48300,48350,48250,2304
|
|
20240509,120400,84619320300,48350,48350,48350,48300,913
|
|
20240509,120300,84575179550,48350,48350,48400,48300,772
|
|
20240509,120200,84537859400,48350,48300,48400,48300,586
|
|
20240509,120100,84509537150,48300,48350,48450,48300,4279
|
|
20240509,120000,84302503900,48350,48250,48400,48250,2632
|
|
20240509,115900,84175240250,48300,48350,48350,48250,3751
|
|
20240509,115800,83994112550,48300,48350,48400,48300,1364
|
|
20240509,115700,83928153850,48350,48400,48400,48350,667
|
|
20240509,115600,83895889950,48350,48500,48500,48350,6753
|
|
20240509,115500,83568888800,48450,48550,48550,48450,1835
|
|
20240509,115400,83479906500,48500,48500,48550,48500,1984
|
|
20240509,115300,83383628850,48550,48600,48600,48500,1112
|
|
20240509,115200,83329635950,48550,48550,48600,48550,865
|
|
20240509,115100,83287625550,48600,48650,48650,48550,1373
|
|
20240509,115000,83220928000,48650,48700,48700,48650,1229
|
|
20240509,114900,83161088200,48650,48650,48700,48600,700
|
|
20240509,114800,83127023050,48650,48700,48750,48650,1644
|
|
20240509,114700,83046970050,48700,48750,48850,48700,1367
|
|
20240509,114600,82980281750,48750,48550,48900,48550,11034
|
|
20240509,114500,82441843950,48550,48650,48650,48500,2126
|
|
20240509,114400,82338495050,48600,48650,48650,48550,2147
|
|
20240509,114300,82234142250,48650,48600,48650,48600,1273
|
|
20240509,114200,82172234550,48600,48550,48650,48550,1458
|
|
20240509,114100,82101385550,48600,48650,48650,48500,2730
|
|
20240509,114000,81968825850,48600,48650,48650,48550,3816
|
|
20240509,113900,81783300250,48650,48700,48700,48650,798
|
|
20240509,113800,81744461600,48700,48750,48750,48650,1756
|
|
20240509,113700,81658942650,48700,48700,48750,48650,720
|
|
20240509,113600,81623876900,48750,48750,48800,48650,1166
|
|
20240509,113500,81567040750,48650,48650,48750,48600,4362
|
|
20240509,113400,81354778700,48650,48700,48700,48600,2583
|
|
20240509,113300,81229145000,48650,48700,48700,48650,1314
|
|
20240509,113200,81165176150,48700,48700,48700,48650,2456
|
|
20240509,113100,81045605850,48650,48700,48700,48650,1005
|
|
20240509,113000,80996675250,48700,48750,48800,48700,2090
|
|
20240509,112900,80894821100,48750,48750,48800,48700,2262
|
|
20240509,112800,80784524650,48750,48800,48800,48700,925
|
|
20240509,112700,80739427700,48800,48850,48850,48750,3333
|
|
20240509,112600,80576800200,48850,49000,49000,48750,7241
|
|
20240509,112500,80222661650,48950,48950,49000,48900,3903
|
|
20240509,112400,80031590400,48900,48950,48950,48900,2924
|
|
20240509,112300,79888475400,48950,48950,48950,48900,2474
|
|
20240509,112200,79767427750,48950,48950,48950,48900,1969
|
|
20240509,112100,79671061750,48900,48900,48950,48850,3810
|
|
20240509,112000,79484769100,48850,48900,48900,48850,2416
|
|
20240509,111900,79366653650,48850,48750,48900,48700,4116
|
|
20240509,111800,79165522500,48700,48800,48850,48700,2191
|
|
20240509,111700,79058572800,48800,48850,48900,48750,1549
|
|
20240509,111600,78982920100,48850,48850,48900,48750,1153
|
|
20240509,111500,78926612650,48850,48800,48900,48800,3119
|
|
20240509,111400,78774180050,48850,48850,48900,48800,2375
|
|
20240509,111300,78658168200,48850,48800,48850,48750,1226
|
|
20240509,111200,78598310550,48850,48850,48850,48800,4347
|
|
20240509,111100,78386077250,48800,48750,48850,48700,4171
|
|
20240509,111000,78182657150,48750,48750,48750,48700,1531
|
|
20240509,110900,78108064400,48700,48750,48800,48650,3171
|
|
20240509,110800,77953626400,48800,48800,48800,48750,4570
|
|
20240509,110700,77730739800,48800,48800,48800,48750,2295
|
|
20240509,110600,77618760400,48800,48700,48800,48700,7619
|
|
20240509,110500,77247274900,48700,48650,48700,48600,3177
|
|
20240509,110400,77092768950,48650,48600,48650,48550,3021
|
|
20240509,110300,76945899450,48600,48600,48600,48550,1441
|
|
20240509,110200,76875874950,48600,48600,48600,48550,1521
|
|
20240509,110100,76801995000,48550,48500,48600,48500,4542
|
|
20240509,110000,76581335450,48500,48550,48550,48450,3440
|
|
20240509,105900,76414402050,48550,48550,48550,48450,1419
|
|
20240509,105800,76345545750,48550,48500,48550,48450,3388
|
|
20240509,105700,76181144050,48550,48500,48550,48450,3500
|
|
20240509,105600,76011378600,48450,48400,48500,48400,1734
|
|
20240509,105500,75927371400,48400,48400,48450,48350,1108
|
|
20240509,105400,75873753800,48400,48400,48400,48350,2105
|
|
20240509,105300,75771919050,48350,48350,48400,48350,814
|
|
20240509,105200,75732541200,48400,48300,48400,48300,1141
|
|
20240509,105100,75677373550,48300,48300,48450,48250,7529
|
|
20240509,105000,75313317050,48250,48200,48300,48200,4087
|
|
20240509,104900,75116116600,48200,48200,48250,48200,1337
|
|
20240509,104800,75051654550,48200,48200,48400,48200,3876
|
|
20240509,104700,74864648650,48250,48200,48250,48200,1757
|
|
20240509,104600,74779952800,48200,48200,48250,48200,1735
|
|
20240509,104500,74696298700,48200,48250,48450,48200,3033
|
|
20240509,104400,74549691800,48300,48200,48400,48200,735
|
|
20240509,104300,74514198750,48250,48350,48450,48200,5185
|
|
20240509,104200,74263691450,48350,48200,48400,48200,3073
|
|
20240509,104100,74115239400,48250,48250,48300,48200,2215
|
|
20240509,104000,74008421950,48300,48250,48300,48200,1985
|
|
20240509,103900,73912691150,48200,48300,48300,48200,4625
|
|
20240509,103800,73689550300,48250,48300,48350,48200,7108
|
|
20240509,103700,73346548600,48400,48400,48450,48300,4825
|
|
20240509,103600,73113146450,48350,48300,48400,48300,2845
|
|
20240509,103500,72975619400,48350,48450,48450,48300,11890
|
|
20240509,103400,72400469900,48450,48500,48550,48450,2938
|
|
20240509,103300,72258070450,48500,48550,48600,48450,10540
|
|
20240509,103200,71746775800,48600,48650,48700,48550,2417
|
|
20240509,103100,71629292000,48650,48600,48650,48600,1643
|
|
20240509,103000,71549409250,48600,48650,48700,48550,2944
|
|
20240509,102900,71406192600,48650,48600,48700,48550,2260
|
|
20240509,102800,71296382850,48600,48650,48700,48600,2615
|
|
20240509,102700,71169221650,48700,48550,48700,48550,2197
|
|
20240509,102600,71062376050,48600,48550,48600,48500,2950
|
|
20240509,102500,70919207200,48550,48600,48600,48500,3681
|
|
20240509,102400,70740492750,48600,48500,48700,48500,4959
|
|
20240509,102300,70499701450,48550,48550,48600,48500,7275
|
|
20240509,102200,70146595800,48550,48650,48700,48550,6518
|
|
20240509,102100,69829623500,48700,48700,48750,48650,2802
|
|
20240509,102000,69693179400,48700,48800,48800,48700,2181
|
|
20240509,101900,69586930100,48750,48850,48850,48700,3237
|
|
20240509,101800,69429004900,48850,48850,48900,48700,17845
|
|
20240509,101700,68559128700,48850,49000,49000,48850,3188
|
|
20240509,101600,68403173400,49000,49000,49100,48900,3092
|
|
20240509,101500,68251610950,49050,49000,49100,48950,9838
|
|
20240509,101400,67769073550,48950,48900,49000,48900,4746
|
|
20240509,101300,67536708300,48900,48950,49000,48850,3153
|
|
20240509,101200,67382475100,48900,48750,49000,48700,6593
|
|
20240509,101100,67060395200,48750,48650,48800,48650,2188
|
|
20240509,101000,66953809750,48700,48700,48800,48650,2265
|
|
20240509,100900,66843498700,48700,48900,49000,48650,15619
|
|
20240509,100800,66081976050,48850,49050,49100,48850,4882
|
|
20240509,100700,65842850550,49050,49100,49150,49000,4984
|
|
20240509,100600,65598047850,49100,49100,49150,48950,12579
|
|
20240509,100500,64981040550,49050,49050,49100,48950,10112
|
|
20240509,100400,64485066550,49050,49000,49100,48950,7347
|
|
20240509,100300,64124768500,49000,48800,49050,48750,16303
|
|
20240509,100200,63326933200,48800,48750,48800,48650,7428
|
|
20240509,100100,62964880850,48750,48650,48750,48600,12923
|
|
20240509,100000,62335708950,48600,48650,48750,48550,7116
|
|
20240509,095900,61989727400,48600,48750,48750,48600,7203
|
|
20240509,095800,61639114650,48750,49000,49000,48600,21909
|
|
20240509,095700,60570296050,49000,49000,49050,48850,12399
|
|
20240509,095600,59963294500,49000,49150,49150,49000,20684
|
|
20240509,095500,58948553450,49050,49400,49400,49000,53186
|
|
20240509,095400,56329694050,49400,49250,49450,49150,103669
|
|
20240509,095300,51215600600,49250,48900,49250,48900,76348
|
|
20240509,095200,47467861750,48950,48950,49000,48900,34126
|
|
20240509,095100,45797071850,48950,48550,48950,48550,38672
|
|
20240509,095000,43910747700,48550,48600,48650,48450,9709
|
|
20240509,094900,43439198750,48600,48600,48650,48600,3225
|
|
20240509,094800,43282364850,48600,48600,48650,48550,6691
|
|
20240509,094700,42957126950,48600,48600,48650,48550,5589
|
|
20240509,094600,42685450600,48600,48550,48650,48550,2988
|
|
20240509,094500,42540241500,48600,48550,48650,48550,4250
|
|
20240509,094400,42333690850,48550,48550,48600,48500,6241
|
|
20240509,094300,42030593050,48550,48450,48550,48400,11884
|
|
20240509,094200,41454233450,48400,48400,48450,48350,4334
|
|
20240509,094100,41244316900,48450,48250,48450,48250,7068
|
|
20240509,094000,40902413850,48250,48350,48350,48250,2250
|
|
20240509,093900,40793782400,48350,48350,48400,48300,1517
|
|
20240509,093800,40720423600,48400,48250,48400,48250,3551
|
|
20240509,093700,40548917550,48250,48400,48450,48200,8841
|
|
20240509,093600,40121929600,48400,48400,48450,48400,2539
|
|
20240509,093500,39998937800,48450,48300,48450,48300,9796
|
|
20240509,093400,39524697550,48300,48300,48450,48250,6019
|
|
20240509,093300,39233734400,48300,48350,48350,48300,2898
|
|
20240509,093200,39093648400,48400,48300,48400,48250,3971
|
|
20240509,093100,38901710300,48300,48350,48400,48250,7509
|
|
20240509,093000,38538509750,48400,48250,48400,48250,5895
|
|
20240509,092900,38253571100,48300,48350,48450,48250,9397
|
|
20240509,092800,37799035750,48400,48350,48450,48300,8794
|
|
20240509,092700,37373456150,48400,48100,48400,48100,10357
|
|
20240509,092600,36873465950,48100,48200,48200,48100,8213
|
|
20240509,092500,36477936500,48200,48250,48250,48200,5020
|
|
20240509,092400,36235851400,48250,48150,48250,48100,5119
|
|
20240509,092300,35989269150,48150,48250,48300,48100,5093
|
|
20240509,092200,35743882700,48250,48200,48300,48150,5708
|
|
20240509,092100,35468385850,48200,48250,48250,48050,8172
|
|
20240509,092000,35075131650,48200,48200,48300,48150,9631
|
|
20240509,091900,34610546000,48200,48050,48200,48050,11604
|
|
20240509,091800,34051785000,48100,48000,48100,47850,6458
|
|
20240509,091700,33741954500,47950,47850,48000,47800,7566
|
|
20240509,091600,33379707850,47850,48000,48100,47650,26692
|
|
20240509,091500,32102113100,48050,47900,48050,47900,8704
|
|
20240509,091400,31684513850,47900,48000,48000,47800,16927
|
|
20240509,091300,30873952750,48000,48100,48150,47950,20828
|
|
20240509,091200,29872915600,48050,48200,48250,47950,29879
|
|
20240509,091100,28436552850,48200,48400,48450,48100,30380
|
|
20240509,091000,26970373250,48400,48650,48750,48400,22114
|
|
20240509,090900,25895289500,48650,48550,48650,48450,19245
|
|
20240509,090800,24961709900,48550,48650,48900,48550,35222
|
|
20240509,090700,23246615150,48700,48800,48900,48650,26007
|
|
20240509,090600,21979176700,48800,49150,49150,48750,49033
|
|
20240509,090500,19578139750,49150,49050,49300,49050,75105
|
|
20240509,090400,15884888900,49050,48900,49100,48700,81550
|
|
20240509,090300,11897507750,48900,48600,48950,48550,59177
|
|
20240509,090200,9009762100,48650,48500,48650,48300,70203
|
|
20240509,090100,5607321950,48500,48050,48500,48000,52664
|
|
20240509,090000,3067041350,48050,47800,48050,47650,61886
|