614 lines
33 KiB
CSV
614 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,191100,17461246450,35400,35400,35400,35400,62026
|
|
20240508,191000,17461246450,35400,35400,35400,35400,0
|
|
20240508,190900,17461246450,35400,35400,35400,35400,0
|
|
20240508,190800,17461246450,35400,35400,35400,35400,0
|
|
20240508,190700,17461246450,35400,35400,35400,35400,0
|
|
20240508,190600,17461246450,35400,35400,35400,35400,0
|
|
20240508,190500,17461246450,35400,35400,35400,35400,0
|
|
20240508,190400,17461246450,35400,35400,35400,35400,0
|
|
20240508,190300,17461246450,35400,35400,35400,35400,0
|
|
20240508,190200,17461246450,35400,35400,35400,35400,0
|
|
20240508,190100,17461246450,35400,35400,35400,35400,0
|
|
20240508,190000,17461246450,35400,35400,35400,35400,0
|
|
20240508,185900,17461246450,35400,35400,35400,35400,0
|
|
20240508,185800,17461246450,35400,35400,35400,35400,0
|
|
20240508,185700,17461246450,35400,35400,35400,35400,0
|
|
20240508,185600,17461246450,35400,35400,35400,35400,0
|
|
20240508,185500,17461246450,35400,35400,35400,35400,0
|
|
20240508,185400,17461246450,35400,35400,35400,35400,0
|
|
20240508,185300,17461246450,35400,35400,35400,35400,0
|
|
20240508,185200,17461246450,35400,35400,35400,35400,0
|
|
20240508,185100,17461246450,35400,35400,35400,35400,0
|
|
20240508,185000,17461246450,35400,35400,35400,35400,0
|
|
20240508,184900,17461246450,35400,35400,35400,35400,0
|
|
20240508,184800,17461246450,35400,35400,35400,35400,0
|
|
20240508,184700,17461246450,35400,35400,35400,35400,0
|
|
20240508,184600,17461246450,35400,35400,35400,35400,0
|
|
20240508,184500,17461246450,35400,35400,35400,35400,0
|
|
20240508,184400,17461246450,35400,35400,35400,35400,0
|
|
20240508,184300,17461246450,35400,35400,35400,35400,0
|
|
20240508,184200,17461246450,35400,35400,35400,35400,0
|
|
20240508,184100,17461246450,35400,35400,35400,35400,62026
|
|
20240508,184000,17461246450,35400,35400,35400,35400,0
|
|
20240508,183900,17461246450,35400,35400,35400,35400,0
|
|
20240508,183800,17461246450,35400,35400,35400,35400,0
|
|
20240508,183700,17461246450,35400,35400,35400,35400,0
|
|
20240508,183600,17461246450,35400,35400,35400,35400,0
|
|
20240508,183500,17461246450,35400,35400,35400,35400,0
|
|
20240508,183400,17461246450,35400,35400,35400,35400,0
|
|
20240508,183300,17461246450,35400,35400,35400,35400,0
|
|
20240508,183200,17461246450,35400,35400,35400,35400,0
|
|
20240508,183100,17461246450,35400,35400,35400,35400,0
|
|
20240508,183000,17461246450,35400,35400,35400,35400,0
|
|
20240508,182900,17461246450,35400,35400,35400,35400,0
|
|
20240508,182800,17461246450,35400,35400,35400,35400,0
|
|
20240508,182700,17461246450,35400,35400,35400,35400,0
|
|
20240508,182600,17461246450,35400,35400,35400,35400,0
|
|
20240508,182500,17461246450,35400,35400,35400,35400,0
|
|
20240508,182400,17461246450,35400,35400,35400,35400,0
|
|
20240508,182300,17461246450,35400,35400,35400,35400,0
|
|
20240508,182200,17461246450,35400,35400,35400,35400,0
|
|
20240508,182100,17461246450,35400,35400,35400,35400,0
|
|
20240508,182000,17461246450,35400,35400,35400,35400,0
|
|
20240508,181900,17461246450,35400,35400,35400,35400,0
|
|
20240508,181800,17461246450,35400,35400,35400,35400,0
|
|
20240508,181700,17461246450,35400,35400,35400,35400,0
|
|
20240508,181600,17461246450,35400,35400,35400,35400,0
|
|
20240508,181500,17461246450,35400,35400,35400,35400,0
|
|
20240508,181400,17461246450,35400,35400,35400,35400,0
|
|
20240508,181300,17461246450,35400,35400,35400,35400,0
|
|
20240508,181200,17461246450,35400,35400,35400,35400,0
|
|
20240508,181100,17461246450,35400,35400,35400,35400,62026
|
|
20240508,181000,17461246450,35400,35400,35400,35400,0
|
|
20240508,180900,17461246450,35400,35400,35400,35400,0
|
|
20240508,180800,17461246450,35400,35400,35400,35400,0
|
|
20240508,180700,17461246450,35400,35400,35400,35400,0
|
|
20240508,180600,17461246450,35400,35400,35400,35400,0
|
|
20240508,180500,17461246450,35400,35400,35400,35400,0
|
|
20240508,180400,17461246450,35400,35400,35400,35400,0
|
|
20240508,180300,17461246450,35400,35400,35400,35400,0
|
|
20240508,180200,17461246450,35400,35400,35400,35400,0
|
|
20240508,180100,17461246450,35400,35400,35400,35400,0
|
|
20240508,180000,17461246450,35400,35400,35400,35400,0
|
|
20240508,175900,17461246450,35400,35400,35400,35400,0
|
|
20240508,175800,17461246450,35400,35400,35400,35400,0
|
|
20240508,175700,17461246450,35400,35400,35400,35400,0
|
|
20240508,175600,17461246450,35400,35400,35400,35400,0
|
|
20240508,175500,17461246450,35400,35400,35400,35400,0
|
|
20240508,175400,17461246450,35400,35400,35400,35400,0
|
|
20240508,175300,17461246450,35400,35400,35400,35400,0
|
|
20240508,175200,17461246450,35400,35400,35400,35400,0
|
|
20240508,175100,17461246450,35400,35400,35400,35400,0
|
|
20240508,175000,17461246450,35400,35400,35400,35400,0
|
|
20240508,174900,17461246450,35400,35400,35400,35400,0
|
|
20240508,174800,17461246450,35400,35400,35400,35400,0
|
|
20240508,174700,17461246450,35400,35400,35400,35400,0
|
|
20240508,174600,17461246450,35400,35400,35400,35400,0
|
|
20240508,174500,17461246450,35400,35400,35400,35400,0
|
|
20240508,174400,17461246450,35400,35400,35400,35400,0
|
|
20240508,174300,17461246450,35400,35400,35400,35400,0
|
|
20240508,174200,17461246450,35400,35400,35400,35400,0
|
|
20240508,174100,17461246450,35400,35400,35400,35400,62026
|
|
20240508,174000,17461246450,35400,35400,35400,35400,0
|
|
20240508,173900,17461246450,35400,35400,35400,35400,0
|
|
20240508,173800,17461246450,35400,35400,35400,35400,0
|
|
20240508,173700,17461246450,35400,35400,35400,35400,0
|
|
20240508,173600,17461246450,35400,35400,35400,35400,0
|
|
20240508,173500,17461246450,35400,35400,35400,35400,0
|
|
20240508,173400,17461246450,35400,35400,35400,35400,0
|
|
20240508,173300,17461246450,35400,35400,35400,35400,0
|
|
20240508,173200,17461246450,35400,35400,35400,35400,0
|
|
20240508,173100,17461246450,35400,35400,35400,35400,0
|
|
20240508,173000,17461246450,35400,35400,35400,35400,0
|
|
20240508,172900,17461246450,35400,35400,35400,35400,0
|
|
20240508,172800,17461246450,35400,35400,35400,35400,0
|
|
20240508,172700,17461246450,35400,35400,35400,35400,0
|
|
20240508,172600,17461246450,35400,35400,35400,35400,0
|
|
20240508,172500,17461246450,35400,35400,35400,35400,0
|
|
20240508,172400,17461246450,35400,35400,35400,35400,0
|
|
20240508,172300,17461246450,35400,35400,35400,35400,0
|
|
20240508,172200,17461246450,35400,35400,35400,35400,0
|
|
20240508,172100,17461246450,35400,35400,35400,35400,0
|
|
20240508,172000,17461246450,35400,35400,35400,35400,0
|
|
20240508,171900,17461246450,35400,35400,35400,35400,0
|
|
20240508,171800,17461246450,35400,35400,35400,35400,0
|
|
20240508,171700,17461246450,35400,35400,35400,35400,0
|
|
20240508,171600,17461246450,35400,35400,35400,35400,0
|
|
20240508,171500,17461246450,35400,35400,35400,35400,0
|
|
20240508,171400,17461246450,35400,35400,35400,35400,0
|
|
20240508,171300,17461246450,35400,35400,35400,35400,0
|
|
20240508,171200,17461246450,35400,35400,35400,35400,0
|
|
20240508,171100,17461246450,35400,35400,35400,35400,62026
|
|
20240508,171000,17461246450,35400,35400,35400,35400,0
|
|
20240508,170900,17461246450,35400,35400,35400,35400,0
|
|
20240508,170800,17461246450,35400,35400,35400,35400,0
|
|
20240508,170700,17461246450,35400,35400,35400,35400,0
|
|
20240508,170600,17461246450,35400,35400,35400,35400,0
|
|
20240508,170500,17461246450,35400,35400,35400,35400,0
|
|
20240508,170400,17461246450,35400,35400,35400,35400,0
|
|
20240508,170300,17461246450,35400,35400,35400,35400,0
|
|
20240508,170200,17461246450,35400,35400,35400,35400,0
|
|
20240508,170100,17461246450,35400,35400,35400,35400,0
|
|
20240508,170000,17461246450,35400,35400,35400,35400,0
|
|
20240508,165900,17461246450,35400,35400,35400,35400,0
|
|
20240508,165800,17461246450,35400,35400,35400,35400,0
|
|
20240508,165700,17461246450,35400,35400,35400,35400,0
|
|
20240508,165600,17461246450,35400,35400,35400,35400,0
|
|
20240508,165500,17461246450,35400,35400,35400,35400,0
|
|
20240508,165400,17461246450,35400,35400,35400,35400,0
|
|
20240508,165300,17461246450,35400,35400,35400,35400,0
|
|
20240508,165200,17461246450,35400,35400,35400,35400,0
|
|
20240508,165100,17461246450,35400,35400,35400,35400,0
|
|
20240508,165000,17461246450,35400,35400,35400,35400,0
|
|
20240508,164900,17461246450,35400,35400,35400,35400,0
|
|
20240508,164800,17461246450,35400,35400,35400,35400,0
|
|
20240508,164700,17461246450,35400,35400,35400,35400,0
|
|
20240508,164600,17461246450,35400,35400,35400,35400,0
|
|
20240508,164500,17461246450,35400,35400,35400,35400,0
|
|
20240508,164400,17461246450,35400,35400,35400,35400,0
|
|
20240508,164300,17461246450,35400,35400,35400,35400,0
|
|
20240508,164200,17461246450,35400,35400,35400,35400,0
|
|
20240508,164100,17461246450,35400,35400,35400,35400,62026
|
|
20240508,164000,17461246450,35400,35400,35400,35400,0
|
|
20240508,163900,17461246450,35400,35400,35400,35400,0
|
|
20240508,163800,17461246450,35400,35400,35400,35400,0
|
|
20240508,163700,17461246450,35400,35400,35400,35400,0
|
|
20240508,163600,17461246450,35400,35400,35400,35400,0
|
|
20240508,163500,17461246450,35400,35400,35400,35400,0
|
|
20240508,163400,17461246450,35400,35400,35400,35400,0
|
|
20240508,163300,17461246450,35400,35400,35400,35400,0
|
|
20240508,163200,17461246450,35400,35400,35400,35400,0
|
|
20240508,163100,17461246450,35400,35400,35400,35400,0
|
|
20240508,163000,17461246450,35400,35400,35400,35400,0
|
|
20240508,162900,17461246450,35400,35400,35400,35400,0
|
|
20240508,162800,17461246450,35400,35400,35400,35400,0
|
|
20240508,162700,17461246450,35400,35400,35400,35400,0
|
|
20240508,162600,17461246450,35400,35400,35400,35400,0
|
|
20240508,162500,17461246450,35400,35400,35400,35400,0
|
|
20240508,162400,17461246450,35400,35400,35400,35400,0
|
|
20240508,162300,17461246450,35400,35400,35400,35400,0
|
|
20240508,162200,17461246450,35400,35400,35400,35400,0
|
|
20240508,162100,17461246450,35400,35400,35400,35400,0
|
|
20240508,162000,17461246450,35400,35400,35400,35400,0
|
|
20240508,161900,17461246450,35400,35400,35400,35400,0
|
|
20240508,161800,17461246450,35400,35400,35400,35400,0
|
|
20240508,161700,17461246450,35400,35400,35400,35400,0
|
|
20240508,161600,17461246450,35400,35400,35400,35400,0
|
|
20240508,161500,17461246450,35400,35400,35400,35400,0
|
|
20240508,161400,17461246450,35400,35400,35400,35400,0
|
|
20240508,161300,17461246450,35400,35400,35400,35400,0
|
|
20240508,161200,17461246450,35400,35400,35400,35400,0
|
|
20240508,161100,17461246450,35400,35400,35400,35400,62026
|
|
20240508,161000,17461246450,35400,35400,35400,35400,0
|
|
20240508,160900,17461246450,35400,35400,35400,35400,0
|
|
20240508,160800,17461246450,35400,35400,35400,35400,0
|
|
20240508,160700,17461246450,35400,35400,35400,35400,0
|
|
20240508,160600,17461246450,35400,35400,35400,35400,0
|
|
20240508,160500,17461246450,35400,35400,35400,35400,0
|
|
20240508,160400,17461246450,35400,35400,35400,35400,0
|
|
20240508,160300,17461246450,35400,35400,35400,35400,0
|
|
20240508,160200,17461246450,35400,35400,35400,35400,0
|
|
20240508,160100,17461246450,35400,35400,35400,35400,0
|
|
20240508,160000,17461246450,35400,35400,35400,35400,0
|
|
20240508,155900,17461246450,35400,35400,35400,35400,0
|
|
20240508,155800,17461246450,35400,35400,35400,35400,0
|
|
20240508,155700,17461246450,35400,35400,35400,35400,0
|
|
20240508,155600,17461246450,35400,35400,35400,35400,0
|
|
20240508,155500,17461246450,35400,35400,35400,35400,0
|
|
20240508,155400,17461246450,35400,35400,35400,35400,0
|
|
20240508,155300,17461246450,35400,35400,35400,35400,0
|
|
20240508,155200,17461246450,35400,35400,35400,35400,0
|
|
20240508,155100,17461246450,35400,35400,35400,35400,0
|
|
20240508,155000,17461246450,35400,35400,35400,35400,0
|
|
20240508,154900,17461246450,35400,35400,35400,35400,0
|
|
20240508,154800,17461246450,35400,35400,35400,35400,0
|
|
20240508,154700,17461246450,35400,35400,35400,35400,0
|
|
20240508,154600,17461246450,35400,35400,35400,35400,0
|
|
20240508,154500,17461246450,35400,35400,35400,35400,0
|
|
20240508,154400,17461246450,35400,35400,35400,35400,0
|
|
20240508,154300,17461246450,35400,35400,35400,35400,0
|
|
20240508,154200,17461246450,35400,35400,35400,35400,0
|
|
20240508,154100,17461246450,35400,35400,35400,35400,62026
|
|
20240508,154000,17461246450,35400,35400,35400,35400,0
|
|
20240508,153900,17461246450,35400,35400,35400,35400,0
|
|
20240508,153800,17461246450,35400,35400,35400,35400,0
|
|
20240508,153700,17461246450,35400,35400,35400,35400,0
|
|
20240508,153600,17461246450,35400,35400,35400,35400,0
|
|
20240508,153500,17461246450,35400,35400,35400,35400,0
|
|
20240508,153400,17461246450,35400,35400,35400,35400,0
|
|
20240508,153300,17461246450,35400,35400,35400,35400,0
|
|
20240508,153200,17461246450,35400,35400,35400,35400,0
|
|
20240508,153100,17461246450,35400,35400,35400,35400,0
|
|
20240508,153000,17461246450,35400,35400,35400,35400,62026
|
|
20240508,152900,15265526050,35400,35400,35400,35400,0
|
|
20240508,152800,15265526050,35400,35400,35400,35400,0
|
|
20240508,152700,15265526050,35400,35400,35400,35400,0
|
|
20240508,152600,15265526050,35400,35400,35400,35400,0
|
|
20240508,152500,15265526050,35400,35400,35400,35400,0
|
|
20240508,152400,15265526050,35400,35400,35400,35400,0
|
|
20240508,152300,15265526050,35400,35400,35400,35400,0
|
|
20240508,152200,15265526050,35400,35400,35400,35400,0
|
|
20240508,152100,15265526050,35400,35400,35400,35400,0
|
|
20240508,152000,15265526050,35400,35400,35400,35400,0
|
|
20240508,151900,15265526050,35400,35450,35450,35350,2042
|
|
20240508,151800,15193236350,35450,35400,35450,35400,1580
|
|
20240508,151700,15137290000,35400,35400,35450,35400,1577
|
|
20240508,151600,15081451900,35400,35450,35450,35400,1919
|
|
20240508,151500,15013489150,35400,35400,35450,35400,1398
|
|
20240508,151400,14963978450,35450,35400,35450,35400,2039
|
|
20240508,151300,14891746850,35400,35400,35450,35400,1455
|
|
20240508,151200,14840204600,35450,35400,35450,35400,1352
|
|
20240508,151100,14792310950,35400,35400,35450,35400,1410
|
|
20240508,151000,14742356750,35400,35450,35450,35400,729
|
|
20240508,150900,14716526050,35450,35400,35450,35400,708
|
|
20240508,150800,14691437300,35400,35400,35450,35400,1519
|
|
20240508,150700,14637622750,35400,35450,35450,35400,10999
|
|
20240508,150600,14248213400,35400,35500,35500,35400,3247
|
|
20240508,150500,14133100350,35500,35500,35550,35450,9393
|
|
20240508,150400,13799839600,35500,35550,35550,35500,791
|
|
20240508,150300,13771739350,35550,35500,35550,35500,1085
|
|
20240508,150200,13733197850,35500,35500,35550,35500,1374
|
|
20240508,150100,13684379950,35550,35550,35550,35500,647
|
|
20240508,150000,13661390900,35500,35550,35550,35500,952
|
|
20240508,145900,13627562950,35500,35500,35550,35500,804
|
|
20240508,145800,13598987600,35550,35550,35550,35500,478
|
|
20240508,145700,13581998900,35500,35550,35550,35500,528
|
|
20240508,145600,13563234850,35550,35500,35550,35500,569
|
|
20240508,145500,13543010000,35550,35550,35550,35500,568
|
|
20240508,145400,13522821100,35500,35550,35550,35500,425
|
|
20240508,145300,13507717750,35500,35500,35550,35500,349
|
|
20240508,145200,13495317350,35550,35550,35550,35500,796
|
|
20240508,145100,13467024700,35500,35550,35550,35500,770
|
|
20240508,145000,13439659250,35550,35500,35550,35500,695
|
|
20240508,144900,13414955550,35500,35500,35550,35450,823
|
|
20240508,144800,13385742400,35500,35500,35500,35450,555
|
|
20240508,144700,13366044550,35450,35450,35500,35450,714
|
|
20240508,144600,13340707150,35450,35500,35550,35450,5304
|
|
20240508,144500,13152344300,35450,35450,35500,35450,1402
|
|
20240508,144400,13102583150,35450,35450,35500,35450,480
|
|
20240508,144300,13085548550,35450,35500,35500,35450,1084
|
|
20240508,144200,13047085150,35450,35500,35500,35450,1038
|
|
20240508,144100,13010251650,35450,35450,35500,35450,785
|
|
20240508,144000,12982401500,35500,35500,35500,35450,496
|
|
20240508,143900,12964796300,35500,35500,35500,35450,783
|
|
20240508,143800,12937004350,35450,35500,35500,35450,1448
|
|
20240508,143700,12885619750,35450,35500,35500,35450,1004
|
|
20240508,143600,12850009200,35450,35500,35500,35450,384
|
|
20240508,143500,12836392350,35500,35450,35500,35450,529
|
|
20240508,143400,12817633800,35500,35500,35500,35450,602
|
|
20240508,143300,12796278400,35450,35500,35500,35450,526
|
|
20240508,143200,12777629650,35450,35450,35500,35450,421
|
|
20240508,143100,12762702300,35450,35500,35500,35450,914
|
|
20240508,143000,12730275750,35450,35500,35500,35450,238
|
|
20240508,142900,12721834750,35450,35450,35500,35450,1113
|
|
20240508,142800,12682341650,35450,35500,35500,35450,498
|
|
20240508,142700,12664675450,35450,35500,35500,35450,951
|
|
20240508,142600,12630937250,35450,35450,35500,35450,446
|
|
20240508,142500,12615118000,35450,35500,35500,35450,326
|
|
20240508,142400,12603559300,35450,35500,35500,35450,921
|
|
20240508,142300,12570890100,35450,35450,35500,35450,511
|
|
20240508,142200,12552768400,35450,35500,35500,35450,283
|
|
20240508,142100,12542726150,35450,35500,35500,35450,832
|
|
20240508,142000,12513201750,35500,35450,35500,35450,1817
|
|
20240508,141900,12448718650,35450,35500,35500,35450,337
|
|
20240508,141800,12436770850,35500,35500,35500,35450,812
|
|
20240508,141700,12407973900,35450,35450,35500,35450,513
|
|
20240508,141600,12389784650,35500,35500,35500,35450,600
|
|
20240508,141500,12368512750,35450,35500,35500,35450,794
|
|
20240508,141400,12340353300,35450,35450,35500,35450,444
|
|
20240508,141300,12324607250,35450,35500,35500,35450,617
|
|
20240508,141200,12302731550,35450,35500,35500,35450,662
|
|
20240508,141100,12279250600,35450,35450,35500,35450,282
|
|
20240508,141000,12269252800,35450,35500,35500,35450,435
|
|
20240508,140900,12253830600,35500,35500,35500,35450,798
|
|
20240508,140800,12225527100,35450,35450,35500,35450,505
|
|
20240508,140700,12207624350,35450,35500,35500,35450,454
|
|
20240508,140600,12191528100,35450,35500,35500,35450,751
|
|
20240508,140500,12164891100,35500,35450,35500,35450,433
|
|
20240508,140400,12149538300,35450,35500,35500,35450,756
|
|
20240508,140300,12122713650,35450,35450,35500,35450,507
|
|
20240508,140200,12104726650,35450,35450,35500,35450,642
|
|
20240508,140100,12081965250,35450,35500,35500,35450,472
|
|
20240508,140000,12065218050,35450,35500,35500,35450,707
|
|
20240508,135900,12040128750,35450,35450,35500,35450,431
|
|
20240508,135800,12024839550,35500,35500,35500,35450,497
|
|
20240508,135700,12007212050,35450,35500,35500,35450,371
|
|
20240508,135600,11994055650,35450,35450,35500,35450,594
|
|
20240508,135500,11972985900,35450,35500,35500,35450,806
|
|
20240508,135400,11944410850,35500,35500,35500,35450,35
|
|
20240508,135300,11943169050,35500,35500,35500,35450,2519
|
|
20240508,135200,11853833250,35500,35500,35500,35450,659
|
|
20240508,135100,11830456750,35500,35500,35500,35450,469
|
|
20240508,135000,11813813650,35450,35500,35500,35450,1093
|
|
20240508,134900,11775049000,35450,35500,35500,35450,410
|
|
20240508,134800,11760514100,35450,35500,35500,35450,223
|
|
20240508,134700,11752608400,35500,35500,35500,35450,609
|
|
20240508,134600,11731006300,35450,35500,35500,35450,236
|
|
20240508,134500,11722637950,35450,35500,35500,35450,339
|
|
20240508,134400,11710617150,35450,35500,35500,35450,541
|
|
20240508,134300,11691425600,35450,35500,35500,35450,1242
|
|
20240508,134200,11647396200,35450,35500,35500,35450,216
|
|
20240508,134100,11639735950,35500,35550,35550,35500,2534
|
|
20240508,134000,11549762700,35550,35500,35550,35500,124
|
|
20240508,133900,11545360250,35550,35550,35550,35500,267
|
|
20240508,133800,11535877250,35500,35550,35550,35500,971
|
|
20240508,133700,11501392850,35500,35500,35550,35500,304
|
|
20240508,133600,11490592550,35550,35550,35550,35500,362
|
|
20240508,133500,11477730550,35500,35550,35550,35500,683
|
|
20240508,133400,11453460400,35500,35450,35550,35450,746
|
|
20240508,133300,11426977000,35450,35450,35500,35450,1025
|
|
20240508,133200,11390600900,35450,35500,35500,35450,1020
|
|
20240508,133100,11354398950,35450,35450,35500,35450,438
|
|
20240508,133000,11338858200,35450,35450,35500,35400,688
|
|
20240508,132900,11314468650,35450,35400,35450,35400,299
|
|
20240508,132800,11303875400,35450,35400,35500,35400,2536
|
|
20240508,132700,11213979650,35400,35450,35450,35400,1539
|
|
20240508,132600,11159429900,35450,35450,35500,35400,733
|
|
20240508,132500,11133445000,35450,35450,35500,35450,706
|
|
20240508,132400,11108402350,35450,35450,35500,35450,1261
|
|
20240508,132300,11063696450,35500,35450,35500,35450,2797
|
|
20240508,132200,10964520200,35450,35450,35500,35450,761
|
|
20240508,132100,10937531150,35450,35500,35500,35450,462
|
|
20240508,132000,10921140000,35500,35500,35550,35500,620
|
|
20240508,131900,10899129850,35500,35500,35550,35500,810
|
|
20240508,131800,10870360450,35550,35500,35550,35500,661
|
|
20240508,131700,10846892400,35500,35500,35550,35500,871
|
|
20240508,131600,10815971750,35500,35500,35550,35500,618
|
|
20240508,131500,10794020950,35500,35500,35550,35500,866
|
|
20240508,131400,10763276100,35500,35500,35550,35500,529
|
|
20240508,131300,10744492400,35500,35500,35550,35500,516
|
|
20240508,131200,10726163300,35500,35500,35550,35500,934
|
|
20240508,131100,10693002050,35500,35500,35500,35500,228
|
|
20240508,131000,10684908050,35500,35550,35550,35500,747
|
|
20240508,130900,10658370500,35550,35550,35550,35500,312
|
|
20240508,130800,10647293550,35500,35500,35550,35500,356
|
|
20240508,130700,10634652050,35500,35550,35550,35500,538
|
|
20240508,130600,10615539100,35550,35500,35550,35500,185
|
|
20240508,130500,10608970150,35500,35500,35550,35500,206
|
|
20240508,130400,10601656850,35550,35550,35600,35500,3823
|
|
20240508,130300,10465703100,35550,35600,35600,35550,271
|
|
20240508,130200,10456066700,35600,35550,35600,35550,1191
|
|
20240508,130100,10413706450,35550,35600,35600,35550,377
|
|
20240508,130000,10400294800,35550,35550,35600,35550,704
|
|
20240508,125900,10375252750,35550,35550,35600,35550,383
|
|
20240508,125800,10361632500,35550,35550,35550,35550,23
|
|
20240508,125700,10360814850,35550,35550,35600,35550,740
|
|
20240508,125600,10334488000,35550,35550,35600,35550,473
|
|
20240508,125500,10317668850,35550,35550,35600,35550,401
|
|
20240508,125400,10303403900,35550,35600,35600,35550,527
|
|
20240508,125300,10284657550,35550,35550,35600,35550,461
|
|
20240508,125200,10268267750,35600,35550,35600,35550,184
|
|
20240508,125100,10261723900,35550,35550,35600,35550,563
|
|
20240508,125000,10241692750,35550,35550,35600,35550,190
|
|
20240508,124900,10234934450,35550,35550,35600,35550,42
|
|
20240508,124800,10233440050,35550,35550,35600,35550,326
|
|
20240508,124700,10221836950,35550,35550,35600,35550,141
|
|
20240508,124600,10216822300,35600,35500,35600,35500,1297
|
|
20240508,124500,10170738450,35500,35500,35550,35500,1141
|
|
20240508,124400,10130182500,35550,35500,35550,35500,1157
|
|
20240508,124300,10089052900,35500,35550,35550,35500,276
|
|
20240508,124200,10079242650,35500,35500,35550,35500,427
|
|
20240508,124100,10064068850,35500,35500,35550,35500,100
|
|
20240508,124000,10060515650,35500,35550,35550,35500,324
|
|
20240508,123900,10049002300,35500,35550,35550,35500,550
|
|
20240508,123800,10029456300,35500,35500,35550,35500,71
|
|
20240508,123700,10026934600,35500,35550,35550,35500,630
|
|
20240508,123600,10004540800,35500,35550,35550,35500,236
|
|
20240508,123500,9996151450,35500,35500,35550,35500,564
|
|
20240508,123400,9976117550,35500,35500,35550,35500,69
|
|
20240508,123300,9973665150,35500,35500,35550,35500,628
|
|
20240508,123200,9951343950,35500,35500,35550,35500,670
|
|
20240508,123100,9927526750,35550,35550,35550,35500,994
|
|
20240508,123000,9892190450,35500,35500,35550,35500,564
|
|
20240508,122900,9872156400,35550,35500,35550,35500,803
|
|
20240508,122800,9843615350,35550,35500,35550,35500,287
|
|
20240508,122700,9833421300,35500,35550,35550,35500,746
|
|
20240508,122600,9806911650,35500,35500,35550,35500,719
|
|
20240508,122500,9781359300,35500,35550,35550,35500,332
|
|
20240508,122400,9769568700,35550,35500,35550,35500,561
|
|
20240508,122300,9749631300,35550,35500,35550,35500,657
|
|
20240508,122200,9726290850,35550,35500,35550,35500,293
|
|
20240508,122100,9715884700,35550,35500,35550,35500,445
|
|
20240508,122000,9700083700,35500,35500,35550,35500,841
|
|
20240508,121900,9670214100,35550,35550,35550,35500,439
|
|
20240508,121800,9654620550,35550,35500,35550,35500,390
|
|
20240508,121700,9640773800,35500,35500,35550,35500,602
|
|
20240508,121600,9619387950,35500,35500,35550,35500,393
|
|
20240508,121500,9605428300,35500,35550,35550,35500,194
|
|
20240508,121400,9598539600,35500,35500,35550,35500,390
|
|
20240508,121300,9584683750,35500,35500,35550,35500,243
|
|
20240508,121200,9576054550,35550,35500,35550,35500,1248
|
|
20240508,121100,9531693250,35500,35500,35550,35500,523
|
|
20240508,121000,9513111100,35500,35550,35550,35500,414
|
|
20240508,120900,9498409350,35500,35550,35550,35500,305
|
|
20240508,120800,9487577350,35500,35550,35550,35500,1642
|
|
20240508,120700,9429271950,35550,35500,35550,35500,12
|
|
20240508,120600,9428845750,35500,35550,35550,35500,54
|
|
20240508,120500,9426928550,35550,35500,35550,35500,320
|
|
20240508,120400,9415556400,35500,35500,35550,35500,7480
|
|
20240508,120300,9149967100,35500,35500,35550,35500,396
|
|
20240508,120200,9135903450,35500,35500,35550,35500,1120
|
|
20240508,120100,9096093100,35550,35550,35550,35500,1667
|
|
20240508,120000,9036847550,35500,35600,35600,35500,3334
|
|
20240508,115900,8918335250,35600,35550,35600,35550,176
|
|
20240508,115800,8912077450,35550,35550,35600,35550,548
|
|
20240508,115700,8892578000,35550,35550,35600,35550,194
|
|
20240508,115600,8885680100,35600,35600,35600,35550,417
|
|
20240508,115500,8870846450,35600,35550,35600,35550,474
|
|
20240508,115400,8853982350,35550,35550,35600,35550,370
|
|
20240508,115300,8840822050,35550,35550,35600,35550,282
|
|
20240508,115200,8830796450,35600,35550,35600,35550,902
|
|
20240508,115100,8798703150,35550,35600,35600,35550,438
|
|
20240508,115000,8783130950,35550,35550,35600,35550,979
|
|
20240508,114900,8748326850,35550,35550,35600,35550,559
|
|
20240508,114800,8728440850,35550,35600,35650,35550,2551
|
|
20240508,114700,8637625300,35600,35600,35650,35600,147
|
|
20240508,114600,8632391850,35600,35600,35650,35600,383
|
|
20240508,114500,8618745700,35650,35600,35650,35600,55
|
|
20240508,114400,8616787100,35600,35600,35650,35600,5247
|
|
20240508,114300,8429992000,35600,35650,35650,35600,340
|
|
20240508,114200,8417873700,35600,35650,35650,35600,52
|
|
20240508,114100,8416021150,35600,35600,35650,35600,65
|
|
20240508,114000,8413706450,35650,35650,35700,35600,3925
|
|
20240508,113900,8273782300,35600,35600,35650,35600,555
|
|
20240508,113800,8254015900,35600,35600,35650,35600,639
|
|
20240508,113700,8231252250,35600,35650,35650,35600,1068
|
|
20240508,113600,8193192300,35600,35600,35650,35600,544
|
|
20240508,113500,8173822000,35600,35600,35650,35600,477
|
|
20240508,113400,8156830950,35600,35600,35650,35600,319
|
|
20240508,113300,8145460150,35600,35600,35650,35600,333
|
|
20240508,113200,8133597950,35650,35600,35650,35600,400
|
|
20240508,113100,8119352800,35650,35650,35650,35600,178
|
|
20240508,113000,8113010250,35650,35650,35650,35600,505
|
|
20240508,112900,8095011500,35650,35600,35650,35600,223
|
|
20240508,112800,8087064100,35650,35600,35650,35600,151
|
|
20240508,112700,8081683100,35600,35650,35650,35600,591
|
|
20240508,112600,8060615650,35600,35550,35650,35550,1444
|
|
20240508,112500,8009194350,35600,35600,35600,35550,2171
|
|
20240508,112400,7931916750,35600,35550,35600,35550,377
|
|
20240508,112300,7918502900,35550,35550,35600,35550,748
|
|
20240508,112200,7891881150,35550,35550,35600,35550,101
|
|
20240508,112100,7888289150,35550,35600,35600,35550,574
|
|
20240508,112000,7867855400,35550,35550,35600,35550,563
|
|
20240508,111900,7847825050,35550,35550,35600,35550,936
|
|
20240508,111800,7814509050,35600,35550,35600,35550,375
|
|
20240508,111700,7801165350,35550,35550,35600,35550,709
|
|
20240508,111600,7775929400,35600,35600,35600,35550,1291
|
|
20240508,111500,7729990400,35550,35550,35600,35550,1212
|
|
20240508,111400,7686846300,35550,35550,35600,35550,57
|
|
20240508,111300,7684817600,35550,35500,35550,35500,1637
|
|
20240508,111200,7626628700,35500,35500,35550,35500,1977
|
|
20240508,111100,7556347200,35500,35500,35550,35500,2860
|
|
20240508,111000,7454676550,35500,35500,35550,35500,587
|
|
20240508,110900,7433837850,35500,35500,35550,35500,638
|
|
20240508,110800,7411167950,35550,35500,35550,35500,562
|
|
20240508,110700,7391208700,35500,35500,35550,35500,953
|
|
20240508,110600,7357377150,35500,35500,35550,35500,448
|
|
20240508,110500,7341460250,35500,35500,35550,35500,486
|
|
20240508,110400,7324205550,35550,35500,35550,35500,464
|
|
20240508,110300,7307732800,35500,35500,35550,35500,1208
|
|
20240508,110200,7264848500,35550,35500,35550,35500,598
|
|
20240508,110100,7243607400,35500,35500,35550,35500,634
|
|
20240508,110000,7221088650,35500,35550,35550,35500,316
|
|
20240508,105900,7209870250,35500,35500,35550,35500,733
|
|
20240508,105800,7183834000,35550,35500,35550,35500,404
|
|
20240508,105700,7169491650,35550,35500,35550,35500,638
|
|
20240508,105600,7146840450,35500,35500,35550,35500,839
|
|
20240508,105500,7117041600,35500,35500,35550,35500,2496
|
|
20240508,105400,7028433450,35550,35500,35550,35500,201
|
|
20240508,105300,7021297900,35550,35500,35550,35500,680
|
|
20240508,105200,6997141100,35550,35500,35550,35500,1499
|
|
20240508,105100,6943926300,35500,35500,35550,35500,510
|
|
20240508,105000,6925820800,35500,35500,35550,35500,567
|
|
20240508,104900,6905677400,35550,35500,35550,35500,271
|
|
20240508,104800,6896053150,35500,35550,35550,35500,276
|
|
20240508,104700,6886245250,35500,35500,35550,35500,588
|
|
20240508,104600,6865352700,35500,35500,35550,35500,152
|
|
20240508,104500,6859955300,35550,35550,35550,35500,513
|
|
20240508,104400,6841721250,35500,35500,35550,35500,320
|
|
20240508,104300,6830347750,35500,35450,35550,35450,2324
|
|
20240508,104200,6747866100,35450,35450,35500,35450,440
|
|
20240508,104100,6732266100,35450,35450,35500,35450,476
|
|
20240508,104000,6715376050,35500,35450,35500,35450,59
|
|
20240508,103900,6713283950,35450,35450,35500,35450,538
|
|
20240508,103800,6694188550,35450,35450,35500,35450,368
|
|
20240508,103700,6681128400,35450,35450,35500,35450,2473
|
|
20240508,103600,6593453650,35450,35450,35500,35450,1006
|
|
20240508,103500,6557743750,35450,35450,35500,35450,582
|
|
20240508,103400,6537086900,35450,35450,35500,35450,151
|
|
20240508,103300,6531730800,35450,35500,35500,35450,196
|
|
20240508,103200,6524777600,35450,35450,35500,35450,56
|
|
20240508,103100,6522791200,35450,35500,35500,35450,1886
|
|
20240508,103000,6455842700,35450,35400,35500,35400,2885
|
|
20240508,102900,6353617050,35400,35350,35400,35350,357
|
|
20240508,102800,6340994850,35350,35350,35400,35350,590
|
|
20240508,102700,6320127700,35400,35350,35400,35350,396
|
|
20240508,102600,6306122500,35400,35350,35400,35350,328
|
|
20240508,102500,6294520150,35400,35400,35400,35350,758
|
|
20240508,102400,6267708900,35350,35400,35400,35350,1698
|
|
20240508,102300,6207612350,35450,35450,35450,35400,357
|
|
20240508,102200,6194974300,35400,35400,35450,35400,650
|
|
20240508,102100,6171941650,35400,35400,35450,35400,2312
|
|
20240508,102000,6090096750,35400,35400,35450,35400,266
|
|
20240508,101900,6080673200,35400,35400,35450,35400,2336
|
|
20240508,101800,5997914850,35400,35400,35450,35400,470
|
|
20240508,101700,5981274500,35400,35400,35450,35400,6954
|
|
20240508,101600,5735097000,35400,35400,35450,35400,1014
|
|
20240508,101500,5699168400,35400,35450,35450,35400,305
|
|
20240508,101400,5688369750,35450,35400,35450,35400,728
|
|
20240508,101300,5662570850,35450,35450,35450,35400,679
|
|
20240508,101200,5638509300,35400,35450,35450,35400,477
|
|
20240508,101100,5621615450,35400,35450,35450,35400,607
|
|
20240508,101000,5600127000,35400,35450,35450,35400,557
|
|
20240508,100900,5580394050,35400,35450,35450,35400,755
|
|
20240508,100800,5553646200,35400,35400,35450,35400,274
|
|
20240508,100700,5543934800,35450,35350,35450,35350,3836
|
|
20240508,100600,5408075300,35350,35350,35400,35350,774
|
|
20240508,100500,5380705050,35350,35400,35450,35350,4901
|
|
20240508,100400,5207221600,35400,35400,35450,35400,826
|
|
20240508,100300,5177978700,35400,35400,35450,35400,739
|
|
20240508,100200,5151804050,35400,35450,35450,35400,538
|
|
20240508,100100,5132754800,35400,35400,35450,35400,441
|
|
20240508,100000,5117143100,35400,35400,35450,35400,1022
|
|
20240508,095900,5080941900,35450,35400,35450,35400,353
|
|
20240508,095800,5068443050,35450,35450,35450,35400,483
|
|
20240508,095700,5051330600,35400,35400,35450,35400,1041
|
|
20240508,095600,5014464050,35400,35400,35450,35400,2598
|
|
20240508,095500,4922494650,35400,35450,35450,35400,764
|
|
20240508,095400,4895447100,35400,35400,35450,35400,933
|
|
20240508,095300,4862406400,35400,35450,35450,35400,874
|
|
20240508,095200,4831454850,35400,35450,35500,35400,843
|
|
20240508,095100,4801573550,35450,35450,35500,35450,2214
|
|
20240508,095000,4723071100,35450,35450,35500,35450,1414
|
|
20240508,094900,4672905900,35500,35450,35500,35450,513
|
|
20240508,094800,4654718800,35450,35450,35500,35450,705
|
|
20240508,094700,4629713000,35450,35450,35500,35450,791
|
|
20240508,094600,4601665300,35450,35450,35500,35450,1067
|
|
20240508,094500,4563839750,35450,35500,35500,35450,816
|
|
20240508,094400,4534900950,35500,35450,35500,35450,597
|
|
20240508,094300,4513736650,35450,35500,35500,35450,602
|
|
20240508,094200,4492389650,35500,35550,35550,35450,2492
|
|
20240508,094100,4403922850,35500,35500,35550,35500,1142
|
|
20240508,094000,4363381200,35500,35550,35550,35500,4043
|
|
20240508,093900,4219679400,35600,35550,35600,35550,808
|
|
20240508,093800,4190941000,35550,35550,35600,35550,1161
|
|
20240508,093700,4149664300,35550,35600,35600,35550,477
|
|
20240508,093600,4132699550,35550,35550,35600,35550,739
|
|
20240508,093500,4106414800,35600,35550,35600,35550,1424
|
|
20240508,093400,4055775650,35550,35600,35650,35550,871
|
|
20240508,093300,4024774350,35650,35600,35650,35600,978
|
|
20240508,093200,3989957350,35650,35700,35700,35600,2427
|
|
20240508,093100,3903458950,35700,35650,35700,35650,3450
|
|
20240508,093000,3780464200,35700,35700,35700,35650,537
|
|
20240508,092900,3761314500,35700,35650,35700,35650,775
|
|
20240508,092800,3733673400,35700,35650,35700,35650,511
|
|
20240508,092700,3715446050,35700,35650,35700,35650,481
|
|
20240508,092600,3698291850,35650,35650,35700,35650,733
|
|
20240508,092500,3672144500,35650,35650,35650,35650,690
|
|
20240508,092400,3647546000,35650,35700,35700,35650,181
|
|
20240508,092300,3641090800,35700,35700,35700,35600,1416
|
|
20240508,092200,3590603200,35650,35650,35650,35600,1075
|
|
20240508,092100,3552279550,35650,35600,35700,35600,3260
|
|
20240508,092000,3436101700,35600,35600,35650,35550,3644
|
|
20240508,091900,3306351500,35600,35600,35650,35600,2577
|
|
20240508,091800,3214557600,35550,35700,35700,35550,6938
|
|
20240508,091700,2967410850,35700,35700,35750,35650,3339
|
|
20240508,091600,2848170900,35700,35650,35700,35650,1436
|
|
20240508,091500,2796929300,35700,35650,35700,35650,507
|
|
20240508,091400,2778852750,35650,35700,35700,35650,1286
|
|
20240508,091300,2732971600,35700,35700,35700,35650,875
|
|
20240508,091200,2701776250,35700,35750,35750,35700,1154
|
|
20240508,091100,2660574650,35750,35750,35750,35700,1703
|
|
20240508,091000,2599748500,35700,35800,35850,35700,16681
|
|
20240508,090900,2003527100,35800,35750,35800,35700,5146
|
|
20240508,090800,1819523600,35750,35750,35750,35700,1435
|
|
20240508,090700,1768227600,35750,35700,35750,35650,3505
|
|
20240508,090600,1643086000,35700,35650,35700,35600,5112
|
|
20240508,090500,1460986200,35600,35600,35650,35500,3701
|
|
20240508,090400,1329311150,35600,35650,35650,35600,5115
|
|
20240508,090300,1147035400,35650,35700,35750,35650,8774
|
|
20240508,090200,833804750,35700,35850,35850,35700,2593
|
|
20240508,090100,741101550,35850,35900,35900,35800,6786
|
|
20240508,090000,497833000,35900,35800,35900,35700,13881
|