627 lines
34 KiB
CSV
627 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,192400,42169053650,32450,32450,32450,32450,19102
|
|
20240508,192300,42169053650,32450,32450,32450,32450,0
|
|
20240508,192200,42169053650,32450,32450,32450,32450,0
|
|
20240508,192100,42169053650,32450,32450,32450,32450,0
|
|
20240508,192000,42169053650,32450,32450,32450,32450,0
|
|
20240508,191900,42169053650,32450,32450,32450,32450,0
|
|
20240508,191800,42169053650,32450,32450,32450,32450,0
|
|
20240508,191700,42169053650,32450,32450,32450,32450,0
|
|
20240508,191600,42169053650,32450,32450,32450,32450,0
|
|
20240508,191500,42169053650,32450,32450,32450,32450,0
|
|
20240508,191400,42169053650,32450,32450,32450,32450,0
|
|
20240508,191300,42169053650,32450,32450,32450,32450,0
|
|
20240508,191200,42169053650,32450,32450,32450,32450,0
|
|
20240508,191100,42169053650,32450,32450,32450,32450,0
|
|
20240508,191000,42169053650,32450,32450,32450,32450,0
|
|
20240508,190900,42169053650,32450,32450,32450,32450,0
|
|
20240508,190800,42169053650,32450,32450,32450,32450,0
|
|
20240508,190700,42169053650,32450,32450,32450,32450,0
|
|
20240508,190600,42169053650,32450,32450,32450,32450,0
|
|
20240508,190500,42169053650,32450,32450,32450,32450,0
|
|
20240508,190400,42169053650,32450,32450,32450,32450,0
|
|
20240508,190300,42169053650,32450,32450,32450,32450,0
|
|
20240508,190200,42169053650,32450,32450,32450,32450,0
|
|
20240508,190100,42169053650,32450,32450,32450,32450,0
|
|
20240508,190000,42169053650,32450,32450,32450,32450,0
|
|
20240508,185900,42169053650,32450,32450,32450,32450,0
|
|
20240508,185800,42169053650,32450,32450,32450,32450,0
|
|
20240508,185700,42169053650,32450,32450,32450,32450,0
|
|
20240508,185600,42169053650,32450,32450,32450,32450,0
|
|
20240508,185500,42169053650,32450,32450,32450,32450,0
|
|
20240508,185400,42169053650,32450,32450,32450,32450,19102
|
|
20240508,185300,42169053650,32450,32450,32450,32450,0
|
|
20240508,185200,42169053650,32450,32450,32450,32450,0
|
|
20240508,185100,42169053650,32450,32450,32450,32450,0
|
|
20240508,185000,42169053650,32450,32450,32450,32450,0
|
|
20240508,184900,42169053650,32450,32450,32450,32450,0
|
|
20240508,184800,42169053650,32450,32450,32450,32450,0
|
|
20240508,184700,42169053650,32450,32450,32450,32450,0
|
|
20240508,184600,42169053650,32450,32450,32450,32450,0
|
|
20240508,184500,42169053650,32450,32450,32450,32450,0
|
|
20240508,184400,42169053650,32450,32450,32450,32450,0
|
|
20240508,184300,42169053650,32450,32450,32450,32450,0
|
|
20240508,184200,42169053650,32450,32450,32450,32450,0
|
|
20240508,184100,42169053650,32450,32450,32450,32450,0
|
|
20240508,184000,42169053650,32450,32450,32450,32450,0
|
|
20240508,183900,42169053650,32450,32450,32450,32450,0
|
|
20240508,183800,42169053650,32450,32450,32450,32450,0
|
|
20240508,183700,42169053650,32450,32450,32450,32450,0
|
|
20240508,183600,42169053650,32450,32450,32450,32450,0
|
|
20240508,183500,42169053650,32450,32450,32450,32450,0
|
|
20240508,183400,42169053650,32450,32450,32450,32450,0
|
|
20240508,183300,42169053650,32450,32450,32450,32450,0
|
|
20240508,183200,42169053650,32450,32450,32450,32450,0
|
|
20240508,183100,42169053650,32450,32450,32450,32450,0
|
|
20240508,183000,42169053650,32450,32450,32450,32450,0
|
|
20240508,182900,42169053650,32450,32450,32450,32450,0
|
|
20240508,182800,42169053650,32450,32450,32450,32450,0
|
|
20240508,182700,42169053650,32450,32450,32450,32450,0
|
|
20240508,182600,42169053650,32450,32450,32450,32450,0
|
|
20240508,182500,42169053650,32450,32450,32450,32450,0
|
|
20240508,182400,42169053650,32450,32450,32450,32450,19102
|
|
20240508,182300,42169053650,32450,32450,32450,32450,0
|
|
20240508,182200,42169053650,32450,32450,32450,32450,0
|
|
20240508,182100,42169053650,32450,32450,32450,32450,0
|
|
20240508,182000,42169053650,32450,32450,32450,32450,0
|
|
20240508,181900,42169053650,32450,32450,32450,32450,0
|
|
20240508,181800,42169053650,32450,32450,32450,32450,0
|
|
20240508,181700,42169053650,32450,32450,32450,32450,0
|
|
20240508,181600,42169053650,32450,32450,32450,32450,0
|
|
20240508,181500,42169053650,32450,32450,32450,32450,0
|
|
20240508,181400,42169053650,32450,32450,32450,32450,0
|
|
20240508,181300,42169053650,32450,32450,32450,32450,0
|
|
20240508,181200,42169053650,32450,32450,32450,32450,0
|
|
20240508,181100,42169053650,32450,32450,32450,32450,0
|
|
20240508,181000,42169053650,32450,32450,32450,32450,0
|
|
20240508,180900,42169053650,32450,32450,32450,32450,0
|
|
20240508,180800,42169053650,32450,32450,32450,32450,0
|
|
20240508,180700,42169053650,32450,32450,32450,32450,0
|
|
20240508,180600,42169053650,32450,32450,32450,32450,0
|
|
20240508,180500,42169053650,32450,32450,32450,32450,0
|
|
20240508,180400,42169053650,32450,32450,32450,32450,0
|
|
20240508,180300,42169053650,32450,32450,32450,32450,0
|
|
20240508,180200,42169053650,32450,32450,32450,32450,0
|
|
20240508,180100,42169053650,32450,32450,32450,32450,0
|
|
20240508,180000,42169053650,32450,32450,32450,32450,0
|
|
20240508,175900,42169053650,32450,32450,32450,32450,0
|
|
20240508,175800,42169053650,32450,32450,32450,32450,0
|
|
20240508,175700,42169053650,32450,32450,32450,32450,0
|
|
20240508,175600,42169053650,32450,32450,32450,32450,0
|
|
20240508,175500,42169053650,32450,32450,32450,32450,0
|
|
20240508,175400,42169053650,32450,32450,32450,32450,19102
|
|
20240508,175300,42169053650,32450,32450,32450,32450,0
|
|
20240508,175200,42169053650,32450,32450,32450,32450,0
|
|
20240508,175100,42169053650,32450,32450,32450,32450,0
|
|
20240508,175000,42169053650,32450,32450,32450,32450,0
|
|
20240508,174900,42169053650,32450,32450,32450,32450,0
|
|
20240508,174800,42169053650,32450,32450,32450,32450,0
|
|
20240508,174700,42169053650,32450,32450,32450,32450,0
|
|
20240508,174600,42169053650,32450,32450,32450,32450,0
|
|
20240508,174500,42169053650,32450,32450,32450,32450,0
|
|
20240508,174400,42169053650,32450,32450,32450,32450,0
|
|
20240508,174300,42169053650,32450,32450,32450,32450,0
|
|
20240508,174200,42169053650,32450,32450,32450,32450,0
|
|
20240508,174100,42169053650,32450,32450,32450,32450,0
|
|
20240508,174000,42169053650,32450,32450,32450,32450,0
|
|
20240508,173900,42169053650,32450,32450,32450,32450,0
|
|
20240508,173800,42169053650,32450,32450,32450,32450,0
|
|
20240508,173700,42169053650,32450,32450,32450,32450,0
|
|
20240508,173600,42169053650,32450,32450,32450,32450,0
|
|
20240508,173500,42169053650,32450,32450,32450,32450,0
|
|
20240508,173400,42169053650,32450,32450,32450,32450,0
|
|
20240508,173300,42169053650,32450,32450,32450,32450,0
|
|
20240508,173200,42169053650,32450,32450,32450,32450,0
|
|
20240508,173100,42169053650,32450,32450,32450,32450,0
|
|
20240508,173000,42169053650,32450,32450,32450,32450,0
|
|
20240508,172900,42169053650,32450,32450,32450,32450,0
|
|
20240508,172800,42169053650,32450,32450,32450,32450,0
|
|
20240508,172700,42169053650,32450,32450,32450,32450,0
|
|
20240508,172600,42169053650,32450,32450,32450,32450,0
|
|
20240508,172500,42169053650,32450,32450,32450,32450,0
|
|
20240508,172400,42169053650,32450,32450,32450,32450,19102
|
|
20240508,172300,42169053650,32450,32450,32450,32450,0
|
|
20240508,172200,42169053650,32450,32450,32450,32450,0
|
|
20240508,172100,42169053650,32450,32450,32450,32450,0
|
|
20240508,172000,42169053650,32450,32450,32450,32450,0
|
|
20240508,171900,42169053650,32450,32450,32450,32450,0
|
|
20240508,171800,42169053650,32450,32450,32450,32450,0
|
|
20240508,171700,42169053650,32450,32450,32450,32450,0
|
|
20240508,171600,42169053650,32450,32450,32450,32450,0
|
|
20240508,171500,42169053650,32450,32450,32450,32450,0
|
|
20240508,171400,42169053650,32450,32450,32450,32450,0
|
|
20240508,171300,42169053650,32450,32450,32450,32450,0
|
|
20240508,171200,42169053650,32450,32450,32450,32450,0
|
|
20240508,171100,42169053650,32450,32450,32450,32450,0
|
|
20240508,171000,42169053650,32450,32450,32450,32450,0
|
|
20240508,170900,42169053650,32450,32450,32450,32450,0
|
|
20240508,170800,42169053650,32450,32450,32450,32450,0
|
|
20240508,170700,42169053650,32450,32450,32450,32450,0
|
|
20240508,170600,42169053650,32450,32450,32450,32450,0
|
|
20240508,170500,42169053650,32450,32450,32450,32450,0
|
|
20240508,170400,42169053650,32450,32450,32450,32450,0
|
|
20240508,170300,42169053650,32450,32450,32450,32450,0
|
|
20240508,170200,42169053650,32450,32450,32450,32450,0
|
|
20240508,170100,42169053650,32450,32450,32450,32450,0
|
|
20240508,170000,42169053650,32450,32450,32450,32450,0
|
|
20240508,165900,42169053650,32450,32450,32450,32450,0
|
|
20240508,165800,42169053650,32450,32450,32450,32450,0
|
|
20240508,165700,42169053650,32450,32450,32450,32450,0
|
|
20240508,165600,42169053650,32450,32450,32450,32450,0
|
|
20240508,165500,42169053650,32450,32450,32450,32450,0
|
|
20240508,165400,42169053650,32450,32450,32450,32450,19102
|
|
20240508,165300,42169053650,32450,32450,32450,32450,0
|
|
20240508,165200,42169053650,32450,32450,32450,32450,0
|
|
20240508,165100,42169053650,32450,32450,32450,32450,0
|
|
20240508,165000,42169053650,32450,32450,32450,32450,0
|
|
20240508,164900,42169053650,32450,32450,32450,32450,0
|
|
20240508,164800,42169053650,32450,32450,32450,32450,0
|
|
20240508,164700,42169053650,32450,32450,32450,32450,0
|
|
20240508,164600,42169053650,32450,32450,32450,32450,0
|
|
20240508,164500,42169053650,32450,32450,32450,32450,0
|
|
20240508,164400,42169053650,32450,32450,32450,32450,0
|
|
20240508,164300,42169053650,32450,32450,32450,32450,0
|
|
20240508,164200,42169053650,32450,32450,32450,32450,0
|
|
20240508,164100,42169053650,32450,32450,32450,32450,0
|
|
20240508,164000,42169053650,32450,32450,32450,32450,0
|
|
20240508,163900,42169053650,32450,32450,32450,32450,0
|
|
20240508,163800,42169053650,32450,32450,32450,32450,0
|
|
20240508,163700,42169053650,32450,32450,32450,32450,0
|
|
20240508,163600,42169053650,32450,32450,32450,32450,0
|
|
20240508,163500,42169053650,32450,32450,32450,32450,0
|
|
20240508,163400,42169053650,32450,32450,32450,32450,0
|
|
20240508,163300,42169053650,32450,32450,32450,32450,0
|
|
20240508,163200,42169053650,32450,32450,32450,32450,0
|
|
20240508,163100,42169053650,32450,32450,32450,32450,0
|
|
20240508,163000,42169053650,32450,32450,32450,32450,0
|
|
20240508,162900,42169053650,32450,32450,32450,32450,0
|
|
20240508,162800,42169053650,32450,32450,32450,32450,0
|
|
20240508,162700,42169053650,32450,32450,32450,32450,0
|
|
20240508,162600,42169053650,32450,32450,32450,32450,0
|
|
20240508,162500,42169053650,32450,32450,32450,32450,0
|
|
20240508,162400,42169053650,32450,32450,32450,32450,19102
|
|
20240508,162300,42169053650,32450,32450,32450,32450,0
|
|
20240508,162200,42169053650,32450,32450,32450,32450,0
|
|
20240508,162100,42169053650,32450,32450,32450,32450,0
|
|
20240508,162000,42169053650,32450,32450,32450,32450,0
|
|
20240508,161900,42169053650,32450,32450,32450,32450,0
|
|
20240508,161800,42169053650,32450,32450,32450,32450,0
|
|
20240508,161700,42169053650,32450,32450,32450,32450,0
|
|
20240508,161600,42169053650,32450,32450,32450,32450,0
|
|
20240508,161500,42169053650,32450,32450,32450,32450,0
|
|
20240508,161400,42169053650,32450,32450,32450,32450,0
|
|
20240508,161300,42169053650,32450,32450,32450,32450,0
|
|
20240508,161200,42169053650,32450,32450,32450,32450,0
|
|
20240508,161100,42169053650,32450,32450,32450,32450,0
|
|
20240508,161000,42169053650,32450,32450,32450,32450,0
|
|
20240508,160900,42169053650,32450,32450,32450,32450,0
|
|
20240508,160800,42169053650,32450,32450,32450,32450,0
|
|
20240508,160700,42169053650,32450,32450,32450,32450,0
|
|
20240508,160600,42169053650,32450,32450,32450,32450,0
|
|
20240508,160500,42169053650,32450,32450,32450,32450,0
|
|
20240508,160400,42169053650,32450,32450,32450,32450,0
|
|
20240508,160300,42169053650,32450,32450,32450,32450,0
|
|
20240508,160200,42169053650,32450,32450,32450,32450,0
|
|
20240508,160100,42169053650,32450,32450,32450,32450,0
|
|
20240508,160000,42169053650,32450,32450,32450,32450,0
|
|
20240508,155900,42169053650,32450,32450,32450,32450,0
|
|
20240508,155800,42169053650,32450,32450,32450,32450,0
|
|
20240508,155700,42169053650,32450,32450,32450,32450,0
|
|
20240508,155600,42169053650,32450,32450,32450,32450,0
|
|
20240508,155500,42169053650,32450,32450,32450,32450,0
|
|
20240508,155400,42169053650,32450,32450,32450,32450,19102
|
|
20240508,155300,42169053650,32450,32450,32450,32450,0
|
|
20240508,155200,42169053650,32450,32450,32450,32450,0
|
|
20240508,155100,42169053650,32450,32450,32450,32450,0
|
|
20240508,155000,42169053650,32450,32450,32450,32450,0
|
|
20240508,154900,42169053650,32450,32450,32450,32450,0
|
|
20240508,154800,42169053650,32450,32450,32450,32450,0
|
|
20240508,154700,42169053650,32450,32450,32450,32450,0
|
|
20240508,154600,42169053650,32450,32450,32450,32450,0
|
|
20240508,154500,42169053650,32450,32450,32450,32450,0
|
|
20240508,154400,42169053650,32450,32450,32450,32450,0
|
|
20240508,154300,42169053650,32450,32450,32450,32450,0
|
|
20240508,154200,42169053650,32450,32450,32450,32450,0
|
|
20240508,154100,42169053650,32450,32450,32450,32450,0
|
|
20240508,154000,42169053650,32450,32450,32450,32450,0
|
|
20240508,153900,42169053650,32450,32450,32450,32450,0
|
|
20240508,153800,42169053650,32450,32450,32450,32450,0
|
|
20240508,153700,42169053650,32450,32450,32450,32450,0
|
|
20240508,153600,42169053650,32450,32450,32450,32450,0
|
|
20240508,153500,42169053650,32450,32450,32450,32450,0
|
|
20240508,153400,42169053650,32450,32450,32450,32450,0
|
|
20240508,153300,42169053650,32450,32450,32450,32450,0
|
|
20240508,153200,42169053650,32450,32450,32450,32450,0
|
|
20240508,153100,42169053650,32450,32450,32450,32450,0
|
|
20240508,153000,42169053650,32450,32450,32450,32450,19102
|
|
20240508,152900,41549193750,32450,32450,32450,32450,0
|
|
20240508,152800,41549193750,32450,32450,32450,32450,0
|
|
20240508,152700,41549193750,32450,32450,32450,32450,0
|
|
20240508,152600,41549193750,32450,32450,32450,32450,0
|
|
20240508,152500,41549193750,32450,32450,32450,32450,0
|
|
20240508,152400,41549193750,32450,32450,32450,32450,0
|
|
20240508,152300,41549193750,32450,32450,32450,32450,0
|
|
20240508,152200,41549193750,32450,32450,32450,32450,0
|
|
20240508,152100,41549193750,32450,32450,32450,32450,0
|
|
20240508,152000,41549193750,32450,32450,32450,32450,0
|
|
20240508,151900,41549193750,32450,32450,32450,32400,4932
|
|
20240508,151800,41389325150,32450,32450,32450,32400,1408
|
|
20240508,151700,41343651350,32400,32400,32450,32400,2952
|
|
20240508,151600,41247976850,32400,32450,32450,32400,2731
|
|
20240508,151500,41159463950,32400,32450,32500,32400,3926
|
|
20240508,151400,41032069100,32500,32450,32500,32400,1624
|
|
20240508,151300,40979366150,32400,32500,32500,32400,6538
|
|
20240508,151200,40767171050,32500,32450,32500,32450,2828
|
|
20240508,151100,40675268150,32500,32450,32500,32450,580
|
|
20240508,151000,40656429100,32500,32450,32500,32450,1685
|
|
20240508,150900,40601714950,32500,32450,32500,32450,2731
|
|
20240508,150800,40512997100,32450,32500,32500,32450,1531
|
|
20240508,150700,40463282950,32450,32450,32500,32450,567
|
|
20240508,150600,40444871000,32450,32450,32500,32450,491
|
|
20240508,150500,40428937000,32450,32500,32500,32450,2090
|
|
20240508,150400,40361083050,32450,32450,32500,32450,7435
|
|
20240508,150300,40119812400,32450,32450,32450,32400,2035
|
|
20240508,150200,40053779100,32400,32400,32450,32400,4523
|
|
20240508,150100,39907026500,32400,32400,32450,32400,914
|
|
20240508,150000,39877392650,32400,32400,32450,32400,630
|
|
20240508,145900,39856956500,32400,32350,32400,32350,1428
|
|
20240508,145800,39810697750,32350,32400,32450,32350,3343
|
|
20240508,145700,39702359450,32400,32400,32450,32400,272
|
|
20240508,145600,39693543150,32400,32400,32450,32400,803
|
|
20240508,145500,39667514700,32400,32450,32450,32400,765
|
|
20240508,145400,39642727250,32400,32400,32450,32400,1827
|
|
20240508,145300,39583488550,32400,32450,32450,32400,392
|
|
20240508,145200,39570777150,32400,32350,32450,32350,1442
|
|
20240508,145100,39524041800,32400,32400,32400,32350,1126
|
|
20240508,145000,39487570800,32350,32400,32400,32350,2432
|
|
20240508,144900,39408873300,32400,32450,32450,32400,678
|
|
20240508,144800,39386894550,32400,32450,32450,32400,863
|
|
20240508,144700,39358931300,32400,32450,32450,32400,8649
|
|
20240508,144600,39078319050,32450,32450,32500,32450,958
|
|
20240508,144500,39047225700,32450,32500,32500,32450,1839
|
|
20240508,144400,38987523300,32450,32450,32500,32450,2579
|
|
20240508,144300,38903799400,32500,32500,32500,32450,1239
|
|
20240508,144200,38863550800,32500,32450,32500,32450,2623
|
|
20240508,144100,38778314800,32500,32500,32500,32450,1269
|
|
20240508,144000,38737088050,32450,32450,32500,32450,655
|
|
20240508,143900,38715819050,32450,32450,32500,32450,2314
|
|
20240508,143800,38640692400,32450,32400,32500,32350,9542
|
|
20240508,143700,38331297750,32350,32350,32400,32350,2401
|
|
20240508,143600,38253624050,32400,32400,32400,32350,727
|
|
20240508,143500,38230080850,32350,32400,32400,32350,448
|
|
20240508,143400,38215572650,32350,32400,32400,32350,111
|
|
20240508,143300,38211978750,32350,32350,32400,32350,580
|
|
20240508,143200,38193191800,32350,32400,32400,32350,109
|
|
20240508,143100,38189663600,32350,32400,32400,32350,796
|
|
20240508,143000,38163875050,32400,32350,32400,32350,1381
|
|
20240508,142900,38119141850,32350,32400,32400,32350,460
|
|
20240508,142800,38104243650,32350,32350,32450,32350,137
|
|
20240508,142700,38099806550,32350,32450,32450,32350,590
|
|
20240508,142600,38080700400,32450,32400,32450,32350,1965
|
|
20240508,142500,38017036650,32350,32400,32400,32350,1752
|
|
20240508,142400,37960292300,32400,32400,32400,32350,561
|
|
20240508,142300,37942120500,32350,32350,32400,32350,197
|
|
20240508,142200,37935740350,32400,32400,32400,32350,3208
|
|
20240508,142100,37831811250,32400,32400,32400,32400,97
|
|
20240508,142000,37828668450,32400,32400,32450,32400,467
|
|
20240508,141900,37813518450,32400,32400,32500,32400,2298
|
|
20240508,141800,37738964500,32450,32300,32450,32300,8890
|
|
20240508,141700,37450743800,32350,32300,32350,32300,404
|
|
20240508,141600,37437679950,32300,32300,32350,32300,192
|
|
20240508,141500,37431478200,32300,32300,32350,32300,373
|
|
20240508,141400,37419418850,32350,32350,32350,32300,800
|
|
20240508,141300,37393546000,32350,32350,32350,32300,2069
|
|
20240508,141200,37326643150,32350,32350,32350,32300,3404
|
|
20240508,141100,37216526600,32350,32350,32400,32350,476
|
|
20240508,141000,37201115400,32350,32400,32400,32350,3772
|
|
20240508,140900,37079077900,32400,32400,32400,32350,2038
|
|
20240508,140800,37013052950,32400,32350,32400,32350,440
|
|
20240508,140700,36998805500,32350,32400,32400,32350,2020
|
|
20240508,140600,36933384350,32400,32300,32400,32300,766
|
|
20240508,140500,36908603250,32300,32300,32350,32300,29
|
|
20240508,140400,36907665900,32350,32300,32350,32300,652
|
|
20240508,140300,36886576700,32300,32350,32350,32300,550
|
|
20240508,140200,36868798250,32300,32300,32350,32300,568
|
|
20240508,140100,36850451750,32300,32300,32350,32300,433
|
|
20240508,140000,36836446050,32350,32400,32400,32300,2813
|
|
20240508,135900,36745457350,32350,32350,32400,32350,792
|
|
20240508,135800,36719806500,32350,32300,32400,32300,3855
|
|
20240508,135700,36594911000,32300,32350,32350,32300,874
|
|
20240508,135600,36566650800,32300,32300,32350,32300,52
|
|
20240508,135500,36564969250,32300,32350,32400,32300,2896
|
|
20240508,135400,36471357350,32300,32350,32400,32300,692
|
|
20240508,135300,36448984300,32300,32350,32350,32300,1292
|
|
20240508,135200,36407189300,32350,32300,32350,32300,833
|
|
20240508,135100,36380272000,32300,32300,32350,32300,290
|
|
20240508,135000,36370904050,32300,32350,32350,32300,1215
|
|
20240508,134900,36331609650,32350,32300,32350,32300,308
|
|
20240508,134800,36321658450,32350,32300,32350,32300,1737
|
|
20240508,134700,36265502400,32350,32350,32350,32300,831
|
|
20240508,134600,36238625600,32300,32300,32300,32250,1816
|
|
20240508,134500,36179975350,32250,32250,32300,32250,1633
|
|
20240508,134400,36127251300,32250,32300,32300,32250,185
|
|
20240508,134300,36121279350,32250,32300,32300,32250,522
|
|
20240508,134200,36104422300,32300,32250,32300,32250,2160
|
|
20240508,134100,36034761800,32250,32250,32300,32250,1067
|
|
20240508,134000,36000330750,32300,32250,32300,32250,1812
|
|
20240508,133900,35941890550,32250,32350,32350,32250,2688
|
|
20240508,133800,35855063750,32350,32300,32350,32300,962
|
|
20240508,133700,35823957950,32350,32300,32350,32300,105
|
|
20240508,133600,35820564650,32300,32300,32350,32300,367
|
|
20240508,133500,35808698200,32300,32450,32450,32300,9951
|
|
20240508,133400,35486380450,32400,32450,32450,32400,907
|
|
20240508,133300,35456951300,32400,32400,32450,32400,548
|
|
20240508,133200,35439174350,32400,32350,32450,32350,3451
|
|
20240508,133100,35327370200,32300,32300,32350,32300,575
|
|
20240508,133000,35308769600,32300,32300,32350,32300,445
|
|
20240508,132900,35294383850,32350,32300,32350,32300,1134
|
|
20240508,132800,35257740300,32300,32350,32350,32300,208
|
|
20240508,132700,35251019100,32350,32300,32350,32300,886
|
|
20240508,132600,35222359350,32300,32300,32350,32300,530
|
|
20240508,132500,35205240200,32350,32250,32350,32250,1604
|
|
20240508,132400,35153425550,32300,32250,32300,32250,93
|
|
20240508,132300,35150425950,32250,32350,32350,32250,2638
|
|
20240508,132200,35065223150,32300,32350,32350,32300,725
|
|
20240508,132100,35041794250,32350,32300,32350,32300,671
|
|
20240508,132000,35020114700,32300,32350,32350,32300,649
|
|
20240508,131900,34999128450,32350,32350,32350,32250,5681
|
|
20240508,131800,34815648250,32350,32500,32500,32350,22256
|
|
20240508,131700,34093503650,32450,32450,32500,32450,1024
|
|
20240508,131600,34060236850,32500,32450,32500,32450,563
|
|
20240508,131500,34041949150,32450,32500,32500,32450,460
|
|
20240508,131400,34027011100,32500,32500,32500,32450,1419
|
|
20240508,131300,33980904300,32500,32450,32500,32450,1130
|
|
20240508,131200,33944216650,32450,32500,32500,32450,1036
|
|
20240508,131100,33910570950,32500,32500,32500,32450,3169
|
|
20240508,131000,33807634550,32450,32500,32500,32450,7921
|
|
20240508,130900,33550208800,32500,32450,32500,32450,5916
|
|
20240508,130800,33358082900,32450,32450,32450,32400,4557
|
|
20240508,130700,33210208950,32450,32400,32450,32400,1023
|
|
20240508,130600,33177034700,32400,32450,32450,32400,1342
|
|
20240508,130500,33133527950,32400,32400,32450,32400,682
|
|
20240508,130400,33111413200,32400,32400,32450,32400,643
|
|
20240508,130300,33090563450,32400,32400,32450,32350,5483
|
|
20240508,130200,32912915900,32400,32350,32400,32350,640
|
|
20240508,130100,32892196600,32350,32300,32400,32300,3989
|
|
20240508,130000,32763126650,32300,32250,32300,32250,2861
|
|
20240508,125900,32670728650,32250,32200,32300,32200,1386
|
|
20240508,125800,32626042850,32200,32200,32250,32200,1602
|
|
20240508,125700,32574442050,32200,32200,32250,32200,589
|
|
20240508,125600,32555464700,32200,32200,32200,32200,507
|
|
20240508,125500,32539139300,32250,32150,32250,32150,1439
|
|
20240508,125400,32492829050,32150,32200,32250,32150,459
|
|
20240508,125300,32478051350,32200,32200,32250,32200,823
|
|
20240508,125200,32451538900,32200,32200,32200,32150,1166
|
|
20240508,125100,32414000350,32200,32200,32250,32200,4412
|
|
20240508,125000,32271921900,32200,32250,32250,32200,1293
|
|
20240508,124900,32230268100,32300,32250,32300,32200,1385
|
|
20240508,124800,32185590650,32250,32250,32300,32200,915
|
|
20240508,124700,32156074400,32300,32300,32300,32200,1584
|
|
20240508,124600,32104977850,32300,32250,32350,32200,1542
|
|
20240508,124500,32055242400,32250,32200,32250,32200,1524
|
|
20240508,124400,32006166100,32200,32250,32300,32200,9913
|
|
20240508,124300,31686186050,32200,32250,32250,32200,742
|
|
20240508,124200,31662291650,32200,32250,32250,32200,728
|
|
20240508,124100,31638826300,32250,32150,32250,32150,5388
|
|
20240508,124000,31465158500,32150,32150,32200,32150,1372
|
|
20240508,123900,31421046800,32200,32200,32200,32150,1481
|
|
20240508,123800,31373401450,32200,32200,32250,32200,3781
|
|
20240508,123700,31251609350,32200,32250,32300,32200,6983
|
|
20240508,123600,31026415000,32250,32300,32300,32250,833
|
|
20240508,123500,30999550200,32250,32300,32300,32250,1325
|
|
20240508,123400,30956807650,32250,32250,32250,32250,357
|
|
20240508,123300,30945294400,32300,32250,32350,32250,1165
|
|
20240508,123200,30907709750,32250,32300,32350,32250,1271
|
|
20240508,123100,30866645700,32350,32250,32350,32250,578
|
|
20240508,123000,30847977600,32250,32300,32350,32250,1161
|
|
20240508,122900,30810476600,32300,32250,32300,32250,578
|
|
20240508,122800,30791814750,32300,32250,32300,32250,644
|
|
20240508,122700,30771021850,32300,32300,32300,32250,663
|
|
20240508,122600,30749617800,32300,32350,32350,32250,3859
|
|
20240508,122500,30624956350,32300,32300,32350,32300,348
|
|
20240508,122400,30613702800,32350,32350,32350,32350,1569
|
|
20240508,122300,30562945650,32350,32350,32400,32300,571
|
|
20240508,122200,30544457300,32350,32350,32350,32300,903
|
|
20240508,122100,30515251450,32350,32350,32400,32350,1804
|
|
20240508,122000,30456880350,32400,32300,32400,32300,820
|
|
20240508,121900,30430357350,32300,32300,32350,32300,335
|
|
20240508,121800,30419522000,32300,32350,32400,32300,1940
|
|
20240508,121700,30356769900,32400,32500,32500,32350,10576
|
|
20240508,121600,30013752500,32450,32450,32500,32400,5450
|
|
20240508,121500,29836894650,32450,32400,32450,32400,1070
|
|
20240508,121400,29802173650,32450,32400,32450,32400,1969
|
|
20240508,121300,29738303700,32400,32350,32450,32350,591
|
|
20240508,121200,29719138300,32400,32350,32400,32350,2303
|
|
20240508,121100,29644549300,32400,32350,32400,32350,2342
|
|
20240508,121000,29568731600,32350,32350,32400,32350,894
|
|
20240508,120900,29539797950,32350,32400,32400,32350,753
|
|
20240508,120800,29515414300,32350,32350,32400,32350,382
|
|
20240508,120700,29503052100,32400,32350,32400,32300,345
|
|
20240508,120600,29491882650,32300,32350,32350,32300,3316
|
|
20240508,120500,29384619200,32400,32400,32400,32350,1037
|
|
20240508,120400,29351044900,32350,32350,32450,32350,2466
|
|
20240508,120300,29271146450,32400,32400,32400,32350,1018
|
|
20240508,120200,29238185200,32400,32400,32400,32350,1558
|
|
20240508,120100,29187708150,32350,32350,32350,32300,1416
|
|
20240508,120000,29141901300,32350,32350,32350,32300,632
|
|
20240508,115900,29121462800,32350,32300,32350,32300,305
|
|
20240508,115800,29111606350,32300,32300,32350,32250,4492
|
|
20240508,115700,28966495450,32300,32250,32300,32250,396
|
|
20240508,115600,28953709200,32250,32250,32300,32250,1340
|
|
20240508,115500,28910428450,32250,32250,32300,32250,585
|
|
20240508,115400,28891552050,32300,32250,32300,32250,1048
|
|
20240508,115300,28857707350,32250,32300,32300,32250,1361
|
|
20240508,115200,28813747800,32250,32300,32350,32250,1176
|
|
20240508,115100,28775783650,32300,32300,32300,32250,2975
|
|
20240508,115000,28679715300,32300,32300,32350,32300,393
|
|
20240508,114900,28667014150,32250,32300,32300,32250,1700
|
|
20240508,114800,28612113200,32300,32350,32400,32300,740
|
|
20240508,114700,28588176400,32350,32350,32400,32250,5379
|
|
20240508,114600,28414363150,32400,32400,32400,32350,979
|
|
20240508,114500,28382643750,32400,32350,32400,32350,566
|
|
20240508,114400,28364322250,32400,32400,32450,32350,7336
|
|
20240508,114300,28126642950,32400,32350,32450,32300,3283
|
|
20240508,114200,28020373550,32350,32250,32350,32250,920
|
|
20240508,114100,27990647000,32300,32300,32300,32250,720
|
|
20240508,114000,27967417650,32300,32250,32300,32250,990
|
|
20240508,113900,27935475200,32250,32350,32350,32250,5023
|
|
20240508,113800,27773182900,32300,32300,32400,32300,3123
|
|
20240508,113700,27672153150,32300,32300,32350,32250,2408
|
|
20240508,113600,27594382050,32300,32300,32300,32250,512
|
|
20240508,113500,27577847850,32250,32300,32300,32250,902
|
|
20240508,113400,27548736550,32250,32300,32300,32250,1119
|
|
20240508,113300,27512628850,32300,32150,32300,32150,15766
|
|
20240508,113200,27004544150,32150,32150,32200,32150,264
|
|
20240508,113100,26996053100,32150,32100,32150,32100,603
|
|
20240508,113000,26976668500,32100,32100,32150,32050,4127
|
|
20240508,112900,26844183900,32050,32050,32100,32050,444
|
|
20240508,112800,26829937400,32100,32050,32100,32000,1935
|
|
20240508,112700,26767928400,32050,32050,32050,32000,234
|
|
20240508,112600,26760431600,32050,32000,32050,32000,1131
|
|
20240508,112500,26724224700,31950,32000,32000,31950,186
|
|
20240508,112400,26718280300,32000,31950,32050,31950,4288
|
|
20240508,112300,26581067250,31950,32000,32000,31950,4933
|
|
20240508,112200,26423356250,31950,31950,31950,31900,817
|
|
20240508,112100,26397253200,31950,31950,31950,31900,416
|
|
20240508,112000,26383967350,31950,31950,31950,31900,579
|
|
20240508,111900,26365475000,31950,31900,31950,31900,1102
|
|
20240508,111800,26330277150,31950,31950,31950,31900,444
|
|
20240508,111700,26316105900,31950,31950,31950,31900,941
|
|
20240508,111600,26286061650,31900,31950,31950,31900,1832
|
|
20240508,111500,26227530800,31900,31950,31950,31900,719
|
|
20240508,111400,26204570350,31950,31950,31950,31900,329
|
|
20240508,111300,26194059450,31950,32000,32000,31900,2920
|
|
20240508,111200,26100817900,31950,32000,32000,31950,2642
|
|
20240508,111100,26016382550,31950,31950,31950,31950,200
|
|
20240508,111000,26009992550,31950,31950,32000,31950,458
|
|
20240508,110900,25995347450,31950,32000,32050,31950,2561
|
|
20240508,110800,25913395350,32000,32000,32050,31950,2313
|
|
20240508,110700,25839367850,32000,31950,32000,31950,94
|
|
20240508,110600,25836362450,31950,31950,32000,31900,2451
|
|
20240508,110500,25758053550,31950,31950,32000,31900,2960
|
|
20240508,110400,25663551050,31950,31950,32000,31950,6507
|
|
20240508,110300,25455569400,31950,32000,32050,31950,5791
|
|
20240508,110200,25270381950,32000,32000,32050,32000,132
|
|
20240508,110100,25266157350,32000,32050,32100,32000,1560
|
|
20240508,110000,25216159250,32050,32000,32050,32000,2725
|
|
20240508,105900,25128856600,32000,32100,32100,32000,7712
|
|
20240508,105800,24881661500,32050,32050,32100,32000,1055
|
|
20240508,105700,24847841050,32000,32000,32050,32000,940
|
|
20240508,105600,24817717300,32050,32050,32050,32000,248
|
|
20240508,105500,24809770200,32050,32000,32050,32000,395
|
|
20240508,105400,24797116700,32000,32000,32050,32000,738
|
|
20240508,105300,24773489050,32050,32000,32050,32000,444
|
|
20240508,105200,24759276450,32050,32000,32050,31950,1547
|
|
20240508,105100,24709729200,31950,31950,32050,31950,1660
|
|
20240508,105000,24656618050,32000,32000,32000,31950,280
|
|
20240508,104900,24647658350,31950,31950,32000,31950,1246
|
|
20240508,104800,24607795300,31950,32000,32000,31950,596
|
|
20240508,104700,24588736700,31950,32050,32050,31950,3595
|
|
20240508,104600,24473682500,32000,32050,32050,32000,815
|
|
20240508,104500,24447580650,32050,32100,32100,32050,1310
|
|
20240508,104400,24405583200,32100,32050,32100,32000,3573
|
|
20240508,104300,24291133600,32050,32050,32100,32000,2925
|
|
20240508,104200,24197373400,32100,32100,32150,32050,860
|
|
20240508,104100,24169773500,32050,32150,32150,32050,3997
|
|
20240508,104000,24041464450,32200,32150,32200,32150,922
|
|
20240508,103900,24011818250,32150,32150,32250,32100,992
|
|
20240508,103800,23979892000,32100,32150,32200,32100,1755
|
|
20240508,103700,23923468650,32150,32100,32150,32100,2033
|
|
20240508,103600,23858132050,32100,32100,32150,32100,1885
|
|
20240508,103500,23797531950,32100,32150,32150,32100,476
|
|
20240508,103400,23782229500,32150,32150,32200,32100,6357
|
|
20240508,103300,23577658500,32150,32150,32200,32100,2774
|
|
20240508,103200,23488497250,32150,32200,32200,32100,3698
|
|
20240508,103100,23369532700,32150,32100,32200,32050,3029
|
|
20240508,103000,23272234450,32100,32050,32100,32050,346
|
|
20240508,102900,23261143200,32050,32100,32100,32050,2235
|
|
20240508,102800,23189473400,32100,32100,32150,32050,786
|
|
20240508,102700,23164241550,32150,32050,32150,32000,2086
|
|
20240508,102600,23097348900,32000,32000,32050,31950,830
|
|
20240508,102500,23070791650,32000,31950,32000,31950,1568
|
|
20240508,102400,23020627600,31950,31950,32000,31950,1575
|
|
20240508,102300,22970241050,32000,31950,32000,31950,1522
|
|
20240508,102200,22921598900,31950,32050,32050,31950,6538
|
|
20240508,102100,22712429750,32000,32050,32050,32000,1486
|
|
20240508,102000,22664849500,32050,32050,32100,32000,7111
|
|
20240508,101900,22436782050,32050,32050,32100,32000,3966
|
|
20240508,101800,22309692100,32000,32000,32050,32000,1276
|
|
20240508,101700,22268839550,32000,32000,32000,32000,339
|
|
20240508,101600,22257991550,32050,31950,32050,31950,1505
|
|
20240508,101500,22209820000,31950,31950,32000,31900,2301
|
|
20240508,101400,22136275600,31950,31900,32000,31900,2069
|
|
20240508,101300,22070175650,31950,31900,31950,31900,1122
|
|
20240508,101200,22034349750,31900,31850,31900,31850,3435
|
|
20240508,101100,21924798500,31850,31800,31900,31800,2830
|
|
20240508,101000,21834652400,31800,31850,31850,31800,4641
|
|
20240508,100900,21687011750,31800,31900,31950,31800,23706
|
|
20240508,100800,20931875150,31900,31950,31950,31900,2308
|
|
20240508,100700,20858219400,31950,31950,31950,31900,3042
|
|
20240508,100600,20761038450,31950,32000,32050,31950,2212
|
|
20240508,100500,20690273300,32000,31900,32050,31900,11162
|
|
20240508,100400,20333574750,31900,31900,31950,31900,5145
|
|
20240508,100300,20169404500,31950,31900,31950,31850,6328
|
|
20240508,100200,19967538550,31900,31950,31950,31900,4040
|
|
20240508,100100,19838549300,31950,32000,32050,31900,15045
|
|
20240508,100000,19357480850,32000,32100,32150,32000,8573
|
|
20240508,095900,19082651650,32100,32100,32150,32050,7650
|
|
20240508,095800,18837334850,32050,32050,32100,32050,2269
|
|
20240508,095700,18764596100,32050,32250,32250,32050,22354
|
|
20240508,095600,18046033450,32200,32250,32250,32200,1307
|
|
20240508,095500,18003894600,32250,32300,32300,32200,3420
|
|
20240508,095400,17893566950,32300,32300,32350,32250,2673
|
|
20240508,095300,17807311900,32300,32350,32400,32300,3308
|
|
20240508,095200,17700384900,32350,32450,32500,32350,4629
|
|
20240508,095100,17550233100,32450,32450,32500,32400,3533
|
|
20240508,095000,17435564650,32500,32400,32500,32400,2032
|
|
20240508,094900,17369649950,32400,32300,32400,32250,6007
|
|
20240508,094800,17175182150,32300,32300,32350,32250,2521
|
|
20240508,094700,17093772700,32250,32250,32300,32200,2154
|
|
20240508,094600,17024293750,32250,32250,32250,32200,5348
|
|
20240508,094500,16851988400,32250,32250,32350,32250,3954
|
|
20240508,094400,16724395000,32250,32200,32250,32150,4151
|
|
20240508,094300,16590842350,32200,32150,32250,32150,5579
|
|
20240508,094200,16411279700,32250,32300,32350,32150,14717
|
|
20240508,094100,15936632550,32300,32400,32450,32300,7559
|
|
20240508,094000,15692033700,32400,32400,32450,32350,5030
|
|
20240508,093900,15529038200,32400,32400,32450,32350,3769
|
|
20240508,093800,15406904600,32400,32400,32400,32350,1022
|
|
20240508,093700,15373805000,32400,32400,32400,32350,2940
|
|
20240508,093600,15278605250,32400,32450,32500,32350,8455
|
|
20240508,093500,15004456250,32450,32550,32550,32450,717
|
|
20240508,093400,14981160900,32450,32450,32550,32450,2300
|
|
20240508,093300,14906462000,32450,32550,32550,32450,2439
|
|
20240508,093200,14827178700,32500,32500,32550,32450,2756
|
|
20240508,093100,14737605200,32400,32400,32500,32350,4903
|
|
20240508,093000,14578670300,32400,32450,32500,32350,9024
|
|
20240508,092900,14286111350,32450,32550,32550,32450,5240
|
|
20240508,092800,14115787900,32500,32550,32600,32500,2352
|
|
20240508,092700,14039239800,32550,32550,32600,32500,2321
|
|
20240508,092600,13963690050,32550,32550,32600,32550,3642
|
|
20240508,092500,13845096700,32550,32500,32600,32500,3003
|
|
20240508,092400,13747331600,32500,32600,32650,32500,8510
|
|
20240508,092300,13470421450,32600,32600,32700,32600,4968
|
|
20240508,092200,13308339400,32700,32750,32800,32600,10573
|
|
20240508,092100,12962703400,32750,32750,32800,32750,4625
|
|
20240508,092000,12811152100,32750,32750,32800,32700,6182
|
|
20240508,091900,12608600550,32750,32700,32750,32600,2696
|
|
20240508,091800,12520353750,32600,32800,32850,32600,14022
|
|
20240508,091700,12060767700,32800,32700,32850,32700,6199
|
|
20240508,091600,11857431800,32750,32650,32750,32650,5443
|
|
20240508,091500,11679530600,32650,32850,32850,32650,16216
|
|
20240508,091400,11148036600,32850,32900,32900,32750,16933
|
|
20240508,091300,10591774100,32900,32850,32900,32800,8096
|
|
20240508,091200,10325762550,32850,32850,32900,32800,19428
|
|
20240508,091100,9687686200,32850,32800,32850,32750,11283
|
|
20240508,091000,9317551250,32800,32700,32850,32650,16263
|
|
20240508,090900,8784689350,32700,32550,32700,32500,7367
|
|
20240508,090800,8544177050,32500,32550,32550,32400,6840
|
|
20240508,090700,8322035700,32600,32600,32600,32500,8446
|
|
20240508,090600,8046998800,32550,32500,32550,32350,8642
|
|
20240508,090500,7766697550,32450,32300,32450,32250,13273
|
|
20240508,090400,7337938350,32350,32600,32750,32250,25900
|
|
20240508,090300,6494492050,32600,32750,32900,32550,57201
|
|
20240508,090200,4620013100,32750,32700,33000,32650,47614
|
|
20240508,090100,3055352200,32700,32200,32750,32050,63976
|
|
20240508,090000,988267900,32200,32250,32300,32200,30217
|