627 lines
34 KiB
CSV
627 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,192400,39160391850,32550,32550,32550,32550,93885
|
|
20240509,192300,39160391850,32550,32550,32550,32550,0
|
|
20240509,192200,39160391850,32550,32550,32550,32550,0
|
|
20240509,192100,39160391850,32550,32550,32550,32550,0
|
|
20240509,192000,39160391850,32550,32550,32550,32550,0
|
|
20240509,191900,39160391850,32550,32550,32550,32550,0
|
|
20240509,191800,39160391850,32550,32550,32550,32550,0
|
|
20240509,191700,39160391850,32550,32550,32550,32550,0
|
|
20240509,191600,39160391850,32550,32550,32550,32550,0
|
|
20240509,191500,39160391850,32550,32550,32550,32550,0
|
|
20240509,191400,39160391850,32550,32550,32550,32550,0
|
|
20240509,191300,39160391850,32550,32550,32550,32550,0
|
|
20240509,191200,39160391850,32550,32550,32550,32550,0
|
|
20240509,191100,39160391850,32550,32550,32550,32550,0
|
|
20240509,191000,39160391850,32550,32550,32550,32550,0
|
|
20240509,190900,39160391850,32550,32550,32550,32550,0
|
|
20240509,190800,39160391850,32550,32550,32550,32550,0
|
|
20240509,190700,39160391850,32550,32550,32550,32550,0
|
|
20240509,190600,39160391850,32550,32550,32550,32550,0
|
|
20240509,190500,39160391850,32550,32550,32550,32550,0
|
|
20240509,190400,39160391850,32550,32550,32550,32550,0
|
|
20240509,190300,39160391850,32550,32550,32550,32550,0
|
|
20240509,190200,39160391850,32550,32550,32550,32550,0
|
|
20240509,190100,39160391850,32550,32550,32550,32550,0
|
|
20240509,190000,39160391850,32550,32550,32550,32550,0
|
|
20240509,185900,39160391850,32550,32550,32550,32550,0
|
|
20240509,185800,39160391850,32550,32550,32550,32550,0
|
|
20240509,185700,39160391850,32550,32550,32550,32550,0
|
|
20240509,185600,39160391850,32550,32550,32550,32550,0
|
|
20240509,185500,39160391850,32550,32550,32550,32550,0
|
|
20240509,185400,39160391850,32550,32550,32550,32550,93885
|
|
20240509,185300,39160391850,32550,32550,32550,32550,0
|
|
20240509,185200,39160391850,32550,32550,32550,32550,0
|
|
20240509,185100,39160391850,32550,32550,32550,32550,0
|
|
20240509,185000,39160391850,32550,32550,32550,32550,0
|
|
20240509,184900,39160391850,32550,32550,32550,32550,0
|
|
20240509,184800,39160391850,32550,32550,32550,32550,0
|
|
20240509,184700,39160391850,32550,32550,32550,32550,0
|
|
20240509,184600,39160391850,32550,32550,32550,32550,0
|
|
20240509,184500,39160391850,32550,32550,32550,32550,0
|
|
20240509,184400,39160391850,32550,32550,32550,32550,0
|
|
20240509,184300,39160391850,32550,32550,32550,32550,0
|
|
20240509,184200,39160391850,32550,32550,32550,32550,0
|
|
20240509,184100,39160391850,32550,32550,32550,32550,0
|
|
20240509,184000,39160391850,32550,32550,32550,32550,0
|
|
20240509,183900,39160391850,32550,32550,32550,32550,0
|
|
20240509,183800,39160391850,32550,32550,32550,32550,0
|
|
20240509,183700,39160391850,32550,32550,32550,32550,0
|
|
20240509,183600,39160391850,32550,32550,32550,32550,0
|
|
20240509,183500,39160391850,32550,32550,32550,32550,0
|
|
20240509,183400,39160391850,32550,32550,32550,32550,0
|
|
20240509,183300,39160391850,32550,32550,32550,32550,0
|
|
20240509,183200,39160391850,32550,32550,32550,32550,0
|
|
20240509,183100,39160391850,32550,32550,32550,32550,0
|
|
20240509,183000,39160391850,32550,32550,32550,32550,0
|
|
20240509,182900,39160391850,32550,32550,32550,32550,0
|
|
20240509,182800,39160391850,32550,32550,32550,32550,0
|
|
20240509,182700,39160391850,32550,32550,32550,32550,0
|
|
20240509,182600,39160391850,32550,32550,32550,32550,0
|
|
20240509,182500,39160391850,32550,32550,32550,32550,0
|
|
20240509,182400,39160391850,32550,32550,32550,32550,93885
|
|
20240509,182300,39160391850,32550,32550,32550,32550,0
|
|
20240509,182200,39160391850,32550,32550,32550,32550,0
|
|
20240509,182100,39160391850,32550,32550,32550,32550,0
|
|
20240509,182000,39160391850,32550,32550,32550,32550,0
|
|
20240509,181900,39160391850,32550,32550,32550,32550,0
|
|
20240509,181800,39160391850,32550,32550,32550,32550,0
|
|
20240509,181700,39160391850,32550,32550,32550,32550,0
|
|
20240509,181600,39160391850,32550,32550,32550,32550,0
|
|
20240509,181500,39160391850,32550,32550,32550,32550,0
|
|
20240509,181400,39160391850,32550,32550,32550,32550,0
|
|
20240509,181300,39160391850,32550,32550,32550,32550,0
|
|
20240509,181200,39160391850,32550,32550,32550,32550,0
|
|
20240509,181100,39160391850,32550,32550,32550,32550,0
|
|
20240509,181000,39160391850,32550,32550,32550,32550,0
|
|
20240509,180900,39160391850,32550,32550,32550,32550,0
|
|
20240509,180800,39160391850,32550,32550,32550,32550,0
|
|
20240509,180700,39160391850,32550,32550,32550,32550,0
|
|
20240509,180600,39160391850,32550,32550,32550,32550,0
|
|
20240509,180500,39160391850,32550,32550,32550,32550,0
|
|
20240509,180400,39160391850,32550,32550,32550,32550,0
|
|
20240509,180300,39160391850,32550,32550,32550,32550,0
|
|
20240509,180200,39160391850,32550,32550,32550,32550,0
|
|
20240509,180100,39160391850,32550,32550,32550,32550,0
|
|
20240509,180000,39160391850,32550,32550,32550,32550,0
|
|
20240509,175900,39160391850,32550,32550,32550,32550,0
|
|
20240509,175800,39160391850,32550,32550,32550,32550,0
|
|
20240509,175700,39160391850,32550,32550,32550,32550,0
|
|
20240509,175600,39160391850,32550,32550,32550,32550,0
|
|
20240509,175500,39160391850,32550,32550,32550,32550,0
|
|
20240509,175400,39160391850,32550,32550,32550,32550,93885
|
|
20240509,175300,39160391850,32550,32550,32550,32550,0
|
|
20240509,175200,39160391850,32550,32550,32550,32550,0
|
|
20240509,175100,39160391850,32550,32550,32550,32550,0
|
|
20240509,175000,39160391850,32550,32550,32550,32550,0
|
|
20240509,174900,39160391850,32550,32550,32550,32550,0
|
|
20240509,174800,39160391850,32550,32550,32550,32550,0
|
|
20240509,174700,39160391850,32550,32550,32550,32550,0
|
|
20240509,174600,39160391850,32550,32550,32550,32550,0
|
|
20240509,174500,39160391850,32550,32550,32550,32550,0
|
|
20240509,174400,39160391850,32550,32550,32550,32550,0
|
|
20240509,174300,39160391850,32550,32550,32550,32550,0
|
|
20240509,174200,39160391850,32550,32550,32550,32550,0
|
|
20240509,174100,39160391850,32550,32550,32550,32550,0
|
|
20240509,174000,39160391850,32550,32550,32550,32550,0
|
|
20240509,173900,39160391850,32550,32550,32550,32550,0
|
|
20240509,173800,39160391850,32550,32550,32550,32550,0
|
|
20240509,173700,39160391850,32550,32550,32550,32550,0
|
|
20240509,173600,39160391850,32550,32550,32550,32550,0
|
|
20240509,173500,39160391850,32550,32550,32550,32550,0
|
|
20240509,173400,39160391850,32550,32550,32550,32550,0
|
|
20240509,173300,39160391850,32550,32550,32550,32550,0
|
|
20240509,173200,39160391850,32550,32550,32550,32550,0
|
|
20240509,173100,39160391850,32550,32550,32550,32550,0
|
|
20240509,173000,39160391850,32550,32550,32550,32550,0
|
|
20240509,172900,39160391850,32550,32550,32550,32550,0
|
|
20240509,172800,39160391850,32550,32550,32550,32550,0
|
|
20240509,172700,39160391850,32550,32550,32550,32550,0
|
|
20240509,172600,39160391850,32550,32550,32550,32550,0
|
|
20240509,172500,39160391850,32550,32550,32550,32550,0
|
|
20240509,172400,39160391850,32550,32550,32550,32550,93885
|
|
20240509,172300,39160391850,32550,32550,32550,32550,0
|
|
20240509,172200,39160391850,32550,32550,32550,32550,0
|
|
20240509,172100,39160391850,32550,32550,32550,32550,0
|
|
20240509,172000,39160391850,32550,32550,32550,32550,0
|
|
20240509,171900,39160391850,32550,32550,32550,32550,0
|
|
20240509,171800,39160391850,32550,32550,32550,32550,0
|
|
20240509,171700,39160391850,32550,32550,32550,32550,0
|
|
20240509,171600,39160391850,32550,32550,32550,32550,0
|
|
20240509,171500,39160391850,32550,32550,32550,32550,0
|
|
20240509,171400,39160391850,32550,32550,32550,32550,0
|
|
20240509,171300,39160391850,32550,32550,32550,32550,0
|
|
20240509,171200,39160391850,32550,32550,32550,32550,0
|
|
20240509,171100,39160391850,32550,32550,32550,32550,0
|
|
20240509,171000,39160391850,32550,32550,32550,32550,0
|
|
20240509,170900,39160391850,32550,32550,32550,32550,0
|
|
20240509,170800,39160391850,32550,32550,32550,32550,0
|
|
20240509,170700,39160391850,32550,32550,32550,32550,0
|
|
20240509,170600,39160391850,32550,32550,32550,32550,0
|
|
20240509,170500,39160391850,32550,32550,32550,32550,0
|
|
20240509,170400,39160391850,32550,32550,32550,32550,0
|
|
20240509,170300,39160391850,32550,32550,32550,32550,0
|
|
20240509,170200,39160391850,32550,32550,32550,32550,0
|
|
20240509,170100,39160391850,32550,32550,32550,32550,0
|
|
20240509,170000,39160391850,32550,32550,32550,32550,0
|
|
20240509,165900,39160391850,32550,32550,32550,32550,0
|
|
20240509,165800,39160391850,32550,32550,32550,32550,0
|
|
20240509,165700,39160391850,32550,32550,32550,32550,0
|
|
20240509,165600,39160391850,32550,32550,32550,32550,0
|
|
20240509,165500,39160391850,32550,32550,32550,32550,0
|
|
20240509,165400,39160391850,32550,32550,32550,32550,93885
|
|
20240509,165300,39160391850,32550,32550,32550,32550,0
|
|
20240509,165200,39160391850,32550,32550,32550,32550,0
|
|
20240509,165100,39160391850,32550,32550,32550,32550,0
|
|
20240509,165000,39160391850,32550,32550,32550,32550,0
|
|
20240509,164900,39160391850,32550,32550,32550,32550,0
|
|
20240509,164800,39160391850,32550,32550,32550,32550,0
|
|
20240509,164700,39160391850,32550,32550,32550,32550,0
|
|
20240509,164600,39160391850,32550,32550,32550,32550,0
|
|
20240509,164500,39160391850,32550,32550,32550,32550,0
|
|
20240509,164400,39160391850,32550,32550,32550,32550,0
|
|
20240509,164300,39160391850,32550,32550,32550,32550,0
|
|
20240509,164200,39160391850,32550,32550,32550,32550,0
|
|
20240509,164100,39160391850,32550,32550,32550,32550,0
|
|
20240509,164000,39160391850,32550,32550,32550,32550,0
|
|
20240509,163900,39160391850,32550,32550,32550,32550,0
|
|
20240509,163800,39160391850,32550,32550,32550,32550,0
|
|
20240509,163700,39160391850,32550,32550,32550,32550,0
|
|
20240509,163600,39160391850,32550,32550,32550,32550,0
|
|
20240509,163500,39160391850,32550,32550,32550,32550,0
|
|
20240509,163400,39160391850,32550,32550,32550,32550,0
|
|
20240509,163300,39160391850,32550,32550,32550,32550,0
|
|
20240509,163200,39160391850,32550,32550,32550,32550,0
|
|
20240509,163100,39160391850,32550,32550,32550,32550,0
|
|
20240509,163000,39160391850,32550,32550,32550,32550,0
|
|
20240509,162900,39160391850,32550,32550,32550,32550,0
|
|
20240509,162800,39160391850,32550,32550,32550,32550,0
|
|
20240509,162700,39160391850,32550,32550,32550,32550,0
|
|
20240509,162600,39160391850,32550,32550,32550,32550,0
|
|
20240509,162500,39160391850,32550,32550,32550,32550,0
|
|
20240509,162400,39160391850,32550,32550,32550,32550,93885
|
|
20240509,162300,39160391850,32550,32550,32550,32550,0
|
|
20240509,162200,39160391850,32550,32550,32550,32550,0
|
|
20240509,162100,39160391850,32550,32550,32550,32550,0
|
|
20240509,162000,39160391850,32550,32550,32550,32550,0
|
|
20240509,161900,39160391850,32550,32550,32550,32550,0
|
|
20240509,161800,39160391850,32550,32550,32550,32550,0
|
|
20240509,161700,39160391850,32550,32550,32550,32550,0
|
|
20240509,161600,39160391850,32550,32550,32550,32550,0
|
|
20240509,161500,39160391850,32550,32550,32550,32550,0
|
|
20240509,161400,39160391850,32550,32550,32550,32550,0
|
|
20240509,161300,39160391850,32550,32550,32550,32550,0
|
|
20240509,161200,39160391850,32550,32550,32550,32550,0
|
|
20240509,161100,39160391850,32550,32550,32550,32550,0
|
|
20240509,161000,39160391850,32550,32550,32550,32550,0
|
|
20240509,160900,39160391850,32550,32550,32550,32550,0
|
|
20240509,160800,39160391850,32550,32550,32550,32550,0
|
|
20240509,160700,39160391850,32550,32550,32550,32550,0
|
|
20240509,160600,39160391850,32550,32550,32550,32550,0
|
|
20240509,160500,39160391850,32550,32550,32550,32550,0
|
|
20240509,160400,39160391850,32550,32550,32550,32550,0
|
|
20240509,160300,39160391850,32550,32550,32550,32550,0
|
|
20240509,160200,39160391850,32550,32550,32550,32550,0
|
|
20240509,160100,39160391850,32550,32550,32550,32550,0
|
|
20240509,160000,39160391850,32550,32550,32550,32550,0
|
|
20240509,155900,39160391850,32550,32550,32550,32550,0
|
|
20240509,155800,39160391850,32550,32550,32550,32550,0
|
|
20240509,155700,39160391850,32550,32550,32550,32550,0
|
|
20240509,155600,39160391850,32550,32550,32550,32550,0
|
|
20240509,155500,39160391850,32550,32550,32550,32550,0
|
|
20240509,155400,39160391850,32550,32550,32550,32550,93885
|
|
20240509,155300,39160391850,32550,32550,32550,32550,0
|
|
20240509,155200,39160391850,32550,32550,32550,32550,0
|
|
20240509,155100,39160391850,32550,32550,32550,32550,0
|
|
20240509,155000,39160391850,32550,32550,32550,32550,0
|
|
20240509,154900,39160391850,32550,32550,32550,32550,0
|
|
20240509,154800,39160391850,32550,32550,32550,32550,0
|
|
20240509,154700,39160391850,32550,32550,32550,32550,0
|
|
20240509,154600,39160391850,32550,32550,32550,32550,0
|
|
20240509,154500,39160391850,32550,32550,32550,32550,0
|
|
20240509,154400,39160391850,32550,32550,32550,32550,0
|
|
20240509,154300,39160391850,32550,32550,32550,32550,0
|
|
20240509,154200,39160391850,32550,32550,32550,32550,0
|
|
20240509,154100,39160391850,32550,32550,32550,32550,0
|
|
20240509,154000,39160391850,32550,32550,32550,32550,0
|
|
20240509,153900,39160391850,32550,32550,32550,32550,0
|
|
20240509,153800,39160391850,32550,32550,32550,32550,0
|
|
20240509,153700,39160391850,32550,32550,32550,32550,0
|
|
20240509,153600,39160391850,32550,32550,32550,32550,0
|
|
20240509,153500,39160391850,32550,32550,32550,32550,0
|
|
20240509,153400,39160391850,32550,32550,32550,32550,0
|
|
20240509,153300,39160391850,32550,32550,32550,32550,0
|
|
20240509,153200,39160391850,32550,32550,32550,32550,0
|
|
20240509,153100,39160391850,32550,32550,32550,32550,0
|
|
20240509,153000,39160391850,32550,32550,32550,32550,93885
|
|
20240509,152900,36104435100,32550,32550,32550,32550,0
|
|
20240509,152800,36104435100,32550,32550,32550,32550,0
|
|
20240509,152700,36104435100,32550,32550,32550,32550,0
|
|
20240509,152600,36104435100,32550,32550,32550,32550,0
|
|
20240509,152500,36104435100,32550,32550,32550,32550,0
|
|
20240509,152400,36104435100,32550,32550,32550,32550,0
|
|
20240509,152300,36104435100,32550,32550,32550,32550,0
|
|
20240509,152200,36104435100,32550,32550,32550,32550,0
|
|
20240509,152100,36104435100,32550,32550,32550,32550,0
|
|
20240509,152000,36104435100,32550,32550,32550,32550,0
|
|
20240509,151900,36104435100,32550,32500,32600,32500,3339
|
|
20240509,151800,35995678550,32550,32500,32600,32500,2393
|
|
20240509,151700,35917792850,32550,32500,32550,32500,2193
|
|
20240509,151600,35846427600,32550,32450,32550,32450,2645
|
|
20240509,151500,35760437550,32500,32500,32500,32450,1197
|
|
20240509,151400,35721546250,32500,32450,32500,32450,2120
|
|
20240509,151300,35652664250,32450,32500,32500,32450,3377
|
|
20240509,151200,35543052550,32450,32450,32500,32450,1668
|
|
20240509,151100,35488864050,32500,32450,32500,32450,598
|
|
20240509,151000,35469443400,32450,32450,32450,32400,3330
|
|
20240509,150900,35361400550,32450,32450,32500,32400,2840
|
|
20240509,150800,35269253800,32450,32450,32500,32450,978
|
|
20240509,150700,35237501500,32450,32450,32500,32450,1084
|
|
20240509,150600,35202324450,32450,32450,32500,32450,1925
|
|
20240509,150500,35139857600,32450,32450,32500,32450,1798
|
|
20240509,150400,35081473700,32450,32450,32500,32450,784
|
|
20240509,150300,35056031650,32500,32450,32500,32450,705
|
|
20240509,150200,35033145450,32450,32500,32500,32450,3557
|
|
20240509,150100,34917716450,32500,32450,32500,32450,1521
|
|
20240509,150000,34868316700,32450,32550,32550,32450,4064
|
|
20240509,145900,34736266050,32500,32550,32550,32500,719
|
|
20240509,145800,34712879100,32500,32500,32550,32500,474
|
|
20240509,145700,34697456350,32550,32500,32550,32500,408
|
|
20240509,145600,34684186200,32500,32550,32550,32500,907
|
|
20240509,145500,34654663750,32550,32550,32550,32500,7505
|
|
20240509,145400,34410377700,32550,32500,32550,32450,3725
|
|
20240509,145300,34289254150,32500,32500,32500,32450,2251
|
|
20240509,145200,34216097950,32500,32450,32500,32450,323
|
|
20240509,145100,34205605900,32450,32450,32500,32400,1461
|
|
20240509,145000,34158197450,32400,32400,32450,32400,581
|
|
20240509,144900,34139346850,32400,32400,32450,32350,158
|
|
20240509,144800,34134229000,32400,32350,32400,32350,447
|
|
20240509,144700,34119756300,32350,32400,32400,32350,1253
|
|
20240509,144600,34079180600,32400,32400,32400,32350,4703
|
|
20240509,144500,33927002700,32400,32450,32500,32350,9124
|
|
20240509,144400,33631379850,32450,32450,32450,32400,1449
|
|
20240509,144300,33584397400,32450,32450,32450,32400,830
|
|
20240509,144200,33557465700,32450,32450,32450,32400,610
|
|
20240509,144100,33537677900,32400,32450,32450,32400,3353
|
|
20240509,144000,33429034100,32450,32400,32450,32400,2012
|
|
20240509,143900,33363787650,32450,32400,32450,32400,1774
|
|
20240509,143800,33306275050,32450,32450,32450,32400,139
|
|
20240509,143700,33301766900,32450,32400,32450,32400,629
|
|
20240509,143600,33281370000,32400,32400,32450,32400,289
|
|
20240509,143500,33271997800,32450,32450,32450,32400,2081
|
|
20240509,143400,33204469700,32500,32500,32500,32450,1281
|
|
20240509,143300,33162838800,32500,32450,32500,32450,357
|
|
20240509,143200,33151250550,32450,32450,32500,32400,1844
|
|
20240509,143100,33091412600,32450,32450,32500,32450,775
|
|
20240509,143000,33066262300,32450,32500,32500,32450,461
|
|
20240509,142900,33051300400,32500,32550,32550,32450,3728
|
|
20240509,142800,32930180000,32500,32500,32550,32500,559
|
|
20240509,142700,32911996600,32550,32450,32550,32450,2058
|
|
20240509,142600,32845115650,32500,32500,32500,32450,822
|
|
20240509,142500,32818439950,32500,32500,32500,32450,375
|
|
20240509,142400,32806253000,32500,32450,32500,32450,967
|
|
20240509,142300,32774873650,32450,32550,32550,32450,4972
|
|
20240509,142200,32613320100,32500,32400,32500,32400,3359
|
|
20240509,142100,32504293350,32400,32450,32450,32400,667
|
|
20240509,142000,32482659650,32400,32400,32450,32400,419
|
|
20240509,141900,32469073000,32400,32450,32450,32400,112
|
|
20240509,141800,32465441350,32450,32450,32500,32450,7562
|
|
20240509,141700,32219957900,32450,32450,32450,32400,1383
|
|
20240509,141600,32175086600,32450,32400,32450,32400,248
|
|
20240509,141500,32167049900,32400,32400,32450,32400,1447
|
|
20240509,141400,32120106800,32400,32400,32450,32400,1220
|
|
20240509,141300,32080562800,32450,32450,32450,32350,5787
|
|
20240509,141200,31893166000,32400,32450,32450,32400,1844
|
|
20240509,141100,31833337000,32450,32400,32450,32350,1187
|
|
20240509,141000,31794870550,32400,32350,32450,32350,5308
|
|
20240509,140900,31622891800,32350,32350,32400,32350,2996
|
|
20240509,140800,31525969600,32350,32350,32400,32350,238
|
|
20240509,140700,31518269950,32350,32400,32450,32350,5932
|
|
20240509,140600,31326298550,32400,32400,32450,32350,1143
|
|
20240509,140500,31289265000,32450,32450,32450,32400,2704
|
|
20240509,140400,31201638350,32450,32400,32450,32400,329
|
|
20240509,140300,31190974950,32400,32400,32450,32400,3396
|
|
20240509,140200,31080944450,32450,32450,32450,32400,2266
|
|
20240509,140100,31007523750,32450,32450,32450,32400,10106
|
|
20240509,140000,30679870300,32450,32450,32500,32400,4575
|
|
20240509,135900,30531416300,32450,32450,32500,32450,7864
|
|
20240509,135800,30276215050,32450,32500,32550,32450,4673
|
|
20240509,135700,30124532800,32500,32550,32600,32450,11624
|
|
20240509,135600,29746551550,32600,32550,32600,32550,1458
|
|
20240509,135500,29699089850,32550,32550,32600,32550,2639
|
|
20240509,135400,29613190300,32550,32600,32600,32550,362
|
|
20240509,135300,29601401100,32600,32550,32600,32550,209
|
|
20240509,135200,29594590450,32600,32600,32600,32550,1065
|
|
20240509,135100,29559893950,32600,32600,32600,32550,678
|
|
20240509,135000,29537810200,32600,32600,32600,32550,767
|
|
20240509,134900,29512841750,32600,32550,32600,32550,776
|
|
20240509,134800,29487578350,32550,32600,32600,32550,1916
|
|
20240509,134700,29425208950,32550,32650,32650,32550,1906
|
|
20240509,134600,29363078650,32650,32650,32650,32600,262
|
|
20240509,134500,29354528850,32600,32600,32650,32600,969
|
|
20240509,134400,29322939200,32600,32600,32650,32600,838
|
|
20240509,134300,29295620150,32600,32600,32650,32600,638
|
|
20240509,134200,29274806300,32650,32650,32650,32600,855
|
|
20240509,134100,29246919000,32650,32600,32650,32600,385
|
|
20240509,134000,29234359000,32600,32650,32650,32600,4168
|
|
20240509,133900,29098475850,32650,32600,32650,32600,1755
|
|
20240509,133800,29041248400,32600,32600,32650,32600,411
|
|
20240509,133700,29027840050,32600,32650,32650,32600,282
|
|
20240509,133600,29018646700,32650,32650,32650,32600,3093
|
|
20240509,133500,28917665800,32700,32750,32750,32650,1952
|
|
20240509,133400,28853867350,32750,32700,32750,32700,1522
|
|
20240509,133300,28804093100,32750,32700,32750,32700,469
|
|
20240509,133200,28788753900,32700,32800,32800,32700,6641
|
|
20240509,133100,28571269200,32750,32800,32800,32750,819
|
|
20240509,133000,28544431600,32800,32750,32800,32750,426
|
|
20240509,132900,28530464500,32800,32750,32800,32750,509
|
|
20240509,132800,28513773350,32800,32750,32800,32750,951
|
|
20240509,132700,28482605300,32750,32800,32800,32750,1467
|
|
20240509,132600,28434522500,32800,32750,32800,32750,306
|
|
20240509,132500,28424489100,32750,32800,32800,32750,253
|
|
20240509,132400,28416192700,32750,32800,32850,32750,1565
|
|
20240509,132300,28364892700,32800,32800,32800,32750,957
|
|
20240509,132200,28333503250,32800,32800,32850,32800,992
|
|
20240509,132100,28300965350,32800,32800,32850,32800,793
|
|
20240509,132000,28274954900,32800,32800,32850,32750,3741
|
|
20240509,131900,28152249500,32800,32800,32850,32800,1084
|
|
20240509,131800,28116693700,32800,32800,32850,32800,1694
|
|
20240509,131700,28061128550,32800,32800,32850,32800,1512
|
|
20240509,131600,28011522500,32800,32800,32800,32750,1979
|
|
20240509,131500,27946612000,32800,32800,32800,32750,574
|
|
20240509,131400,27927787750,32750,32750,32800,32750,457
|
|
20240509,131300,27912801700,32750,32750,32800,32750,189
|
|
20240509,131200,27906606650,32800,32800,32800,32750,552
|
|
20240509,131100,27888507750,32800,32800,32800,32750,706
|
|
20240509,131000,27865355350,32750,32850,32850,32750,1884
|
|
20240509,130900,27803560150,32800,32850,32850,32800,1157
|
|
20240509,130800,27765607900,32800,32800,32850,32800,1087
|
|
20240509,130700,27729943150,32800,32800,32850,32800,499
|
|
20240509,130600,27713572200,32800,32800,32850,32800,795
|
|
20240509,130500,27687496050,32800,32800,32850,32800,2586
|
|
20240509,130400,27602673200,32800,32800,32800,32750,2237
|
|
20240509,130300,27529331150,32800,32800,32800,32750,706
|
|
20240509,130200,27506191750,32800,32800,32800,32750,640
|
|
20240509,130100,27485202950,32800,32750,32800,32750,363
|
|
20240509,130000,27473302250,32750,32800,32800,32750,232
|
|
20240509,125900,27465696650,32750,32750,32800,32750,153
|
|
20240509,125800,27460683500,32750,32750,32800,32750,748
|
|
20240509,125700,27436177300,32750,32750,32850,32750,298
|
|
20240509,125600,27426400850,32850,32800,32850,32800,3460
|
|
20240509,125500,27312893600,32800,32800,32850,32800,570
|
|
20240509,125400,27294193700,32800,32850,32850,32800,423
|
|
20240509,125300,27280308100,32800,32850,32850,32800,435
|
|
20240509,125200,27266029950,32850,32800,32850,32800,767
|
|
20240509,125100,27240853400,32800,32800,32850,32800,259
|
|
20240509,125000,27232357000,32850,32850,32850,32800,369
|
|
20240509,124900,27220245450,32850,32800,32850,32800,561
|
|
20240509,124800,27201842900,32850,32850,32850,32800,335
|
|
20240509,124700,27190843750,32800,32750,32850,32750,6827
|
|
20240509,124600,26966927650,32750,32750,32800,32750,1054
|
|
20240509,124500,26932405000,32750,32750,32800,32750,1321
|
|
20240509,124400,26889142000,32750,32800,32800,32750,1047
|
|
20240509,124300,26854835200,32800,32850,32850,32800,5125
|
|
20240509,124200,26686732850,32850,32850,32850,32800,2425
|
|
20240509,124100,26607169050,32800,32850,32850,32800,730
|
|
20240509,124000,26583193300,32850,32800,32850,32800,1062
|
|
20240509,123900,26548336450,32800,32850,32850,32800,849
|
|
20240509,123800,26520456000,32850,32850,32850,32800,5184
|
|
20240509,123700,26350177850,32850,32800,32850,32800,2694
|
|
20240509,123600,26261682500,32850,32850,32850,32800,2493
|
|
20240509,123500,26179796500,32800,32850,32850,32800,1369
|
|
20240509,123400,26134837000,32850,32800,32850,32750,3709
|
|
20240509,123300,26013180300,32800,32750,32800,32750,357
|
|
20240509,123200,26001473400,32800,32750,32800,32750,767
|
|
20240509,123100,25976318800,32800,32750,32800,32700,4630
|
|
20240509,123000,25824714950,32750,32700,32750,32700,323
|
|
20240509,122900,25814141800,32700,32750,32750,32700,938
|
|
20240509,122800,25783453800,32700,32650,32750,32650,2367
|
|
20240509,122700,25706056550,32650,32650,32700,32650,1058
|
|
20240509,122600,25671463000,32700,32700,32700,32650,605
|
|
20240509,122500,25651683850,32650,32650,32700,32650,655
|
|
20240509,122400,25630282100,32650,32700,32700,32650,281
|
|
20240509,122300,25621095200,32650,32700,32700,32650,885
|
|
20240509,122200,25592174700,32700,32650,32700,32650,199
|
|
20240509,122100,25585668900,32700,32700,32700,32650,185
|
|
20240509,122000,25579627650,32700,32650,32750,32650,1095
|
|
20240509,121900,25543820250,32700,32650,32700,32650,408
|
|
20240509,121800,25530484200,32700,32700,32750,32650,457
|
|
20240509,121700,25515539550,32750,32700,32750,32650,1870
|
|
20240509,121600,25454400350,32700,32700,32750,32700,1845
|
|
20240509,121500,25394068350,32700,32750,32750,32700,2140
|
|
20240509,121400,25324086850,32700,32750,32750,32700,736
|
|
20240509,121300,25299995900,32750,32700,32750,32700,435
|
|
20240509,121200,25285753750,32700,32750,32750,32700,691
|
|
20240509,121100,25263145000,32700,32650,32750,32650,5773
|
|
20240509,121000,25074291750,32700,32650,32700,32650,168
|
|
20240509,120900,25068799050,32700,32650,32700,32650,533
|
|
20240509,120800,25051373450,32700,32700,32700,32650,320
|
|
20240509,120700,25040923100,32700,32700,32700,32650,3096
|
|
20240509,120600,24939703550,32700,32650,32700,32650,2900
|
|
20240509,120500,24844887050,32650,32600,32700,32600,5269
|
|
20240509,120400,24672850100,32600,32600,32650,32600,886
|
|
20240509,120300,24643945100,32600,32550,32650,32550,5770
|
|
20240509,120200,24455992450,32500,32500,32550,32500,5396
|
|
20240509,120100,24280604650,32500,32500,32550,32500,534
|
|
20240509,120000,24263241200,32500,32500,32550,32500,667
|
|
20240509,115900,24241550550,32500,32550,32550,32500,2166
|
|
20240509,115800,24171148350,32550,32550,32600,32500,3061
|
|
20240509,115700,24071509400,32550,32600,32600,32550,353
|
|
20240509,115600,24060005450,32600,32550,32600,32550,706
|
|
20240509,115500,24036995150,32550,32550,32600,32550,487
|
|
20240509,115400,24021133050,32550,32550,32600,32550,441
|
|
20240509,115300,24006761650,32550,32600,32600,32550,306
|
|
20240509,115200,23996786400,32550,32550,32600,32550,345
|
|
20240509,115100,23985546150,32550,32600,32600,32550,2300
|
|
20240509,115000,23910568150,32600,32550,32600,32550,196
|
|
20240509,114900,23904180500,32600,32500,32600,32500,1862
|
|
20240509,114800,23843555400,32500,32550,32550,32500,1625
|
|
20240509,114700,23790741550,32550,32500,32550,32500,404
|
|
20240509,114600,23777601600,32500,32550,32550,32500,379
|
|
20240509,114500,23765265650,32550,32500,32550,32500,208
|
|
20240509,114400,23758500650,32550,32550,32550,32500,5117
|
|
20240509,114300,23591963500,32550,32600,32600,32550,339
|
|
20240509,114200,23580918150,32550,32650,32650,32550,506
|
|
20240509,114100,23564428450,32550,32550,32650,32550,907
|
|
20240509,114000,23534868650,32550,32550,32600,32550,140
|
|
20240509,113900,23530308200,32600,32650,32650,32550,3194
|
|
20240509,113800,23426168150,32600,32600,32650,32600,1243
|
|
20240509,113700,23385633850,32650,32650,32650,32600,356
|
|
20240509,113600,23374019400,32600,32650,32650,32600,311
|
|
20240509,113500,23363869550,32600,32650,32650,32600,257
|
|
20240509,113400,23355482200,32650,32650,32650,32600,4068
|
|
20240509,113300,23222684700,32650,32600,32650,32600,2215
|
|
20240509,113200,23150464650,32600,32600,32600,32550,765
|
|
20240509,113100,23125535100,32600,32550,32600,32550,502
|
|
20240509,113000,23109188150,32550,32550,32600,32550,93
|
|
20240509,112900,23106160200,32550,32600,32600,32550,207
|
|
20240509,112800,23099418000,32600,32650,32650,32550,2148
|
|
20240509,112700,23029388000,32650,32650,32650,32600,597
|
|
20240509,112600,23009899250,32650,32550,32650,32550,608
|
|
20240509,112500,22990070900,32550,32600,32600,32550,933
|
|
20240509,112400,22959663650,32600,32550,32600,32550,253
|
|
20240509,112300,22951424250,32550,32600,32600,32550,230
|
|
20240509,112200,22943933200,32550,32550,32600,32550,369
|
|
20240509,112100,22931921750,32550,32600,32600,32550,4687
|
|
20240509,112000,22779182800,32600,32650,32650,32600,76
|
|
20240509,111900,22776703600,32650,32650,32700,32600,3805
|
|
20240509,111800,22652467450,32600,32600,32650,32600,331
|
|
20240509,111700,22641666750,32600,32600,32650,32600,173
|
|
20240509,111600,22636025850,32650,32650,32700,32600,1281
|
|
20240509,111500,22594218050,32650,32650,32650,32600,1171
|
|
20240509,111400,22556033350,32650,32650,32650,32600,60
|
|
20240509,111300,22554075750,32650,32650,32650,32600,3080
|
|
20240509,111200,22453514000,32650,32700,32700,32650,3320
|
|
20240509,111100,22345115800,32650,32650,32700,32600,843
|
|
20240509,111000,22317591650,32600,32600,32650,32600,1556
|
|
20240509,110900,22266822750,32600,32600,32650,32600,1683
|
|
20240509,110800,22211883600,32600,32600,32650,32600,294
|
|
20240509,110700,22202291650,32650,32650,32650,32600,585
|
|
20240509,110600,22183206050,32600,32600,32650,32600,608
|
|
20240509,110500,22163385150,32650,32600,32650,32600,838
|
|
20240509,110400,22136042050,32650,32650,32650,32600,495
|
|
20240509,110300,22119889600,32650,32600,32650,32600,594
|
|
20240509,110200,22100507400,32600,32650,32650,32600,2710
|
|
20240509,110100,22012072250,32650,32650,32700,32650,828
|
|
20240509,110000,21985032800,32650,32650,32700,32650,804
|
|
20240509,105900,21958760750,32700,32650,32700,32650,862
|
|
20240509,105800,21930583050,32650,32650,32700,32650,808
|
|
20240509,105700,21904171800,32650,32600,32650,32600,591
|
|
20240509,105600,21884880300,32650,32600,32700,32600,620
|
|
20240509,105500,21864634450,32650,32650,32650,32650,3169
|
|
20240509,105400,21761166600,32700,32650,32700,32650,273
|
|
20240509,105300,21752250900,32650,32650,32700,32650,1095
|
|
20240509,105200,21716494350,32700,32700,32700,32650,2935
|
|
20240509,105100,21620650500,32700,32650,32700,32650,1528
|
|
20240509,105000,21570714450,32650,32600,32650,32600,1796
|
|
20240509,104900,21512085700,32650,32600,32650,32600,1725
|
|
20240509,104800,21455774650,32600,32650,32650,32600,157
|
|
20240509,104700,21450655200,32650,32650,32650,32600,2447
|
|
20240509,104600,21370768450,32650,32600,32650,32600,3354
|
|
20240509,104500,21261304700,32550,32550,32600,32550,613
|
|
20240509,104400,21241331500,32600,32500,32600,32500,494
|
|
20240509,104300,21225252050,32500,32500,32550,32500,877
|
|
20240509,104200,21196720600,32500,32550,32600,32500,2155
|
|
20240509,104100,21126572800,32500,32500,32550,32500,1585
|
|
20240509,104000,21075038650,32500,32550,32550,32500,390
|
|
20240509,103900,21062355650,32500,32550,32600,32500,9346
|
|
20240509,103800,20758440500,32550,32550,32550,32500,2697
|
|
20240509,103700,20670742200,32500,32650,32650,32500,5734
|
|
20240509,103600,20483932600,32650,32700,32700,32600,2920
|
|
20240509,103500,20388622800,32700,32750,32750,32650,1027
|
|
20240509,103400,20355032200,32700,32700,32750,32650,2264
|
|
20240509,103300,20280940650,32700,32750,32750,32650,1962
|
|
20240509,103200,20216774950,32700,32700,32750,32700,1411
|
|
20240509,103100,20170635100,32700,32700,32750,32700,628
|
|
20240509,103000,20150078050,32700,32700,32750,32650,4449
|
|
20240509,102900,20004595100,32700,32600,32700,32600,3083
|
|
20240509,102800,19903919200,32650,32600,32650,32600,917
|
|
20240509,102700,19874000600,32650,32650,32650,32600,918
|
|
20240509,102600,19844069500,32600,32600,32650,32550,2240
|
|
20240509,102500,19771116750,32550,32650,32650,32550,4851
|
|
20240509,102400,19613024800,32650,32650,32700,32600,1176
|
|
20240509,102300,19574624600,32700,32650,32700,32600,1662
|
|
20240509,102200,19520390250,32650,32650,32700,32650,5739
|
|
20240509,102100,19332897750,32650,32650,32650,32600,2026
|
|
20240509,102000,19266752550,32650,32600,32650,32550,2027
|
|
20240509,101900,19200696350,32550,32600,32600,32550,1699
|
|
20240509,101800,19145325950,32600,32550,32600,32500,1331
|
|
20240509,101700,19101994150,32550,32550,32550,32500,582
|
|
20240509,101600,19083061950,32550,32550,32550,32500,672
|
|
20240509,101500,19061193800,32550,32500,32550,32500,1321
|
|
20240509,101400,19018255550,32500,32550,32550,32500,1628
|
|
20240509,101300,18965266700,32550,32550,32550,32500,524
|
|
20240509,101200,18948235550,32500,32500,32550,32500,10841
|
|
20240509,101100,18595721650,32500,32500,32550,32500,1059
|
|
20240509,101000,18561274500,32500,32550,32600,32500,3279
|
|
20240509,100900,18454592850,32600,32600,32600,32550,778
|
|
20240509,100800,18429246850,32600,32550,32600,32550,373
|
|
20240509,100700,18417092300,32600,32550,32600,32550,540
|
|
20240509,100600,18399512100,32550,32550,32600,32500,2730
|
|
20240509,100500,18310661250,32500,32500,32550,32500,2605
|
|
20240509,100400,18225966500,32500,32500,32550,32450,2777
|
|
20240509,100300,18135725350,32550,32550,32550,32500,2694
|
|
20240509,100200,18048163550,32550,32500,32550,32450,4247
|
|
20240509,100100,17910195250,32500,32500,32500,32450,13185
|
|
20240509,100000,17481758000,32500,32600,32600,32500,4181
|
|
20240509,095900,17345632350,32550,32650,32650,32550,12845
|
|
20240509,095800,16927205150,32650,32600,32650,32600,505
|
|
20240509,095700,16910724300,32600,32650,32650,32600,1553
|
|
20240509,095600,16860027800,32600,32600,32650,32550,1216
|
|
20240509,095500,16820379900,32650,32650,32650,32600,2650
|
|
20240509,095400,16733965100,32700,32750,32750,32650,10454
|
|
20240509,095300,16392118500,32800,32850,32850,32750,3551
|
|
20240509,095200,16275642750,32800,32700,32800,32700,11939
|
|
20240509,095100,15884212000,32750,32750,32800,32700,8019
|
|
20240509,095000,15621708150,32700,32700,32750,32700,1306
|
|
20240509,094900,15578971750,32700,32700,32700,32650,3104
|
|
20240509,094800,15477503650,32650,32700,32700,32650,1074
|
|
20240509,094700,15442394400,32700,32650,32700,32650,4999
|
|
20240509,094600,15278956700,32650,32600,32650,32550,3565
|
|
20240509,094500,15162695350,32650,32650,32650,32600,1612
|
|
20240509,094400,15110125800,32600,32600,32600,32550,2654
|
|
20240509,094300,15023614100,32600,32700,32700,32550,1866
|
|
20240509,094200,14962689900,32700,32650,32750,32550,8643
|
|
20240509,094100,14680517150,32650,32700,32700,32550,3272
|
|
20240509,094000,14573824750,32700,32650,32700,32600,2130
|
|
20240509,093900,14504279600,32650,32600,32650,32600,871
|
|
20240509,093800,14475867900,32600,32550,32650,32550,6166
|
|
20240509,093700,14274866950,32600,32650,32650,32550,4710
|
|
20240509,093600,14121320050,32600,32700,32700,32600,7035
|
|
20240509,093500,13891707800,32700,32750,32750,32650,3664
|
|
20240509,093400,13771881250,32700,32700,32750,32700,2236
|
|
20240509,093300,13698716900,32750,32800,32850,32650,12332
|
|
20240509,093200,13294826350,32850,32850,32850,32800,3693
|
|
20240509,093100,13173512150,32850,32850,32900,32800,8774
|
|
20240509,093000,12885201450,32800,32800,32850,32750,6498
|
|
20240509,092900,12672241900,32850,32800,32850,32750,2281
|
|
20240509,092800,12597424400,32800,32800,32850,32750,1282
|
|
20240509,092700,12555374700,32750,32950,32950,32750,12833
|
|
20240509,092600,12133755850,32950,32900,32950,32850,8392
|
|
20240509,092500,11857663750,32900,32850,32900,32850,3060
|
|
20240509,092400,11757123750,32850,32750,32850,32700,4442
|
|
20240509,092300,11611558350,32700,32750,32800,32700,8051
|
|
20240509,092200,11348183300,32750,32850,32850,32700,14027
|
|
20240509,092100,10888091650,32900,33000,33050,32850,10573
|
|
20240509,092000,10539699750,33000,32950,33050,32900,12491
|
|
20240509,091900,10127702350,32900,33000,33000,32900,5315
|
|
20240509,091800,9952590250,32950,33000,33000,32950,10588
|
|
20240509,091700,9603466600,33000,33000,33100,32950,21142
|
|
20240509,091600,8905502650,33000,32950,33050,32950,12979
|
|
20240509,091500,8477113550,32950,33100,33100,32900,24811
|
|
20240509,091400,7657936750,33100,33000,33150,33000,25147
|
|
20240509,091300,6825801050,33000,32850,33000,32850,63061
|
|
20240509,091200,4747081700,32800,32900,32900,32800,17421
|
|
20240509,091100,4174227400,32900,32700,32900,32700,29962
|
|
20240509,091000,3191013700,32700,32600,32750,32550,12264
|
|
20240509,090900,2790111550,32600,32650,32650,32550,4181
|
|
20240509,090800,2653817400,32600,32650,32650,32600,1749
|
|
20240509,090700,2596796200,32650,32650,32700,32600,5345
|
|
20240509,090600,2422285350,32700,32650,32750,32600,13404
|
|
20240509,090500,1984453000,32650,32550,32800,32550,11785
|
|
20240509,090400,1599239250,32550,32500,32550,32400,6233
|
|
20240509,090300,1396739350,32450,32500,32550,32400,6356
|
|
20240509,090200,1190388600,32500,32450,32550,32300,5827
|
|
20240509,090100,1001165850,32500,32400,32550,32250,9562
|
|
20240509,090000,691437000,32350,32450,32550,32250,21307
|