662 lines
36 KiB
CSV
662 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,195900,20635674350,30600,30600,30600,30600,2675
|
|
20240503,195800,20635674350,30600,30600,30600,30600,0
|
|
20240503,195700,20635674350,30600,30600,30600,30600,0
|
|
20240503,195600,20635674350,30600,30600,30600,30600,0
|
|
20240503,195500,20635674350,30600,30600,30600,30600,0
|
|
20240503,195400,20635674350,30600,30600,30600,30600,0
|
|
20240503,195300,20635674350,30600,30600,30600,30600,0
|
|
20240503,195200,20635674350,30600,30600,30600,30600,0
|
|
20240503,195100,20635674350,30600,30600,30600,30600,0
|
|
20240503,195000,20635674350,30600,30600,30600,30600,0
|
|
20240503,194900,20635674350,30600,30600,30600,30600,0
|
|
20240503,194800,20635674350,30600,30600,30600,30600,0
|
|
20240503,194700,20635674350,30600,30600,30600,30600,0
|
|
20240503,194600,20635674350,30600,30600,30600,30600,0
|
|
20240503,194500,20635674350,30600,30600,30600,30600,0
|
|
20240503,194400,20635674350,30600,30600,30600,30600,0
|
|
20240503,194300,20635674350,30600,30600,30600,30600,0
|
|
20240503,194200,20635674350,30600,30600,30600,30600,0
|
|
20240503,194100,20635674350,30600,30600,30600,30600,0
|
|
20240503,194000,20635674350,30600,30600,30600,30600,0
|
|
20240503,193900,20635674350,30600,30600,30600,30600,0
|
|
20240503,193800,20635674350,30600,30600,30600,30600,0
|
|
20240503,193700,20635674350,30600,30600,30600,30600,0
|
|
20240503,193600,20635674350,30600,30600,30600,30600,0
|
|
20240503,193500,20635674350,30600,30600,30600,30600,0
|
|
20240503,193400,20635674350,30600,30600,30600,30600,0
|
|
20240503,193300,20635674350,30600,30600,30600,30600,0
|
|
20240503,193200,20635674350,30600,30600,30600,30600,0
|
|
20240503,193100,20635674350,30600,30600,30600,30600,0
|
|
20240503,193000,20635674350,30600,30600,30600,30600,0
|
|
20240503,192900,20635674350,30600,30600,30600,30600,2675
|
|
20240503,192800,20635674350,30600,30600,30600,30600,0
|
|
20240503,192700,20635674350,30600,30600,30600,30600,0
|
|
20240503,192600,20635674350,30600,30600,30600,30600,0
|
|
20240503,192500,20635674350,30600,30600,30600,30600,0
|
|
20240503,192400,20635674350,30600,30600,30600,30600,0
|
|
20240503,192300,20635674350,30600,30600,30600,30600,0
|
|
20240503,192200,20635674350,30600,30600,30600,30600,0
|
|
20240503,192100,20635674350,30600,30600,30600,30600,0
|
|
20240503,192000,20635674350,30600,30600,30600,30600,0
|
|
20240503,191900,20635674350,30600,30600,30600,30600,0
|
|
20240503,191800,20635674350,30600,30600,30600,30600,0
|
|
20240503,191700,20635674350,30600,30600,30600,30600,0
|
|
20240503,191600,20635674350,30600,30600,30600,30600,0
|
|
20240503,191500,20635674350,30600,30600,30600,30600,0
|
|
20240503,191400,20635674350,30600,30600,30600,30600,0
|
|
20240503,191300,20635674350,30600,30600,30600,30600,0
|
|
20240503,191200,20635674350,30600,30600,30600,30600,0
|
|
20240503,191100,20635674350,30600,30600,30600,30600,0
|
|
20240503,191000,20635674350,30600,30600,30600,30600,0
|
|
20240503,190900,20635674350,30600,30600,30600,30600,0
|
|
20240503,190800,20635674350,30600,30600,30600,30600,0
|
|
20240503,190700,20635674350,30600,30600,30600,30600,0
|
|
20240503,190600,20635674350,30600,30600,30600,30600,0
|
|
20240503,190500,20635674350,30600,30600,30600,30600,0
|
|
20240503,190400,20635674350,30600,30600,30600,30600,0
|
|
20240503,190300,20635674350,30600,30600,30600,30600,0
|
|
20240503,190200,20635674350,30600,30600,30600,30600,0
|
|
20240503,190100,20635674350,30600,30600,30600,30600,0
|
|
20240503,190000,20635674350,30600,30600,30600,30600,0
|
|
20240503,185900,20635674350,30600,30600,30600,30600,2675
|
|
20240503,185800,20635674350,30600,30600,30600,30600,0
|
|
20240503,185700,20635674350,30600,30600,30600,30600,0
|
|
20240503,185600,20635674350,30600,30600,30600,30600,0
|
|
20240503,185500,20635674350,30600,30600,30600,30600,0
|
|
20240503,185400,20635674350,30600,30600,30600,30600,0
|
|
20240503,185300,20635674350,30600,30600,30600,30600,0
|
|
20240503,185200,20635674350,30600,30600,30600,30600,0
|
|
20240503,185100,20635674350,30600,30600,30600,30600,0
|
|
20240503,185000,20635674350,30600,30600,30600,30600,0
|
|
20240503,184900,20635674350,30600,30600,30600,30600,0
|
|
20240503,184800,20635674350,30600,30600,30600,30600,0
|
|
20240503,184700,20635674350,30600,30600,30600,30600,0
|
|
20240503,184600,20635674350,30600,30600,30600,30600,0
|
|
20240503,184500,20635674350,30600,30600,30600,30600,0
|
|
20240503,184400,20635674350,30600,30600,30600,30600,0
|
|
20240503,184300,20635674350,30600,30600,30600,30600,0
|
|
20240503,184200,20635674350,30600,30600,30600,30600,0
|
|
20240503,184100,20635674350,30600,30600,30600,30600,0
|
|
20240503,184000,20635674350,30600,30600,30600,30600,0
|
|
20240503,183900,20635674350,30600,30600,30600,30600,0
|
|
20240503,183800,20635674350,30600,30600,30600,30600,0
|
|
20240503,183700,20635674350,30600,30600,30600,30600,0
|
|
20240503,183600,20635674350,30600,30600,30600,30600,0
|
|
20240503,183500,20635674350,30600,30600,30600,30600,0
|
|
20240503,183400,20635674350,30600,30600,30600,30600,0
|
|
20240503,183300,20635674350,30600,30600,30600,30600,0
|
|
20240503,183200,20635674350,30600,30600,30600,30600,0
|
|
20240503,183100,20635674350,30600,30600,30600,30600,0
|
|
20240503,183000,20635674350,30600,30600,30600,30600,0
|
|
20240503,182900,20635674350,30600,30600,30600,30600,2675
|
|
20240503,182800,20635674350,30600,30600,30600,30600,0
|
|
20240503,182700,20635674350,30600,30600,30600,30600,0
|
|
20240503,182600,20635674350,30600,30600,30600,30600,0
|
|
20240503,182500,20635674350,30600,30600,30600,30600,0
|
|
20240503,182400,20635674350,30600,30600,30600,30600,0
|
|
20240503,182300,20635674350,30600,30600,30600,30600,0
|
|
20240503,182200,20635674350,30600,30600,30600,30600,0
|
|
20240503,182100,20635674350,30600,30600,30600,30600,0
|
|
20240503,182000,20635674350,30600,30600,30600,30600,0
|
|
20240503,181900,20635674350,30600,30600,30600,30600,0
|
|
20240503,181800,20635674350,30600,30600,30600,30600,0
|
|
20240503,181700,20635674350,30600,30600,30600,30600,0
|
|
20240503,181600,20635674350,30600,30600,30600,30600,0
|
|
20240503,181500,20635674350,30600,30600,30600,30600,0
|
|
20240503,181400,20635674350,30600,30600,30600,30600,0
|
|
20240503,181300,20635674350,30600,30600,30600,30600,0
|
|
20240503,181200,20635674350,30600,30600,30600,30600,0
|
|
20240503,181100,20635674350,30600,30600,30600,30600,0
|
|
20240503,181000,20635674350,30600,30600,30600,30600,0
|
|
20240503,180900,20635674350,30600,30600,30600,30600,0
|
|
20240503,180800,20635674350,30600,30600,30600,30600,0
|
|
20240503,180700,20635674350,30600,30600,30600,30600,0
|
|
20240503,180600,20635674350,30600,30600,30600,30600,0
|
|
20240503,180500,20635674350,30600,30600,30600,30600,0
|
|
20240503,180400,20635674350,30600,30600,30600,30600,0
|
|
20240503,180300,20635674350,30600,30600,30600,30600,0
|
|
20240503,180200,20635674350,30600,30600,30600,30600,0
|
|
20240503,180100,20635674350,30600,30600,30600,30600,0
|
|
20240503,180000,20635674350,30600,30600,30600,30600,0
|
|
20240503,175900,20635674350,30600,30600,30600,30600,2675
|
|
20240503,175800,20635674350,30600,30600,30600,30600,0
|
|
20240503,175700,20635674350,30600,30600,30600,30600,0
|
|
20240503,175600,20635674350,30600,30600,30600,30600,0
|
|
20240503,175500,20635674350,30600,30600,30600,30600,0
|
|
20240503,175400,20635674350,30600,30600,30600,30600,0
|
|
20240503,175300,20635674350,30600,30600,30600,30600,0
|
|
20240503,175200,20635674350,30600,30600,30600,30600,0
|
|
20240503,175100,20635674350,30600,30600,30600,30600,0
|
|
20240503,175000,20635674350,30600,30600,30600,30600,0
|
|
20240503,174900,20635674350,30600,30600,30600,30600,0
|
|
20240503,174800,20635674350,30600,30600,30600,30600,0
|
|
20240503,174700,20635674350,30600,30600,30600,30600,0
|
|
20240503,174600,20635674350,30600,30600,30600,30600,0
|
|
20240503,174500,20635674350,30600,30600,30600,30600,0
|
|
20240503,174400,20635674350,30600,30600,30600,30600,0
|
|
20240503,174300,20635674350,30600,30600,30600,30600,0
|
|
20240503,174200,20635674350,30600,30600,30600,30600,0
|
|
20240503,174100,20635674350,30600,30600,30600,30600,0
|
|
20240503,174000,20635674350,30600,30600,30600,30600,0
|
|
20240503,173900,20635674350,30600,30600,30600,30600,0
|
|
20240503,173800,20635674350,30600,30600,30600,30600,0
|
|
20240503,173700,20635674350,30600,30600,30600,30600,0
|
|
20240503,173600,20635674350,30600,30600,30600,30600,0
|
|
20240503,173500,20635674350,30600,30600,30600,30600,0
|
|
20240503,173400,20635674350,30600,30600,30600,30600,0
|
|
20240503,173300,20635674350,30600,30600,30600,30600,0
|
|
20240503,173200,20635674350,30600,30600,30600,30600,0
|
|
20240503,173100,20635674350,30600,30600,30600,30600,0
|
|
20240503,173000,20635674350,30600,30600,30600,30600,0
|
|
20240503,172900,20635674350,30600,30600,30600,30600,2675
|
|
20240503,172800,20635674350,30600,30600,30600,30600,0
|
|
20240503,172700,20635674350,30600,30600,30600,30600,0
|
|
20240503,172600,20635674350,30600,30600,30600,30600,0
|
|
20240503,172500,20635674350,30600,30600,30600,30600,0
|
|
20240503,172400,20635674350,30600,30600,30600,30600,0
|
|
20240503,172300,20635674350,30600,30600,30600,30600,0
|
|
20240503,172200,20635674350,30600,30600,30600,30600,0
|
|
20240503,172100,20635674350,30600,30600,30600,30600,0
|
|
20240503,172000,20635674350,30600,30600,30600,30600,0
|
|
20240503,171900,20635674350,30600,30600,30600,30600,0
|
|
20240503,171800,20635674350,30600,30600,30600,30600,0
|
|
20240503,171700,20635674350,30600,30600,30600,30600,0
|
|
20240503,171600,20635674350,30600,30600,30600,30600,0
|
|
20240503,171500,20635674350,30600,30600,30600,30600,0
|
|
20240503,171400,20635674350,30600,30600,30600,30600,0
|
|
20240503,171300,20635674350,30600,30600,30600,30600,0
|
|
20240503,171200,20635674350,30600,30600,30600,30600,0
|
|
20240503,171100,20635674350,30600,30600,30600,30600,0
|
|
20240503,171000,20635674350,30600,30600,30600,30600,0
|
|
20240503,170900,20635674350,30600,30600,30600,30600,0
|
|
20240503,170800,20635674350,30600,30600,30600,30600,0
|
|
20240503,170700,20635674350,30600,30600,30600,30600,0
|
|
20240503,170600,20635674350,30600,30600,30600,30600,0
|
|
20240503,170500,20635674350,30600,30600,30600,30600,0
|
|
20240503,170400,20635674350,30600,30600,30600,30600,0
|
|
20240503,170300,20635674350,30600,30600,30600,30600,0
|
|
20240503,170200,20635674350,30600,30600,30600,30600,0
|
|
20240503,170100,20635674350,30600,30600,30600,30600,0
|
|
20240503,170000,20635674350,30600,30600,30600,30600,0
|
|
20240503,165900,20635674350,30600,30600,30600,30600,2675
|
|
20240503,165800,20635674350,30600,30600,30600,30600,0
|
|
20240503,165700,20635674350,30600,30600,30600,30600,0
|
|
20240503,165600,20635674350,30600,30600,30600,30600,0
|
|
20240503,165500,20635674350,30600,30600,30600,30600,0
|
|
20240503,165400,20635674350,30600,30600,30600,30600,0
|
|
20240503,165300,20635674350,30600,30600,30600,30600,0
|
|
20240503,165200,20635674350,30600,30600,30600,30600,0
|
|
20240503,165100,20635674350,30600,30600,30600,30600,0
|
|
20240503,165000,20635674350,30600,30600,30600,30600,0
|
|
20240503,164900,20635674350,30600,30600,30600,30600,0
|
|
20240503,164800,20635674350,30600,30600,30600,30600,0
|
|
20240503,164700,20635674350,30600,30600,30600,30600,0
|
|
20240503,164600,20635674350,30600,30600,30600,30600,0
|
|
20240503,164500,20635674350,30600,30600,30600,30600,0
|
|
20240503,164400,20635674350,30600,30600,30600,30600,0
|
|
20240503,164300,20635674350,30600,30600,30600,30600,0
|
|
20240503,164200,20635674350,30600,30600,30600,30600,0
|
|
20240503,164100,20635674350,30600,30600,30600,30600,0
|
|
20240503,164000,20635674350,30600,30600,30600,30600,0
|
|
20240503,163900,20635674350,30600,30600,30600,30600,0
|
|
20240503,163800,20635674350,30600,30600,30600,30600,0
|
|
20240503,163700,20635674350,30600,30600,30600,30600,0
|
|
20240503,163600,20635674350,30600,30600,30600,30600,0
|
|
20240503,163500,20635674350,30600,30600,30600,30600,0
|
|
20240503,163400,20635674350,30600,30600,30600,30600,0
|
|
20240503,163300,20635674350,30600,30600,30600,30600,0
|
|
20240503,163200,20635674350,30600,30600,30600,30600,0
|
|
20240503,163100,20635674350,30600,30600,30600,30600,0
|
|
20240503,163000,20635674350,30600,30600,30600,30600,0
|
|
20240503,162900,20635674350,30600,30600,30600,30600,2675
|
|
20240503,162800,20635674350,30600,30600,30600,30600,0
|
|
20240503,162700,20635674350,30600,30600,30600,30600,0
|
|
20240503,162600,20635674350,30600,30600,30600,30600,0
|
|
20240503,162500,20635674350,30600,30600,30600,30600,0
|
|
20240503,162400,20635674350,30600,30600,30600,30600,0
|
|
20240503,162300,20635674350,30600,30600,30600,30600,0
|
|
20240503,162200,20635674350,30600,30600,30600,30600,0
|
|
20240503,162100,20635674350,30600,30600,30600,30600,0
|
|
20240503,162000,20635674350,30600,30600,30600,30600,0
|
|
20240503,161900,20635674350,30600,30600,30600,30600,0
|
|
20240503,161800,20635674350,30600,30600,30600,30600,0
|
|
20240503,161700,20635674350,30600,30600,30600,30600,0
|
|
20240503,161600,20635674350,30600,30600,30600,30600,0
|
|
20240503,161500,20635674350,30600,30600,30600,30600,0
|
|
20240503,161400,20635674350,30600,30600,30600,30600,0
|
|
20240503,161300,20635674350,30600,30600,30600,30600,0
|
|
20240503,161200,20635674350,30600,30600,30600,30600,0
|
|
20240503,161100,20635674350,30600,30600,30600,30600,0
|
|
20240503,161000,20635674350,30600,30600,30600,30600,0
|
|
20240503,160900,20635674350,30600,30600,30600,30600,0
|
|
20240503,160800,20635674350,30600,30600,30600,30600,0
|
|
20240503,160700,20635674350,30600,30600,30600,30600,0
|
|
20240503,160600,20635674350,30600,30600,30600,30600,0
|
|
20240503,160500,20635674350,30600,30600,30600,30600,0
|
|
20240503,160400,20635674350,30600,30600,30600,30600,0
|
|
20240503,160300,20635674350,30600,30600,30600,30600,0
|
|
20240503,160200,20635674350,30600,30600,30600,30600,0
|
|
20240503,160100,20635674350,30600,30600,30600,30600,0
|
|
20240503,160000,20635674350,30600,30600,30600,30600,0
|
|
20240503,155900,20635674350,30600,30600,30600,30600,2675
|
|
20240503,155800,20635674350,30600,30600,30600,30600,0
|
|
20240503,155700,20635674350,30600,30600,30600,30600,0
|
|
20240503,155600,20635674350,30600,30600,30600,30600,0
|
|
20240503,155500,20635674350,30600,30600,30600,30600,0
|
|
20240503,155400,20635674350,30600,30600,30600,30600,0
|
|
20240503,155300,20635674350,30600,30600,30600,30600,0
|
|
20240503,155200,20635674350,30600,30600,30600,30600,0
|
|
20240503,155100,20635674350,30600,30600,30600,30600,0
|
|
20240503,155000,20635674350,30600,30600,30600,30600,0
|
|
20240503,154900,20635674350,30600,30600,30600,30600,0
|
|
20240503,154800,20635674350,30600,30600,30600,30600,0
|
|
20240503,154700,20635674350,30600,30600,30600,30600,0
|
|
20240503,154600,20635674350,30600,30600,30600,30600,0
|
|
20240503,154500,20635674350,30600,30600,30600,30600,0
|
|
20240503,154400,20635674350,30600,30600,30600,30600,0
|
|
20240503,154300,20635674350,30600,30600,30600,30600,0
|
|
20240503,154200,20635674350,30600,30600,30600,30600,0
|
|
20240503,154100,20635674350,30600,30600,30600,30600,0
|
|
20240503,154000,20635674350,30600,30600,30600,30600,0
|
|
20240503,153900,20635674350,30600,30600,30600,30600,0
|
|
20240503,153800,20635674350,30600,30600,30600,30600,0
|
|
20240503,153700,20635674350,30600,30600,30600,30600,0
|
|
20240503,153600,20635674350,30600,30600,30600,30600,0
|
|
20240503,153500,20635674350,30600,30600,30600,30600,0
|
|
20240503,153400,20635674350,30600,30600,30600,30600,0
|
|
20240503,153300,20635674350,30600,30600,30600,30600,0
|
|
20240503,153200,20635674350,30600,30600,30600,30600,0
|
|
20240503,153100,20635674350,30600,30600,30600,30600,0
|
|
20240503,153000,20635674350,30600,30600,30600,30600,2675
|
|
20240503,152900,20553819350,30550,30550,30550,30550,0
|
|
20240503,152800,20553819350,30550,30550,30550,30550,0
|
|
20240503,152700,20553819350,30550,30550,30550,30550,0
|
|
20240503,152600,20553819350,30550,30550,30550,30550,0
|
|
20240503,152500,20553819350,30550,30550,30550,30550,0
|
|
20240503,152400,20553819350,30550,30550,30550,30550,0
|
|
20240503,152300,20553819350,30550,30550,30550,30550,0
|
|
20240503,152200,20553819350,30550,30550,30550,30550,0
|
|
20240503,152100,20553819350,30550,30550,30550,30550,0
|
|
20240503,152000,20553819350,30550,30550,30550,30550,0
|
|
20240503,151900,20553819350,30550,30500,30600,30500,1224
|
|
20240503,151800,20516431550,30500,30650,30650,30500,3136
|
|
20240503,151700,20420500250,30650,30650,30700,30600,2425
|
|
20240503,151600,20346279400,30650,30650,30700,30650,1207
|
|
20240503,151500,20309284750,30650,30700,30700,30650,239
|
|
20240503,151400,20301949850,30700,30700,30700,30650,111
|
|
20240503,151300,20298542200,30700,30700,30750,30650,742
|
|
20240503,151200,20275778450,30750,30700,30750,30700,347
|
|
20240503,151100,20265120500,30700,30750,30750,30700,718
|
|
20240503,151000,20243044750,30800,30800,30800,30800,81
|
|
20240503,150900,20240549950,30750,30750,30800,30750,246
|
|
20240503,150800,20232985300,30750,30800,30800,30750,820
|
|
20240503,150700,20207769300,30800,30800,30850,30800,151
|
|
20240503,150600,20203116000,30800,30750,30850,30750,570
|
|
20240503,150500,20185554100,30800,30850,30850,30750,509
|
|
20240503,150400,20169880900,30750,30800,30850,30750,428
|
|
20240503,150300,20156701500,30800,30800,30850,30800,339
|
|
20240503,150200,20146260050,30950,30900,30950,30750,565
|
|
20240503,150100,20128846900,30950,30900,31100,30850,1197
|
|
20240503,150000,20091690600,30900,31050,31100,30900,567
|
|
20240503,145900,20074117500,31050,31000,31050,30900,1248
|
|
20240503,145800,20035419000,31000,30950,31050,30900,1110
|
|
20240503,145700,20001015600,30950,31000,31000,30950,872
|
|
20240503,145600,19973997850,31000,31000,31050,31000,510
|
|
20240503,145500,19958182450,30950,31000,31050,30900,2292
|
|
20240503,145400,19887287650,31050,31050,31050,30950,1939
|
|
20240503,145300,19827144850,31000,31050,31050,31000,1288
|
|
20240503,145200,19787194700,31050,30900,31050,30900,903
|
|
20240503,145100,19759194750,30950,31000,31000,30900,815
|
|
20240503,145000,19733978900,31000,31050,31050,30950,858
|
|
20240503,144900,19707381650,31050,31100,31100,31000,1112
|
|
20240503,144800,19672870400,31100,31100,31150,31050,840
|
|
20240503,144700,19646748150,31100,31100,31100,31050,958
|
|
20240503,144600,19616958500,31050,30950,31050,30950,3418
|
|
20240503,144500,19511012250,30950,30900,31000,30900,1200
|
|
20240503,144400,19473849800,30950,30950,30950,30900,692
|
|
20240503,144300,19452434950,30950,30850,30950,30850,3366
|
|
20240503,144200,19348388900,30900,30850,30900,30800,2788
|
|
20240503,144100,19262348100,30850,30800,30850,30750,1041
|
|
20240503,144000,19230281700,30850,30800,30850,30750,1032
|
|
20240503,143900,19198465250,30800,30650,30800,30650,5429
|
|
20240503,143800,19031761950,30650,30600,30650,30600,601
|
|
20240503,143700,19013354650,30600,30650,30650,30550,432
|
|
20240503,143600,19000129500,30650,30600,30650,30550,1252
|
|
20240503,143500,18961759750,30550,30650,30650,30550,2476
|
|
20240503,143400,18886089400,30650,30600,30650,30550,1702
|
|
20240503,143300,18834011650,30550,30600,30600,30550,426
|
|
20240503,143200,18820978250,30600,30500,30600,30500,1027
|
|
20240503,143100,18789592600,30550,30600,30600,30550,604
|
|
20240503,143000,18771134200,30550,30600,30600,30550,772
|
|
20240503,142900,18747524150,30600,30650,30700,30600,496
|
|
20240503,142800,18732332450,30650,30600,30700,30600,373
|
|
20240503,142700,18720897550,30650,30600,30650,30550,256
|
|
20240503,142600,18713057650,30600,30600,30650,30600,141
|
|
20240503,142500,18708738200,30600,30550,30650,30550,315
|
|
20240503,142400,18699096000,30550,30550,30600,30550,182
|
|
20240503,142300,18693528900,30550,30500,30550,30500,1215
|
|
20240503,142200,18656467200,30500,30400,30500,30400,373
|
|
20240503,142100,18645112000,30400,30450,30500,30400,1623
|
|
20240503,142000,18595661450,30450,30450,30450,30450,264
|
|
20240503,141900,18587622650,30400,30450,30450,30400,677
|
|
20240503,141800,18567039350,30450,30400,30450,30400,230
|
|
20240503,141700,18560041850,30500,30550,30550,30400,2226
|
|
20240503,141600,18492267800,30550,30450,30550,30450,571
|
|
20240503,141500,18474837700,30500,30500,30500,30450,236
|
|
20240503,141400,18467644000,30500,30500,30500,30500,1113
|
|
20240503,141300,18433697500,30500,30550,30550,30500,671
|
|
20240503,141200,18413227650,30550,30500,30550,30500,318
|
|
20240503,141100,18403519000,30550,30600,30600,30500,282
|
|
20240503,141000,18394897400,30550,30500,30600,30500,157
|
|
20240503,140900,18390099350,30500,30500,30600,30500,276
|
|
20240503,140800,18381676000,30550,30500,30550,30500,1141
|
|
20240503,140700,18346819700,30500,30500,30550,30500,231
|
|
20240503,140600,18339771700,30500,30500,30550,30500,267
|
|
20240503,140500,18331625000,30500,30550,30550,30500,1809
|
|
20240503,140400,18276450200,30550,30550,30550,30500,925
|
|
20240503,140300,18248235150,30550,30500,30550,30500,640
|
|
20240503,140200,18228704650,30550,30550,30550,30500,727
|
|
20240503,140100,18206504150,30650,30650,30650,30550,2929
|
|
20240503,140000,18116842050,30600,30600,30700,30600,165
|
|
20240503,135900,18111787900,30600,30600,30700,30600,1295
|
|
20240503,135800,18072125900,30700,30650,30700,30600,1238
|
|
20240503,135700,18034221400,30700,30650,30700,30650,943
|
|
20240503,135600,18005314900,30650,30700,30700,30650,620
|
|
20240503,135500,17986307900,30700,30600,30700,30600,363
|
|
20240503,135400,17975196650,30600,30650,30650,30600,244
|
|
20240503,135300,17967720500,30750,30750,30750,30750,50
|
|
20240503,135200,17966183000,30650,30750,30750,30650,1307
|
|
20240503,135100,17926110250,30800,30700,30800,30700,414
|
|
20240503,135000,17913392150,30700,30750,30750,30700,670
|
|
20240503,134900,17892820600,30750,30650,30750,30650,284
|
|
20240503,134800,17884098500,30600,30600,30700,30600,493
|
|
20240503,134700,17869006000,30600,30550,30750,30550,968
|
|
20240503,134600,17839408150,30550,30700,30700,30550,3557
|
|
20240503,134500,17730567400,30700,30750,30800,30700,3354
|
|
20240503,134400,17627495350,30750,30800,30800,30750,449
|
|
20240503,134300,17613670450,30800,30800,30800,30800,287
|
|
20240503,134200,17604830850,30800,30800,30800,30750,707
|
|
20240503,134100,17583062600,30800,30800,30850,30750,1115
|
|
20240503,134000,17548716600,30800,30900,30900,30800,192
|
|
20240503,133900,17542797950,30850,30800,30850,30800,120
|
|
20240503,133800,17539100950,30850,30800,30850,30800,66
|
|
20240503,133700,17537065650,30850,30850,30850,30850,50
|
|
20240503,133600,17535523150,30800,30800,30900,30800,220
|
|
20240503,133500,17528742150,30900,30900,30900,30800,577
|
|
20240503,133400,17510960250,30900,30750,30900,30750,16
|
|
20240503,133300,17510466450,30750,30800,30850,30750,893
|
|
20240503,133200,17482990950,30850,30850,30850,30850,50
|
|
20240503,133100,17481448450,30800,30850,30900,30800,717
|
|
20240503,133000,17459351500,30900,30850,30900,30850,399
|
|
20240503,132900,17447039700,30850,30800,30850,30750,301
|
|
20240503,132800,17437768200,30800,30800,30800,30800,100
|
|
20240503,132700,17434688200,30800,30750,30800,30750,342
|
|
20240503,132600,17424159600,30750,30750,30750,30750,796
|
|
20240503,132500,17399682600,30750,30850,30850,30750,1021
|
|
20240503,132400,17368253600,30800,30750,30800,30750,828
|
|
20240503,132300,17342756200,30750,30750,30800,30750,430
|
|
20240503,132200,17329533650,30750,30800,30800,30750,2260
|
|
20240503,132100,17259975650,30800,30850,30850,30800,565
|
|
20240503,132000,17242549800,30900,30900,30950,30900,132
|
|
20240503,131900,17238470950,30900,30900,30900,30850,21
|
|
20240503,131800,17237822100,30900,30850,30900,30850,445
|
|
20240503,131700,17224076600,30900,30850,30900,30850,314
|
|
20240503,131600,17214374700,30850,30850,30850,30850,40
|
|
20240503,131500,17213140700,30800,30800,30850,30800,1044
|
|
20240503,131400,17180984000,30850,30750,30850,30750,566
|
|
20240503,131300,17163540950,30800,30800,30850,30800,952
|
|
20240503,131200,17134219100,30800,30800,30850,30800,774
|
|
20240503,131100,17110379850,30850,30800,30850,30800,780
|
|
20240503,131000,17086353200,30800,30850,30850,30800,644
|
|
20240503,130900,17066517700,30800,30900,30900,30800,2335
|
|
20240503,130800,16994476600,30900,30950,31000,30900,2349
|
|
20240503,130700,16921888300,30950,30950,30950,30950,671
|
|
20240503,130600,16901120850,31000,30950,31000,30950,206
|
|
20240503,130500,16894744550,30950,30950,30950,30950,20
|
|
20240503,130400,16894125550,30950,31000,31000,30950,13
|
|
20240503,130300,16893722750,31000,30950,31000,30950,1305
|
|
20240503,130200,16853332850,30950,31000,31000,30950,403
|
|
20240503,130100,16840859750,31000,30950,31000,30950,127
|
|
20240503,130000,16836929050,30950,30900,30950,30900,692
|
|
20240503,125900,16815516700,30950,30950,30950,30950,1096
|
|
20240503,125800,16781595500,30950,30950,31000,30950,251
|
|
20240503,125700,16773825900,30950,30900,30950,30900,1133
|
|
20240503,125600,16738779850,30900,30900,30900,30900,1024
|
|
20240503,125500,16707138250,30950,30950,30950,30950,602
|
|
20240503,125400,16688506350,30900,30900,30950,30850,500
|
|
20240503,125300,16673065550,30950,30950,30950,30850,10879
|
|
20240503,125200,16336723300,31000,30950,31000,30950,157
|
|
20240503,125100,16331858600,31000,31000,31000,30950,492
|
|
20240503,125000,16316608700,31050,31050,31050,31050,51
|
|
20240503,124900,16315025150,31050,31050,31050,31000,755
|
|
20240503,124800,16291615450,31050,31000,31050,31000,138
|
|
20240503,124700,16287335550,31050,31050,31050,31050,41
|
|
20240503,124600,16286062500,31100,31000,31100,31000,1745
|
|
20240503,124500,16231966500,31050,31000,31050,31000,357
|
|
20240503,124400,16220893250,31000,31000,31000,31000,110
|
|
20240503,124300,16217483250,31050,31050,31050,31050,1360
|
|
20240503,124200,16175255250,31100,31050,31100,31050,112
|
|
20240503,124100,16171777550,31050,31050,31050,31050,238
|
|
20240503,124000,16164387650,31100,31100,31100,31050,28
|
|
20240503,123900,16163516950,31050,31050,31100,31050,242
|
|
20240503,123800,16156002150,31100,31150,31150,31050,77
|
|
20240503,123700,16153609700,31150,31100,31150,31100,161
|
|
20240503,123600,16148601550,31100,31100,31100,31100,188
|
|
20240503,123500,16142754750,31100,31100,31100,31100,792
|
|
20240503,123400,16118123550,31100,31050,31150,31050,222
|
|
20240503,123300,16111208400,31100,31150,31150,31100,1117
|
|
20240503,123200,16076460700,31100,31100,31100,31100,168
|
|
20240503,123100,16071235900,31150,31200,31200,31150,54
|
|
20240503,123000,16069553700,31200,31150,31200,31150,116
|
|
20240503,122900,16065939650,31150,31100,31150,31100,550
|
|
20240503,122800,16048834150,31100,31100,31100,31100,494
|
|
20240503,122700,16033470750,31150,31150,31200,31100,195
|
|
20240503,122600,16027399000,31150,31150,31150,31150,13
|
|
20240503,122500,16026994050,31100,31150,31150,31100,244
|
|
20240503,122400,16019398150,31150,31150,31150,31150,102
|
|
20240503,122300,16016220850,31200,31200,31200,31200,187
|
|
20240503,122200,16010386450,31200,31150,31200,31150,300
|
|
20240503,122100,16001030600,31200,31200,31200,31200,128
|
|
20240503,122000,15997037000,31200,31200,31200,31200,271
|
|
20240503,121900,15988581800,31200,31200,31200,31200,163
|
|
20240503,121800,15983496200,31200,31200,31200,31200,105
|
|
20240503,121700,15980220200,31200,31150,31200,31150,8
|
|
20240503,121600,15979970950,31150,31150,31150,31150,153
|
|
20240503,121500,15975205000,31150,31150,31250,31150,515
|
|
20240503,121400,15959137350,31150,31150,31150,31100,186
|
|
20240503,121300,15953343950,31150,31150,31150,31150,364
|
|
20240503,121200,15942005350,31150,31150,31200,31100,898
|
|
20240503,121100,15914032200,31150,31150,31150,31150,25
|
|
20240503,121000,15913253450,31150,31150,31150,31150,46
|
|
20240503,120900,15911820550,31150,31150,31150,31150,13
|
|
20240503,120800,15911415600,31150,31100,31150,31100,307
|
|
20240503,120700,15901860050,31100,31050,31100,31000,165
|
|
20240503,120600,15896735600,31000,31000,31000,30950,1676
|
|
20240503,120500,15844796250,31050,31000,31050,31000,1781
|
|
20240503,120400,15789511900,31000,31050,31050,30950,5890
|
|
20240503,120300,15606883000,31050,31050,31050,31050,20
|
|
20240503,120200,15606262000,31050,31050,31050,31050,793
|
|
20240503,120100,15581639350,31050,31050,31050,31050,84
|
|
20240503,120000,15579031150,31050,31050,31050,31000,314
|
|
20240503,115900,15569284150,31050,31050,31050,31050,1211
|
|
20240503,115800,15531682600,31050,31100,31100,31050,7232
|
|
20240503,115700,15306929600,31100,31150,31150,31100,283
|
|
20240503,115600,15298127800,31100,31150,31200,31100,477
|
|
20240503,115500,15283280400,31150,31100,31150,31100,364
|
|
20240503,115400,15271942100,31150,31150,31150,31150,100
|
|
20240503,115300,15268827100,31150,31150,31150,31150,120
|
|
20240503,115200,15265089100,31200,31150,31200,31100,33
|
|
20240503,115100,15264061350,31250,31250,31250,31250,0
|
|
20240503,115000,15264061350,31250,31200,31250,31100,237
|
|
20240503,114900,15256679500,31100,31100,31150,31100,258
|
|
20240503,114800,15248655350,31100,31200,31200,31100,360
|
|
20240503,114700,15237443600,31250,31250,31250,31250,102
|
|
20240503,114600,15234256100,31250,31300,31300,31250,129
|
|
20240503,114500,15230223350,31250,31250,31300,31250,630
|
|
20240503,114400,15210535300,31100,31200,31250,31100,2217
|
|
20240503,114300,15141463100,31250,31200,31250,31200,305
|
|
20240503,114200,15131933450,31200,31150,31200,31150,200
|
|
20240503,114100,15125702250,31150,31150,31200,31150,426
|
|
20240503,114000,15112429850,31150,31200,31200,31150,1880
|
|
20240503,113900,15053867800,31150,31200,31200,31150,333
|
|
20240503,113800,15043492700,31200,31250,31250,31200,760
|
|
20240503,113700,15019773800,31300,31300,31300,31300,50
|
|
20240503,113600,15018208800,31350,31250,31350,31250,177
|
|
20240503,113500,15012669200,31250,31250,31250,31250,1129
|
|
20240503,113400,14977387950,31250,31250,31250,31200,1344
|
|
20240503,113300,14935449250,31200,31300,31300,31200,2683
|
|
20240503,113200,14851703250,31300,31300,31300,31300,522
|
|
20240503,113100,14835364650,31300,31300,31300,31300,57
|
|
20240503,113000,14833580550,31300,31300,31400,31300,896
|
|
20240503,112900,14805483600,31250,31350,31350,31250,2640
|
|
20240503,112800,14722935250,31350,31400,31400,31350,2379
|
|
20240503,112700,14648291600,31450,31450,31500,31400,442
|
|
20240503,112600,14634385700,31450,31450,31500,31450,513
|
|
20240503,112500,14618251650,31450,31500,31500,31450,306
|
|
20240503,112400,14608615150,31450,31450,31450,31450,68
|
|
20240503,112300,14606476550,31500,31450,31500,31450,1020
|
|
20240503,112200,14574347450,31450,31450,31450,31450,387
|
|
20240503,112100,14562176300,31450,31350,31450,31350,1258
|
|
20240503,112000,14522634950,31350,31350,31350,31350,291
|
|
20240503,111900,14513512100,31350,31350,31450,31350,706
|
|
20240503,111800,14491357700,31400,31350,31400,31350,269
|
|
20240503,111700,14482917900,31350,31350,31350,31350,75
|
|
20240503,111600,14480566650,31350,31450,31450,31350,251
|
|
20240503,111500,14472688100,31450,31450,31450,31450,121
|
|
20240503,111400,14468882650,31500,31400,31500,31350,41
|
|
20240503,111300,14467595300,31450,31400,31450,31350,150
|
|
20240503,111200,14462881800,31500,31450,31500,31300,814
|
|
20240503,111100,14437314100,31450,31450,31450,31450,111
|
|
20240503,111000,14433823150,31500,31400,31500,31300,1327
|
|
20240503,110900,14392125550,31400,31300,31400,31300,169
|
|
20240503,110800,14386821800,31300,31350,31400,31300,343
|
|
20240503,110700,14376069250,31350,31300,31350,31300,710
|
|
20240503,110600,14353811250,31350,31300,31350,31300,135
|
|
20240503,110500,14349585700,31300,31400,31400,31300,275
|
|
20240503,110400,14340966150,31400,31250,31400,31250,1057
|
|
20240503,110300,14307888100,31250,31250,31250,31250,512
|
|
20240503,110200,14291888100,31250,31300,31300,31250,1983
|
|
20240503,110100,14229824700,31300,31300,31350,31300,415
|
|
20240503,110000,14216834850,31300,31450,31450,31300,3273
|
|
20240503,105900,14114128350,31450,31550,31550,31450,826
|
|
20240503,105800,14088124600,31500,31500,31550,31450,2627
|
|
20240503,105700,14005350800,31500,31400,31500,31400,3265
|
|
20240503,105600,13902565700,31400,31400,31450,31400,1112
|
|
20240503,105500,13867647300,31400,31350,31400,31350,478
|
|
20240503,105400,13852645650,31350,31400,31400,31350,426
|
|
20240503,105300,13839279250,31400,31300,31400,31300,1449
|
|
20240503,105200,13793889600,31300,31300,31350,31250,507
|
|
20240503,105100,13778019900,31300,31350,31350,31300,99
|
|
20240503,105000,13774920800,31350,31350,31400,31300,2448
|
|
20240503,104900,13698244500,31400,31300,31400,31250,2329
|
|
20240503,104800,13625280950,31300,31250,31300,31250,751
|
|
20240503,104700,13601786450,31250,31300,31300,31250,669
|
|
20240503,104600,13580877250,31300,31300,31350,31300,657
|
|
20240503,104500,13560312950,31300,31350,31400,31300,303
|
|
20240503,104400,13550823850,31300,31300,31350,31300,149
|
|
20240503,104300,13546159950,31300,31300,31350,31300,81
|
|
20240503,104200,13543624600,31250,31250,31350,31250,598
|
|
20240503,104100,13524893900,31250,31300,31300,31250,2360
|
|
20240503,104000,13451143450,31300,31450,31450,31250,2496
|
|
20240503,103900,13372968700,31450,31450,31500,31350,1094
|
|
20240503,103800,13338585250,31450,31500,31500,31450,594
|
|
20240503,103700,13319883800,31450,31500,31550,31450,517
|
|
20240503,103600,13303615150,31450,31450,31550,31400,3773
|
|
20240503,103500,13184917250,31450,31450,31450,31350,353
|
|
20240503,103400,13173815500,31400,31250,31400,31250,2676
|
|
20240503,103300,13089898650,31250,31250,31300,31250,448
|
|
20240503,103200,13075896950,31250,31300,31300,31250,538
|
|
20240503,103100,13059080650,31300,31350,31350,31300,279
|
|
20240503,103000,13050335950,31350,31400,31400,31350,930
|
|
20240503,102900,13021154550,31350,31200,31400,31150,4391
|
|
20240503,102800,12884173150,31150,31150,31200,31150,437
|
|
20240503,102700,12870558700,31150,31300,31300,31150,8502
|
|
20240503,102600,12605229500,31300,31300,31350,31250,309
|
|
20240503,102500,12595561750,31300,31350,31350,31300,4069
|
|
20240503,102400,12468156850,31400,31400,31450,31350,646
|
|
20240503,102300,12447872700,31400,31350,31400,31350,267
|
|
20240503,102200,12439497850,31400,31350,31400,31350,219
|
|
20240503,102100,12432631700,31350,31350,31400,31300,847
|
|
20240503,102000,12406087800,31350,31400,31450,31300,5871
|
|
20240503,101900,12221971300,31400,31400,31450,31400,262
|
|
20240503,101800,12213743550,31400,31450,31450,31400,2351
|
|
20240503,101700,12139850300,31450,31500,31500,31450,1040
|
|
20240503,101600,12107109750,31550,31500,31550,31500,220
|
|
20240503,101500,12100173250,31500,31600,31600,31500,694
|
|
20240503,101400,12078307300,31550,31600,31600,31550,2325
|
|
20240503,101300,12004893050,31600,31600,31700,31600,3033
|
|
20240503,101200,11909039200,31600,31650,31700,31550,3909
|
|
20240503,101100,11785392450,31650,31650,31700,31600,988
|
|
20240503,101000,11754122950,31650,31500,31650,31500,1842
|
|
20240503,100900,11695985100,31500,31750,31750,31500,5881
|
|
20240503,100800,11509796050,31750,31700,31750,31700,2461
|
|
20240503,100700,11431705050,31700,31750,31750,31650,2685
|
|
20240503,100600,11346577950,31700,31850,31850,31700,2220
|
|
20240503,100500,11276043300,31850,31850,31900,31750,8931
|
|
20240503,100400,10991830450,31850,31950,31950,31850,7137
|
|
20240503,100300,10764129450,31950,31900,32000,31850,13474
|
|
20240503,100200,10333963300,31850,31700,31900,31700,14952
|
|
20240503,100100,9857958200,31750,31650,31800,31650,9389
|
|
20240503,100000,9560081800,31650,31600,31700,31550,13265
|
|
20240503,095900,9140316600,31550,31450,31600,31400,17035
|
|
20240503,095800,8603494900,31450,31300,31500,31250,17823
|
|
20240503,095700,8043884300,31250,31300,31300,31250,1390
|
|
20240503,095600,8000442900,31300,31250,31400,31250,2335
|
|
20240503,095500,7927302900,31250,31150,31300,31150,1472
|
|
20240503,095400,7881263500,31200,31100,31200,31050,2226
|
|
20240503,095300,7811968000,31100,31050,31100,31050,777
|
|
20240503,095200,7787806000,31050,31100,31100,31000,3074
|
|
20240503,095100,7692461100,31050,31000,31100,31000,369
|
|
20240503,095000,7680993300,31050,31000,31100,30950,2061
|
|
20240503,094900,7617009800,31000,31100,31100,30850,8857
|
|
20240503,094800,7342852650,31050,31100,31100,31050,85
|
|
20240503,094700,7340211900,31050,31000,31100,31000,1279
|
|
20240503,094600,7300524750,31000,31050,31050,31000,2940
|
|
20240503,094500,7209284600,31050,31200,31250,31050,5600
|
|
20240503,094400,7034855750,31250,31300,31300,31200,2150
|
|
20240503,094300,6967714250,31200,31350,31350,31200,2986
|
|
20240503,094200,6874301600,31300,31350,31400,31300,2466
|
|
20240503,094100,6797015900,31350,31200,31400,31200,5512
|
|
20240503,094000,6624406300,31250,31350,31350,31150,4849
|
|
20240503,093900,6472985200,31350,31450,31450,31350,3264
|
|
20240503,093800,6370527050,31450,31450,31500,31400,23378
|
|
20240503,093700,5635169750,31450,31250,31450,31200,11437
|
|
20240503,093600,5276579150,31250,31200,31300,31200,2236
|
|
20240503,093500,5206709950,31200,31200,31250,31050,3740
|
|
20240503,093400,5090394150,31200,31050,31300,31050,4018
|
|
20240503,093300,4965032200,31050,31250,31300,31000,2987
|
|
20240503,093200,4871855900,31300,31350,31500,31300,19413
|
|
20240503,093100,4262334400,31300,31200,31350,31100,9476
|
|
20240503,093000,3966504000,31200,31100,31200,31050,4721
|
|
20240503,092900,3819476700,31050,31200,31250,30900,7847
|
|
20240503,092800,3575611100,31200,30850,31200,30750,18496
|
|
20240503,092700,3003028900,30850,30700,30900,30700,7608
|
|
20240503,092600,2768561150,30700,30550,30850,30550,7192
|
|
20240503,092500,2547843000,30550,30400,30550,30400,2504
|
|
20240503,092400,2471509200,30350,30450,30450,30350,567
|
|
20240503,092300,2454266900,30450,30450,30500,30450,295
|
|
20240503,092200,2445283600,30450,30500,30550,30450,1189
|
|
20240503,092100,2409039850,30550,30600,30600,30550,925
|
|
20240503,092000,2380758000,30600,30250,30600,30200,5784
|
|
20240503,091900,2204698400,30200,30200,30200,30100,3950
|
|
20240503,091800,2085621300,30200,30250,30250,30200,544
|
|
20240503,091700,2069181500,30250,30250,30300,30250,329
|
|
20240503,091600,2059216350,30200,30250,30350,30150,5335
|
|
20240503,091500,1897920000,30200,30200,30250,30200,835
|
|
20240503,091400,1872692950,30200,30100,30250,30100,2192
|
|
20240503,091300,1806631100,30000,30150,30150,29950,14632
|
|
20240503,091200,1367330400,30150,30100,30250,30050,2648
|
|
20240503,091100,1287586650,30100,30050,30150,30050,727
|
|
20240503,091000,1265694750,30050,30050,30200,30000,4478
|
|
20240503,090900,1131276150,30050,30250,30250,30050,5258
|
|
20240503,090800,972582900,30200,30200,30250,30050,7572
|
|
20240503,090700,744158500,30250,30400,30400,30250,2470
|
|
20240503,090600,669323800,30400,30650,30650,30400,562
|
|
20240503,090500,652172450,30650,30600,30700,30550,3442
|
|
20240503,090400,546711600,30550,30100,30600,30000,5502
|
|
20240503,090300,379990650,30100,30400,30400,30100,1863
|
|
20240503,090200,323636550,30300,30300,30400,30300,497
|
|
20240503,090100,308568500,30300,30500,30550,30250,4843
|
|
20240503,090000,161479400,30550,30400,30550,30300,4186
|