577 lines
31 KiB
CSV
577 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240514,183400,9535748850,23850,23850,23850,23850,7922
|
|
20240514,183300,9535748850,23850,23850,23850,23850,0
|
|
20240514,183200,9535748850,23850,23850,23850,23850,0
|
|
20240514,183100,9535748850,23850,23850,23850,23850,0
|
|
20240514,183000,9535748850,23850,23850,23850,23850,0
|
|
20240514,182900,9535748850,23850,23850,23850,23850,0
|
|
20240514,182800,9535748850,23850,23850,23850,23850,0
|
|
20240514,182700,9535748850,23850,23850,23850,23850,0
|
|
20240514,182600,9535748850,23850,23850,23850,23850,0
|
|
20240514,182500,9535748850,23850,23850,23850,23850,0
|
|
20240514,182400,9535748850,23850,23850,23850,23850,0
|
|
20240514,182300,9535748850,23850,23850,23850,23850,0
|
|
20240514,182200,9535748850,23850,23850,23850,23850,0
|
|
20240514,182100,9535748850,23850,23850,23850,23850,0
|
|
20240514,182000,9535748850,23850,23850,23850,23850,0
|
|
20240514,181900,9535748850,23850,23850,23850,23850,0
|
|
20240514,181800,9535748850,23850,23850,23850,23850,0
|
|
20240514,181700,9535748850,23850,23850,23850,23850,0
|
|
20240514,181600,9535748850,23850,23850,23850,23850,0
|
|
20240514,181500,9535748850,23850,23850,23850,23850,0
|
|
20240514,181400,9535748850,23850,23850,23850,23850,0
|
|
20240514,181300,9535748850,23850,23850,23850,23850,0
|
|
20240514,181200,9535748850,23850,23850,23850,23850,0
|
|
20240514,181100,9535748850,23850,23850,23850,23850,0
|
|
20240514,181000,9535748850,23850,23850,23850,23850,0
|
|
20240514,180900,9535748850,23850,23850,23850,23850,0
|
|
20240514,180800,9535748850,23850,23850,23850,23850,0
|
|
20240514,180700,9535748850,23850,23850,23850,23850,0
|
|
20240514,180600,9535748850,23850,23850,23850,23850,0
|
|
20240514,180500,9535748850,23850,23850,23850,23850,0
|
|
20240514,180400,9535748850,23850,23850,23850,23850,7922
|
|
20240514,180300,9535748850,23850,23850,23850,23850,0
|
|
20240514,180200,9535748850,23850,23850,23850,23850,0
|
|
20240514,180100,9535748850,23850,23850,23850,23850,0
|
|
20240514,180000,9535748850,23850,23850,23850,23850,0
|
|
20240514,175900,9535748850,23850,23850,23850,23850,0
|
|
20240514,175800,9535748850,23850,23850,23850,23850,0
|
|
20240514,175700,9535748850,23850,23850,23850,23850,0
|
|
20240514,175600,9535748850,23850,23850,23850,23850,0
|
|
20240514,175500,9535748850,23850,23850,23850,23850,0
|
|
20240514,175400,9535748850,23850,23850,23850,23850,0
|
|
20240514,175300,9535748850,23850,23850,23850,23850,0
|
|
20240514,175200,9535748850,23850,23850,23850,23850,0
|
|
20240514,175100,9535748850,23850,23850,23850,23850,0
|
|
20240514,175000,9535748850,23850,23850,23850,23850,0
|
|
20240514,174900,9535748850,23850,23850,23850,23850,0
|
|
20240514,174800,9535748850,23850,23850,23850,23850,0
|
|
20240514,174700,9535748850,23850,23850,23850,23850,0
|
|
20240514,174600,9535748850,23850,23850,23850,23850,0
|
|
20240514,174500,9535748850,23850,23850,23850,23850,0
|
|
20240514,174400,9535748850,23850,23850,23850,23850,0
|
|
20240514,174300,9535748850,23850,23850,23850,23850,0
|
|
20240514,174200,9535748850,23850,23850,23850,23850,0
|
|
20240514,174100,9535748850,23850,23850,23850,23850,0
|
|
20240514,174000,9535748850,23850,23850,23850,23850,0
|
|
20240514,173900,9535748850,23850,23850,23850,23850,0
|
|
20240514,173800,9535748850,23850,23850,23850,23850,0
|
|
20240514,173700,9535748850,23850,23850,23850,23850,0
|
|
20240514,173600,9535748850,23850,23850,23850,23850,0
|
|
20240514,173500,9535748850,23850,23850,23850,23850,0
|
|
20240514,173400,9535748850,23850,23850,23850,23850,7922
|
|
20240514,173300,9535748850,23850,23850,23850,23850,0
|
|
20240514,173200,9535748850,23850,23850,23850,23850,0
|
|
20240514,173100,9535748850,23850,23850,23850,23850,0
|
|
20240514,173000,9535748850,23850,23850,23850,23850,0
|
|
20240514,172900,9535748850,23850,23850,23850,23850,0
|
|
20240514,172800,9535748850,23850,23850,23850,23850,0
|
|
20240514,172700,9535748850,23850,23850,23850,23850,0
|
|
20240514,172600,9535748850,23850,23850,23850,23850,0
|
|
20240514,172500,9535748850,23850,23850,23850,23850,0
|
|
20240514,172400,9535748850,23850,23850,23850,23850,0
|
|
20240514,172300,9535748850,23850,23850,23850,23850,0
|
|
20240514,172200,9535748850,23850,23850,23850,23850,0
|
|
20240514,172100,9535748850,23850,23850,23850,23850,0
|
|
20240514,172000,9535748850,23850,23850,23850,23850,0
|
|
20240514,171900,9535748850,23850,23850,23850,23850,0
|
|
20240514,171800,9535748850,23850,23850,23850,23850,0
|
|
20240514,171700,9535748850,23850,23850,23850,23850,0
|
|
20240514,171600,9535748850,23850,23850,23850,23850,0
|
|
20240514,171500,9535748850,23850,23850,23850,23850,0
|
|
20240514,171400,9535748850,23850,23850,23850,23850,0
|
|
20240514,171300,9535748850,23850,23850,23850,23850,0
|
|
20240514,171200,9535748850,23850,23850,23850,23850,0
|
|
20240514,171100,9535748850,23850,23850,23850,23850,0
|
|
20240514,171000,9535748850,23850,23850,23850,23850,0
|
|
20240514,170900,9535748850,23850,23850,23850,23850,0
|
|
20240514,170800,9535748850,23850,23850,23850,23850,0
|
|
20240514,170700,9535748850,23850,23850,23850,23850,0
|
|
20240514,170600,9535748850,23850,23850,23850,23850,0
|
|
20240514,170500,9535748850,23850,23850,23850,23850,0
|
|
20240514,170400,9535748850,23850,23850,23850,23850,7922
|
|
20240514,170300,9535748850,23850,23850,23850,23850,0
|
|
20240514,170200,9535748850,23850,23850,23850,23850,0
|
|
20240514,170100,9535748850,23850,23850,23850,23850,0
|
|
20240514,170000,9535748850,23850,23850,23850,23850,0
|
|
20240514,165900,9535748850,23850,23850,23850,23850,0
|
|
20240514,165800,9535748850,23850,23850,23850,23850,0
|
|
20240514,165700,9535748850,23850,23850,23850,23850,0
|
|
20240514,165600,9535748850,23850,23850,23850,23850,0
|
|
20240514,165500,9535748850,23850,23850,23850,23850,0
|
|
20240514,165400,9535748850,23850,23850,23850,23850,0
|
|
20240514,165300,9535748850,23850,23850,23850,23850,0
|
|
20240514,165200,9535748850,23850,23850,23850,23850,0
|
|
20240514,165100,9535748850,23850,23850,23850,23850,0
|
|
20240514,165000,9535748850,23850,23850,23850,23850,0
|
|
20240514,164900,9535748850,23850,23850,23850,23850,0
|
|
20240514,164800,9535748850,23850,23850,23850,23850,0
|
|
20240514,164700,9535748850,23850,23850,23850,23850,0
|
|
20240514,164600,9535748850,23850,23850,23850,23850,0
|
|
20240514,164500,9535748850,23850,23850,23850,23850,0
|
|
20240514,164400,9535748850,23850,23850,23850,23850,0
|
|
20240514,164300,9535748850,23850,23850,23850,23850,0
|
|
20240514,164200,9535748850,23850,23850,23850,23850,0
|
|
20240514,164100,9535748850,23850,23850,23850,23850,0
|
|
20240514,164000,9535748850,23850,23850,23850,23850,0
|
|
20240514,163900,9535748850,23850,23850,23850,23850,0
|
|
20240514,163800,9535748850,23850,23850,23850,23850,0
|
|
20240514,163700,9535748850,23850,23850,23850,23850,0
|
|
20240514,163600,9535748850,23850,23850,23850,23850,0
|
|
20240514,163500,9535748850,23850,23850,23850,23850,0
|
|
20240514,163400,9535748850,23850,23850,23850,23850,7922
|
|
20240514,163300,9535748850,23850,23850,23850,23850,0
|
|
20240514,163200,9535748850,23850,23850,23850,23850,0
|
|
20240514,163100,9535748850,23850,23850,23850,23850,0
|
|
20240514,163000,9535748850,23850,23850,23850,23850,0
|
|
20240514,162900,9535748850,23850,23850,23850,23850,0
|
|
20240514,162800,9535748850,23850,23850,23850,23850,0
|
|
20240514,162700,9535748850,23850,23850,23850,23850,0
|
|
20240514,162600,9535748850,23850,23850,23850,23850,0
|
|
20240514,162500,9535748850,23850,23850,23850,23850,0
|
|
20240514,162400,9535748850,23850,23850,23850,23850,0
|
|
20240514,162300,9535748850,23850,23850,23850,23850,0
|
|
20240514,162200,9535748850,23850,23850,23850,23850,0
|
|
20240514,162100,9535748850,23850,23850,23850,23850,0
|
|
20240514,162000,9535748850,23850,23850,23850,23850,0
|
|
20240514,161900,9535748850,23850,23850,23850,23850,0
|
|
20240514,161800,9535748850,23850,23850,23850,23850,0
|
|
20240514,161700,9535748850,23850,23850,23850,23850,0
|
|
20240514,161600,9535748850,23850,23850,23850,23850,0
|
|
20240514,161500,9535748850,23850,23850,23850,23850,0
|
|
20240514,161400,9535748850,23850,23850,23850,23850,0
|
|
20240514,161300,9535748850,23850,23850,23850,23850,0
|
|
20240514,161200,9535748850,23850,23850,23850,23850,0
|
|
20240514,161100,9535748850,23850,23850,23850,23850,0
|
|
20240514,161000,9535748850,23850,23850,23850,23850,0
|
|
20240514,160900,9535748850,23850,23850,23850,23850,0
|
|
20240514,160800,9535748850,23850,23850,23850,23850,0
|
|
20240514,160700,9535748850,23850,23850,23850,23850,0
|
|
20240514,160600,9535748850,23850,23850,23850,23850,0
|
|
20240514,160500,9535748850,23850,23850,23850,23850,0
|
|
20240514,160400,9535748850,23850,23850,23850,23850,7922
|
|
20240514,160300,9535748850,23850,23850,23850,23850,0
|
|
20240514,160200,9535748850,23850,23850,23850,23850,0
|
|
20240514,160100,9535748850,23850,23850,23850,23850,0
|
|
20240514,160000,9535748850,23850,23850,23850,23850,0
|
|
20240514,155900,9535748850,23850,23850,23850,23850,0
|
|
20240514,155800,9535748850,23850,23850,23850,23850,0
|
|
20240514,155700,9535748850,23850,23850,23850,23850,0
|
|
20240514,155600,9535748850,23850,23850,23850,23850,0
|
|
20240514,155500,9535748850,23850,23850,23850,23850,0
|
|
20240514,155400,9535748850,23850,23850,23850,23850,0
|
|
20240514,155300,9535748850,23850,23850,23850,23850,0
|
|
20240514,155200,9535748850,23850,23850,23850,23850,0
|
|
20240514,155100,9535748850,23850,23850,23850,23850,0
|
|
20240514,155000,9535748850,23850,23850,23850,23850,0
|
|
20240514,154900,9535748850,23850,23850,23850,23850,0
|
|
20240514,154800,9535748850,23850,23850,23850,23850,0
|
|
20240514,154700,9535748850,23850,23850,23850,23850,0
|
|
20240514,154600,9535748850,23850,23850,23850,23850,0
|
|
20240514,154500,9535748850,23850,23850,23850,23850,0
|
|
20240514,154400,9535748850,23850,23850,23850,23850,0
|
|
20240514,154300,9535748850,23850,23850,23850,23850,0
|
|
20240514,154200,9535748850,23850,23850,23850,23850,0
|
|
20240514,154100,9535748850,23850,23850,23850,23850,0
|
|
20240514,154000,9535748850,23850,23850,23850,23850,0
|
|
20240514,153900,9535748850,23850,23850,23850,23850,0
|
|
20240514,153800,9535748850,23850,23850,23850,23850,0
|
|
20240514,153700,9535748850,23850,23850,23850,23850,0
|
|
20240514,153600,9535748850,23850,23850,23850,23850,0
|
|
20240514,153500,9535748850,23850,23850,23850,23850,0
|
|
20240514,153400,9535748850,23850,23850,23850,23850,7922
|
|
20240514,153300,9535748850,23850,23850,23850,23850,0
|
|
20240514,153200,9535748850,23850,23850,23850,23850,0
|
|
20240514,153100,9535748850,23850,23850,23850,23850,0
|
|
20240514,153000,9535748850,23850,23850,23850,23850,7922
|
|
20240514,152900,9346809150,23900,23900,23900,23900,0
|
|
20240514,152800,9346809150,23900,23900,23900,23900,0
|
|
20240514,152700,9346809150,23900,23900,23900,23900,0
|
|
20240514,152600,9346809150,23900,23900,23900,23900,0
|
|
20240514,152500,9346809150,23900,23900,23900,23900,0
|
|
20240514,152400,9346809150,23900,23900,23900,23900,0
|
|
20240514,152300,9346809150,23900,23900,23900,23900,0
|
|
20240514,152200,9346809150,23900,23900,23900,23900,0
|
|
20240514,152100,9346809150,23900,23900,23900,23900,0
|
|
20240514,152000,9346809150,23900,23900,23900,23900,0
|
|
20240514,151900,9346809150,23900,23900,23900,23800,3757
|
|
20240514,151800,9257225150,23900,23800,23900,23800,733
|
|
20240514,151700,9239715250,23800,23850,23900,23800,1514
|
|
20240514,151600,9203608400,23850,23750,23850,23750,475
|
|
20240514,151500,9192290550,23800,23750,23850,23750,1630
|
|
20240514,151400,9153437850,23800,23800,23850,23750,740
|
|
20240514,151300,9135818700,23800,23800,23800,23750,718
|
|
20240514,151200,9118740950,23800,23750,23800,23750,229
|
|
20240514,151100,9113290900,23750,23750,23800,23750,451
|
|
20240514,151000,9102564200,23750,23800,23850,23750,368
|
|
20240514,150900,9093810900,23800,23800,23850,23800,529
|
|
20240514,150800,9081214650,23850,23850,23850,23800,182
|
|
20240514,150700,9076874050,23800,23750,23850,23750,321
|
|
20240514,150600,9069225350,23750,23850,23850,23750,1421
|
|
20240514,150500,9035378150,23800,23850,23850,23800,414
|
|
20240514,150400,9025513500,23850,23800,23900,23750,308
|
|
20240514,150300,9018172750,23850,23850,23900,23800,341
|
|
20240514,150200,9010039100,23850,23850,23850,23800,153
|
|
20240514,150100,9006390550,23850,23800,23850,23750,316
|
|
20240514,150000,8998858050,23850,23900,23900,23800,696
|
|
20240514,145900,8982246800,23900,23800,23900,23750,1920
|
|
20240514,145800,8936450800,23850,23850,23850,23800,457
|
|
20240514,145700,8925553000,23800,23850,23850,23800,214
|
|
20240514,145600,8920449350,23850,23850,23850,23750,621
|
|
20240514,145500,8905664650,23800,23750,23850,23750,384
|
|
20240514,145400,8896511450,23800,23850,23850,23700,512
|
|
20240514,145300,8884317750,23900,23900,23900,23800,921
|
|
20240514,145200,8862326900,23850,23850,23900,23800,954
|
|
20240514,145100,8839575100,23850,23850,23850,23800,416
|
|
20240514,145000,8829653550,23850,23850,23900,23700,853
|
|
20240514,144900,8809334450,23850,23850,23900,23800,643
|
|
20240514,144800,8793984400,23800,23850,23850,23700,475
|
|
20240514,144700,8782664450,23850,23850,23850,23700,1063
|
|
20240514,144600,8757357900,23850,23850,23850,23800,675
|
|
20240514,144500,8741259300,23850,23850,23850,23800,546
|
|
20240514,144400,8728238300,23900,23850,23900,23750,716
|
|
20240514,144300,8711170300,23850,23900,23900,23800,560
|
|
20240514,144200,8697808250,23850,23900,23900,23800,570
|
|
20240514,144100,8684191350,23900,23900,23900,23850,597
|
|
20240514,144000,8669923850,23900,23900,23900,23850,498
|
|
20240514,143900,8658026600,23900,23800,23900,23800,473
|
|
20240514,143800,8646746450,23800,23800,23850,23750,611
|
|
20240514,143700,8632184150,23800,23850,23850,23750,877
|
|
20240514,143600,8611297250,23850,23800,23850,23800,418
|
|
20240514,143500,8601336400,23850,23850,23900,23750,812
|
|
20240514,143400,8581986150,23900,23800,23900,23750,8793
|
|
20240514,143300,8372305650,23800,23800,23850,23750,541
|
|
20240514,143200,8359418100,23800,23800,23850,23750,724
|
|
20240514,143100,8342195600,23800,23800,23850,23800,548
|
|
20240514,143000,8329142550,23750,23850,23850,23750,518
|
|
20240514,142900,8316797800,23850,23800,23850,23750,580
|
|
20240514,142800,8302991600,23700,23800,23850,23700,734
|
|
20240514,142700,8285513250,23800,23800,23800,23750,625
|
|
20240514,142600,8270650000,23750,23800,23850,23750,471
|
|
20240514,142500,8259442550,23850,23750,23850,23750,438
|
|
20240514,142400,8249013750,23800,23800,23850,23700,610
|
|
20240514,142300,8234508500,23850,23850,23850,23750,521
|
|
20240514,142200,8222102600,23800,23850,23850,23700,2323
|
|
20240514,142100,8166962150,23800,23850,23900,23800,1040
|
|
20240514,142000,8142197150,23850,23850,23900,23800,562
|
|
20240514,141900,8128795750,23850,23850,23850,23800,700
|
|
20240514,141800,8112102800,23800,23850,23850,23800,360
|
|
20240514,141700,8103522550,23850,23850,23850,23800,613
|
|
20240514,141600,8088904450,23850,23800,23850,23800,900
|
|
20240514,141500,8067448000,23850,23850,23900,23800,648
|
|
20240514,141400,8051994600,23850,23850,23850,23800,477
|
|
20240514,141300,8040623750,23850,23800,23850,23750,835
|
|
20240514,141200,8020742950,23800,23850,23850,23750,333
|
|
20240514,141100,8012816400,23850,23800,23850,23800,400
|
|
20240514,141000,8003278850,23850,23800,23850,23750,742
|
|
20240514,140900,7985606800,23800,23800,23850,23750,375
|
|
20240514,140800,7976683700,23800,23900,23900,23800,1525
|
|
20240514,140700,7940312450,23900,23900,23900,23850,999
|
|
20240514,140600,7916463650,23900,23900,23900,23800,2867
|
|
20240514,140500,7848008600,23900,23950,23950,23850,542
|
|
20240514,140400,7835050650,23900,23900,23950,23900,1971
|
|
20240514,140300,7787928650,23900,23850,23900,23850,4455
|
|
20240514,140200,7681455400,23900,23900,23900,23850,649
|
|
20240514,140100,7665950700,23900,23900,23900,23900,611
|
|
20240514,140000,7651347800,23900,23850,23900,23800,2244
|
|
20240514,135900,7597829400,23850,23800,23850,23800,679
|
|
20240514,135800,7581650950,23850,23750,23850,23750,784
|
|
20240514,135700,7563000900,23800,23800,23850,23750,1688
|
|
20240514,135600,7522836650,23800,23800,23850,23800,241
|
|
20240514,135500,7517090700,23850,23800,23850,23800,1431
|
|
20240514,135400,7483008550,23850,23850,23850,23800,641
|
|
20240514,135300,7467722150,23850,23800,23900,23800,399
|
|
20240514,135200,7458198350,23800,23850,23900,23800,716
|
|
20240514,135100,7441116800,23850,23900,23900,23800,563
|
|
20240514,135000,7427671800,23900,23900,23900,23800,1241
|
|
20240514,134900,7398082650,23900,23850,23900,23850,508
|
|
20240514,134800,7385941550,23900,23900,23900,23800,1073
|
|
20240514,134700,7360315700,23900,23850,23900,23800,1286
|
|
20240514,134600,7329646900,23900,23900,23900,23850,581
|
|
20240514,134500,7315763000,23900,23900,23900,23850,1340
|
|
20240514,134400,7283755650,23900,23900,23900,23850,700
|
|
20240514,134300,7267025750,23850,23850,23900,23800,593
|
|
20240514,134200,7252878500,23850,23850,23850,23800,1435
|
|
20240514,134100,7218676050,23850,23800,23850,23800,4589
|
|
20240514,134000,7109246650,23800,23850,23850,23800,457
|
|
20240514,133900,7098361700,23800,23800,23850,23750,1005
|
|
20240514,133800,7074431650,23800,23800,23800,23800,689
|
|
20240514,133700,7058033450,23800,23800,23800,23750,841
|
|
20240514,133600,7038021450,23800,23800,23800,23750,2900
|
|
20240514,133500,6969002300,23800,23750,23800,23750,595
|
|
20240514,133400,6954851500,23800,23750,23800,23750,1557
|
|
20240514,133300,6917844100,23750,23750,23800,23750,727
|
|
20240514,133200,6900572150,23800,23750,23800,23700,764
|
|
20240514,133100,6882405000,23750,23800,23800,23650,555
|
|
20240514,133000,6869217250,23800,23800,23800,23750,548
|
|
20240514,132900,6856174900,23800,23750,23800,23750,2936
|
|
20240514,132800,6786306450,23750,23750,23750,23700,1065
|
|
20240514,132700,6761031050,23800,23750,23800,23750,1891
|
|
20240514,132600,6716034750,23750,23700,23800,23700,1409
|
|
20240514,132500,6682576200,23750,23800,23800,23750,2424
|
|
20240514,132400,6624989600,23800,23800,23800,23750,405
|
|
20240514,132300,6615351600,23750,23750,23800,23700,1984
|
|
20240514,132200,6568230750,23750,23700,23750,23700,372
|
|
20240514,132100,6559398300,23750,23750,23750,23700,714
|
|
20240514,132000,6542441600,23750,23750,23750,23700,564
|
|
20240514,131900,6529046650,23750,23750,23750,23700,682
|
|
20240514,131800,6512849700,23750,23750,23800,23750,1889
|
|
20240514,131700,6467978250,23750,23750,23750,23750,658
|
|
20240514,131600,6452350750,23700,23700,23750,23700,821
|
|
20240514,131500,6432854950,23750,23750,23750,23700,615
|
|
20240514,131400,6418253700,23750,23750,23750,23700,1328
|
|
20240514,131300,6386752150,23750,23750,23750,23700,2182
|
|
20240514,131200,6334945800,23750,23700,23750,23650,2140
|
|
20240514,131100,6284218150,23700,23700,23700,23600,1370
|
|
20240514,131000,6251794950,23700,23650,23700,23650,2422
|
|
20240514,130900,6194413650,23700,23650,23700,23650,1085
|
|
20240514,130800,6168739550,23650,23600,23650,23600,915
|
|
20240514,130700,6147113150,23650,23600,23650,23550,4000
|
|
20240514,130600,6052708450,23550,23550,23600,23550,4637
|
|
20240514,130500,5943373000,23550,23550,23550,23500,495
|
|
20240514,130400,5931716000,23550,23550,23550,23550,402
|
|
20240514,130300,5922248900,23500,23500,23550,23500,344
|
|
20240514,130200,5914149450,23550,23500,23550,23500,701
|
|
20240514,130100,5897666400,23500,23500,23500,23450,564
|
|
20240514,130000,5884413250,23500,23550,23550,23500,577
|
|
20240514,125900,5870838950,23550,23550,23550,23500,354
|
|
20240514,125800,5862502350,23500,23550,23550,23500,470
|
|
20240514,125700,5851436500,23500,23550,23550,23500,425
|
|
20240514,125600,5841428400,23550,23550,23550,23550,396
|
|
20240514,125500,5832102600,23500,23500,23550,23500,2088
|
|
20240514,125400,5783014850,23500,23500,23500,23450,293
|
|
20240514,125300,5776129400,23500,23500,23500,23450,735
|
|
20240514,125200,5758862200,23500,23500,23500,23450,197
|
|
20240514,125100,5754234100,23500,23500,23500,23450,1502
|
|
20240514,125000,5718937500,23450,23500,23500,23450,1078
|
|
20240514,124900,5693605050,23500,23500,23500,23500,369
|
|
20240514,124800,5684933550,23500,23450,23500,23450,450
|
|
20240514,124700,5674370000,23500,23500,23500,23450,500
|
|
20240514,124600,5662620100,23450,23500,23500,23450,261
|
|
20240514,124500,5656487600,23450,23450,23500,23400,643
|
|
20240514,124400,5641386350,23450,23500,23500,23450,545
|
|
20240514,124300,5628600650,23500,23500,23500,23500,227
|
|
20240514,124200,5623266150,23450,23450,23500,23450,662
|
|
20240514,124100,5607712700,23450,23500,23500,23450,234
|
|
20240514,124000,5602213950,23450,23500,23500,23450,344
|
|
20240514,123900,5594131100,23500,23450,23500,23400,1331
|
|
20240514,123800,5562915400,23450,23500,23500,23450,857
|
|
20240514,123700,5542777850,23500,23500,23500,23450,225
|
|
20240514,123600,5537491200,23500,23450,23500,23450,417
|
|
20240514,123500,5527702550,23450,23450,23450,23400,657
|
|
20240514,123400,5512296450,23450,23500,23500,23450,326
|
|
20240514,123300,5504651600,23500,23400,23500,23400,458
|
|
20240514,123200,5493902900,23450,23450,23450,23400,311
|
|
20240514,123100,5486616100,23450,23450,23500,23400,585
|
|
20240514,123000,5472891200,23450,23450,23500,23450,290
|
|
20240514,122900,5466077350,23450,23450,23450,23400,366
|
|
20240514,122800,5457497400,23450,23450,23450,23450,367
|
|
20240514,122700,5448891250,23450,23450,23500,23450,413
|
|
20240514,122600,5439204700,23450,23500,23500,23450,574
|
|
20240514,122500,5425729600,23500,23450,23500,23450,505
|
|
20240514,122400,5413876800,23450,23500,23500,23400,573
|
|
20240514,122300,5400419250,23500,23450,23500,23450,1410
|
|
20240514,122200,5367316900,23500,23450,23500,23400,366
|
|
20240514,122100,5358731500,23450,23450,23450,23400,333
|
|
20240514,122000,5350923650,23450,23450,23450,23450,426
|
|
20240514,121900,5340933950,23450,23400,23450,23400,203
|
|
20240514,121800,5336175350,23450,23450,23450,23400,419
|
|
20240514,121700,5326349900,23450,23450,23450,23400,458
|
|
20240514,121600,5315610500,23450,23450,23450,23400,376
|
|
20240514,121500,5306794700,23450,23450,23450,23450,248
|
|
20240514,121400,5300979100,23400,23450,23450,23400,208
|
|
20240514,121300,5296106150,23450,23450,23450,23400,498
|
|
20240514,121200,5284431000,23450,23450,23450,23400,287
|
|
20240514,121100,5277707100,23450,23450,23450,23400,504
|
|
20240514,121000,5265889000,23450,23400,23450,23400,487
|
|
20240514,120900,5254470900,23450,23450,23450,23400,330
|
|
20240514,120800,5246732950,23450,23450,23450,23450,282
|
|
20240514,120700,5240120050,23450,23500,23500,23450,264
|
|
20240514,120600,5233928800,23500,23450,23500,23450,613
|
|
20240514,120500,5219527850,23450,23450,23450,23450,544
|
|
20240514,120400,5206771050,23450,23400,23450,23400,296
|
|
20240514,120300,5199830450,23450,23450,23450,23400,277
|
|
20240514,120200,5193337300,23450,23450,23450,23450,310
|
|
20240514,120100,5186067800,23450,23450,23450,23400,262
|
|
20240514,120000,5179924700,23450,23450,23450,23450,309
|
|
20240514,115900,5172678650,23450,23450,23500,23400,685
|
|
20240514,115800,5156615450,23450,23450,23500,23400,626
|
|
20240514,115700,5141925250,23450,23450,23500,23400,5469
|
|
20240514,115600,5013462600,23450,23400,23450,23350,274
|
|
20240514,115500,5007046400,23400,23450,23450,23350,334
|
|
20240514,115400,4999218900,23450,23450,23450,23400,606
|
|
20240514,115300,4985020150,23450,23450,23450,23350,653
|
|
20240514,115200,4969718400,23400,23450,23450,23400,364
|
|
20240514,115100,4961192650,23450,23450,23450,23350,496
|
|
20240514,115000,4949570000,23350,23450,23450,23350,443
|
|
20240514,114900,4939198050,23400,23450,23450,23400,981
|
|
20240514,114800,4916232850,23450,23450,23450,23400,543
|
|
20240514,114700,4903500600,23450,23400,23450,23350,208
|
|
20240514,114600,4898624150,23450,23400,23450,23400,2091
|
|
20240514,114500,4849676600,23450,23450,23450,23400,250
|
|
20240514,114400,4843814700,23450,23450,23450,23450,448
|
|
20240514,114300,4833309100,23450,23450,23450,23400,641
|
|
20240514,114200,4818278900,23450,23450,23450,23400,468
|
|
20240514,114100,4807319300,23450,23450,23450,23400,641
|
|
20240514,114000,4792298900,23400,23450,23450,23400,1968
|
|
20240514,113900,4746176000,23450,23450,23450,23450,470
|
|
20240514,113800,4735154500,23450,23450,23450,23400,198
|
|
20240514,113700,4730512550,23400,23450,23450,23400,354
|
|
20240514,113600,4722211350,23450,23450,23450,23400,441
|
|
20240514,113500,4711875900,23450,23450,23450,23400,313
|
|
20240514,113400,4704537750,23450,23450,23450,23400,886
|
|
20240514,113300,4683770150,23450,23400,23450,23400,473
|
|
20240514,113200,4672679100,23400,23450,23450,23400,633
|
|
20240514,113100,4657838300,23450,23450,23450,23400,464
|
|
20240514,113000,4646974300,23400,23450,23450,23400,533
|
|
20240514,112900,4634477100,23450,23400,23450,23400,788
|
|
20240514,112800,4616026350,23400,23450,23450,23400,546
|
|
20240514,112700,4603223850,23450,23450,23450,23400,364
|
|
20240514,112600,4594688550,23450,23450,23450,23400,383
|
|
20240514,112500,4585707300,23450,23450,23450,23400,755
|
|
20240514,112400,4568003500,23450,23450,23450,23400,639
|
|
20240514,112300,4553022800,23450,23450,23450,23400,643
|
|
20240514,112200,4537944750,23450,23450,23450,23400,265
|
|
20240514,112100,4531733750,23450,23450,23450,23400,639
|
|
20240514,112000,4516751150,23400,23450,23450,23400,163
|
|
20240514,111900,4512929350,23400,23450,23450,23400,455
|
|
20240514,111800,4502261450,23400,23450,23450,23400,464
|
|
20240514,111700,4491391300,23450,23450,23450,23400,604
|
|
20240514,111600,4477236850,23450,23450,23450,23400,489
|
|
20240514,111500,4465770150,23350,23450,23450,23350,1468
|
|
20240514,111400,4431403050,23450,23400,23450,23350,5686
|
|
20240514,111300,4298331050,23400,23400,23400,23350,287
|
|
20240514,111200,4291615900,23400,23350,23400,23350,274
|
|
20240514,111100,4285206400,23350,23350,23400,23350,404
|
|
20240514,111000,4275762850,23350,23300,23350,23300,486
|
|
20240514,110900,4264416850,23350,23350,23350,23300,377
|
|
20240514,110800,4255616700,23350,23350,23350,23300,1576
|
|
20240514,110700,4218818800,23350,23350,23350,23350,247
|
|
20240514,110600,4213051350,23300,23300,23350,23300,281
|
|
20240514,110500,4206498150,23300,23300,23300,23300,437
|
|
20240514,110400,4196316050,23300,23300,23300,23250,292
|
|
20240514,110300,4189513000,23300,23300,23300,23100,1878
|
|
20240514,110200,4145923300,23250,23250,23250,23250,320
|
|
20240514,110100,4138483300,23250,23300,23300,23200,403
|
|
20240514,110000,4129111050,23300,23350,23350,23200,1317
|
|
20240514,105900,4098507250,23350,23350,23350,23250,480
|
|
20240514,105800,4087313250,23350,23350,23400,23350,349
|
|
20240514,105700,4079164050,23350,23350,23400,23350,488
|
|
20240514,105600,4067751800,23400,23300,23400,23300,437
|
|
20240514,105500,4057547800,23300,23350,23350,23300,1902
|
|
20240514,105400,4013161100,23350,23300,23350,23300,528
|
|
20240514,105300,4000854200,23350,23350,23350,23350,387
|
|
20240514,105200,3991817750,23300,23300,23350,23300,325
|
|
20240514,105100,3984231400,23350,23300,23350,23250,281
|
|
20240514,105000,3977680650,23300,23350,23350,23300,701
|
|
20240514,104900,3961338100,23350,23300,23350,23300,360
|
|
20240514,104800,3952942150,23300,23350,23350,23300,610
|
|
20240514,104700,3938705650,23350,23350,23350,23300,498
|
|
20240514,104600,3927077400,23350,23350,23350,23250,248
|
|
20240514,104500,3921287900,23300,23300,23350,23300,480
|
|
20240514,104400,3910097700,23300,23300,23300,23250,409
|
|
20240514,104300,3900568300,23300,23300,23300,23250,310
|
|
20240514,104200,3893346600,23300,23300,23300,23250,569
|
|
20240514,104100,3880096600,23250,23300,23300,23200,322
|
|
20240514,104000,3872600450,23250,23250,23250,23150,657
|
|
20240514,103900,3857341400,23250,23250,23250,23200,249
|
|
20240514,103800,3851557750,23250,23300,23300,23150,548
|
|
20240514,103700,3838796500,23300,23300,23300,23200,572
|
|
20240514,103600,3825503000,23300,23250,23300,23200,672
|
|
20240514,103500,3809871600,23250,23300,23300,23250,364
|
|
20240514,103400,3801400750,23300,23250,23300,23250,411
|
|
20240514,103300,3791825150,23300,23250,23300,23250,421
|
|
20240514,103200,3782022350,23250,23250,23300,23250,407
|
|
20240514,103100,3772548850,23250,23250,23250,23200,463
|
|
20240514,103000,3761787050,23250,23300,23300,23250,874
|
|
20240514,102900,3741436550,23300,23300,23300,23250,387
|
|
20240514,102800,3732424150,23250,23350,23350,23200,664
|
|
20240514,102700,3716948400,23300,23300,23350,23250,1010
|
|
20240514,102600,3693432400,23300,23150,23300,23150,578
|
|
20240514,102500,3679986750,23150,23200,23200,23150,813
|
|
20240514,102400,3661134150,23150,23300,23300,23150,485
|
|
20240514,102300,3649869300,23300,23250,23350,23200,2316
|
|
20240514,102200,3595934200,23200,23300,23350,23200,1043
|
|
20240514,102100,3571681750,23300,23300,23300,23250,201
|
|
20240514,102000,3567000000,23300,23300,23350,23300,488
|
|
20240514,101900,3555613750,23300,23300,23350,23250,565
|
|
20240514,101800,3542432250,23300,23350,23350,23300,417
|
|
20240514,101700,3532705750,23350,23350,23350,23300,268
|
|
20240514,101600,3526449650,23350,23350,23400,23350,461
|
|
20240514,101500,3515678400,23350,23400,23400,23300,659
|
|
20240514,101400,3500281450,23400,23400,23400,23350,1244
|
|
20240514,101300,3471172900,23400,23350,23400,23300,4971
|
|
20240514,101200,3355094300,23350,23350,23350,23300,282
|
|
20240514,101100,3348510300,23300,23300,23350,23250,1604
|
|
20240514,101000,3311132000,23300,23250,23350,23250,1076
|
|
20240514,100900,3286055400,23300,23300,23300,23250,774
|
|
20240514,100800,3268021950,23300,23250,23300,23250,335
|
|
20240514,100700,3260219800,23300,23300,23300,23250,534
|
|
20240514,100600,3247778150,23350,23250,23350,23200,2609
|
|
20240514,100500,3187010800,23250,23200,23250,23150,290
|
|
20240514,100400,3180270200,23200,23250,23300,23200,874
|
|
20240514,100300,3159929500,23250,23300,23300,23200,634
|
|
20240514,100200,3145174900,23300,23300,23300,23250,350
|
|
20240514,100100,3137020700,23300,23200,23300,23200,941
|
|
20240514,100000,3115134300,23200,23250,23250,23200,660
|
|
20240514,095900,3099799050,23200,23300,23300,23200,709
|
|
20240514,095800,3083341200,23300,23250,23300,23250,533
|
|
20240514,095700,3070925650,23300,23300,23300,23250,2048
|
|
20240514,095600,3023257600,23250,23300,23300,23250,704
|
|
20240514,095500,3006855100,23300,23250,23300,23250,2138
|
|
20240514,095400,2957056500,23250,23300,23300,23250,1094
|
|
20240514,095300,2931591650,23300,23200,23300,23200,2437
|
|
20240514,095200,2874932800,23200,23200,23250,23150,1216
|
|
20240514,095100,2846716800,23200,23150,23200,23100,234
|
|
20240514,095000,2841299000,23150,23200,23200,23050,1469
|
|
20240514,094900,2807348100,23200,23250,23250,23200,726
|
|
20240514,094800,2790481950,23250,23250,23250,23200,488
|
|
20240514,094700,2779138850,23250,23200,23250,23200,131
|
|
20240514,094600,2776093600,23250,23250,23250,23200,432
|
|
20240514,094500,2766052400,23200,23300,23300,23200,747
|
|
20240514,094400,2748680850,23300,23300,23300,23250,300
|
|
20240514,094300,2741692300,23300,23300,23400,23300,887
|
|
20240514,094200,2720987550,23300,23300,23400,23300,6388
|
|
20240514,094100,2571912300,23300,23250,23350,23250,3031
|
|
20240514,094000,2501253150,23300,23150,23300,23150,5027
|
|
20240514,093900,2384329950,23150,23200,23200,23150,1217
|
|
20240514,093800,2356140000,23200,23150,23200,23150,829
|
|
20240514,093700,2336916550,23150,23200,23250,23150,1375
|
|
20240514,093600,2305019300,23200,23200,23200,23150,781
|
|
20240514,093500,2286905350,23150,23150,23200,23150,455
|
|
20240514,093400,2276357650,23200,23250,23300,23150,529
|
|
20240514,093300,2264071050,23250,23200,23300,23200,3746
|
|
20240514,093200,2177077750,23200,23050,23200,23050,13456
|
|
20240514,093100,1866033000,23050,23050,23100,23050,334
|
|
20240514,093000,1858322500,23100,23050,23100,23050,908
|
|
20240514,092900,1837377700,23000,23000,23100,23000,3060
|
|
20240514,092800,1766914700,23000,23000,23050,22950,1795
|
|
20240514,092700,1725638400,23050,23050,23050,23000,884
|
|
20240514,092600,1705298300,23050,23100,23100,23000,1469
|
|
20240514,092500,1671425000,23050,23000,23100,23000,6664
|
|
20240514,092400,1517740850,23050,22900,23050,22900,8779
|
|
20240514,092300,1315970200,22950,22950,22950,22900,347
|
|
20240514,092200,1308012600,22950,22950,22950,22900,157
|
|
20240514,092100,1304412150,22950,22900,22950,22900,714
|
|
20240514,092000,1288054600,22900,22850,22900,22850,2213
|
|
20240514,091900,1237409400,22850,22850,22900,22850,1983
|
|
20240514,091800,1192088450,22850,22950,22950,22850,1944
|
|
20240514,091700,1147560700,22900,22750,22950,22750,5170
|
|
20240514,091600,1029423550,22750,22750,22800,22750,228
|
|
20240514,091500,1024230950,22750,22700,22800,22700,614
|
|
20240514,091400,1010260050,22700,22650,22700,22650,1769
|
|
20240514,091300,970104650,22600,22700,22700,22600,88
|
|
20240514,091200,968107250,22700,22600,22700,22600,292
|
|
20240514,091100,961493050,22600,22750,22750,22600,945
|
|
20240514,091000,940051100,22750,22750,22800,22700,1054
|
|
20240514,090900,916053950,22850,22800,22850,22800,7132
|
|
20240514,090800,753441350,22800,22850,22850,22800,220
|
|
20240514,090700,748416250,22850,22850,22900,22750,3928
|
|
20240514,090600,658703200,22850,22750,22850,22750,2021
|
|
20240514,090500,612597850,22800,22700,22800,22650,10833
|
|
20240514,090400,366320150,22650,22700,22700,22600,2155
|
|
20240514,090300,317467550,22700,22500,22750,22500,7286
|
|
20240514,090200,152243500,22500,22300,22550,22200,3164
|
|
20240514,090100,81359300,22300,22350,22400,22300,82
|
|
20240514,090000,79526000,22300,22300,22450,22300,3548
|