627 lines
34 KiB
CSV
627 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,192400,12539808450,34900,34900,34900,34900,12439
|
|
20240503,192300,12539808450,34900,34900,34900,34900,0
|
|
20240503,192200,12539808450,34900,34900,34900,34900,0
|
|
20240503,192100,12539808450,34900,34900,34900,34900,0
|
|
20240503,192000,12539808450,34900,34900,34900,34900,0
|
|
20240503,191900,12539808450,34900,34900,34900,34900,0
|
|
20240503,191800,12539808450,34900,34900,34900,34900,0
|
|
20240503,191700,12539808450,34900,34900,34900,34900,0
|
|
20240503,191600,12539808450,34900,34900,34900,34900,0
|
|
20240503,191500,12539808450,34900,34900,34900,34900,0
|
|
20240503,191400,12539808450,34900,34900,34900,34900,0
|
|
20240503,191300,12539808450,34900,34900,34900,34900,0
|
|
20240503,191200,12539808450,34900,34900,34900,34900,0
|
|
20240503,191100,12539808450,34900,34900,34900,34900,0
|
|
20240503,191000,12539808450,34900,34900,34900,34900,0
|
|
20240503,190900,12539808450,34900,34900,34900,34900,0
|
|
20240503,190800,12539808450,34900,34900,34900,34900,0
|
|
20240503,190700,12539808450,34900,34900,34900,34900,0
|
|
20240503,190600,12539808450,34900,34900,34900,34900,0
|
|
20240503,190500,12539808450,34900,34900,34900,34900,0
|
|
20240503,190400,12539808450,34900,34900,34900,34900,0
|
|
20240503,190300,12539808450,34900,34900,34900,34900,0
|
|
20240503,190200,12539808450,34900,34900,34900,34900,0
|
|
20240503,190100,12539808450,34900,34900,34900,34900,0
|
|
20240503,190000,12539808450,34900,34900,34900,34900,0
|
|
20240503,185900,12539808450,34900,34900,34900,34900,0
|
|
20240503,185800,12539808450,34900,34900,34900,34900,0
|
|
20240503,185700,12539808450,34900,34900,34900,34900,0
|
|
20240503,185600,12539808450,34900,34900,34900,34900,0
|
|
20240503,185500,12539808450,34900,34900,34900,34900,0
|
|
20240503,185400,12539808450,34900,34900,34900,34900,12439
|
|
20240503,185300,12539808450,34900,34900,34900,34900,0
|
|
20240503,185200,12539808450,34900,34900,34900,34900,0
|
|
20240503,185100,12539808450,34900,34900,34900,34900,0
|
|
20240503,185000,12539808450,34900,34900,34900,34900,0
|
|
20240503,184900,12539808450,34900,34900,34900,34900,0
|
|
20240503,184800,12539808450,34900,34900,34900,34900,0
|
|
20240503,184700,12539808450,34900,34900,34900,34900,0
|
|
20240503,184600,12539808450,34900,34900,34900,34900,0
|
|
20240503,184500,12539808450,34900,34900,34900,34900,0
|
|
20240503,184400,12539808450,34900,34900,34900,34900,0
|
|
20240503,184300,12539808450,34900,34900,34900,34900,0
|
|
20240503,184200,12539808450,34900,34900,34900,34900,0
|
|
20240503,184100,12539808450,34900,34900,34900,34900,0
|
|
20240503,184000,12539808450,34900,34900,34900,34900,0
|
|
20240503,183900,12539808450,34900,34900,34900,34900,0
|
|
20240503,183800,12539808450,34900,34900,34900,34900,0
|
|
20240503,183700,12539808450,34900,34900,34900,34900,0
|
|
20240503,183600,12539808450,34900,34900,34900,34900,0
|
|
20240503,183500,12539808450,34900,34900,34900,34900,0
|
|
20240503,183400,12539808450,34900,34900,34900,34900,0
|
|
20240503,183300,12539808450,34900,34900,34900,34900,0
|
|
20240503,183200,12539808450,34900,34900,34900,34900,0
|
|
20240503,183100,12539808450,34900,34900,34900,34900,0
|
|
20240503,183000,12539808450,34900,34900,34900,34900,0
|
|
20240503,182900,12539808450,34900,34900,34900,34900,0
|
|
20240503,182800,12539808450,34900,34900,34900,34900,0
|
|
20240503,182700,12539808450,34900,34900,34900,34900,0
|
|
20240503,182600,12539808450,34900,34900,34900,34900,0
|
|
20240503,182500,12539808450,34900,34900,34900,34900,0
|
|
20240503,182400,12539808450,34900,34900,34900,34900,12439
|
|
20240503,182300,12539808450,34900,34900,34900,34900,0
|
|
20240503,182200,12539808450,34900,34900,34900,34900,0
|
|
20240503,182100,12539808450,34900,34900,34900,34900,0
|
|
20240503,182000,12539808450,34900,34900,34900,34900,0
|
|
20240503,181900,12539808450,34900,34900,34900,34900,0
|
|
20240503,181800,12539808450,34900,34900,34900,34900,0
|
|
20240503,181700,12539808450,34900,34900,34900,34900,0
|
|
20240503,181600,12539808450,34900,34900,34900,34900,0
|
|
20240503,181500,12539808450,34900,34900,34900,34900,0
|
|
20240503,181400,12539808450,34900,34900,34900,34900,0
|
|
20240503,181300,12539808450,34900,34900,34900,34900,0
|
|
20240503,181200,12539808450,34900,34900,34900,34900,0
|
|
20240503,181100,12539808450,34900,34900,34900,34900,0
|
|
20240503,181000,12539808450,34900,34900,34900,34900,0
|
|
20240503,180900,12539808450,34900,34900,34900,34900,0
|
|
20240503,180800,12539808450,34900,34900,34900,34900,0
|
|
20240503,180700,12539808450,34900,34900,34900,34900,0
|
|
20240503,180600,12539808450,34900,34900,34900,34900,0
|
|
20240503,180500,12539808450,34900,34900,34900,34900,0
|
|
20240503,180400,12539808450,34900,34900,34900,34900,0
|
|
20240503,180300,12539808450,34900,34900,34900,34900,0
|
|
20240503,180200,12539808450,34900,34900,34900,34900,0
|
|
20240503,180100,12539808450,34900,34900,34900,34900,0
|
|
20240503,180000,12539808450,34900,34900,34900,34900,0
|
|
20240503,175900,12539808450,34900,34900,34900,34900,0
|
|
20240503,175800,12539808450,34900,34900,34900,34900,0
|
|
20240503,175700,12539808450,34900,34900,34900,34900,0
|
|
20240503,175600,12539808450,34900,34900,34900,34900,0
|
|
20240503,175500,12539808450,34900,34900,34900,34900,0
|
|
20240503,175400,12539808450,34900,34900,34900,34900,12439
|
|
20240503,175300,12539808450,34900,34900,34900,34900,0
|
|
20240503,175200,12539808450,34900,34900,34900,34900,0
|
|
20240503,175100,12539808450,34900,34900,34900,34900,0
|
|
20240503,175000,12539808450,34900,34900,34900,34900,0
|
|
20240503,174900,12539808450,34900,34900,34900,34900,0
|
|
20240503,174800,12539808450,34900,34900,34900,34900,0
|
|
20240503,174700,12539808450,34900,34900,34900,34900,0
|
|
20240503,174600,12539808450,34900,34900,34900,34900,0
|
|
20240503,174500,12539808450,34900,34900,34900,34900,0
|
|
20240503,174400,12539808450,34900,34900,34900,34900,0
|
|
20240503,174300,12539808450,34900,34900,34900,34900,0
|
|
20240503,174200,12539808450,34900,34900,34900,34900,0
|
|
20240503,174100,12539808450,34900,34900,34900,34900,0
|
|
20240503,174000,12539808450,34900,34900,34900,34900,0
|
|
20240503,173900,12539808450,34900,34900,34900,34900,0
|
|
20240503,173800,12539808450,34900,34900,34900,34900,0
|
|
20240503,173700,12539808450,34900,34900,34900,34900,0
|
|
20240503,173600,12539808450,34900,34900,34900,34900,0
|
|
20240503,173500,12539808450,34900,34900,34900,34900,0
|
|
20240503,173400,12539808450,34900,34900,34900,34900,0
|
|
20240503,173300,12539808450,34900,34900,34900,34900,0
|
|
20240503,173200,12539808450,34900,34900,34900,34900,0
|
|
20240503,173100,12539808450,34900,34900,34900,34900,0
|
|
20240503,173000,12539808450,34900,34900,34900,34900,0
|
|
20240503,172900,12539808450,34900,34900,34900,34900,0
|
|
20240503,172800,12539808450,34900,34900,34900,34900,0
|
|
20240503,172700,12539808450,34900,34900,34900,34900,0
|
|
20240503,172600,12539808450,34900,34900,34900,34900,0
|
|
20240503,172500,12539808450,34900,34900,34900,34900,0
|
|
20240503,172400,12539808450,34900,34900,34900,34900,12439
|
|
20240503,172300,12539808450,34900,34900,34900,34900,0
|
|
20240503,172200,12539808450,34900,34900,34900,34900,0
|
|
20240503,172100,12539808450,34900,34900,34900,34900,0
|
|
20240503,172000,12539808450,34900,34900,34900,34900,0
|
|
20240503,171900,12539808450,34900,34900,34900,34900,0
|
|
20240503,171800,12539808450,34900,34900,34900,34900,0
|
|
20240503,171700,12539808450,34900,34900,34900,34900,0
|
|
20240503,171600,12539808450,34900,34900,34900,34900,0
|
|
20240503,171500,12539808450,34900,34900,34900,34900,0
|
|
20240503,171400,12539808450,34900,34900,34900,34900,0
|
|
20240503,171300,12539808450,34900,34900,34900,34900,0
|
|
20240503,171200,12539808450,34900,34900,34900,34900,0
|
|
20240503,171100,12539808450,34900,34900,34900,34900,0
|
|
20240503,171000,12539808450,34900,34900,34900,34900,0
|
|
20240503,170900,12539808450,34900,34900,34900,34900,0
|
|
20240503,170800,12539808450,34900,34900,34900,34900,0
|
|
20240503,170700,12539808450,34900,34900,34900,34900,0
|
|
20240503,170600,12539808450,34900,34900,34900,34900,0
|
|
20240503,170500,12539808450,34900,34900,34900,34900,0
|
|
20240503,170400,12539808450,34900,34900,34900,34900,0
|
|
20240503,170300,12539808450,34900,34900,34900,34900,0
|
|
20240503,170200,12539808450,34900,34900,34900,34900,0
|
|
20240503,170100,12539808450,34900,34900,34900,34900,0
|
|
20240503,170000,12539808450,34900,34900,34900,34900,0
|
|
20240503,165900,12539808450,34900,34900,34900,34900,0
|
|
20240503,165800,12539808450,34900,34900,34900,34900,0
|
|
20240503,165700,12539808450,34900,34900,34900,34900,0
|
|
20240503,165600,12539808450,34900,34900,34900,34900,0
|
|
20240503,165500,12539808450,34900,34900,34900,34900,0
|
|
20240503,165400,12539808450,34900,34900,34900,34900,12439
|
|
20240503,165300,12539808450,34900,34900,34900,34900,0
|
|
20240503,165200,12539808450,34900,34900,34900,34900,0
|
|
20240503,165100,12539808450,34900,34900,34900,34900,0
|
|
20240503,165000,12539808450,34900,34900,34900,34900,0
|
|
20240503,164900,12539808450,34900,34900,34900,34900,0
|
|
20240503,164800,12539808450,34900,34900,34900,34900,0
|
|
20240503,164700,12539808450,34900,34900,34900,34900,0
|
|
20240503,164600,12539808450,34900,34900,34900,34900,0
|
|
20240503,164500,12539808450,34900,34900,34900,34900,0
|
|
20240503,164400,12539808450,34900,34900,34900,34900,0
|
|
20240503,164300,12539808450,34900,34900,34900,34900,0
|
|
20240503,164200,12539808450,34900,34900,34900,34900,0
|
|
20240503,164100,12539808450,34900,34900,34900,34900,0
|
|
20240503,164000,12539808450,34900,34900,34900,34900,0
|
|
20240503,163900,12539808450,34900,34900,34900,34900,0
|
|
20240503,163800,12539808450,34900,34900,34900,34900,0
|
|
20240503,163700,12539808450,34900,34900,34900,34900,0
|
|
20240503,163600,12539808450,34900,34900,34900,34900,0
|
|
20240503,163500,12539808450,34900,34900,34900,34900,0
|
|
20240503,163400,12539808450,34900,34900,34900,34900,0
|
|
20240503,163300,12539808450,34900,34900,34900,34900,0
|
|
20240503,163200,12539808450,34900,34900,34900,34900,0
|
|
20240503,163100,12539808450,34900,34900,34900,34900,0
|
|
20240503,163000,12539808450,34900,34900,34900,34900,0
|
|
20240503,162900,12539808450,34900,34900,34900,34900,0
|
|
20240503,162800,12539808450,34900,34900,34900,34900,0
|
|
20240503,162700,12539808450,34900,34900,34900,34900,0
|
|
20240503,162600,12539808450,34900,34900,34900,34900,0
|
|
20240503,162500,12539808450,34900,34900,34900,34900,0
|
|
20240503,162400,12539808450,34900,34900,34900,34900,12439
|
|
20240503,162300,12539808450,34900,34900,34900,34900,0
|
|
20240503,162200,12539808450,34900,34900,34900,34900,0
|
|
20240503,162100,12539808450,34900,34900,34900,34900,0
|
|
20240503,162000,12539808450,34900,34900,34900,34900,0
|
|
20240503,161900,12539808450,34900,34900,34900,34900,0
|
|
20240503,161800,12539808450,34900,34900,34900,34900,0
|
|
20240503,161700,12539808450,34900,34900,34900,34900,0
|
|
20240503,161600,12539808450,34900,34900,34900,34900,0
|
|
20240503,161500,12539808450,34900,34900,34900,34900,0
|
|
20240503,161400,12539808450,34900,34900,34900,34900,0
|
|
20240503,161300,12539808450,34900,34900,34900,34900,0
|
|
20240503,161200,12539808450,34900,34900,34900,34900,0
|
|
20240503,161100,12539808450,34900,34900,34900,34900,0
|
|
20240503,161000,12539808450,34900,34900,34900,34900,0
|
|
20240503,160900,12539808450,34900,34900,34900,34900,0
|
|
20240503,160800,12539808450,34900,34900,34900,34900,0
|
|
20240503,160700,12539808450,34900,34900,34900,34900,0
|
|
20240503,160600,12539808450,34900,34900,34900,34900,0
|
|
20240503,160500,12539808450,34900,34900,34900,34900,0
|
|
20240503,160400,12539808450,34900,34900,34900,34900,0
|
|
20240503,160300,12539808450,34900,34900,34900,34900,0
|
|
20240503,160200,12539808450,34900,34900,34900,34900,0
|
|
20240503,160100,12539808450,34900,34900,34900,34900,0
|
|
20240503,160000,12539808450,34900,34900,34900,34900,0
|
|
20240503,155900,12539808450,34900,34900,34900,34900,0
|
|
20240503,155800,12539808450,34900,34900,34900,34900,0
|
|
20240503,155700,12539808450,34900,34900,34900,34900,0
|
|
20240503,155600,12539808450,34900,34900,34900,34900,0
|
|
20240503,155500,12539808450,34900,34900,34900,34900,0
|
|
20240503,155400,12539808450,34900,34900,34900,34900,12439
|
|
20240503,155300,12539808450,34900,34900,34900,34900,0
|
|
20240503,155200,12539808450,34900,34900,34900,34900,0
|
|
20240503,155100,12539808450,34900,34900,34900,34900,0
|
|
20240503,155000,12539808450,34900,34900,34900,34900,0
|
|
20240503,154900,12539808450,34900,34900,34900,34900,0
|
|
20240503,154800,12539808450,34900,34900,34900,34900,0
|
|
20240503,154700,12539808450,34900,34900,34900,34900,0
|
|
20240503,154600,12539808450,34900,34900,34900,34900,0
|
|
20240503,154500,12539808450,34900,34900,34900,34900,0
|
|
20240503,154400,12539808450,34900,34900,34900,34900,0
|
|
20240503,154300,12539808450,34900,34900,34900,34900,0
|
|
20240503,154200,12539808450,34900,34900,34900,34900,0
|
|
20240503,154100,12539808450,34900,34900,34900,34900,0
|
|
20240503,154000,12539808450,34900,34900,34900,34900,0
|
|
20240503,153900,12539808450,34900,34900,34900,34900,0
|
|
20240503,153800,12539808450,34900,34900,34900,34900,0
|
|
20240503,153700,12539808450,34900,34900,34900,34900,0
|
|
20240503,153600,12539808450,34900,34900,34900,34900,0
|
|
20240503,153500,12539808450,34900,34900,34900,34900,0
|
|
20240503,153400,12539808450,34900,34900,34900,34900,0
|
|
20240503,153300,12539808450,34900,34900,34900,34900,0
|
|
20240503,153200,12539808450,34900,34900,34900,34900,0
|
|
20240503,153100,12539808450,34900,34900,34900,34900,0
|
|
20240503,153000,12539808450,34900,34900,34900,34900,12439
|
|
20240503,152900,12105687350,34950,34950,34950,34950,0
|
|
20240503,152800,12105687350,34950,34950,34950,34950,0
|
|
20240503,152700,12105687350,34950,34950,34950,34950,0
|
|
20240503,152600,12105687350,34950,34950,34950,34950,0
|
|
20240503,152500,12105687350,34950,34950,34950,34950,0
|
|
20240503,152400,12105687350,34950,34950,34950,34950,0
|
|
20240503,152300,12105687350,34950,34950,34950,34950,0
|
|
20240503,152200,12105687350,34950,34950,34950,34950,0
|
|
20240503,152100,12105687350,34950,34950,34950,34950,0
|
|
20240503,152000,12105687350,34950,34950,34950,34950,0
|
|
20240503,151900,12105687350,34950,34900,34950,34900,3630
|
|
20240503,151800,11978974350,34900,35000,35000,34900,1631
|
|
20240503,151700,11921972250,35000,34950,35000,34900,1267
|
|
20240503,151600,11877690750,34950,34950,34950,34900,239
|
|
20240503,151500,11869343850,34900,34950,35000,34900,2404
|
|
20240503,151400,11785333050,34950,34950,35000,34900,1522
|
|
20240503,151300,11732146600,35000,34950,35000,34900,762
|
|
20240503,151200,11705514700,34950,35000,35000,34900,3106
|
|
20240503,151100,11596954850,34950,34950,35000,34950,663
|
|
20240503,151000,11573765100,34950,34950,35000,34950,830
|
|
20240503,150900,11544748500,34950,35000,35000,34950,1960
|
|
20240503,150800,11476233850,35000,34950,35000,34950,883
|
|
20240503,150700,11445365600,35000,35050,35050,34950,869
|
|
20240503,150600,11414948100,35050,35000,35050,35000,1322
|
|
20240503,150500,11368676100,35050,35050,35050,35000,158
|
|
20240503,150400,11363142450,35050,35050,35050,35000,269
|
|
20240503,150300,11353725100,35050,35000,35050,35000,300
|
|
20240503,150200,11343218400,35050,35000,35050,34950,350
|
|
20240503,150100,11330962250,35000,35000,35050,34950,1698
|
|
20240503,150000,11271537100,35050,35000,35100,35000,455
|
|
20240503,145900,11255608550,35000,35050,35100,35000,438
|
|
20240503,145800,11240265200,35050,35050,35050,35000,844
|
|
20240503,145700,11210700050,35050,35000,35050,35000,221
|
|
20240503,145600,11202963800,35050,35050,35050,34950,1449
|
|
20240503,145500,11152229400,35000,35000,35050,35000,466
|
|
20240503,145400,11135914050,35000,35050,35050,35000,295
|
|
20240503,145300,11125586750,35000,34950,35050,34950,708
|
|
20240503,145200,11100795300,35000,35000,35050,34950,1031
|
|
20240503,145100,11064714350,35000,35000,35000,35000,684
|
|
20240503,145000,11040774350,35000,35050,35050,34950,1732
|
|
20240503,144900,10980151950,35050,35050,35050,35000,518
|
|
20240503,144800,10962009650,35050,35050,35100,35050,290
|
|
20240503,144700,10951843850,35100,35100,35100,35000,373
|
|
20240503,144600,10938762950,35050,35050,35150,35000,2060
|
|
20240503,144500,10866474450,35000,35050,35100,35000,550
|
|
20240503,144400,10847209250,35000,35000,35050,35000,362
|
|
20240503,144300,10834533750,35050,35000,35050,35000,339
|
|
20240503,144200,10822668200,35000,35000,35050,35000,177
|
|
20240503,144100,10816471750,35100,35000,35100,35000,1980
|
|
20240503,144000,10747114700,35000,35000,35050,34950,627
|
|
20240503,143900,10725174350,35000,34950,35050,34950,2757
|
|
20240503,143800,10628741800,34950,35000,35000,34950,2359
|
|
20240503,143700,10546285500,35000,35050,35050,35000,4846
|
|
20240503,143600,10376668100,35000,35050,35050,35000,813
|
|
20240503,143500,10348210000,35000,35050,35050,35000,524
|
|
20240503,143400,10329866250,35000,35000,35050,35000,580
|
|
20240503,143300,10309563800,35000,35000,35050,35000,442
|
|
20240503,143200,10294088750,35050,35000,35050,35000,2983
|
|
20240503,143100,10189665750,35050,35000,35050,35000,348
|
|
20240503,143000,10177482050,35000,35050,35100,35000,613
|
|
20240503,142900,10156000000,35050,35050,35100,35000,873
|
|
20240503,142800,10125418250,35050,35000,35050,35000,466
|
|
20240503,142700,10109093650,35050,35050,35100,35000,1984
|
|
20240503,142600,10039604650,35050,35100,35100,35050,1246
|
|
20240503,142500,9995930200,35100,35100,35100,35050,246
|
|
20240503,142400,9987307200,35100,35050,35100,35050,264
|
|
20240503,142300,9978052400,35100,35100,35100,35050,314
|
|
20240503,142200,9967043600,35100,35050,35100,35050,1260
|
|
20240503,142100,9922875250,35100,35050,35100,35050,1507
|
|
20240503,142000,9870048700,35050,35100,35100,35050,540
|
|
20240503,141900,9851114850,35100,35100,35150,35050,1581
|
|
20240503,141800,9795625350,35100,35150,35150,35100,523
|
|
20240503,141700,9777265300,35150,35100,35150,35100,469
|
|
20240503,141600,9760799200,35100,35100,35150,35100,999
|
|
20240503,141500,9725695650,35150,35100,35150,35100,205
|
|
20240503,141400,9718498450,35150,35150,35150,35100,343
|
|
20240503,141300,9706457450,35100,35150,35150,35100,658
|
|
20240503,141200,9683344400,35100,35100,35150,35100,149
|
|
20240503,141100,9678111350,35150,35150,35150,35100,270
|
|
20240503,141000,9668628000,35100,35150,35200,35100,325
|
|
20240503,140900,9657210000,35150,35150,35150,35100,648
|
|
20240503,140800,9634441100,35150,35100,35150,35100,163
|
|
20240503,140700,9628718400,35150,35150,35200,35100,238
|
|
20240503,140600,9620360850,35200,35150,35200,35150,133
|
|
20240503,140500,9615684700,35200,35200,35200,35150,259
|
|
20240503,140400,9606578500,35150,35100,35150,35100,648
|
|
20240503,140300,9583815250,35100,35150,35150,35100,153
|
|
20240503,140200,9578442850,35150,35100,35150,35100,304
|
|
20240503,140100,9567770550,35100,35100,35150,35100,406
|
|
20240503,140000,9553519450,35150,35100,35150,35100,334
|
|
20240503,135900,9541791000,35100,35100,35150,35100,660
|
|
20240503,135800,9518622300,35100,35100,35100,35050,405
|
|
20240503,135700,9504411900,35100,35100,35100,35050,493
|
|
20240503,135600,9487117000,35050,35050,35100,35050,2253
|
|
20240503,135500,9408132450,35100,35100,35150,35100,675
|
|
20240503,135400,9384437800,35150,35150,35150,35100,389
|
|
20240503,135300,9370782450,35150,35150,35150,35100,262
|
|
20240503,135200,9361577550,35150,35150,35200,35150,239
|
|
20240503,135100,9353176150,35200,35100,35250,35100,281
|
|
20240503,135000,9343295800,35150,35100,35150,35100,188
|
|
20240503,134900,9336693300,35150,35100,35150,35100,331
|
|
20240503,134800,9325067150,35100,35150,35150,35100,278
|
|
20240503,134700,9315308650,35100,35150,35200,35100,255
|
|
20240503,134600,9306349000,35100,35050,35100,35050,210
|
|
20240503,134500,9298981850,35050,35100,35150,35050,939
|
|
20240503,134400,9266060300,35100,35100,35100,35050,609
|
|
20240503,134300,9244714400,35100,35150,35150,35050,315
|
|
20240503,134200,9233655700,35050,35100,35100,35050,890
|
|
20240503,134100,9202437150,35100,35150,35150,35100,712
|
|
20240503,134000,9177440150,35150,35150,35200,35150,2143
|
|
20240503,133900,9102062650,35200,35150,35200,35150,327
|
|
20240503,133800,9090568150,35150,35200,35200,35150,246
|
|
20240503,133700,9081920050,35200,35100,35200,35100,1315
|
|
20240503,133600,9035739150,35100,35100,35150,35100,1368
|
|
20240503,133500,8987721950,35100,35100,35150,35100,1941
|
|
20240503,133400,8919591600,35100,35100,35150,35100,1035
|
|
20240503,133300,8883254850,35100,35150,35150,35100,111
|
|
20240503,133200,8879357800,35150,35150,35150,35100,235
|
|
20240503,133100,8871104750,35100,35100,35150,35100,1048
|
|
20240503,133000,8834309800,35100,35150,35150,35100,410
|
|
20240503,132900,8819909250,35150,35150,35150,35100,437
|
|
20240503,132800,8804567200,35150,35200,35200,35150,5456
|
|
20240503,132700,8612771200,35150,35150,35200,35150,773
|
|
20240503,132600,8585565400,35200,35250,35300,35150,6109
|
|
20240503,132500,8370448650,35250,35250,35300,35250,236
|
|
20240503,132400,8362125800,35300,35300,35300,35250,125
|
|
20240503,132300,8357718300,35300,35250,35300,35250,159
|
|
20240503,132200,8352112650,35350,35250,35350,35250,883
|
|
20240503,132100,8320934850,35250,35250,35300,35250,157
|
|
20240503,132000,8315400400,35400,35300,35400,35250,581
|
|
20240503,131900,8294894350,35300,35350,35350,35300,844
|
|
20240503,131800,8265095800,35300,35350,35400,35300,784
|
|
20240503,131700,8237385200,35350,35400,35400,35350,151
|
|
20240503,131600,8232045900,35400,35400,35400,35350,1159
|
|
20240503,131500,8191017800,35350,35400,35400,35350,166
|
|
20240503,131400,8185144850,35400,35300,35400,35250,1849
|
|
20240503,131300,8119810450,35300,35300,35350,35300,132
|
|
20240503,131200,8115150550,35300,35300,35350,35250,1023
|
|
20240503,131100,8079038000,35300,35250,35300,35250,185
|
|
20240503,131000,8072515500,35300,35250,35300,35250,389
|
|
20240503,130900,8058803100,35300,35250,35300,35250,96
|
|
20240503,130800,8055418700,35300,35250,35300,35250,33
|
|
20240503,130700,8054254800,35250,35300,35300,35250,49
|
|
20240503,130600,8052525250,35250,35250,35300,35250,60
|
|
20240503,130500,8050410100,35250,35250,35300,35250,216
|
|
20240503,130400,8042788000,35250,35300,35300,35250,43
|
|
20240503,130300,8041271000,35300,35300,35300,35250,437
|
|
20240503,130200,8025846400,35250,35250,35300,35250,187
|
|
20240503,130100,8019253900,35300,35250,35300,35250,64
|
|
20240503,130000,8016997650,35250,35250,35300,35250,353
|
|
20240503,125900,8004554100,35300,35300,35300,35250,254
|
|
20240503,125800,7995594250,35300,35250,35300,35200,603
|
|
20240503,125700,7974345400,35250,35200,35250,35200,370
|
|
20240503,125600,7961320150,35200,35250,35300,35200,1047
|
|
20240503,125500,7924418350,35250,35250,35300,35250,52
|
|
20240503,125400,7922585150,35300,35300,35300,35250,185
|
|
20240503,125300,7916062150,35300,35250,35300,35250,1435
|
|
20240503,125200,7865477900,35250,35300,35300,35250,169
|
|
20240503,125100,7859515450,35250,35300,35300,35250,77
|
|
20240503,125000,7856800950,35250,35250,35300,35250,1067
|
|
20240503,124900,7819189050,35250,35300,35300,35250,162
|
|
20240503,124800,7813474400,35300,35300,35300,35250,45
|
|
20240503,124700,7811886600,35300,35250,35300,35250,59
|
|
20240503,124600,7809804450,35250,35300,35300,35250,472
|
|
20240503,124500,7793163050,35300,35300,35300,35250,106
|
|
20240503,124400,7789423900,35300,35250,35300,35250,66
|
|
20240503,124300,7787096100,35300,35300,35300,35250,117
|
|
20240503,124200,7782971250,35300,35300,35300,35250,553
|
|
20240503,124100,7763452550,35300,35250,35300,35250,96
|
|
20240503,124000,7760066100,35300,35250,35300,35200,491
|
|
20240503,123900,7742758100,35250,35200,35250,35200,170
|
|
20240503,123800,7736770250,35200,35200,35250,35200,149
|
|
20240503,123700,7731520200,35200,35250,35250,35200,118
|
|
20240503,123600,7727361600,35250,35250,35250,35200,110
|
|
20240503,123500,7723488150,35200,35250,35250,35200,1275
|
|
20240503,123400,7678575800,35300,35300,35300,35250,478
|
|
20240503,123300,7661725550,35300,35250,35300,35250,134
|
|
20240503,123200,7657000700,35300,35300,35300,35300,151
|
|
20240503,123100,7651670400,35300,35250,35300,35250,285
|
|
20240503,123000,7641623750,35250,35300,35300,35250,253
|
|
20240503,122900,7632705200,35300,35300,35300,35250,53
|
|
20240503,122800,7630834400,35250,35300,35300,35250,162
|
|
20240503,122700,7625119100,35300,35250,35300,35250,111
|
|
20240503,122600,7621205950,35300,35300,35300,35300,55
|
|
20240503,122500,7619264450,35300,35250,35300,35250,96
|
|
20240503,122400,7615875850,35250,35250,35300,35250,225
|
|
20240503,122300,7607943250,35250,35300,35300,35250,237
|
|
20240503,122200,7599583950,35300,35300,35300,35250,251
|
|
20240503,122100,7590730350,35300,35250,35300,35250,959
|
|
20240503,122000,7556899450,35300,35300,35300,35250,749
|
|
20240503,121900,7530465700,35300,35250,35300,35200,236
|
|
20240503,121800,7522137600,35250,35300,35300,35200,68
|
|
20240503,121700,7519740500,35250,35250,35300,35250,759
|
|
20240503,121600,7492985600,35250,35250,35300,35250,273
|
|
20240503,121500,7483361900,35250,35250,35250,35250,53
|
|
20240503,121400,7481493650,35250,35200,35250,35200,264
|
|
20240503,121300,7472197050,35200,35250,35250,35200,33
|
|
20240503,121200,7471034600,35200,35200,35250,35200,29
|
|
20240503,121100,7470013400,35200,35250,35250,35200,112
|
|
20240503,121000,7466069950,35200,35250,35250,35200,125
|
|
20240503,120900,7461668750,35200,35250,35250,35200,1054
|
|
20240503,120800,7424567550,35250,35250,35250,35200,102
|
|
20240503,120700,7420972450,35250,35200,35250,35200,606
|
|
20240503,120600,7399641100,35200,35250,35250,35200,125
|
|
20240503,120500,7395234900,35250,35200,35250,35200,569
|
|
20240503,120400,7375178750,35200,35200,35250,35200,536
|
|
20240503,120300,7356294450,35200,35250,35250,35200,552
|
|
20240503,120200,7336862200,35250,35200,35250,35200,47
|
|
20240503,120100,7335206550,35200,35250,35250,35200,645
|
|
20240503,120000,7312484550,35250,35200,35250,35200,29
|
|
20240503,115900,7311463050,35200,35250,35250,35200,154
|
|
20240503,115800,7306034750,35250,35200,35250,35200,411
|
|
20240503,115700,7291549950,35200,35200,35250,35200,83
|
|
20240503,115600,7288627500,35250,35250,35250,35200,50
|
|
20240503,115500,7286866150,35250,35200,35250,35200,37
|
|
20240503,115400,7285562450,35250,35250,35250,35200,100
|
|
20240503,115300,7282042200,35250,35250,35250,35200,239
|
|
20240503,115200,7273628100,35250,35200,35250,35200,219
|
|
20240503,115100,7265918500,35200,35200,35250,35200,233
|
|
20240503,115000,7257709450,35200,35200,35250,35200,114
|
|
20240503,114900,7253695900,35200,35200,35250,35200,138
|
|
20240503,114800,7248838150,35200,35250,35250,35200,276
|
|
20240503,114700,7239112300,35250,35250,35250,35200,43
|
|
20240503,114600,7237597100,35200,35200,35250,35200,80
|
|
20240503,114500,7234779550,35200,35200,35250,35200,358
|
|
20240503,114400,7222165250,35200,35200,35250,35200,82
|
|
20240503,114300,7219278150,35200,35200,35250,35200,288
|
|
20240503,114200,7209138100,35200,35250,35250,35200,69
|
|
20240503,114100,7206708800,35200,35250,35250,35200,84
|
|
20240503,114000,7203751600,35250,35200,35250,35200,629
|
|
20240503,113900,7181610050,35250,35200,35250,35200,58
|
|
20240503,113800,7179566650,35200,35200,35250,35200,750
|
|
20240503,113700,7153166500,35200,35200,35200,35150,1071
|
|
20240503,113600,7115468500,35200,35250,35250,35200,70
|
|
20240503,113500,7113002750,35250,35250,35250,35200,163
|
|
20240503,113400,7107262750,35250,35250,35250,35200,720
|
|
20240503,113300,7081917500,35250,35200,35250,35200,225
|
|
20240503,113200,7073993400,35200,35150,35200,35150,568
|
|
20240503,113100,7054007700,35200,35150,35200,35150,135
|
|
20240503,113000,7049261900,35150,35150,35200,35150,179
|
|
20240503,112900,7042968500,35200,35150,35200,35150,401
|
|
20240503,112800,7028860100,35150,35200,35200,35150,486
|
|
20240503,112700,7011775400,35200,35150,35200,35150,70
|
|
20240503,112600,7009314300,35150,35150,35200,35150,1614
|
|
20240503,112500,6952582000,35200,35150,35200,35150,77
|
|
20240503,112400,6949874250,35200,35200,35250,35200,1270
|
|
20240503,112300,6905168750,35200,35200,35250,35200,1382
|
|
20240503,112200,6856519050,35200,35250,35250,35200,128
|
|
20240503,112100,6852012700,35250,35250,35250,35200,225
|
|
20240503,112000,6844087800,35250,35200,35250,35200,484
|
|
20240503,111900,6827042750,35250,35200,35250,35200,226
|
|
20240503,111800,6819086450,35200,35200,35250,35200,133
|
|
20240503,111700,6814404700,35200,35300,35300,35200,1705
|
|
20240503,111600,6754306550,35300,35250,35300,35250,104
|
|
20240503,111500,6750637200,35300,35300,35300,35250,798
|
|
20240503,111400,6722470400,35250,35250,35300,35250,134
|
|
20240503,111300,6717744900,35250,35250,35300,35200,801
|
|
20240503,111200,6689508600,35250,35250,35300,35250,551
|
|
20240503,111100,6670085350,35300,35250,35300,35200,252
|
|
20240503,111000,6661202550,35250,35300,35300,35200,8372
|
|
20240503,110900,6366447350,35300,35350,35400,35250,6385
|
|
20240503,110800,6141015950,35350,35350,35400,35350,33
|
|
20240503,110700,6139848000,35400,35350,35400,35350,193
|
|
20240503,110600,6133018150,35350,35400,35400,35350,380
|
|
20240503,110500,6119584400,35400,35400,35450,35400,822
|
|
20240503,110400,6090484400,35450,35400,35450,35400,1174
|
|
20240503,110300,6048923350,35450,35400,35450,35400,107
|
|
20240503,110200,6045133150,35400,35450,35450,35400,310
|
|
20240503,110100,6034153550,35450,35450,35450,35400,238
|
|
20240503,110000,6025723950,35400,35450,35500,35400,1860
|
|
20240503,105900,5959801050,35500,35500,35500,35450,1665
|
|
20240503,105800,5900705300,35500,35500,35550,35500,387
|
|
20240503,105700,5886965350,35500,35500,35500,35450,396
|
|
20240503,105600,5872909300,35500,35500,35500,35450,735
|
|
20240503,105500,5846821200,35500,35500,35550,35500,86
|
|
20240503,105400,5843767850,35500,35500,35500,35450,254
|
|
20240503,105300,5834755450,35500,35500,35550,35450,107
|
|
20240503,105200,5830959700,35500,35500,35500,35450,281
|
|
20240503,105100,5820984800,35500,35450,35500,35450,425
|
|
20240503,105000,5805917950,35450,35550,35600,35450,4084
|
|
20240503,104900,5660872650,35550,35550,35600,35550,74
|
|
20240503,104800,5658240650,35600,35600,35650,35600,19
|
|
20240503,104700,5657563900,35650,35600,35650,35550,445
|
|
20240503,104600,5641722950,35650,35600,35650,35600,1210
|
|
20240503,104500,5598592550,35600,35550,35650,35550,271
|
|
20240503,104400,5588954850,35600,35550,35600,35550,90
|
|
20240503,104300,5585754600,35550,35600,35600,35500,1039
|
|
20240503,104200,5548816050,35600,35600,35600,35600,89
|
|
20240503,104100,5545647650,35600,35600,35650,35550,2508
|
|
20240503,104000,5456405150,35600,35600,35650,35600,643
|
|
20240503,103900,5433514100,35650,35650,35650,35600,206
|
|
20240503,103800,5426178650,35600,35600,35650,35600,39
|
|
20240503,103700,5424789400,35650,35600,35650,35600,2234
|
|
20240503,103600,5345153200,35650,35650,35650,35600,59
|
|
20240503,103500,5343052450,35600,35650,35650,35600,171
|
|
20240503,103400,5336962850,35650,35600,35650,35600,212
|
|
20240503,103300,5329414750,35650,35600,35650,35600,156
|
|
20240503,103200,5323859100,35650,35600,35650,35600,143
|
|
20240503,103100,5318768050,35600,35600,35650,35600,162
|
|
20240503,103000,5312999400,35600,35600,35650,35600,1179
|
|
20240503,102900,5271026850,35600,35550,35600,35550,186
|
|
20240503,102800,5264405350,35550,35550,35600,35550,107
|
|
20240503,102700,5260600350,35550,35600,35600,35550,3423
|
|
20240503,102600,5138858000,35600,35650,35650,35600,201
|
|
20240503,102500,5131701550,35650,35700,35750,35650,834
|
|
20240503,102400,5101962200,35700,35750,35750,35700,805
|
|
20240503,102300,5073216550,35750,35750,35800,35750,1002
|
|
20240503,102200,5037394800,35750,35800,35800,35750,434
|
|
20240503,102100,5021872150,35750,35750,35800,35700,666
|
|
20240503,102000,4998055250,35700,35750,35750,35650,296
|
|
20240503,101900,4987496300,35700,35600,35700,35600,1239
|
|
20240503,101800,4943297300,35650,35600,35650,35600,43
|
|
20240503,101700,4941766350,35600,35650,35650,35550,1417
|
|
20240503,101600,4891322000,35650,35650,35700,35650,743
|
|
20240503,101500,4864830300,35700,35700,35750,35650,767
|
|
20240503,101400,4837448500,35700,35700,35800,35650,1003
|
|
20240503,101300,4801616650,35750,35650,35750,35650,950
|
|
20240503,101200,4767678400,35700,35650,35700,35650,634
|
|
20240503,101100,4745053850,35700,35650,35700,35650,813
|
|
20240503,101000,4716059250,35650,35650,35700,35600,372
|
|
20240503,100900,4702795250,35650,35600,35650,35550,655
|
|
20240503,100800,4679484250,35550,35500,35600,35500,316
|
|
20240503,100700,4668255700,35500,35550,35550,35500,309
|
|
20240503,100600,4657284000,35600,35500,35600,35500,355
|
|
20240503,100500,4644661850,35500,35500,35550,35500,502
|
|
20240503,100400,4626838650,35500,35500,35550,35400,3332
|
|
20240503,100300,4508579300,35500,35550,35550,35500,94
|
|
20240503,100200,4505240150,35500,35550,35550,35500,104
|
|
20240503,100100,4501544150,35550,35550,35550,35500,313
|
|
20240503,100000,4490421750,35500,35500,35550,35500,425
|
|
20240503,095900,4475331050,35550,35550,35550,35500,249
|
|
20240503,095800,4466489650,35500,35600,35600,35500,1903
|
|
20240503,095700,4398762750,35600,35650,35650,35600,586
|
|
20240503,095600,4377888750,35650,35550,35650,35550,922
|
|
20240503,095500,4345051950,35550,35500,35550,35450,1133
|
|
20240503,095400,4304802200,35450,35550,35550,35400,480
|
|
20240503,095300,4287780200,35550,35500,35550,35500,298
|
|
20240503,095200,4277191750,35500,35500,35500,35350,232
|
|
20240503,095100,4268982900,35500,35500,35550,35350,3826
|
|
20240503,095000,4133540800,35450,35500,35550,35450,116
|
|
20240503,094900,4129424200,35450,35450,35500,35450,376
|
|
20240503,094800,4116086500,35400,35400,35500,35400,840
|
|
20240503,094700,4086288400,35450,35400,35450,35350,371
|
|
20240503,094600,4073152000,35400,35450,35550,35350,515
|
|
20240503,094500,4054907700,35450,35500,35500,35350,1362
|
|
20240503,094400,4006690850,35500,35550,35550,35400,334
|
|
20240503,094300,3994856500,35400,35400,35550,35350,1326
|
|
20240503,094200,3947807150,35300,35350,35400,35300,704
|
|
20240503,094100,3922937500,35350,35400,35400,35300,2172
|
|
20240503,094000,3846163700,35350,35450,35450,35350,602
|
|
20240503,093900,3824852800,35450,35450,35500,35400,2821
|
|
20240503,093800,3724957300,35450,35500,35500,35450,776
|
|
20240503,093700,3697445400,35500,35400,35500,35400,248
|
|
20240503,093600,3688654700,35400,35350,35450,35350,2395
|
|
20240503,093500,3603882950,35350,35250,35350,35250,1582
|
|
20240503,093400,3548013250,35250,35350,35400,35250,2304
|
|
20240503,093300,3466687250,35350,35400,35450,35350,1056
|
|
20240503,093200,3429331200,35450,35550,35550,35400,3189
|
|
20240503,093100,3316228450,35600,35550,35600,35500,2153
|
|
20240503,093000,3239716650,35550,35550,35600,35550,320
|
|
20240503,092900,3228338700,35600,35550,35600,35550,585
|
|
20240503,092800,3207540650,35550,35600,35600,35550,2670
|
|
20240503,092700,3112619350,35600,35650,35650,35550,1346
|
|
20240503,092600,3064710550,35650,35650,35700,35550,1671
|
|
20240503,092500,3005206650,35650,35700,35700,35600,643
|
|
20240503,092400,2982295550,35650,35650,35700,35650,2246
|
|
20240503,092300,2902199100,35700,35700,35750,35650,1552
|
|
20240503,092200,2846827850,35650,35700,35850,35600,2585
|
|
20240503,092100,2754447200,35700,35850,35850,35700,2699
|
|
20240503,092000,2658013600,35850,35750,35850,35750,1097
|
|
20240503,091900,2618757100,35750,35750,35800,35700,1990
|
|
20240503,091800,2547676900,35750,35750,35750,35700,1347
|
|
20240503,091700,2499553900,35750,35850,35850,35700,1710
|
|
20240503,091600,2438414150,35850,35900,35900,35800,616
|
|
20240503,091500,2416338250,35750,35800,35900,35750,5691
|
|
20240503,091400,2212533950,35850,35900,35950,35850,2120
|
|
20240503,091300,2136487750,35900,36050,36050,35850,4638
|
|
20240503,091200,1969712300,36050,36150,36150,36000,1114
|
|
20240503,091100,1929543750,36150,36050,36150,36000,1605
|
|
20240503,091000,1871635750,36000,35950,36050,35950,1362
|
|
20240503,090900,1822636450,35950,36100,36150,35950,6717
|
|
20240503,090800,1580505050,36100,36350,36350,36100,7711
|
|
20240503,090700,1301257850,36350,36350,36400,36300,3260
|
|
20240503,090600,1182733600,36400,36400,36450,36350,1663
|
|
20240503,090500,1122199350,36400,36350,36500,36350,6389
|
|
20240503,090400,889497450,36350,36350,36400,36200,3122
|
|
20240503,090300,776078750,36250,36250,36350,36200,2927
|
|
20240503,090200,669940300,36200,36300,36400,36200,3138
|
|
20240503,090100,556080050,36350,36350,36400,36300,3248
|
|
20240503,090000,438039350,36350,36350,36450,36300,12047
|