624 lines
34 KiB
CSV
624 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,192100,13989755200,35550,35550,35550,35550,6096
|
|
20240508,192000,13989755200,35550,35550,35550,35550,0
|
|
20240508,191900,13989755200,35550,35550,35550,35550,0
|
|
20240508,191800,13989755200,35550,35550,35550,35550,0
|
|
20240508,191700,13989755200,35550,35550,35550,35550,0
|
|
20240508,191600,13989755200,35550,35550,35550,35550,0
|
|
20240508,191500,13989755200,35550,35550,35550,35550,0
|
|
20240508,191400,13989755200,35550,35550,35550,35550,0
|
|
20240508,191300,13989755200,35550,35550,35550,35550,0
|
|
20240508,191200,13989755200,35550,35550,35550,35550,0
|
|
20240508,191100,13989755200,35550,35550,35550,35550,0
|
|
20240508,191000,13989755200,35550,35550,35550,35550,0
|
|
20240508,190900,13989755200,35550,35550,35550,35550,0
|
|
20240508,190800,13989755200,35550,35550,35550,35550,0
|
|
20240508,190700,13989755200,35550,35550,35550,35550,0
|
|
20240508,190600,13989755200,35550,35550,35550,35550,0
|
|
20240508,190500,13989755200,35550,35550,35550,35550,0
|
|
20240508,190400,13989755200,35550,35550,35550,35550,0
|
|
20240508,190300,13989755200,35550,35550,35550,35550,0
|
|
20240508,190200,13989755200,35550,35550,35550,35550,0
|
|
20240508,190100,13989755200,35550,35550,35550,35550,0
|
|
20240508,190000,13989755200,35550,35550,35550,35550,0
|
|
20240508,185900,13989755200,35550,35550,35550,35550,0
|
|
20240508,185800,13989755200,35550,35550,35550,35550,0
|
|
20240508,185700,13989755200,35550,35550,35550,35550,0
|
|
20240508,185600,13989755200,35550,35550,35550,35550,0
|
|
20240508,185500,13989755200,35550,35550,35550,35550,0
|
|
20240508,185400,13989755200,35550,35550,35550,35550,0
|
|
20240508,185300,13989755200,35550,35550,35550,35550,0
|
|
20240508,185200,13989755200,35550,35550,35550,35550,0
|
|
20240508,185100,13989755200,35550,35550,35550,35550,6096
|
|
20240508,185000,13989755200,35550,35550,35550,35550,0
|
|
20240508,184900,13989755200,35550,35550,35550,35550,0
|
|
20240508,184800,13989755200,35550,35550,35550,35550,0
|
|
20240508,184700,13989755200,35550,35550,35550,35550,0
|
|
20240508,184600,13989755200,35550,35550,35550,35550,0
|
|
20240508,184500,13989755200,35550,35550,35550,35550,0
|
|
20240508,184400,13989755200,35550,35550,35550,35550,0
|
|
20240508,184300,13989755200,35550,35550,35550,35550,0
|
|
20240508,184200,13989755200,35550,35550,35550,35550,0
|
|
20240508,184100,13989755200,35550,35550,35550,35550,0
|
|
20240508,184000,13989755200,35550,35550,35550,35550,0
|
|
20240508,183900,13989755200,35550,35550,35550,35550,0
|
|
20240508,183800,13989755200,35550,35550,35550,35550,0
|
|
20240508,183700,13989755200,35550,35550,35550,35550,0
|
|
20240508,183600,13989755200,35550,35550,35550,35550,0
|
|
20240508,183500,13989755200,35550,35550,35550,35550,0
|
|
20240508,183400,13989755200,35550,35550,35550,35550,0
|
|
20240508,183300,13989755200,35550,35550,35550,35550,0
|
|
20240508,183200,13989755200,35550,35550,35550,35550,0
|
|
20240508,183100,13989755200,35550,35550,35550,35550,0
|
|
20240508,183000,13989755200,35550,35550,35550,35550,0
|
|
20240508,182900,13989755200,35550,35550,35550,35550,0
|
|
20240508,182800,13989755200,35550,35550,35550,35550,0
|
|
20240508,182700,13989755200,35550,35550,35550,35550,0
|
|
20240508,182600,13989755200,35550,35550,35550,35550,0
|
|
20240508,182500,13989755200,35550,35550,35550,35550,0
|
|
20240508,182400,13989755200,35550,35550,35550,35550,0
|
|
20240508,182300,13989755200,35550,35550,35550,35550,0
|
|
20240508,182200,13989755200,35550,35550,35550,35550,0
|
|
20240508,182100,13989755200,35550,35550,35550,35550,6096
|
|
20240508,182000,13989755200,35550,35550,35550,35550,0
|
|
20240508,181900,13989755200,35550,35550,35550,35550,0
|
|
20240508,181800,13989755200,35550,35550,35550,35550,0
|
|
20240508,181700,13989755200,35550,35550,35550,35550,0
|
|
20240508,181600,13989755200,35550,35550,35550,35550,0
|
|
20240508,181500,13989755200,35550,35550,35550,35550,0
|
|
20240508,181400,13989755200,35550,35550,35550,35550,0
|
|
20240508,181300,13989755200,35550,35550,35550,35550,0
|
|
20240508,181200,13989755200,35550,35550,35550,35550,0
|
|
20240508,181100,13989755200,35550,35550,35550,35550,0
|
|
20240508,181000,13989755200,35550,35550,35550,35550,0
|
|
20240508,180900,13989755200,35550,35550,35550,35550,0
|
|
20240508,180800,13989755200,35550,35550,35550,35550,0
|
|
20240508,180700,13989755200,35550,35550,35550,35550,0
|
|
20240508,180600,13989755200,35550,35550,35550,35550,0
|
|
20240508,180500,13989755200,35550,35550,35550,35550,0
|
|
20240508,180400,13989755200,35550,35550,35550,35550,0
|
|
20240508,180300,13989755200,35550,35550,35550,35550,0
|
|
20240508,180200,13989755200,35550,35550,35550,35550,0
|
|
20240508,180100,13989755200,35550,35550,35550,35550,0
|
|
20240508,180000,13989755200,35550,35550,35550,35550,0
|
|
20240508,175900,13989755200,35550,35550,35550,35550,0
|
|
20240508,175800,13989755200,35550,35550,35550,35550,0
|
|
20240508,175700,13989755200,35550,35550,35550,35550,0
|
|
20240508,175600,13989755200,35550,35550,35550,35550,0
|
|
20240508,175500,13989755200,35550,35550,35550,35550,0
|
|
20240508,175400,13989755200,35550,35550,35550,35550,0
|
|
20240508,175300,13989755200,35550,35550,35550,35550,0
|
|
20240508,175200,13989755200,35550,35550,35550,35550,0
|
|
20240508,175100,13989755200,35550,35550,35550,35550,6096
|
|
20240508,175000,13989755200,35550,35550,35550,35550,0
|
|
20240508,174900,13989755200,35550,35550,35550,35550,0
|
|
20240508,174800,13989755200,35550,35550,35550,35550,0
|
|
20240508,174700,13989755200,35550,35550,35550,35550,0
|
|
20240508,174600,13989755200,35550,35550,35550,35550,0
|
|
20240508,174500,13989755200,35550,35550,35550,35550,0
|
|
20240508,174400,13989755200,35550,35550,35550,35550,0
|
|
20240508,174300,13989755200,35550,35550,35550,35550,0
|
|
20240508,174200,13989755200,35550,35550,35550,35550,0
|
|
20240508,174100,13989755200,35550,35550,35550,35550,0
|
|
20240508,174000,13989755200,35550,35550,35550,35550,0
|
|
20240508,173900,13989755200,35550,35550,35550,35550,0
|
|
20240508,173800,13989755200,35550,35550,35550,35550,0
|
|
20240508,173700,13989755200,35550,35550,35550,35550,0
|
|
20240508,173600,13989755200,35550,35550,35550,35550,0
|
|
20240508,173500,13989755200,35550,35550,35550,35550,0
|
|
20240508,173400,13989755200,35550,35550,35550,35550,0
|
|
20240508,173300,13989755200,35550,35550,35550,35550,0
|
|
20240508,173200,13989755200,35550,35550,35550,35550,0
|
|
20240508,173100,13989755200,35550,35550,35550,35550,0
|
|
20240508,173000,13989755200,35550,35550,35550,35550,0
|
|
20240508,172900,13989755200,35550,35550,35550,35550,0
|
|
20240508,172800,13989755200,35550,35550,35550,35550,0
|
|
20240508,172700,13989755200,35550,35550,35550,35550,0
|
|
20240508,172600,13989755200,35550,35550,35550,35550,0
|
|
20240508,172500,13989755200,35550,35550,35550,35550,0
|
|
20240508,172400,13989755200,35550,35550,35550,35550,0
|
|
20240508,172300,13989755200,35550,35550,35550,35550,0
|
|
20240508,172200,13989755200,35550,35550,35550,35550,0
|
|
20240508,172100,13989755200,35550,35550,35550,35550,6096
|
|
20240508,172000,13989755200,35550,35550,35550,35550,0
|
|
20240508,171900,13989755200,35550,35550,35550,35550,0
|
|
20240508,171800,13989755200,35550,35550,35550,35550,0
|
|
20240508,171700,13989755200,35550,35550,35550,35550,0
|
|
20240508,171600,13989755200,35550,35550,35550,35550,0
|
|
20240508,171500,13989755200,35550,35550,35550,35550,0
|
|
20240508,171400,13989755200,35550,35550,35550,35550,0
|
|
20240508,171300,13989755200,35550,35550,35550,35550,0
|
|
20240508,171200,13989755200,35550,35550,35550,35550,0
|
|
20240508,171100,13989755200,35550,35550,35550,35550,0
|
|
20240508,171000,13989755200,35550,35550,35550,35550,0
|
|
20240508,170900,13989755200,35550,35550,35550,35550,0
|
|
20240508,170800,13989755200,35550,35550,35550,35550,0
|
|
20240508,170700,13989755200,35550,35550,35550,35550,0
|
|
20240508,170600,13989755200,35550,35550,35550,35550,0
|
|
20240508,170500,13989755200,35550,35550,35550,35550,0
|
|
20240508,170400,13989755200,35550,35550,35550,35550,0
|
|
20240508,170300,13989755200,35550,35550,35550,35550,0
|
|
20240508,170200,13989755200,35550,35550,35550,35550,0
|
|
20240508,170100,13989755200,35550,35550,35550,35550,0
|
|
20240508,170000,13989755200,35550,35550,35550,35550,0
|
|
20240508,165900,13989755200,35550,35550,35550,35550,0
|
|
20240508,165800,13989755200,35550,35550,35550,35550,0
|
|
20240508,165700,13989755200,35550,35550,35550,35550,0
|
|
20240508,165600,13989755200,35550,35550,35550,35550,0
|
|
20240508,165500,13989755200,35550,35550,35550,35550,0
|
|
20240508,165400,13989755200,35550,35550,35550,35550,0
|
|
20240508,165300,13989755200,35550,35550,35550,35550,0
|
|
20240508,165200,13989755200,35550,35550,35550,35550,0
|
|
20240508,165100,13989755200,35550,35550,35550,35550,6096
|
|
20240508,165000,13989755200,35550,35550,35550,35550,0
|
|
20240508,164900,13989755200,35550,35550,35550,35550,0
|
|
20240508,164800,13989755200,35550,35550,35550,35550,0
|
|
20240508,164700,13989755200,35550,35550,35550,35550,0
|
|
20240508,164600,13989755200,35550,35550,35550,35550,0
|
|
20240508,164500,13989755200,35550,35550,35550,35550,0
|
|
20240508,164400,13989755200,35550,35550,35550,35550,0
|
|
20240508,164300,13989755200,35550,35550,35550,35550,0
|
|
20240508,164200,13989755200,35550,35550,35550,35550,0
|
|
20240508,164100,13989755200,35550,35550,35550,35550,0
|
|
20240508,164000,13989755200,35550,35550,35550,35550,0
|
|
20240508,163900,13989755200,35550,35550,35550,35550,0
|
|
20240508,163800,13989755200,35550,35550,35550,35550,0
|
|
20240508,163700,13989755200,35550,35550,35550,35550,0
|
|
20240508,163600,13989755200,35550,35550,35550,35550,0
|
|
20240508,163500,13989755200,35550,35550,35550,35550,0
|
|
20240508,163400,13989755200,35550,35550,35550,35550,0
|
|
20240508,163300,13989755200,35550,35550,35550,35550,0
|
|
20240508,163200,13989755200,35550,35550,35550,35550,0
|
|
20240508,163100,13989755200,35550,35550,35550,35550,0
|
|
20240508,163000,13989755200,35550,35550,35550,35550,0
|
|
20240508,162900,13989755200,35550,35550,35550,35550,0
|
|
20240508,162800,13989755200,35550,35550,35550,35550,0
|
|
20240508,162700,13989755200,35550,35550,35550,35550,0
|
|
20240508,162600,13989755200,35550,35550,35550,35550,0
|
|
20240508,162500,13989755200,35550,35550,35550,35550,0
|
|
20240508,162400,13989755200,35550,35550,35550,35550,0
|
|
20240508,162300,13989755200,35550,35550,35550,35550,0
|
|
20240508,162200,13989755200,35550,35550,35550,35550,0
|
|
20240508,162100,13989755200,35550,35550,35550,35550,6096
|
|
20240508,162000,13989755200,35550,35550,35550,35550,0
|
|
20240508,161900,13989755200,35550,35550,35550,35550,0
|
|
20240508,161800,13989755200,35550,35550,35550,35550,0
|
|
20240508,161700,13989755200,35550,35550,35550,35550,0
|
|
20240508,161600,13989755200,35550,35550,35550,35550,0
|
|
20240508,161500,13989755200,35550,35550,35550,35550,0
|
|
20240508,161400,13989755200,35550,35550,35550,35550,0
|
|
20240508,161300,13989755200,35550,35550,35550,35550,0
|
|
20240508,161200,13989755200,35550,35550,35550,35550,0
|
|
20240508,161100,13989755200,35550,35550,35550,35550,0
|
|
20240508,161000,13989755200,35550,35550,35550,35550,0
|
|
20240508,160900,13989755200,35550,35550,35550,35550,0
|
|
20240508,160800,13989755200,35550,35550,35550,35550,0
|
|
20240508,160700,13989755200,35550,35550,35550,35550,0
|
|
20240508,160600,13989755200,35550,35550,35550,35550,0
|
|
20240508,160500,13989755200,35550,35550,35550,35550,0
|
|
20240508,160400,13989755200,35550,35550,35550,35550,0
|
|
20240508,160300,13989755200,35550,35550,35550,35550,0
|
|
20240508,160200,13989755200,35550,35550,35550,35550,0
|
|
20240508,160100,13989755200,35550,35550,35550,35550,0
|
|
20240508,160000,13989755200,35550,35550,35550,35550,0
|
|
20240508,155900,13989755200,35550,35550,35550,35550,0
|
|
20240508,155800,13989755200,35550,35550,35550,35550,0
|
|
20240508,155700,13989755200,35550,35550,35550,35550,0
|
|
20240508,155600,13989755200,35550,35550,35550,35550,0
|
|
20240508,155500,13989755200,35550,35550,35550,35550,0
|
|
20240508,155400,13989755200,35550,35550,35550,35550,0
|
|
20240508,155300,13989755200,35550,35550,35550,35550,0
|
|
20240508,155200,13989755200,35550,35550,35550,35550,0
|
|
20240508,155100,13989755200,35550,35550,35550,35550,6096
|
|
20240508,155000,13989755200,35550,35550,35550,35550,0
|
|
20240508,154900,13989755200,35550,35550,35550,35550,0
|
|
20240508,154800,13989755200,35550,35550,35550,35550,0
|
|
20240508,154700,13989755200,35550,35550,35550,35550,0
|
|
20240508,154600,13989755200,35550,35550,35550,35550,0
|
|
20240508,154500,13989755200,35550,35550,35550,35550,0
|
|
20240508,154400,13989755200,35550,35550,35550,35550,0
|
|
20240508,154300,13989755200,35550,35550,35550,35550,0
|
|
20240508,154200,13989755200,35550,35550,35550,35550,0
|
|
20240508,154100,13989755200,35550,35550,35550,35550,0
|
|
20240508,154000,13989755200,35550,35550,35550,35550,0
|
|
20240508,153900,13989755200,35550,35550,35550,35550,0
|
|
20240508,153800,13989755200,35550,35550,35550,35550,0
|
|
20240508,153700,13989755200,35550,35550,35550,35550,0
|
|
20240508,153600,13989755200,35550,35550,35550,35550,0
|
|
20240508,153500,13989755200,35550,35550,35550,35550,0
|
|
20240508,153400,13989755200,35550,35550,35550,35550,0
|
|
20240508,153300,13989755200,35550,35550,35550,35550,0
|
|
20240508,153200,13989755200,35550,35550,35550,35550,0
|
|
20240508,153100,13989755200,35550,35550,35550,35550,0
|
|
20240508,153000,13989755200,35550,35550,35550,35550,6096
|
|
20240508,152900,13773042400,35500,35500,35500,35500,0
|
|
20240508,152800,13773042400,35500,35500,35500,35500,0
|
|
20240508,152700,13773042400,35500,35500,35500,35500,0
|
|
20240508,152600,13773042400,35500,35500,35500,35500,0
|
|
20240508,152500,13773042400,35500,35500,35500,35500,0
|
|
20240508,152400,13773042400,35500,35500,35500,35500,0
|
|
20240508,152300,13773042400,35500,35500,35500,35500,0
|
|
20240508,152200,13773042400,35500,35500,35500,35500,0
|
|
20240508,152100,13773042400,35500,35500,35500,35500,0
|
|
20240508,152000,13773042400,35500,35500,35500,35500,0
|
|
20240508,151900,13773042400,35500,35550,35600,35500,1165
|
|
20240508,151800,13731639350,35550,35550,35600,35500,265
|
|
20240508,151700,13722227050,35550,35600,35600,35500,566
|
|
20240508,151600,13702109550,35600,35550,35600,35550,201
|
|
20240508,151500,13694961250,35600,35550,35600,35550,359
|
|
20240508,151400,13682198350,35550,35550,35600,35550,752
|
|
20240508,151300,13655458450,35550,35550,35600,35550,535
|
|
20240508,151200,13636438050,35550,35500,35550,35500,697
|
|
20240508,151100,13611691000,35550,35550,35600,35500,547
|
|
20240508,151000,13592249950,35550,35500,35600,35500,1882
|
|
20240508,150900,13525424500,35500,35500,35550,35500,659
|
|
20240508,150800,13502019000,35500,35500,35550,35500,870
|
|
20240508,150700,13471113950,35500,35500,35550,35500,2532
|
|
20240508,150600,13381217600,35500,35550,35550,35500,411
|
|
20240508,150500,13366616400,35550,35500,35550,35500,2006
|
|
20240508,150400,13295390800,35500,35600,35600,35500,1807
|
|
20240508,150300,13231181900,35600,35600,35600,35550,868
|
|
20240508,150200,13200299950,35550,35550,35600,35550,419
|
|
20240508,150100,13185404000,35550,35550,35600,35500,2402
|
|
20240508,150000,13100013550,35600,35600,35600,35550,529
|
|
20240508,145900,13081201350,35550,35600,35600,35550,2651
|
|
20240508,145800,12986955600,35550,35600,35700,35550,1971
|
|
20240508,145700,12916866400,35550,35600,35600,35550,2321
|
|
20240508,145600,12834320550,35600,35550,35600,35550,879
|
|
20240508,145500,12803054150,35600,35600,35650,35550,1794
|
|
20240508,145400,12739216850,35650,35700,35700,35600,432
|
|
20240508,145300,12723816450,35700,35650,35700,35650,459
|
|
20240508,145200,12707434750,35700,35700,35700,35600,2113
|
|
20240508,145100,12632154450,35650,35700,35700,35650,415
|
|
20240508,145000,12617351000,35700,35650,35700,35650,463
|
|
20240508,144900,12600838150,35700,35750,35750,35650,2485
|
|
20240508,144800,12512142550,35700,35700,35750,35700,903
|
|
20240508,144700,12479904500,35700,35650,35750,35650,798
|
|
20240508,144600,12451432750,35650,35700,35700,35650,52
|
|
20240508,144500,12449578000,35700,35750,35750,35700,379
|
|
20240508,144400,12436046500,35700,35700,35750,35700,217
|
|
20240508,144300,12428299300,35650,35650,35700,35650,864
|
|
20240508,144200,12397482100,35700,35700,35700,35650,87
|
|
20240508,144100,12394380050,35650,35700,35700,35650,208
|
|
20240508,144000,12386956850,35650,35700,35700,35650,298
|
|
20240508,143900,12376331650,35650,35650,35650,35600,346
|
|
20240508,143800,12363997450,35650,35650,35650,35600,266
|
|
20240508,143700,12354515900,35650,35700,35700,35600,8464
|
|
20240508,143600,12053114350,35700,35700,35700,35700,596
|
|
20240508,143500,12031837150,35700,35700,35750,35700,672
|
|
20240508,143400,12007843750,35700,35700,35750,35700,585
|
|
20240508,143300,11986959200,35700,35700,35800,35700,326
|
|
20240508,143200,11975305800,35700,35800,35800,35700,2040
|
|
20240508,143100,11902304100,35800,35800,35800,35750,954
|
|
20240508,143000,11868158800,35750,35800,35800,35750,1310
|
|
20240508,142900,11821261900,35800,35650,35800,35650,2908
|
|
20240508,142800,11717253050,35700,35600,35700,35600,2273
|
|
20240508,142700,11636222150,35650,35600,35650,35600,229
|
|
20240508,142600,11628069700,35600,35550,35600,35550,388
|
|
20240508,142500,11614258050,35550,35600,35600,35550,220
|
|
20240508,142400,11606436500,35550,35600,35600,35550,751
|
|
20240508,142300,11579708500,35600,35600,35650,35600,562
|
|
20240508,142200,11559701050,35650,35650,35650,35600,212
|
|
20240508,142100,11552153250,35650,35650,35650,35600,327
|
|
20240508,142000,11540511350,35600,35600,35650,35600,75
|
|
20240508,141900,11537841300,35600,35550,35600,35550,531
|
|
20240508,141800,11518962550,35600,35600,35600,35600,248
|
|
20240508,141700,11510133750,35600,35600,35600,35550,1797
|
|
20240508,141600,11446161550,35600,35600,35650,35600,356
|
|
20240508,141500,11433481450,35650,35650,35650,35600,735
|
|
20240508,141400,11407279400,35650,35600,35650,35600,338
|
|
20240508,141300,11395238850,35600,35600,35600,35600,107
|
|
20240508,141200,11391429650,35600,35600,35650,35550,755
|
|
20240508,141100,11364550900,35600,35650,35650,35600,823
|
|
20240508,141000,11335246050,35600,35600,35600,35600,134
|
|
20240508,140900,11330475650,35600,35600,35650,35550,349
|
|
20240508,140800,11318056400,35550,35650,35650,35550,1710
|
|
20240508,140700,11257168900,35650,35600,35650,35600,469
|
|
20240508,140600,11240450850,35600,35600,35650,35550,363
|
|
20240508,140500,11227516650,35550,35550,35600,35550,424
|
|
20240508,140400,11212443250,35550,35600,35600,35550,516
|
|
20240508,140300,11194096000,35600,35600,35650,35600,145
|
|
20240508,140200,11188933950,35550,35650,35650,35550,258
|
|
20240508,140100,11179749300,35600,35650,35650,35600,179
|
|
20240508,140000,11173376150,35600,35600,35650,35550,76
|
|
20240508,135900,11170671050,35550,35600,35600,35550,237
|
|
20240508,135800,11162243650,35600,35600,35600,35550,486
|
|
20240508,135700,11144943750,35650,35500,35650,35500,1471
|
|
20240508,135600,11092577150,35500,35550,35550,35500,60
|
|
20240508,135500,11090444450,35500,35550,35600,35500,619
|
|
20240508,135400,11068439200,35550,35550,35600,35550,685
|
|
20240508,135300,11044087050,35600,35550,35600,35550,104
|
|
20240508,135200,11040389100,35550,35550,35600,35550,242
|
|
20240508,135100,11031783800,35600,35600,35600,35550,122
|
|
20240508,135000,11027443950,35550,35550,35600,35550,327
|
|
20240508,134900,11015808850,35550,35550,35600,35550,227
|
|
20240508,134800,11007737700,35550,35550,35600,35550,247
|
|
20240508,134700,10998946450,35550,35550,35550,35500,1569
|
|
20240508,134600,10943168800,35550,35500,35550,35500,916
|
|
20240508,134500,10910634050,35450,35450,35500,35450,31
|
|
20240508,134400,10909534450,35450,35500,35500,35450,21
|
|
20240508,134300,10908789750,35450,35500,35500,35450,28
|
|
20240508,134200,10907796700,35450,35400,35450,35400,422
|
|
20240508,134100,10892845200,35400,35500,35500,35400,114
|
|
20240508,134000,10888804100,35450,35450,35500,35400,1221
|
|
20240508,133900,10845530050,35450,35450,35500,35450,385
|
|
20240508,133800,10831880900,35500,35500,35500,35450,590
|
|
20240508,133700,10810958600,35500,35500,35550,35500,178
|
|
20240508,133600,10804639050,35500,35550,35600,35500,2644
|
|
20240508,133500,10710658100,35550,35550,35600,35550,250
|
|
20240508,133400,10701770500,35600,35600,35600,35550,278
|
|
20240508,133300,10691874150,35600,35600,35600,35600,181
|
|
20240508,133200,10685430550,35600,35600,35600,35550,1156
|
|
20240508,133100,10644299300,35600,35550,35600,35550,80
|
|
20240508,133000,10641451950,35550,35600,35600,35550,38
|
|
20240508,132900,10640100000,35600,35600,35600,35500,198
|
|
20240508,132800,10633060750,35600,35500,35600,35450,1622
|
|
20240508,132700,10575456450,35450,35450,35500,35450,311
|
|
20240508,132600,10564431300,35450,35450,35500,35450,75
|
|
20240508,132500,10561770000,35450,35450,35500,35450,527
|
|
20240508,132400,10543087550,35450,35450,35500,35450,193
|
|
20240508,132300,10536242400,35450,35450,35450,35450,191
|
|
20240508,132200,10529471450,35450,35450,35450,35450,406
|
|
20240508,132100,10515078750,35500,35500,35500,35450,389
|
|
20240508,132000,10501270000,35450,35500,35500,35450,61
|
|
20240508,131900,10499105650,35450,35450,35450,35450,324
|
|
20240508,131800,10487619850,35450,35500,35500,35450,306
|
|
20240508,131700,10476761050,35450,35450,35500,35450,177
|
|
20240508,131600,10470486100,35450,35550,35600,35450,225
|
|
20240508,131500,10462497150,35550,35550,35550,35500,270
|
|
20240508,131400,10452899700,35500,35500,35550,35500,159
|
|
20240508,131300,10447247400,35500,35550,35550,35500,390
|
|
20240508,131200,10433392350,35550,35550,35550,35500,271
|
|
20240508,131100,10423764000,35550,35500,35550,35500,37
|
|
20240508,131000,10422449250,35550,35500,35550,35500,238
|
|
20240508,130900,10413992900,35500,35500,35550,35500,563
|
|
20240508,130800,10394004900,35500,35450,35500,35450,217
|
|
20240508,130700,10386306500,35500,35500,35500,35450,791
|
|
20240508,130600,10358226400,35450,35500,35500,35450,228
|
|
20240508,130500,10350141800,35500,35450,35500,35450,580
|
|
20240508,130400,10329580450,35450,35500,35500,35450,849
|
|
20240508,130300,10299483050,35450,35450,35500,35450,132
|
|
20240508,130200,10294802200,35450,35450,35500,35450,160
|
|
20240508,130100,10289122650,35450,35450,35550,35400,474
|
|
20240508,130000,10272300100,35400,35400,35450,35350,1047
|
|
20240508,125900,10235236850,35400,35450,35450,35400,570
|
|
20240508,125800,10215058200,35400,35350,35400,35350,472
|
|
20240508,125700,10198360900,35350,35400,35400,35350,154
|
|
20240508,125600,10192916300,35350,35400,35450,35350,2389
|
|
20240508,125500,10108345550,35450,35450,35450,35400,714
|
|
20240508,125400,10083061000,35400,35400,35450,35400,429
|
|
20240508,125300,10067869400,35400,35400,35450,35400,522
|
|
20240508,125200,10049387650,35400,35400,35400,35400,873
|
|
20240508,125100,10018483450,35450,35450,35450,35400,13
|
|
20240508,125000,10018022950,35450,35450,35450,35400,230
|
|
20240508,124900,10009869700,35400,35450,35500,35400,576
|
|
20240508,124800,9989450100,35450,35450,35450,35450,2657
|
|
20240508,124700,9895259450,35450,35500,35550,35450,1240
|
|
20240508,124600,9851249750,35500,35500,35500,35500,728
|
|
20240508,124500,9825405750,35500,35500,35550,35500,83
|
|
20240508,124400,9822457600,35500,35500,35500,35500,179
|
|
20240508,124300,9816103100,35500,35550,35600,35500,608
|
|
20240508,124200,9794488750,35550,35550,35550,35550,14
|
|
20240508,124100,9793991050,35550,35600,35600,35550,54
|
|
20240508,124000,9792071300,35550,35550,35550,35550,462
|
|
20240508,123900,9775647200,35550,35650,35650,35550,132
|
|
20240508,123800,9770948050,35600,35550,35600,35550,223
|
|
20240508,123700,9763009900,35550,35550,35600,35550,322
|
|
20240508,123600,9751547950,35600,35550,35600,35500,337
|
|
20240508,123500,9739567050,35600,35550,35600,35550,220
|
|
20240508,123400,9731745250,35500,35500,35500,35500,16
|
|
20240508,123300,9731177250,35550,35550,35550,35500,280
|
|
20240508,123200,9721235500,35500,35500,35500,35500,264
|
|
20240508,123100,9711863500,35550,35550,35550,35500,34
|
|
20240508,123000,9710656050,35500,35600,35600,35500,940
|
|
20240508,122900,9677240050,35600,35650,35650,35600,216
|
|
20240508,122800,9669544800,35600,35550,35600,35550,19
|
|
20240508,122700,9668868800,35550,35600,35600,35550,207
|
|
20240508,122600,9661507300,35650,35600,35650,35600,129
|
|
20240508,122500,9656909400,35600,35600,35600,35550,31
|
|
20240508,122400,9655806150,35550,35550,35600,35550,750
|
|
20240508,122300,9629143400,35600,35600,35600,35600,200
|
|
20240508,122200,9622023400,35600,35550,35600,35550,259
|
|
20240508,122100,9612815600,35550,35600,35600,35550,64
|
|
20240508,122000,9610537900,35550,35600,35600,35550,317
|
|
20240508,121900,9599261300,35600,35650,35650,35600,26
|
|
20240508,121800,9598334800,35650,35600,35650,35600,14
|
|
20240508,121700,9597835800,35650,35600,35650,35600,331
|
|
20240508,121600,9586042900,35600,35600,35650,35600,328
|
|
20240508,121500,9574357200,35600,35600,35600,35550,17
|
|
20240508,121400,9573752200,35600,35600,35650,35600,196
|
|
20240508,121300,9566774150,35650,35600,35650,35600,48
|
|
20240508,121200,9565063850,35600,35600,35650,35550,862
|
|
20240508,121100,9534338800,35550,35600,35600,35550,181
|
|
20240508,121000,9527900650,35550,35550,35650,35550,1630
|
|
20240508,120900,9469916450,35550,35550,35600,35550,223
|
|
20240508,120800,9461985550,35550,35600,35600,35550,283
|
|
20240508,120700,9451921900,35550,35600,35600,35550,560
|
|
20240508,120600,9431999850,35600,35600,35600,35600,736
|
|
20240508,120500,9405798250,35650,35650,35650,35600,31
|
|
20240508,120400,9404693600,35600,35600,35650,35600,601
|
|
20240508,120300,9383296900,35650,35600,35650,35600,158
|
|
20240508,120200,9377671650,35600,35650,35650,35600,41
|
|
20240508,120100,9376210100,35650,35650,35700,35650,451
|
|
20240508,120000,9360131900,35650,35700,35700,35650,1326
|
|
20240508,115900,9312808350,35650,35650,35700,35650,203
|
|
20240508,115800,9305570300,35650,35700,35700,35650,442
|
|
20240508,115700,9289811650,35700,35700,35700,35650,60
|
|
20240508,115600,9287670650,35650,35700,35700,35650,46
|
|
20240508,115500,9286029100,35650,35600,35650,35600,1237
|
|
20240508,115400,9241944100,35650,35600,35650,35600,59
|
|
20240508,115300,9239841500,35600,35650,35650,35600,207
|
|
20240508,115200,9232469900,35650,35600,35650,35600,26
|
|
20240508,115100,9231543750,35650,35650,35700,35600,556
|
|
20240508,115000,9211727200,35650,35600,35650,35550,587
|
|
20240508,114900,9190810950,35600,35600,35650,35600,80
|
|
20240508,114800,9187961100,35650,35550,35650,35500,970
|
|
20240508,114700,9153447650,35550,35500,35550,35450,385
|
|
20240508,114600,9139783950,35500,35450,35500,35400,64
|
|
20240508,114500,9137514800,35450,35450,35500,35400,379
|
|
20240508,114400,9124079500,35450,35500,35600,35450,409
|
|
20240508,114300,9109549000,35500,35550,35550,35500,62
|
|
20240508,114200,9107345300,35550,35500,35550,35500,48
|
|
20240508,114100,9105639650,35450,35500,35500,35450,338
|
|
20240508,114000,9093649250,35500,35500,35550,35500,52
|
|
20240508,113900,9091802500,35450,35400,35500,35400,1070
|
|
20240508,113800,9053832750,35450,35450,35450,35400,47
|
|
20240508,113700,9052167000,35450,35450,35450,35400,243
|
|
20240508,113600,9043562500,35450,35450,35450,35400,71
|
|
20240508,113500,9041046450,35450,35400,35450,35400,336
|
|
20240508,113400,9029136250,35400,35450,35500,35400,1494
|
|
20240508,113300,8976193700,35450,35350,35450,35300,2399
|
|
20240508,113200,8891453450,35400,35400,35400,35350,103
|
|
20240508,113100,8887811050,35350,35350,35350,35300,3786
|
|
20240508,113000,8754146800,35350,35350,35350,35300,401
|
|
20240508,112900,8739986450,35350,35350,35350,35300,383
|
|
20240508,112800,8726453350,35350,35350,35350,35300,1191
|
|
20240508,112700,8684397050,35300,35350,35400,35300,1040
|
|
20240508,112600,8647645750,35350,35350,35400,35300,2017
|
|
20240508,112500,8576346400,35350,35350,35400,35350,343
|
|
20240508,112400,8564209750,35350,35350,35400,35350,222
|
|
20240508,112300,8556361600,35350,35350,35400,35300,854
|
|
20240508,112200,8526175900,35350,35350,35350,35300,760
|
|
20240508,112100,8499310550,35350,35350,35350,35300,756
|
|
20240508,112000,8472599350,35350,35350,35350,35300,757
|
|
20240508,111900,8445840300,35350,35350,35350,35300,525
|
|
20240508,111800,8427285700,35350,35450,35500,35300,12187
|
|
20240508,111700,7996228850,35450,35450,35500,35400,832
|
|
20240508,111600,7966758950,35400,35550,35550,35400,2294
|
|
20240508,111500,7885399650,35500,35550,35550,35500,680
|
|
20240508,111400,7861259200,35550,35500,35550,35450,2494
|
|
20240508,111300,7772802400,35500,35600,35650,35450,6555
|
|
20240508,111200,7540000350,35600,35600,35650,35550,1588
|
|
20240508,111100,7483466500,35650,35600,35650,35600,105
|
|
20240508,111000,7479726200,35650,35650,35700,35600,359
|
|
20240508,110900,7466927450,35700,35650,35700,35600,1689
|
|
20240508,110800,7406718400,35600,35750,35750,35600,748
|
|
20240508,110700,7380036150,35700,35750,35800,35700,476
|
|
20240508,110600,7363018200,35800,35700,35800,35700,1126
|
|
20240508,110500,7322731600,35700,35650,35700,35650,299
|
|
20240508,110400,7312068450,35700,35750,35750,35650,171
|
|
20240508,110300,7305965650,35750,35650,35750,35550,7555
|
|
20240508,110200,7037298850,35600,35600,35600,35550,4035
|
|
20240508,110100,6893692050,35600,35600,35600,35550,1363
|
|
20240508,110000,6845192800,35600,35750,35750,35550,5249
|
|
20240508,105900,6658236000,35800,35650,35800,35650,5623
|
|
20240508,105800,6457767750,35650,35650,35650,35600,601
|
|
20240508,105700,6436350750,35600,35850,35850,35600,7779
|
|
20240508,105600,6158888500,35800,35850,35850,35800,128
|
|
20240508,105500,6154300700,35850,35800,35850,35700,489
|
|
20240508,105400,6136803900,35800,35800,35850,35800,160
|
|
20240508,105300,6131075050,35800,35800,35800,35750,1219
|
|
20240508,105200,6087435700,35800,35750,35800,35750,233
|
|
20240508,105100,6079103400,35750,35750,35800,35750,52
|
|
20240508,105000,6077243500,35750,35800,35800,35750,37
|
|
20240508,104900,6075919300,35750,35700,35800,35700,340
|
|
20240508,104800,6063764100,35750,35700,35750,35700,758
|
|
20240508,104700,6036672950,35700,35700,35700,35650,304
|
|
20240508,104600,6025820450,35650,35600,35700,35600,213
|
|
20240508,104500,6018225950,35600,35550,35600,35550,1188
|
|
20240508,104400,5975948850,35550,35600,35600,35550,304
|
|
20240508,104300,5965126800,35600,35550,35600,35550,32
|
|
20240508,104200,5963988100,35600,35500,35600,35500,593
|
|
20240508,104100,5942925050,35450,35550,35550,35450,1250
|
|
20240508,104000,5898549850,35500,35550,35550,35500,45
|
|
20240508,103900,5896950700,35550,35500,35550,35500,390
|
|
20240508,103800,5883105150,35550,35600,35600,35550,60
|
|
20240508,103700,5880970650,35550,35500,35600,35500,1822
|
|
20240508,103600,5816139000,35500,35550,35550,35450,306
|
|
20240508,103500,5805276200,35650,35600,35650,35450,3543
|
|
20240508,103400,5679437400,35600,35650,35650,35550,27
|
|
20240508,103300,5678476100,35600,35600,35600,35550,773
|
|
20240508,103200,5650987300,35550,35500,35600,35500,7884
|
|
20240508,103100,5370707950,35500,35600,35600,35500,703
|
|
20240508,103000,5345713350,35550,35550,35550,35550,1547
|
|
20240508,102900,5290717500,35600,35550,35600,35550,1185
|
|
20240508,102800,5248590650,35550,35550,35550,35500,1390
|
|
20240508,102700,5199176850,35550,35550,35600,35550,149
|
|
20240508,102600,5193878850,35550,35550,35600,35550,649
|
|
20240508,102500,5170806800,35550,35650,35650,35550,752
|
|
20240508,102400,5144036650,35650,35650,35650,35600,86
|
|
20240508,102300,5140971700,35650,35650,35700,35600,816
|
|
20240508,102200,5111912150,35700,35750,35750,35650,523
|
|
20240508,102100,5093240800,35750,35800,35850,35750,323
|
|
20240508,102000,5081693250,35750,35850,35850,35750,760
|
|
20240508,101900,5054484500,35850,35850,35850,35850,1204
|
|
20240508,101800,5011321100,35850,35850,35850,35800,650
|
|
20240508,101700,4988042550,35900,35950,35950,35750,1769
|
|
20240508,101600,4924733300,35900,35750,35900,35750,1626
|
|
20240508,101500,4866449000,35750,35700,35750,35650,268
|
|
20240508,101400,4856873750,35700,35600,35700,35600,175
|
|
20240508,101300,4850630250,35600,35550,35700,35550,216
|
|
20240508,101200,4842949800,35550,35600,35600,35550,1443
|
|
20240508,101100,4791635450,35600,35700,35700,35550,2900
|
|
20240508,101000,4688401900,35700,35650,35700,35650,241
|
|
20240508,100900,4679806800,35650,35650,35700,35650,274
|
|
20240508,100800,4670035050,35650,35700,35700,35650,59
|
|
20240508,100700,4667929700,35700,35650,35700,35650,304
|
|
20240508,100600,4657091550,35650,35700,35700,35650,24
|
|
20240508,100500,4656234850,35700,35750,35750,35650,143
|
|
20240508,100400,4651124700,35700,35750,35750,35650,453
|
|
20240508,100300,4634941850,35700,35750,35800,35700,330
|
|
20240508,100200,4623144350,35850,35800,35850,35750,289
|
|
20240508,100100,4612808050,35800,35850,35850,35800,147
|
|
20240508,100000,4607543100,35800,35850,35850,35800,123
|
|
20240508,095900,4603134800,35850,35850,35850,35800,1198
|
|
20240508,095800,4560236000,35800,35800,35900,35800,443
|
|
20240508,095700,4544368500,35850,35900,35950,35850,1023
|
|
20240508,095600,4507629100,35900,35800,35900,35800,700
|
|
20240508,095500,4482549850,35800,35800,35900,35750,1798
|
|
20240508,095400,4418177350,35750,35600,35800,35600,8408
|
|
20240508,095300,4118447100,35600,35600,35650,35600,1325
|
|
20240508,095200,4071273750,35600,35600,35650,35600,370
|
|
20240508,095100,4058098600,35600,35600,35650,35600,47
|
|
20240508,095000,4056424600,35650,35600,35650,35600,703
|
|
20240508,094900,4031385500,35600,35550,35650,35500,2180
|
|
20240508,094800,3953865100,35600,35550,35600,35500,2802
|
|
20240508,094700,3854334500,35550,35450,35550,35450,2201
|
|
20240508,094600,3776216950,35450,35550,35550,35350,3173
|
|
20240508,094500,3663838750,35550,35500,35550,35350,2215
|
|
20240508,094400,3585379400,35350,35650,35700,35300,15383
|
|
20240508,094300,3039003700,35650,35700,35700,35650,381
|
|
20240508,094200,3025410350,35700,35750,35750,35650,5682
|
|
20240508,094100,2822675700,35700,35800,35800,35700,497
|
|
20240508,094000,2804913800,35800,35800,35800,35750,383
|
|
20240508,093900,2791217400,35850,35750,35850,35750,150
|
|
20240508,093800,2785852200,35800,35800,35850,35750,2371
|
|
20240508,093700,2701084700,35800,35850,35900,35800,1944
|
|
20240508,093600,2631459950,35850,35850,35950,35800,1061
|
|
20240508,093500,2593437200,35900,35950,35950,35850,409
|
|
20240508,093400,2578755950,35900,35950,35950,35900,65
|
|
20240508,093300,2576421550,35950,35900,35950,35850,267
|
|
20240508,093200,2566840900,35950,35950,35950,35900,414
|
|
20240508,093100,2551970350,35900,35850,35950,35850,462
|
|
20240508,093000,2535388750,35850,35850,35900,35800,1598
|
|
20240508,092900,2478064950,35850,35850,35900,35850,814
|
|
20240508,092800,2448863650,35800,35900,35900,35800,639
|
|
20240508,092700,2425953250,35800,35850,35900,35800,971
|
|
20240508,092600,2391186450,35950,35800,35950,35800,195
|
|
20240508,092500,2384197350,35800,35800,35850,35700,4937
|
|
20240508,092400,2207736150,35800,36050,36050,35800,6343
|
|
20240508,092300,1979987600,36000,36050,36100,36000,276
|
|
20240508,092200,1970038300,36050,36050,36050,36000,398
|
|
20240508,092100,1955696900,36050,36100,36150,36050,686
|
|
20240508,092000,1930953850,36150,36250,36250,36150,1818
|
|
20240508,091900,1865112700,36250,36100,36250,36100,1581
|
|
20240508,091800,1807975450,36100,36050,36100,36000,393
|
|
20240508,091700,1793813450,36050,36000,36050,36000,426
|
|
20240508,091600,1778463050,35950,36100,36100,35950,1165
|
|
20240508,091500,1736515250,36100,36150,36150,36050,342
|
|
20240508,091400,1724175050,36150,36200,36250,36150,759
|
|
20240508,091300,1696692250,36200,36050,36250,36000,3835
|
|
20240508,091200,1558227600,36000,35950,36050,35850,2994
|
|
20240508,091100,1450599850,35950,35950,36000,35900,1183
|
|
20240508,091000,1408082950,35950,36050,36050,35950,1740
|
|
20240508,090900,1345504250,36050,36150,36200,36000,1723
|
|
20240508,090800,1283283800,36100,36050,36200,36000,3785
|
|
20240508,090700,1146946650,36050,36000,36050,35900,999
|
|
20240508,090600,1110971600,36000,35900,36000,35800,726
|
|
20240508,090500,1084893300,35850,35800,35850,35750,2380
|
|
20240508,090400,999722450,35800,35800,35850,35750,3358
|
|
20240508,090300,879473200,35800,35600,35800,35600,5380
|
|
20240508,090200,687643150,35650,35800,35850,35600,7525
|
|
20240508,090100,418798300,35800,35850,36000,35800,2571
|
|
20240508,090000,326535050,35900,36000,36200,35850,8426
|