624 lines
34 KiB
CSV
624 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,192100,35019204750,33450,33450,33450,33450,16276
|
|
20240509,192000,35019204750,33450,33450,33450,33450,0
|
|
20240509,191900,35019204750,33450,33450,33450,33450,0
|
|
20240509,191800,35019204750,33450,33450,33450,33450,0
|
|
20240509,191700,35019204750,33450,33450,33450,33450,0
|
|
20240509,191600,35019204750,33450,33450,33450,33450,0
|
|
20240509,191500,35019204750,33450,33450,33450,33450,0
|
|
20240509,191400,35019204750,33450,33450,33450,33450,0
|
|
20240509,191300,35019204750,33450,33450,33450,33450,0
|
|
20240509,191200,35019204750,33450,33450,33450,33450,0
|
|
20240509,191100,35019204750,33450,33450,33450,33450,0
|
|
20240509,191000,35019204750,33450,33450,33450,33450,0
|
|
20240509,190900,35019204750,33450,33450,33450,33450,0
|
|
20240509,190800,35019204750,33450,33450,33450,33450,0
|
|
20240509,190700,35019204750,33450,33450,33450,33450,0
|
|
20240509,190600,35019204750,33450,33450,33450,33450,0
|
|
20240509,190500,35019204750,33450,33450,33450,33450,0
|
|
20240509,190400,35019204750,33450,33450,33450,33450,0
|
|
20240509,190300,35019204750,33450,33450,33450,33450,0
|
|
20240509,190200,35019204750,33450,33450,33450,33450,0
|
|
20240509,190100,35019204750,33450,33450,33450,33450,0
|
|
20240509,190000,35019204750,33450,33450,33450,33450,0
|
|
20240509,185900,35019204750,33450,33450,33450,33450,0
|
|
20240509,185800,35019204750,33450,33450,33450,33450,0
|
|
20240509,185700,35019204750,33450,33450,33450,33450,0
|
|
20240509,185600,35019204750,33450,33450,33450,33450,0
|
|
20240509,185500,35019204750,33450,33450,33450,33450,0
|
|
20240509,185400,35019204750,33450,33450,33450,33450,0
|
|
20240509,185300,35019204750,33450,33450,33450,33450,0
|
|
20240509,185200,35019204750,33450,33450,33450,33450,0
|
|
20240509,185100,35019204750,33450,33450,33450,33450,16276
|
|
20240509,185000,35019204750,33450,33450,33450,33450,0
|
|
20240509,184900,35019204750,33450,33450,33450,33450,0
|
|
20240509,184800,35019204750,33450,33450,33450,33450,0
|
|
20240509,184700,35019204750,33450,33450,33450,33450,0
|
|
20240509,184600,35019204750,33450,33450,33450,33450,0
|
|
20240509,184500,35019204750,33450,33450,33450,33450,0
|
|
20240509,184400,35019204750,33450,33450,33450,33450,0
|
|
20240509,184300,35019204750,33450,33450,33450,33450,0
|
|
20240509,184200,35019204750,33450,33450,33450,33450,0
|
|
20240509,184100,35019204750,33450,33450,33450,33450,0
|
|
20240509,184000,35019204750,33450,33450,33450,33450,0
|
|
20240509,183900,35019204750,33450,33450,33450,33450,0
|
|
20240509,183800,35019204750,33450,33450,33450,33450,0
|
|
20240509,183700,35019204750,33450,33450,33450,33450,0
|
|
20240509,183600,35019204750,33450,33450,33450,33450,0
|
|
20240509,183500,35019204750,33450,33450,33450,33450,0
|
|
20240509,183400,35019204750,33450,33450,33450,33450,0
|
|
20240509,183300,35019204750,33450,33450,33450,33450,0
|
|
20240509,183200,35019204750,33450,33450,33450,33450,0
|
|
20240509,183100,35019204750,33450,33450,33450,33450,0
|
|
20240509,183000,35019204750,33450,33450,33450,33450,0
|
|
20240509,182900,35019204750,33450,33450,33450,33450,0
|
|
20240509,182800,35019204750,33450,33450,33450,33450,0
|
|
20240509,182700,35019204750,33450,33450,33450,33450,0
|
|
20240509,182600,35019204750,33450,33450,33450,33450,0
|
|
20240509,182500,35019204750,33450,33450,33450,33450,0
|
|
20240509,182400,35019204750,33450,33450,33450,33450,0
|
|
20240509,182300,35019204750,33450,33450,33450,33450,0
|
|
20240509,182200,35019204750,33450,33450,33450,33450,0
|
|
20240509,182100,35019204750,33450,33450,33450,33450,16276
|
|
20240509,182000,35019204750,33450,33450,33450,33450,0
|
|
20240509,181900,35019204750,33450,33450,33450,33450,0
|
|
20240509,181800,35019204750,33450,33450,33450,33450,0
|
|
20240509,181700,35019204750,33450,33450,33450,33450,0
|
|
20240509,181600,35019204750,33450,33450,33450,33450,0
|
|
20240509,181500,35019204750,33450,33450,33450,33450,0
|
|
20240509,181400,35019204750,33450,33450,33450,33450,0
|
|
20240509,181300,35019204750,33450,33450,33450,33450,0
|
|
20240509,181200,35019204750,33450,33450,33450,33450,0
|
|
20240509,181100,35019204750,33450,33450,33450,33450,0
|
|
20240509,181000,35019204750,33450,33450,33450,33450,0
|
|
20240509,180900,35019204750,33450,33450,33450,33450,0
|
|
20240509,180800,35019204750,33450,33450,33450,33450,0
|
|
20240509,180700,35019204750,33450,33450,33450,33450,0
|
|
20240509,180600,35019204750,33450,33450,33450,33450,0
|
|
20240509,180500,35019204750,33450,33450,33450,33450,0
|
|
20240509,180400,35019204750,33450,33450,33450,33450,0
|
|
20240509,180300,35019204750,33450,33450,33450,33450,0
|
|
20240509,180200,35019204750,33450,33450,33450,33450,0
|
|
20240509,180100,35019204750,33450,33450,33450,33450,0
|
|
20240509,180000,35019204750,33450,33450,33450,33450,0
|
|
20240509,175900,35019204750,33450,33450,33450,33450,0
|
|
20240509,175800,35019204750,33450,33450,33450,33450,0
|
|
20240509,175700,35019204750,33450,33450,33450,33450,0
|
|
20240509,175600,35019204750,33450,33450,33450,33450,0
|
|
20240509,175500,35019204750,33450,33450,33450,33450,0
|
|
20240509,175400,35019204750,33450,33450,33450,33450,0
|
|
20240509,175300,35019204750,33450,33450,33450,33450,0
|
|
20240509,175200,35019204750,33450,33450,33450,33450,0
|
|
20240509,175100,35019204750,33450,33450,33450,33450,16276
|
|
20240509,175000,35019204750,33450,33450,33450,33450,0
|
|
20240509,174900,35019204750,33450,33450,33450,33450,0
|
|
20240509,174800,35019204750,33450,33450,33450,33450,0
|
|
20240509,174700,35019204750,33450,33450,33450,33450,0
|
|
20240509,174600,35019204750,33450,33450,33450,33450,0
|
|
20240509,174500,35019204750,33450,33450,33450,33450,0
|
|
20240509,174400,35019204750,33450,33450,33450,33450,0
|
|
20240509,174300,35019204750,33450,33450,33450,33450,0
|
|
20240509,174200,35019204750,33450,33450,33450,33450,0
|
|
20240509,174100,35019204750,33450,33450,33450,33450,0
|
|
20240509,174000,35019204750,33450,33450,33450,33450,0
|
|
20240509,173900,35019204750,33450,33450,33450,33450,0
|
|
20240509,173800,35019204750,33450,33450,33450,33450,0
|
|
20240509,173700,35019204750,33450,33450,33450,33450,0
|
|
20240509,173600,35019204750,33450,33450,33450,33450,0
|
|
20240509,173500,35019204750,33450,33450,33450,33450,0
|
|
20240509,173400,35019204750,33450,33450,33450,33450,0
|
|
20240509,173300,35019204750,33450,33450,33450,33450,0
|
|
20240509,173200,35019204750,33450,33450,33450,33450,0
|
|
20240509,173100,35019204750,33450,33450,33450,33450,0
|
|
20240509,173000,35019204750,33450,33450,33450,33450,0
|
|
20240509,172900,35019204750,33450,33450,33450,33450,0
|
|
20240509,172800,35019204750,33450,33450,33450,33450,0
|
|
20240509,172700,35019204750,33450,33450,33450,33450,0
|
|
20240509,172600,35019204750,33450,33450,33450,33450,0
|
|
20240509,172500,35019204750,33450,33450,33450,33450,0
|
|
20240509,172400,35019204750,33450,33450,33450,33450,0
|
|
20240509,172300,35019204750,33450,33450,33450,33450,0
|
|
20240509,172200,35019204750,33450,33450,33450,33450,0
|
|
20240509,172100,35019204750,33450,33450,33450,33450,16276
|
|
20240509,172000,35019204750,33450,33450,33450,33450,0
|
|
20240509,171900,35019204750,33450,33450,33450,33450,0
|
|
20240509,171800,35019204750,33450,33450,33450,33450,0
|
|
20240509,171700,35019204750,33450,33450,33450,33450,0
|
|
20240509,171600,35019204750,33450,33450,33450,33450,0
|
|
20240509,171500,35019204750,33450,33450,33450,33450,0
|
|
20240509,171400,35019204750,33450,33450,33450,33450,0
|
|
20240509,171300,35019204750,33450,33450,33450,33450,0
|
|
20240509,171200,35019204750,33450,33450,33450,33450,0
|
|
20240509,171100,35019204750,33450,33450,33450,33450,0
|
|
20240509,171000,35019204750,33450,33450,33450,33450,0
|
|
20240509,170900,35019204750,33450,33450,33450,33450,0
|
|
20240509,170800,35019204750,33450,33450,33450,33450,0
|
|
20240509,170700,35019204750,33450,33450,33450,33450,0
|
|
20240509,170600,35019204750,33450,33450,33450,33450,0
|
|
20240509,170500,35019204750,33450,33450,33450,33450,0
|
|
20240509,170400,35019204750,33450,33450,33450,33450,0
|
|
20240509,170300,35019204750,33450,33450,33450,33450,0
|
|
20240509,170200,35019204750,33450,33450,33450,33450,0
|
|
20240509,170100,35019204750,33450,33450,33450,33450,0
|
|
20240509,170000,35019204750,33450,33450,33450,33450,0
|
|
20240509,165900,35019204750,33450,33450,33450,33450,0
|
|
20240509,165800,35019204750,33450,33450,33450,33450,0
|
|
20240509,165700,35019204750,33450,33450,33450,33450,0
|
|
20240509,165600,35019204750,33450,33450,33450,33450,0
|
|
20240509,165500,35019204750,33450,33450,33450,33450,0
|
|
20240509,165400,35019204750,33450,33450,33450,33450,0
|
|
20240509,165300,35019204750,33450,33450,33450,33450,0
|
|
20240509,165200,35019204750,33450,33450,33450,33450,0
|
|
20240509,165100,35019204750,33450,33450,33450,33450,16276
|
|
20240509,165000,35019204750,33450,33450,33450,33450,0
|
|
20240509,164900,35019204750,33450,33450,33450,33450,0
|
|
20240509,164800,35019204750,33450,33450,33450,33450,0
|
|
20240509,164700,35019204750,33450,33450,33450,33450,0
|
|
20240509,164600,35019204750,33450,33450,33450,33450,0
|
|
20240509,164500,35019204750,33450,33450,33450,33450,0
|
|
20240509,164400,35019204750,33450,33450,33450,33450,0
|
|
20240509,164300,35019204750,33450,33450,33450,33450,0
|
|
20240509,164200,35019204750,33450,33450,33450,33450,0
|
|
20240509,164100,35019204750,33450,33450,33450,33450,0
|
|
20240509,164000,35019204750,33450,33450,33450,33450,0
|
|
20240509,163900,35019204750,33450,33450,33450,33450,0
|
|
20240509,163800,35019204750,33450,33450,33450,33450,0
|
|
20240509,163700,35019204750,33450,33450,33450,33450,0
|
|
20240509,163600,35019204750,33450,33450,33450,33450,0
|
|
20240509,163500,35019204750,33450,33450,33450,33450,0
|
|
20240509,163400,35019204750,33450,33450,33450,33450,0
|
|
20240509,163300,35019204750,33450,33450,33450,33450,0
|
|
20240509,163200,35019204750,33450,33450,33450,33450,0
|
|
20240509,163100,35019204750,33450,33450,33450,33450,0
|
|
20240509,163000,35019204750,33450,33450,33450,33450,0
|
|
20240509,162900,35019204750,33450,33450,33450,33450,0
|
|
20240509,162800,35019204750,33450,33450,33450,33450,0
|
|
20240509,162700,35019204750,33450,33450,33450,33450,0
|
|
20240509,162600,35019204750,33450,33450,33450,33450,0
|
|
20240509,162500,35019204750,33450,33450,33450,33450,0
|
|
20240509,162400,35019204750,33450,33450,33450,33450,0
|
|
20240509,162300,35019204750,33450,33450,33450,33450,0
|
|
20240509,162200,35019204750,33450,33450,33450,33450,0
|
|
20240509,162100,35019204750,33450,33450,33450,33450,16276
|
|
20240509,162000,35019204750,33450,33450,33450,33450,0
|
|
20240509,161900,35019204750,33450,33450,33450,33450,0
|
|
20240509,161800,35019204750,33450,33450,33450,33450,0
|
|
20240509,161700,35019204750,33450,33450,33450,33450,0
|
|
20240509,161600,35019204750,33450,33450,33450,33450,0
|
|
20240509,161500,35019204750,33450,33450,33450,33450,0
|
|
20240509,161400,35019204750,33450,33450,33450,33450,0
|
|
20240509,161300,35019204750,33450,33450,33450,33450,0
|
|
20240509,161200,35019204750,33450,33450,33450,33450,0
|
|
20240509,161100,35019204750,33450,33450,33450,33450,0
|
|
20240509,161000,35019204750,33450,33450,33450,33450,0
|
|
20240509,160900,35019204750,33450,33450,33450,33450,0
|
|
20240509,160800,35019204750,33450,33450,33450,33450,0
|
|
20240509,160700,35019204750,33450,33450,33450,33450,0
|
|
20240509,160600,35019204750,33450,33450,33450,33450,0
|
|
20240509,160500,35019204750,33450,33450,33450,33450,0
|
|
20240509,160400,35019204750,33450,33450,33450,33450,0
|
|
20240509,160300,35019204750,33450,33450,33450,33450,0
|
|
20240509,160200,35019204750,33450,33450,33450,33450,0
|
|
20240509,160100,35019204750,33450,33450,33450,33450,0
|
|
20240509,160000,35019204750,33450,33450,33450,33450,0
|
|
20240509,155900,35019204750,33450,33450,33450,33450,0
|
|
20240509,155800,35019204750,33450,33450,33450,33450,0
|
|
20240509,155700,35019204750,33450,33450,33450,33450,0
|
|
20240509,155600,35019204750,33450,33450,33450,33450,0
|
|
20240509,155500,35019204750,33450,33450,33450,33450,0
|
|
20240509,155400,35019204750,33450,33450,33450,33450,0
|
|
20240509,155300,35019204750,33450,33450,33450,33450,0
|
|
20240509,155200,35019204750,33450,33450,33450,33450,0
|
|
20240509,155100,35019204750,33450,33450,33450,33450,16276
|
|
20240509,155000,35019204750,33450,33450,33450,33450,0
|
|
20240509,154900,35019204750,33450,33450,33450,33450,0
|
|
20240509,154800,35019204750,33450,33450,33450,33450,0
|
|
20240509,154700,35019204750,33450,33450,33450,33450,0
|
|
20240509,154600,35019204750,33450,33450,33450,33450,0
|
|
20240509,154500,35019204750,33450,33450,33450,33450,0
|
|
20240509,154400,35019204750,33450,33450,33450,33450,0
|
|
20240509,154300,35019204750,33450,33450,33450,33450,0
|
|
20240509,154200,35019204750,33450,33450,33450,33450,0
|
|
20240509,154100,35019204750,33450,33450,33450,33450,0
|
|
20240509,154000,35019204750,33450,33450,33450,33450,0
|
|
20240509,153900,35019204750,33450,33450,33450,33450,0
|
|
20240509,153800,35019204750,33450,33450,33450,33450,0
|
|
20240509,153700,35019204750,33450,33450,33450,33450,0
|
|
20240509,153600,35019204750,33450,33450,33450,33450,0
|
|
20240509,153500,35019204750,33450,33450,33450,33450,0
|
|
20240509,153400,35019204750,33450,33450,33450,33450,0
|
|
20240509,153300,35019204750,33450,33450,33450,33450,0
|
|
20240509,153200,35019204750,33450,33450,33450,33450,0
|
|
20240509,153100,35019204750,33450,33450,33450,33450,0
|
|
20240509,153000,35019204750,33450,33450,33450,33450,16276
|
|
20240509,152900,34474772550,33550,33550,33550,33550,0
|
|
20240509,152800,34474772550,33550,33550,33550,33550,0
|
|
20240509,152700,34474772550,33550,33550,33550,33550,0
|
|
20240509,152600,34474772550,33550,33550,33550,33550,0
|
|
20240509,152500,34474772550,33550,33550,33550,33550,0
|
|
20240509,152400,34474772550,33550,33550,33550,33550,0
|
|
20240509,152300,34474772550,33550,33550,33550,33550,0
|
|
20240509,152200,34474772550,33550,33550,33550,33550,0
|
|
20240509,152100,34474772550,33550,33550,33550,33550,0
|
|
20240509,152000,34474772550,33550,33550,33550,33550,0
|
|
20240509,151900,34474772550,33550,33550,33600,33500,4503
|
|
20240509,151800,34323735450,33500,33350,33600,33350,10663
|
|
20240509,151700,33966658100,33350,33350,33400,33350,4988
|
|
20240509,151600,33800174400,33400,33350,33400,33350,2882
|
|
20240509,151500,33704004350,33400,33350,33400,33350,6225
|
|
20240509,151400,33496299350,33350,33300,33400,33250,4977
|
|
20240509,151300,33330373250,33350,33250,33350,33250,6178
|
|
20240509,151200,33124635150,33250,33250,33300,33250,2623
|
|
20240509,151100,33037373400,33250,33300,33300,33250,2527
|
|
20240509,151000,32953343650,33250,33250,33300,33250,1146
|
|
20240509,150900,32915238450,33250,33250,33300,33200,1915
|
|
20240509,150800,32851592750,33250,33250,33250,33200,810
|
|
20240509,150700,32824667900,33250,33250,33300,33200,2959
|
|
20240509,150600,32726301600,33300,33250,33300,33200,2003
|
|
20240509,150500,32659707450,33250,33300,33300,33200,5355
|
|
20240509,150400,32481656350,33300,33300,33300,33250,1186
|
|
20240509,150300,32442170500,33300,33300,33300,33250,984
|
|
20240509,150200,32409407850,33300,33300,33300,33250,1372
|
|
20240509,150100,32363752050,33300,33300,33300,33250,2013
|
|
20240509,150000,32296724050,33300,33250,33300,33250,1657
|
|
20240509,145900,32241568900,33250,33250,33300,33250,472
|
|
20240509,145800,32225866700,33250,33250,33300,33250,593
|
|
20240509,145700,32206140000,33250,33250,33300,33250,686
|
|
20240509,145600,32183321250,33250,33250,33300,33200,1514
|
|
20240509,145500,32132949950,33250,33300,33300,33200,1696
|
|
20240509,145400,32076567650,33250,33300,33300,33250,587
|
|
20240509,145300,32057048200,33300,33300,33300,33250,562
|
|
20240509,145200,32038353200,33300,33300,33300,33250,1736
|
|
20240509,145100,31980564600,33250,33300,33300,33250,594
|
|
20240509,145000,31960812750,33300,33250,33300,33200,1970
|
|
20240509,144900,31895317100,33250,33250,33300,33250,2710
|
|
20240509,144800,31805205700,33200,33200,33250,33150,1081
|
|
20240509,144700,31769315950,33200,33200,33200,33150,1175
|
|
20240509,144600,31730323250,33200,33200,33200,33150,909
|
|
20240509,144500,31700164150,33150,33150,33200,33100,559
|
|
20240509,144400,31681632350,33100,33150,33150,33100,1605
|
|
20240509,144300,31628444300,33100,33150,33150,33100,944
|
|
20240509,144200,31597181600,33150,33100,33150,33100,937
|
|
20240509,144100,31566160700,33100,33150,33150,33100,584
|
|
20240509,144000,31546817000,33150,33100,33150,33100,1446
|
|
20240509,143900,31498947900,33100,33100,33150,33050,1535
|
|
20240509,143800,31448143200,33100,33100,33100,33050,1012
|
|
20240509,143700,31414669650,33100,33050,33100,33050,1394
|
|
20240509,143600,31368594700,33050,33050,33100,33050,731
|
|
20240509,143500,31344427250,33100,33050,33150,33050,619
|
|
20240509,143400,31323949450,33050,33100,33100,33050,879
|
|
20240509,143300,31294892900,33100,33150,33150,33050,1287
|
|
20240509,143200,31252351750,33100,33050,33100,33050,665
|
|
20240509,143100,31230359650,33100,33100,33100,33050,6422
|
|
20240509,143000,31018103050,33050,33150,33200,33050,7134
|
|
20240509,142900,30781946050,33150,33150,33150,33100,1506
|
|
20240509,142800,30732056550,33150,33150,33150,33100,1393
|
|
20240509,142700,30685886250,33150,33200,33200,33100,765
|
|
20240509,142600,30660550100,33150,33100,33150,33100,3268
|
|
20240509,142500,30552354000,33150,33150,33150,33100,1110
|
|
20240509,142400,30515603900,33100,33150,33150,33100,1570
|
|
20240509,142300,30463607900,33150,33100,33150,33100,1757
|
|
20240509,142200,30405383650,33100,33150,33150,33100,441
|
|
20240509,142100,30390785050,33100,33100,33150,33100,1016
|
|
20240509,142000,30357138250,33100,33100,33150,33100,650
|
|
20240509,141900,30335611600,33100,33100,33150,33100,773
|
|
20240509,141800,30310018650,33100,33100,33150,33100,1014
|
|
20240509,141700,30276452200,33100,33100,33150,33100,699
|
|
20240509,141600,30253301600,33150,33100,33150,33100,557
|
|
20240509,141500,30234862450,33100,33100,33150,33100,755
|
|
20240509,141400,30209866150,33100,33150,33200,33100,671
|
|
20240509,141300,30187636850,33150,33150,33150,33100,710
|
|
20240509,141200,30164124750,33100,33150,33150,33100,714
|
|
20240509,141100,30140477450,33100,33150,33150,33100,1468
|
|
20240509,141000,30091881800,33100,33100,33150,33100,1535
|
|
20240509,140900,30041073150,33100,33150,33200,33100,725
|
|
20240509,140800,30017061350,33150,33150,33150,33100,668
|
|
20240509,140700,29994930350,33150,33150,33150,33100,897
|
|
20240509,140600,29965225350,33100,33100,33200,33100,1115
|
|
20240509,140500,29928259200,33100,33100,33150,33100,364
|
|
20240509,140400,29916206650,33100,33100,33150,33100,770
|
|
20240509,140300,29890719600,33100,33150,33200,33100,2061
|
|
20240509,140200,29822395850,33150,33200,33200,33150,808
|
|
20240509,140100,29795603850,33150,33100,33200,33100,1141
|
|
20240509,140000,29757778550,33100,33100,33150,33100,823
|
|
20240509,135900,29730527900,33100,33100,33150,33100,383
|
|
20240509,135800,29717847950,33100,33100,33150,33100,1291
|
|
20240509,135700,29675105800,33100,33100,33100,33100,463
|
|
20240509,135600,29659780500,33100,33150,33150,33100,1165
|
|
20240509,135500,29621205300,33100,33100,33150,33100,806
|
|
20240509,135400,29594526600,33100,33100,33150,33100,1197
|
|
20240509,135300,29554896150,33100,33100,33150,33100,1415
|
|
20240509,135200,29508054550,33150,33100,33150,33100,1356
|
|
20240509,135100,29463157750,33100,33050,33100,33050,2638
|
|
20240509,135000,29375905450,33050,33050,33100,33050,849
|
|
20240509,134900,29347845300,33050,33100,33100,33050,2059
|
|
20240509,134800,29279733000,33100,33100,33150,33100,812
|
|
20240509,134700,29252854150,33100,33100,33150,33100,898
|
|
20240509,134600,29223125200,33100,33100,33200,33100,1887
|
|
20240509,134500,29160649250,33100,33050,33150,33050,2537
|
|
20240509,134400,29076672300,33050,33100,33150,33050,4165
|
|
20240509,134300,28938819850,33100,33150,33150,33100,1982
|
|
20240509,134200,28873198350,33100,33100,33150,33100,1490
|
|
20240509,134100,28823869000,33100,33150,33150,33100,1356
|
|
20240509,134000,28778983400,33150,33100,33150,33100,2878
|
|
20240509,133900,28683719950,33100,33100,33150,33100,3842
|
|
20240509,133800,28556548000,33100,33100,33150,33100,1385
|
|
20240509,133700,28510700900,33100,33150,33200,33100,748
|
|
20240509,133600,28485938500,33150,33100,33150,33100,1099
|
|
20240509,133500,28449542550,33100,33150,33200,33100,1134
|
|
20240509,133400,28411954500,33150,33150,33200,33150,537
|
|
20240509,133300,28394152900,33150,33150,33200,33150,791
|
|
20240509,133200,28367931050,33200,33150,33200,33150,746
|
|
20240509,133100,28343197250,33150,33150,33200,33100,1562
|
|
20240509,133000,28291366700,33150,33100,33150,33100,1238
|
|
20240509,132900,28250366800,33100,33100,33150,33100,717
|
|
20240509,132800,28226632100,33150,33150,33200,33150,1433
|
|
20240509,132700,28179127850,33150,33100,33200,33100,724
|
|
20240509,132600,28155134400,33150,33100,33150,33100,1298
|
|
20240509,132500,28112133000,33100,33100,33150,33100,673
|
|
20240509,132400,28089843700,33100,33100,33150,33100,578
|
|
20240509,132300,28070710300,33100,33100,33150,33100,787
|
|
20240509,132200,28044660500,33100,33100,33150,33100,825
|
|
20240509,132100,28017351900,33100,33150,33150,33100,558
|
|
20240509,132000,27998860500,33150,33100,33200,33100,793
|
|
20240509,131900,27972585050,33100,33100,33150,33100,863
|
|
20240509,131800,27944005200,33150,33100,33150,33100,652
|
|
20240509,131700,27922417000,33150,33100,33150,33100,994
|
|
20240509,131600,27889487700,33150,33100,33150,33100,667
|
|
20240509,131500,27867400300,33100,33150,33150,33100,1506
|
|
20240509,131400,27817506950,33100,33150,33200,33100,1695
|
|
20240509,131300,27761329150,33150,33150,33200,33150,499
|
|
20240509,131200,27744786500,33150,33150,33200,33150,1858
|
|
20240509,131100,27683190950,33150,33150,33200,33150,569
|
|
20240509,131000,27664327250,33200,33150,33200,33150,1383
|
|
20240509,130900,27618453500,33150,33200,33200,33150,1014
|
|
20240509,130800,27584832450,33150,33150,33200,33150,1259
|
|
20240509,130700,27543096300,33150,33200,33200,33150,782
|
|
20240509,130600,27517171350,33150,33150,33200,33150,904
|
|
20240509,130500,27487202850,33200,33100,33200,33100,892
|
|
20240509,130400,27457631550,33100,33100,33150,33100,1057
|
|
20240509,130300,27422642050,33100,33100,33150,33100,686
|
|
20240509,130200,27399931250,33100,33150,33150,33100,979
|
|
20240509,130100,27367511050,33100,33100,33150,33100,706
|
|
20240509,130000,27344139150,33100,33150,33150,33100,936
|
|
20240509,125900,27313132050,33100,33150,33150,33100,3113
|
|
20240509,125800,27209975400,33150,33150,33200,33150,1055
|
|
20240509,125700,27175000000,33150,33150,33250,33150,1544
|
|
20240509,125600,27123783400,33200,33200,33200,33150,1092
|
|
20240509,125500,27087561400,33200,33250,33250,33150,3354
|
|
20240509,125400,26976199850,33250,33200,33250,33200,1171
|
|
20240509,125300,26937292750,33250,33200,33250,33200,769
|
|
20240509,125200,26911751700,33250,33250,33250,33200,1181
|
|
20240509,125100,26872519300,33250,33200,33250,33200,966
|
|
20240509,125000,26840426150,33200,33200,33250,33200,1199
|
|
20240509,124900,26800615250,33200,33200,33200,33150,1415
|
|
20240509,124800,26753641900,33200,33250,33250,33150,1374
|
|
20240509,124700,26708058050,33250,33250,33250,33200,1190
|
|
20240509,124600,26668546400,33200,33150,33250,33150,1453
|
|
20240509,124500,26620310500,33200,33200,33200,33150,861
|
|
20240509,124400,26591754050,33150,33150,33200,33150,984
|
|
20240509,124300,26559122800,33150,33100,33150,33100,796
|
|
20240509,124200,26532750700,33150,33100,33150,33100,1613
|
|
20240509,124100,26479331300,33150,33150,33150,33100,708
|
|
20240509,124000,26455887450,33100,33100,33150,33100,2241
|
|
20240509,123900,26381697050,33100,33150,33150,33100,2672
|
|
20240509,123800,26293191900,33150,33150,33150,33150,776
|
|
20240509,123700,26267467500,33150,33150,33150,33150,862
|
|
20240509,123600,26238892200,33150,33150,33200,33150,632
|
|
20240509,123500,26217936100,33150,33150,33200,33150,389
|
|
20240509,123400,26205036800,33150,33150,33200,33150,1136
|
|
20240509,123300,26167375500,33200,33150,33200,33150,1107
|
|
20240509,123200,26130660200,33150,33200,33200,33150,936
|
|
20240509,123100,26099609750,33150,33100,33200,33100,533
|
|
20240509,123000,26081951500,33150,33100,33150,33100,973
|
|
20240509,122900,26049718400,33100,33150,33150,33100,750
|
|
20240509,122800,26024876800,33150,33150,33200,33150,1346
|
|
20240509,122700,25980256600,33150,33150,33200,33100,868
|
|
20240509,122600,25951488700,33150,33100,33150,33100,1334
|
|
20240509,122500,25907295800,33100,33100,33150,33100,1010
|
|
20240509,122400,25873856900,33100,33100,33150,33100,975
|
|
20240509,122300,25841572900,33100,33150,33150,33100,1054
|
|
20240509,122200,25806659400,33100,33100,33150,33100,675
|
|
20240509,122100,25784316100,33100,33100,33150,33100,478
|
|
20240509,122000,25768493250,33100,33100,33150,33100,874
|
|
20240509,121900,25739545250,33100,33050,33100,33050,956
|
|
20240509,121800,25707928850,33050,33100,33150,33050,877
|
|
20240509,121700,25678906100,33100,33100,33150,33050,1798
|
|
20240509,121600,25619421850,33050,33050,33100,33050,501
|
|
20240509,121500,25602863650,33050,33050,33100,33050,1552
|
|
20240509,121400,25551567900,33050,33050,33100,33000,5983
|
|
20240509,121300,25354041850,33050,33050,33100,33050,3227
|
|
20240509,121200,25247386500,33050,33050,33100,33050,702
|
|
20240509,121100,25224183500,33100,33100,33150,33000,20241
|
|
20240509,121000,24555509400,33100,33100,33150,33050,4653
|
|
20240509,120900,24401541850,33100,33100,33150,33100,709
|
|
20240509,120800,24378060100,33150,33100,33150,33050,747
|
|
20240509,120700,24353348000,33100,33050,33100,33050,691
|
|
20240509,120600,24330494550,33050,33150,33200,33050,13438
|
|
20240509,120500,23885856550,33150,33150,33150,33100,998
|
|
20240509,120400,23852815250,33150,33100,33150,33100,947
|
|
20240509,120300,23821425950,33100,33100,33150,33100,1071
|
|
20240509,120200,23785945300,33150,33100,33150,33100,1107
|
|
20240509,120100,23749303050,33100,33100,33150,33100,1210
|
|
20240509,120000,23709223600,33100,33100,33150,33100,2200
|
|
20240509,115900,23636398200,33100,33150,33150,33100,1834
|
|
20240509,115800,23575626950,33150,33200,33200,33150,1466
|
|
20240509,115700,23527020950,33150,33100,33200,33100,760
|
|
20240509,115600,23501838850,33100,33100,33200,33100,758
|
|
20240509,115500,23476741150,33100,33200,33200,33100,2049
|
|
20240509,115400,23408824800,33150,33200,33250,33150,3020
|
|
20240509,115300,23308642900,33200,33200,33250,33200,639
|
|
20240509,115200,23287427800,33200,33300,33300,33200,1658
|
|
20240509,115100,23232346700,33300,33300,33300,33250,497
|
|
20240509,115000,23215820050,33300,33300,33300,33250,875
|
|
20240509,114900,23186713000,33300,33250,33300,33250,566
|
|
20240509,114800,23167885850,33250,33250,33300,33250,1107
|
|
20240509,114700,23131055500,33300,33300,33300,33250,1260
|
|
20240509,114600,23089152950,33300,33250,33300,33250,825
|
|
20240509,114500,23061719700,33250,33250,33300,33250,557
|
|
20240509,114400,23043196700,33250,33250,33300,33250,1305
|
|
20240509,114300,22999802050,33250,33250,33300,33250,1167
|
|
20240509,114200,22960997000,33250,33250,33300,33250,1010
|
|
20240509,114100,22927412000,33250,33150,33300,33150,902
|
|
20240509,114000,22897415000,33150,33200,33200,33150,455
|
|
20240509,113900,22882325550,33200,33200,33250,33200,2971
|
|
20240509,113800,22783669600,33200,33200,33250,33150,2115
|
|
20240509,113700,22713462100,33200,33200,33200,33150,1213
|
|
20240509,113600,22673248550,33150,33150,33200,33150,921
|
|
20240509,113500,22642705800,33150,33150,33200,33100,1245
|
|
20240509,113400,22601446300,33100,33150,33150,33100,1598
|
|
20240509,113300,22548497750,33150,33150,33200,33100,1288
|
|
20240509,113200,22505804900,33100,33100,33150,33100,1044
|
|
20240509,113100,22471231650,33150,33100,33200,33100,4518
|
|
20240509,113000,22321479650,33100,33150,33150,33100,983
|
|
20240509,112900,22288937800,33150,33100,33200,33100,968
|
|
20240509,112800,22256853700,33100,33150,33200,33100,938
|
|
20240509,112700,22225770500,33150,33100,33150,33100,1797
|
|
20240509,112600,22166212350,33100,33100,33150,33100,1641
|
|
20240509,112500,22111860400,33100,33100,33150,33100,2633
|
|
20240509,112400,22024693400,33100,33100,33150,33100,1866
|
|
20240509,112300,21962901100,33100,33150,33150,33100,1345
|
|
20240509,112200,21918358200,33100,33100,33150,33100,3018
|
|
20240509,112100,21818453050,33100,33150,33150,33100,447
|
|
20240509,112000,21803649200,33150,33100,33150,33100,1438
|
|
20240509,111900,21756046000,33100,33150,33200,33100,2527
|
|
20240509,111800,21672300900,33150,33150,33200,33150,641
|
|
20240509,111700,21651049350,33150,33200,33200,33150,856
|
|
20240509,111600,21622656600,33250,33150,33250,33150,1066
|
|
20240509,111500,21587250300,33150,33150,33200,33150,1223
|
|
20240509,111400,21546691450,33150,33200,33250,33150,1530
|
|
20240509,111300,21495927850,33200,33200,33250,33200,598
|
|
20240509,111200,21476072300,33200,33250,33250,33150,499
|
|
20240509,111100,21459503100,33250,33150,33250,33150,837
|
|
20240509,111000,21431719550,33200,33200,33250,33200,392
|
|
20240509,110900,21418704850,33200,33200,33250,33150,1053
|
|
20240509,110800,21383743000,33200,33200,33250,33200,607
|
|
20240509,110700,21363590550,33200,33200,33250,33200,992
|
|
20240509,110600,21330655150,33200,33150,33200,33100,1158
|
|
20240509,110500,21292278100,33200,33200,33250,33100,4905
|
|
20240509,110400,21129601150,33250,33200,33250,33200,1501
|
|
20240509,110300,21079736050,33200,33200,33300,33200,1434
|
|
20240509,110200,21032085500,33200,33200,33250,33200,1407
|
|
20240509,110100,20985328700,33200,33100,33200,33100,3453
|
|
20240509,110000,20870876950,33150,33100,33150,33100,4550
|
|
20240509,105900,20720178450,33100,33150,33150,33100,14465
|
|
20240509,105800,20241124650,33150,33250,33250,33150,14781
|
|
20240509,105700,19750734150,33250,33200,33300,33200,4028
|
|
20240509,105600,19616957500,33200,33250,33300,33200,4748
|
|
20240509,105500,19459227100,33250,33250,33300,33250,1699
|
|
20240509,105400,19402729250,33250,33250,33250,33200,2357
|
|
20240509,105300,19324404100,33200,33250,33300,33200,8422
|
|
20240509,105200,19044600400,33250,33300,33350,33250,7589
|
|
20240509,105100,18792095300,33300,33250,33350,33250,1810
|
|
20240509,105000,18731861000,33250,33250,33350,33250,1819
|
|
20240509,104900,18671326000,33250,33250,33300,33250,2172
|
|
20240509,104800,18599101800,33250,33300,33300,33250,2303
|
|
20240509,104700,18522524600,33250,33300,33350,33250,10813
|
|
20240509,104600,18162467450,33300,33300,33350,33300,1524
|
|
20240509,104500,18111712050,33300,33350,33350,33300,8019
|
|
20240509,104400,17844294650,33350,33450,33450,33350,2910
|
|
20240509,104300,17747101550,33450,33350,33450,33350,3026
|
|
20240509,104200,17646084250,33350,33400,33450,33350,2917
|
|
20240509,104100,17548645300,33400,33400,33450,33400,1566
|
|
20240509,104000,17496324750,33450,33400,33450,33400,1724
|
|
20240509,103900,17438723900,33450,33400,33450,33400,1381
|
|
20240509,103800,17392592000,33400,33400,33450,33350,1030
|
|
20240509,103700,17358187850,33400,33400,33450,33350,1681
|
|
20240509,103600,17302096400,33400,33350,33400,33350,2025
|
|
20240509,103500,17234548300,33350,33350,33400,33300,1735
|
|
20240509,103400,17176673350,33350,33350,33400,33300,1528
|
|
20240509,103300,17125757400,33300,33350,33350,33300,2020
|
|
20240509,103200,17058431450,33300,33350,33350,33300,1772
|
|
20240509,103100,16999377700,33350,33400,33400,33350,2917
|
|
20240509,103000,16902081150,33400,33300,33400,33300,2255
|
|
20240509,102900,16826904750,33350,33350,33400,33300,2638
|
|
20240509,102800,16739018950,33350,33350,33400,33300,1948
|
|
20240509,102700,16674055350,33350,33350,33400,33300,2434
|
|
20240509,102600,16592943600,33300,33350,33350,33300,4292
|
|
20240509,102500,16449951750,33400,33350,33400,33300,2299
|
|
20240509,102400,16373268250,33350,33350,33400,33300,1467
|
|
20240509,102300,16324356150,33300,33350,33400,33300,8020
|
|
20240509,102200,16056906050,33350,33350,33400,33350,1360
|
|
20240509,102100,16011538850,33350,33350,33400,33300,2386
|
|
20240509,102000,15932008600,33300,33350,33350,33300,2698
|
|
20240509,101900,15842098750,33350,33400,33450,33350,5460
|
|
20240509,101800,15659925500,33400,33400,33400,33350,1564
|
|
20240509,101700,15607725800,33350,33450,33450,33350,3588
|
|
20240509,101600,15487906450,33400,33400,33450,33350,1917
|
|
20240509,101500,15423873350,33400,33250,33400,33250,5099
|
|
20240509,101400,15253875550,33300,33250,33300,33250,4304
|
|
20240509,101300,15110746000,33250,33350,33350,33250,8803
|
|
20240509,101200,14817619750,33350,33350,33400,33300,5163
|
|
20240509,101100,14645509150,33400,33350,33450,33350,5964
|
|
20240509,101000,14446379100,33350,33400,33400,33350,2469
|
|
20240509,100900,14364029250,33350,33350,33400,33350,2189
|
|
20240509,100800,14290988700,33350,33400,33450,33350,2975
|
|
20240509,100700,14191703550,33350,33450,33450,33350,6812
|
|
20240509,100600,13964220100,33400,33450,33500,33400,5098
|
|
20240509,100500,13793797400,33450,33400,33500,33400,3382
|
|
20240509,100400,13680672400,33450,33550,33600,33400,10839
|
|
20240509,100300,13317761850,33600,33500,33600,33500,3111
|
|
20240509,100200,13213511100,33500,33600,33650,33500,20516
|
|
20240509,100100,12525600500,33650,33600,33650,33550,2551
|
|
20240509,100000,12439920450,33650,33650,33650,33600,2455
|
|
20240509,095900,12357403400,33650,33700,33700,33650,3440
|
|
20240509,095800,12241629250,33700,33700,33750,33650,5882
|
|
20240509,095700,12043501100,33700,33750,33750,33700,3437
|
|
20240509,095600,11927613350,33750,33750,33800,33700,3170
|
|
20240509,095500,11820665150,33700,33800,33800,33700,3789
|
|
20240509,095400,11692802650,33750,33800,33800,33700,3842
|
|
20240509,095300,11563227200,33750,33750,33800,33700,5754
|
|
20240509,095200,11369014400,33700,33600,33750,33600,4916
|
|
20240509,095100,11203541700,33700,33550,33700,33500,5355
|
|
20240509,095000,11023803200,33550,33500,33550,33450,7621
|
|
20240509,094900,10768454550,33500,33550,33550,33500,9068
|
|
20240509,094800,10464563700,33500,33850,33850,33500,24467
|
|
20240509,094700,9641150750,33850,33850,33900,33800,7427
|
|
20240509,094600,9389792150,33850,33800,33900,33800,5200
|
|
20240509,094500,9213880800,33800,33900,33900,33800,12920
|
|
20240509,094400,8776534200,33900,34050,34100,33900,25494
|
|
20240509,094300,7909892650,34050,34050,34150,34000,14535
|
|
20240509,094200,7415198450,34100,34100,34150,34050,13672
|
|
20240509,094100,6949446800,34100,34150,34150,34100,6376
|
|
20240509,094000,6731932550,34150,34150,34200,34150,8303
|
|
20240509,093900,6448375100,34150,34350,34350,34100,22461
|
|
20240509,093800,5680281800,34300,34350,34400,34300,2305
|
|
20240509,093700,5601181250,34350,34350,34350,34300,2770
|
|
20240509,093600,5506103900,34300,34350,34350,34300,4289
|
|
20240509,093500,5358821750,34350,34300,34400,34250,7721
|
|
20240509,093400,5093934100,34300,34300,34300,34250,3156
|
|
20240509,093300,4985745650,34300,34350,34350,34250,2941
|
|
20240509,093200,4884920050,34300,34300,34350,34250,8799
|
|
20240509,093100,4583181000,34350,34350,34400,34300,5006
|
|
20240509,093000,4411257650,34350,34500,34500,34350,14355
|
|
20240509,092900,3917179350,34500,34550,34550,34500,8797
|
|
20240509,092800,3613617550,34550,34700,34750,34500,12209
|
|
20240509,092700,3191226850,34750,34700,34750,34650,2300
|
|
20240509,092600,3111414100,34650,34700,34750,34600,1871
|
|
20240509,092500,3046543850,34700,34650,34700,34600,2025
|
|
20240509,092400,2976350700,34600,34600,34650,34550,3705
|
|
20240509,092300,2848108350,34600,34600,34650,34600,1464
|
|
20240509,092200,2797432550,34600,34700,34750,34550,8563
|
|
20240509,092100,2500766700,34750,34750,34800,34700,1086
|
|
20240509,092000,2463061050,34750,34800,34850,34700,5202
|
|
20240509,091900,2282278600,34800,34800,34850,34800,1768
|
|
20240509,091800,2220741200,34800,34700,34850,34700,1009
|
|
20240509,091700,2185655250,34750,34750,34750,34650,1140
|
|
20240509,091600,2146104500,34750,34700,34750,34650,757
|
|
20240509,091500,2119841050,34700,34700,34700,34550,4638
|
|
20240509,091400,1959288000,34650,34650,34750,34600,2581
|
|
20240509,091300,1869824350,34700,34700,34750,34650,2574
|
|
20240509,091200,1780568300,34700,34850,34850,34650,7286
|
|
20240509,091100,1527271050,34850,34850,34850,34800,2398
|
|
20240509,091000,1443714150,34850,34900,34900,34800,2964
|
|
20240509,090900,1340375400,34950,35000,35050,34850,7785
|
|
20240509,090800,1068468100,35000,35000,35100,35000,1812
|
|
20240509,090700,1004997050,35000,35100,35100,35000,5801
|
|
20240509,090600,801797550,35150,35150,35200,35100,1146
|
|
20240509,090500,761552700,35200,35050,35200,35050,1598
|
|
20240509,090400,705470000,35100,35200,35200,35050,5247
|
|
20240509,090300,521345300,35350,35150,35350,35100,1868
|
|
20240509,090200,455716800,35150,35450,35450,35100,4297
|
|
20240509,090100,304125100,35450,35600,35600,35450,1192
|
|
20240509,090000,261862200,35600,35600,35650,35350,6965
|