624 lines
34 KiB
CSV
624 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,192100,38832105650,35650,35650,35650,35650,12503
|
|
20240516,192000,38832105650,35650,35650,35650,35650,0
|
|
20240516,191900,38832105650,35650,35650,35650,35650,0
|
|
20240516,191800,38832105650,35650,35650,35650,35650,0
|
|
20240516,191700,38832105650,35650,35650,35650,35650,0
|
|
20240516,191600,38832105650,35650,35650,35650,35650,0
|
|
20240516,191500,38832105650,35650,35650,35650,35650,0
|
|
20240516,191400,38832105650,35650,35650,35650,35650,0
|
|
20240516,191300,38832105650,35650,35650,35650,35650,0
|
|
20240516,191200,38832105650,35650,35650,35650,35650,0
|
|
20240516,191100,38832105650,35650,35650,35650,35650,0
|
|
20240516,191000,38832105650,35650,35650,35650,35650,0
|
|
20240516,190900,38832105650,35650,35650,35650,35650,0
|
|
20240516,190800,38832105650,35650,35650,35650,35650,0
|
|
20240516,190700,38832105650,35650,35650,35650,35650,0
|
|
20240516,190600,38832105650,35650,35650,35650,35650,0
|
|
20240516,190500,38832105650,35650,35650,35650,35650,0
|
|
20240516,190400,38832105650,35650,35650,35650,35650,0
|
|
20240516,190300,38832105650,35650,35650,35650,35650,0
|
|
20240516,190200,38832105650,35650,35650,35650,35650,0
|
|
20240516,190100,38832105650,35650,35650,35650,35650,0
|
|
20240516,190000,38832105650,35650,35650,35650,35650,0
|
|
20240516,185900,38832105650,35650,35650,35650,35650,0
|
|
20240516,185800,38832105650,35650,35650,35650,35650,0
|
|
20240516,185700,38832105650,35650,35650,35650,35650,0
|
|
20240516,185600,38832105650,35650,35650,35650,35650,0
|
|
20240516,185500,38832105650,35650,35650,35650,35650,0
|
|
20240516,185400,38832105650,35650,35650,35650,35650,0
|
|
20240516,185300,38832105650,35650,35650,35650,35650,0
|
|
20240516,185200,38832105650,35650,35650,35650,35650,0
|
|
20240516,185100,38832105650,35650,35650,35650,35650,12503
|
|
20240516,185000,38832105650,35650,35650,35650,35650,0
|
|
20240516,184900,38832105650,35650,35650,35650,35650,0
|
|
20240516,184800,38832105650,35650,35650,35650,35650,0
|
|
20240516,184700,38832105650,35650,35650,35650,35650,0
|
|
20240516,184600,38832105650,35650,35650,35650,35650,0
|
|
20240516,184500,38832105650,35650,35650,35650,35650,0
|
|
20240516,184400,38832105650,35650,35650,35650,35650,0
|
|
20240516,184300,38832105650,35650,35650,35650,35650,0
|
|
20240516,184200,38832105650,35650,35650,35650,35650,0
|
|
20240516,184100,38832105650,35650,35650,35650,35650,0
|
|
20240516,184000,38832105650,35650,35650,35650,35650,0
|
|
20240516,183900,38832105650,35650,35650,35650,35650,0
|
|
20240516,183800,38832105650,35650,35650,35650,35650,0
|
|
20240516,183700,38832105650,35650,35650,35650,35650,0
|
|
20240516,183600,38832105650,35650,35650,35650,35650,0
|
|
20240516,183500,38832105650,35650,35650,35650,35650,0
|
|
20240516,183400,38832105650,35650,35650,35650,35650,0
|
|
20240516,183300,38832105650,35650,35650,35650,35650,0
|
|
20240516,183200,38832105650,35650,35650,35650,35650,0
|
|
20240516,183100,38832105650,35650,35650,35650,35650,0
|
|
20240516,183000,38832105650,35650,35650,35650,35650,0
|
|
20240516,182900,38832105650,35650,35650,35650,35650,0
|
|
20240516,182800,38832105650,35650,35650,35650,35650,0
|
|
20240516,182700,38832105650,35650,35650,35650,35650,0
|
|
20240516,182600,38832105650,35650,35650,35650,35650,0
|
|
20240516,182500,38832105650,35650,35650,35650,35650,0
|
|
20240516,182400,38832105650,35650,35650,35650,35650,0
|
|
20240516,182300,38832105650,35650,35650,35650,35650,0
|
|
20240516,182200,38832105650,35650,35650,35650,35650,0
|
|
20240516,182100,38832105650,35650,35650,35650,35650,12503
|
|
20240516,182000,38832105650,35650,35650,35650,35650,0
|
|
20240516,181900,38832105650,35650,35650,35650,35650,0
|
|
20240516,181800,38832105650,35650,35650,35650,35650,0
|
|
20240516,181700,38832105650,35650,35650,35650,35650,0
|
|
20240516,181600,38832105650,35650,35650,35650,35650,0
|
|
20240516,181500,38832105650,35650,35650,35650,35650,0
|
|
20240516,181400,38832105650,35650,35650,35650,35650,0
|
|
20240516,181300,38832105650,35650,35650,35650,35650,0
|
|
20240516,181200,38832105650,35650,35650,35650,35650,0
|
|
20240516,181100,38832105650,35650,35650,35650,35650,0
|
|
20240516,181000,38832105650,35650,35650,35650,35650,0
|
|
20240516,180900,38832105650,35650,35650,35650,35650,0
|
|
20240516,180800,38832105650,35650,35650,35650,35650,0
|
|
20240516,180700,38832105650,35650,35650,35650,35650,0
|
|
20240516,180600,38832105650,35650,35650,35650,35650,0
|
|
20240516,180500,38832105650,35650,35650,35650,35650,0
|
|
20240516,180400,38832105650,35650,35650,35650,35650,0
|
|
20240516,180300,38832105650,35650,35650,35650,35650,0
|
|
20240516,180200,38832105650,35650,35650,35650,35650,0
|
|
20240516,180100,38832105650,35650,35650,35650,35650,0
|
|
20240516,180000,38832105650,35650,35650,35650,35650,0
|
|
20240516,175900,38832105650,35650,35650,35650,35650,0
|
|
20240516,175800,38832105650,35650,35650,35650,35650,0
|
|
20240516,175700,38832105650,35650,35650,35650,35650,0
|
|
20240516,175600,38832105650,35650,35650,35650,35650,0
|
|
20240516,175500,38832105650,35650,35650,35650,35650,0
|
|
20240516,175400,38832105650,35650,35650,35650,35650,0
|
|
20240516,175300,38832105650,35650,35650,35650,35650,0
|
|
20240516,175200,38832105650,35650,35650,35650,35650,0
|
|
20240516,175100,38832105650,35650,35650,35650,35650,12503
|
|
20240516,175000,38832105650,35650,35650,35650,35650,0
|
|
20240516,174900,38832105650,35650,35650,35650,35650,0
|
|
20240516,174800,38832105650,35650,35650,35650,35650,0
|
|
20240516,174700,38832105650,35650,35650,35650,35650,0
|
|
20240516,174600,38832105650,35650,35650,35650,35650,0
|
|
20240516,174500,38832105650,35650,35650,35650,35650,0
|
|
20240516,174400,38832105650,35650,35650,35650,35650,0
|
|
20240516,174300,38832105650,35650,35650,35650,35650,0
|
|
20240516,174200,38832105650,35650,35650,35650,35650,0
|
|
20240516,174100,38832105650,35650,35650,35650,35650,0
|
|
20240516,174000,38832105650,35650,35650,35650,35650,0
|
|
20240516,173900,38832105650,35650,35650,35650,35650,0
|
|
20240516,173800,38832105650,35650,35650,35650,35650,0
|
|
20240516,173700,38832105650,35650,35650,35650,35650,0
|
|
20240516,173600,38832105650,35650,35650,35650,35650,0
|
|
20240516,173500,38832105650,35650,35650,35650,35650,0
|
|
20240516,173400,38832105650,35650,35650,35650,35650,0
|
|
20240516,173300,38832105650,35650,35650,35650,35650,0
|
|
20240516,173200,38832105650,35650,35650,35650,35650,0
|
|
20240516,173100,38832105650,35650,35650,35650,35650,0
|
|
20240516,173000,38832105650,35650,35650,35650,35650,0
|
|
20240516,172900,38832105650,35650,35650,35650,35650,0
|
|
20240516,172800,38832105650,35650,35650,35650,35650,0
|
|
20240516,172700,38832105650,35650,35650,35650,35650,0
|
|
20240516,172600,38832105650,35650,35650,35650,35650,0
|
|
20240516,172500,38832105650,35650,35650,35650,35650,0
|
|
20240516,172400,38832105650,35650,35650,35650,35650,0
|
|
20240516,172300,38832105650,35650,35650,35650,35650,0
|
|
20240516,172200,38832105650,35650,35650,35650,35650,0
|
|
20240516,172100,38832105650,35650,35650,35650,35650,12503
|
|
20240516,172000,38832105650,35650,35650,35650,35650,0
|
|
20240516,171900,38832105650,35650,35650,35650,35650,0
|
|
20240516,171800,38832105650,35650,35650,35650,35650,0
|
|
20240516,171700,38832105650,35650,35650,35650,35650,0
|
|
20240516,171600,38832105650,35650,35650,35650,35650,0
|
|
20240516,171500,38832105650,35650,35650,35650,35650,0
|
|
20240516,171400,38832105650,35650,35650,35650,35650,0
|
|
20240516,171300,38832105650,35650,35650,35650,35650,0
|
|
20240516,171200,38832105650,35650,35650,35650,35650,0
|
|
20240516,171100,38832105650,35650,35650,35650,35650,0
|
|
20240516,171000,38832105650,35650,35650,35650,35650,0
|
|
20240516,170900,38832105650,35650,35650,35650,35650,0
|
|
20240516,170800,38832105650,35650,35650,35650,35650,0
|
|
20240516,170700,38832105650,35650,35650,35650,35650,0
|
|
20240516,170600,38832105650,35650,35650,35650,35650,0
|
|
20240516,170500,38832105650,35650,35650,35650,35650,0
|
|
20240516,170400,38832105650,35650,35650,35650,35650,0
|
|
20240516,170300,38832105650,35650,35650,35650,35650,0
|
|
20240516,170200,38832105650,35650,35650,35650,35650,0
|
|
20240516,170100,38832105650,35650,35650,35650,35650,0
|
|
20240516,170000,38832105650,35650,35650,35650,35650,0
|
|
20240516,165900,38832105650,35650,35650,35650,35650,0
|
|
20240516,165800,38832105650,35650,35650,35650,35650,0
|
|
20240516,165700,38832105650,35650,35650,35650,35650,0
|
|
20240516,165600,38832105650,35650,35650,35650,35650,0
|
|
20240516,165500,38832105650,35650,35650,35650,35650,0
|
|
20240516,165400,38832105650,35650,35650,35650,35650,0
|
|
20240516,165300,38832105650,35650,35650,35650,35650,0
|
|
20240516,165200,38832105650,35650,35650,35650,35650,0
|
|
20240516,165100,38832105650,35650,35650,35650,35650,12503
|
|
20240516,165000,38832105650,35650,35650,35650,35650,0
|
|
20240516,164900,38832105650,35650,35650,35650,35650,0
|
|
20240516,164800,38832105650,35650,35650,35650,35650,0
|
|
20240516,164700,38832105650,35650,35650,35650,35650,0
|
|
20240516,164600,38832105650,35650,35650,35650,35650,0
|
|
20240516,164500,38832105650,35650,35650,35650,35650,0
|
|
20240516,164400,38832105650,35650,35650,35650,35650,0
|
|
20240516,164300,38832105650,35650,35650,35650,35650,0
|
|
20240516,164200,38832105650,35650,35650,35650,35650,0
|
|
20240516,164100,38832105650,35650,35650,35650,35650,0
|
|
20240516,164000,38832105650,35650,35650,35650,35650,0
|
|
20240516,163900,38832105650,35650,35650,35650,35650,0
|
|
20240516,163800,38832105650,35650,35650,35650,35650,0
|
|
20240516,163700,38832105650,35650,35650,35650,35650,0
|
|
20240516,163600,38832105650,35650,35650,35650,35650,0
|
|
20240516,163500,38832105650,35650,35650,35650,35650,0
|
|
20240516,163400,38832105650,35650,35650,35650,35650,0
|
|
20240516,163300,38832105650,35650,35650,35650,35650,0
|
|
20240516,163200,38832105650,35650,35650,35650,35650,0
|
|
20240516,163100,38832105650,35650,35650,35650,35650,0
|
|
20240516,163000,38832105650,35650,35650,35650,35650,0
|
|
20240516,162900,38832105650,35650,35650,35650,35650,0
|
|
20240516,162800,38832105650,35650,35650,35650,35650,0
|
|
20240516,162700,38832105650,35650,35650,35650,35650,0
|
|
20240516,162600,38832105650,35650,35650,35650,35650,0
|
|
20240516,162500,38832105650,35650,35650,35650,35650,0
|
|
20240516,162400,38832105650,35650,35650,35650,35650,0
|
|
20240516,162300,38832105650,35650,35650,35650,35650,0
|
|
20240516,162200,38832105650,35650,35650,35650,35650,0
|
|
20240516,162100,38832105650,35650,35650,35650,35650,12503
|
|
20240516,162000,38832105650,35650,35650,35650,35650,0
|
|
20240516,161900,38832105650,35650,35650,35650,35650,0
|
|
20240516,161800,38832105650,35650,35650,35650,35650,0
|
|
20240516,161700,38832105650,35650,35650,35650,35650,0
|
|
20240516,161600,38832105650,35650,35650,35650,35650,0
|
|
20240516,161500,38832105650,35650,35650,35650,35650,0
|
|
20240516,161400,38832105650,35650,35650,35650,35650,0
|
|
20240516,161300,38832105650,35650,35650,35650,35650,0
|
|
20240516,161200,38832105650,35650,35650,35650,35650,0
|
|
20240516,161100,38832105650,35650,35650,35650,35650,0
|
|
20240516,161000,38832105650,35650,35650,35650,35650,0
|
|
20240516,160900,38832105650,35650,35650,35650,35650,0
|
|
20240516,160800,38832105650,35650,35650,35650,35650,0
|
|
20240516,160700,38832105650,35650,35650,35650,35650,0
|
|
20240516,160600,38832105650,35650,35650,35650,35650,0
|
|
20240516,160500,38832105650,35650,35650,35650,35650,0
|
|
20240516,160400,38832105650,35650,35650,35650,35650,0
|
|
20240516,160300,38832105650,35650,35650,35650,35650,0
|
|
20240516,160200,38832105650,35650,35650,35650,35650,0
|
|
20240516,160100,38832105650,35650,35650,35650,35650,0
|
|
20240516,160000,38832105650,35650,35650,35650,35650,0
|
|
20240516,155900,38832105650,35650,35650,35650,35650,0
|
|
20240516,155800,38832105650,35650,35650,35650,35650,0
|
|
20240516,155700,38832105650,35650,35650,35650,35650,0
|
|
20240516,155600,38832105650,35650,35650,35650,35650,0
|
|
20240516,155500,38832105650,35650,35650,35650,35650,0
|
|
20240516,155400,38832105650,35650,35650,35650,35650,0
|
|
20240516,155300,38832105650,35650,35650,35650,35650,0
|
|
20240516,155200,38832105650,35650,35650,35650,35650,0
|
|
20240516,155100,38832105650,35650,35650,35650,35650,12503
|
|
20240516,155000,38832105650,35650,35650,35650,35650,0
|
|
20240516,154900,38832105650,35650,35650,35650,35650,0
|
|
20240516,154800,38832105650,35650,35650,35650,35650,0
|
|
20240516,154700,38832105650,35650,35650,35650,35650,0
|
|
20240516,154600,38832105650,35650,35650,35650,35650,0
|
|
20240516,154500,38832105650,35650,35650,35650,35650,0
|
|
20240516,154400,38832105650,35650,35650,35650,35650,0
|
|
20240516,154300,38832105650,35650,35650,35650,35650,0
|
|
20240516,154200,38832105650,35650,35650,35650,35650,0
|
|
20240516,154100,38832105650,35650,35650,35650,35650,0
|
|
20240516,154000,38832105650,35650,35650,35650,35650,0
|
|
20240516,153900,38832105650,35650,35650,35650,35650,0
|
|
20240516,153800,38832105650,35650,35650,35650,35650,0
|
|
20240516,153700,38832105650,35650,35650,35650,35650,0
|
|
20240516,153600,38832105650,35650,35650,35650,35650,0
|
|
20240516,153500,38832105650,35650,35650,35650,35650,0
|
|
20240516,153400,38832105650,35650,35650,35650,35650,0
|
|
20240516,153300,38832105650,35650,35650,35650,35650,0
|
|
20240516,153200,38832105650,35650,35650,35650,35650,0
|
|
20240516,153100,38832105650,35650,35650,35650,35650,0
|
|
20240516,153000,38832105650,35650,35650,35650,35650,12503
|
|
20240516,152900,38386373700,35750,35750,35750,35750,0
|
|
20240516,152800,38386373700,35750,35750,35750,35750,0
|
|
20240516,152700,38386373700,35750,35750,35750,35750,0
|
|
20240516,152600,38386373700,35750,35750,35750,35750,0
|
|
20240516,152500,38386373700,35750,35750,35750,35750,0
|
|
20240516,152400,38386373700,35750,35750,35750,35750,0
|
|
20240516,152300,38386373700,35750,35750,35750,35750,0
|
|
20240516,152200,38386373700,35750,35750,35750,35750,0
|
|
20240516,152100,38386373700,35750,35750,35750,35750,0
|
|
20240516,152000,38386373700,35750,35750,35750,35750,0
|
|
20240516,151900,38386373700,35750,35800,35800,35750,2348
|
|
20240516,151800,38302384150,35800,35800,35800,35750,3001
|
|
20240516,151700,38194984900,35800,35750,35800,35750,1136
|
|
20240516,151600,38154345700,35800,35750,35800,35750,959
|
|
20240516,151500,38120045650,35800,35800,35800,35750,745
|
|
20240516,151400,38093383450,35750,35800,35800,35750,1432
|
|
20240516,151300,38042161150,35750,35800,35800,35750,1354
|
|
20240516,151200,37993712150,35750,35800,35800,35750,3428
|
|
20240516,151100,37871130200,35800,35800,35800,35750,1277
|
|
20240516,151000,37825459550,35800,35800,35800,35750,1972
|
|
20240516,150900,37754940650,35800,35750,35800,35700,2739
|
|
20240516,150800,37657007400,35700,35750,35750,35700,2969
|
|
20240516,150700,37550967100,35750,35750,35750,35700,874
|
|
20240516,150600,37519752000,35700,35750,35750,35700,2497
|
|
20240516,150500,37430585200,35750,35750,35750,35700,855
|
|
20240516,150400,37400029800,35700,35750,35750,35700,586
|
|
20240516,150300,37379091100,35750,35750,35750,35700,986
|
|
20240516,150200,37343867300,35750,35750,35750,35700,989
|
|
20240516,150100,37308525050,35700,35750,35750,35700,663
|
|
20240516,150000,37284835700,35750,35750,35800,35700,1921
|
|
20240516,145900,37216227800,35800,35750,35800,35700,1119
|
|
20240516,145800,37176192450,35700,35800,35800,35700,3318
|
|
20240516,145700,37057719900,35800,35800,35800,35700,3694
|
|
20240516,145600,36925644450,35800,35800,35850,35750,1015
|
|
20240516,145500,36889314350,35800,35800,35800,35750,1140
|
|
20240516,145400,36848516400,35750,35800,35800,35750,963
|
|
20240516,145300,36814055750,35800,35800,35800,35750,753
|
|
20240516,145200,36787112100,35850,35800,35850,35750,561
|
|
20240516,145100,36767012150,35850,35800,35850,35750,3533
|
|
20240516,145000,36640524750,35750,35800,35800,35750,1737
|
|
20240516,144900,36578345450,35750,35800,35800,35750,669
|
|
20240516,144800,36554415500,35800,35750,35800,35700,857
|
|
20240516,144700,36523759500,35800,35800,35800,35700,561
|
|
20240516,144600,36503697650,35800,35750,35800,35750,750
|
|
20240516,144500,36476865000,35750,35750,35800,35700,1680
|
|
20240516,144400,36416811400,35750,35800,35800,35700,1245
|
|
20240516,144300,36372311400,35800,35800,35800,35700,2518
|
|
20240516,144200,36282269900,35800,35800,35800,35750,561
|
|
20240516,144100,36262203600,35750,35750,35800,35750,1011
|
|
20240516,144000,36226028250,35750,35750,35800,35750,364
|
|
20240516,143900,36213006300,35750,35750,35800,35750,635
|
|
20240516,143800,36190294550,35800,35800,35800,35750,373
|
|
20240516,143700,36176947000,35750,35750,35800,35750,873
|
|
20240516,143600,36145706650,35800,35800,35800,35750,1304
|
|
20240516,143500,36099027050,35750,35800,35800,35750,304
|
|
20240516,143400,36088151800,35750,35800,35800,35750,634
|
|
20240516,143300,36065461050,35800,35750,35800,35750,1597
|
|
20240516,143200,36008306600,35750,35750,35800,35750,1381
|
|
20240516,143100,35958908700,35750,35750,35800,35750,635
|
|
20240516,143000,35936194400,35800,35800,35800,35750,835
|
|
20240516,142900,35906321800,35800,35750,35800,35750,719
|
|
20240516,142800,35880597950,35800,35800,35800,35750,244
|
|
20240516,142700,35871869350,35750,35800,35800,35750,709
|
|
20240516,142600,35846495450,35800,35800,35800,35750,490
|
|
20240516,142500,35828966150,35800,35800,35800,35750,503
|
|
20240516,142400,35810966400,35750,35800,35800,35750,463
|
|
20240516,142300,35794402250,35800,35750,35850,35700,20129
|
|
20240516,142200,35074342700,35750,35700,35750,35700,670
|
|
20240516,142100,35050415350,35700,35700,35750,35700,1098
|
|
20240516,142000,35011191250,35700,35700,35750,35650,948
|
|
20240516,141900,34977321050,35700,35750,35750,35650,2677
|
|
20240516,141800,34881730900,35750,35700,35750,35700,1147
|
|
20240516,141700,34840757800,35750,35700,35750,35650,1914
|
|
20240516,141600,34772404300,35700,35700,35750,35650,2216
|
|
20240516,141500,34693300450,35750,35700,35800,35700,653
|
|
20240516,141400,34669968850,35750,35750,35800,35700,1996
|
|
20240516,141300,34598644050,35800,35800,35800,35750,474
|
|
20240516,141200,34581680800,35800,35800,35800,35750,523
|
|
20240516,141100,34562966250,35750,35800,35800,35750,639
|
|
20240516,141000,34540111200,35750,35800,35800,35750,488
|
|
20240516,140900,34522648700,35800,35750,35800,35750,912
|
|
20240516,140800,34490022450,35800,35800,35800,35750,416
|
|
20240516,140700,34475138300,35750,35800,35800,35750,919
|
|
20240516,140600,34442265650,35800,35800,35800,35750,558
|
|
20240516,140500,34422303050,35800,35750,35800,35750,732
|
|
20240516,140400,34396112950,35750,35800,35800,35750,513
|
|
20240516,140300,34377754550,35750,35800,35800,35750,345
|
|
20240516,140200,34365412450,35800,35800,35800,35750,615
|
|
20240516,140100,34343400950,35800,35800,35800,35750,612
|
|
20240516,140000,34321509600,35750,35750,35800,35750,415
|
|
20240516,135900,34306665100,35750,35750,35800,35750,526
|
|
20240516,135800,34287856750,35750,35750,35800,35750,541
|
|
20240516,135700,34268502200,35800,35800,35850,35750,470
|
|
20240516,135600,34251690050,35800,35800,35850,35750,443
|
|
20240516,135500,34235841500,35800,35750,35850,35750,582
|
|
20240516,135400,34215006950,35750,35750,35850,35750,483
|
|
20240516,135300,34197718150,35750,35800,35850,35750,572
|
|
20240516,135200,34177244800,35800,35750,35850,35750,591
|
|
20240516,135100,34156086350,35750,35750,35850,35700,425
|
|
20240516,135000,34140880450,35700,35700,35800,35700,707
|
|
20240516,134900,34115594850,35700,35800,35800,35700,623
|
|
20240516,134800,34093321800,35750,35800,35850,35750,448
|
|
20240516,134700,34077283300,35800,35800,35850,35800,943
|
|
20240516,134600,34043506550,35800,35850,35850,35800,1375
|
|
20240516,134500,33994226100,35850,35850,35850,35800,639
|
|
20240516,134400,33971331400,35800,35800,35850,35750,2052
|
|
20240516,134300,33897866100,35800,35850,35850,35800,2710
|
|
20240516,134200,33800719300,35800,35700,35850,35700,3381
|
|
20240516,134100,33679762950,35700,35700,35750,35700,515
|
|
20240516,134000,33661366700,35750,35700,35800,35700,208
|
|
20240516,133900,33653934150,35700,35750,35800,35700,616
|
|
20240516,133800,33631902700,35750,35750,35800,35750,415
|
|
20240516,133700,33617052150,35800,35800,35850,35750,402
|
|
20240516,133600,33602665400,35750,35850,35850,35750,255
|
|
20240516,133500,33593542950,35850,35800,35850,35750,352
|
|
20240516,133400,33580941350,35800,35750,35850,35750,604
|
|
20240516,133300,33559319100,35750,35750,35800,35750,602
|
|
20240516,133200,33537787350,35750,35750,35800,35750,707
|
|
20240516,133100,33512486250,35750,35750,35800,35750,251
|
|
20240516,133000,33503509150,35750,35650,35800,35650,2747
|
|
20240516,132900,33405263500,35700,35650,35750,35650,2403
|
|
20240516,132800,33319473100,35700,35600,35700,35600,888
|
|
20240516,132700,33287808350,35650,35600,35650,35600,204
|
|
20240516,132600,33280542650,35600,35600,35650,35600,431
|
|
20240516,132500,33265187300,35600,35600,35700,35600,1074
|
|
20240516,132400,33226892900,35600,35600,35650,35550,619
|
|
20240516,132300,33204857400,35550,35550,35600,35550,510
|
|
20240516,132200,33186713250,35550,35550,35600,35550,323
|
|
20240516,132100,33175227400,35550,35600,35650,35550,313
|
|
20240516,132000,33164083300,35550,35600,35650,35550,538
|
|
20240516,131900,33144920600,35600,35600,35700,35600,1105
|
|
20240516,131800,33105563650,35600,35600,35650,35600,689
|
|
20240516,131700,33081016200,35600,35600,35650,35600,600
|
|
20240516,131600,33059652900,35600,35600,35650,35600,1078
|
|
20240516,131500,33021244350,35600,35600,35700,35600,303
|
|
20240516,131400,33010442850,35600,35600,35700,35600,718
|
|
20240516,131300,32984836950,35600,35600,35650,35550,332
|
|
20240516,131200,32973015100,35600,35650,35700,35550,5536
|
|
20240516,131100,32775890200,35700,35600,35700,35550,2294
|
|
20240516,131000,32694185450,35650,35650,35700,35550,3926
|
|
20240516,130900,32554337000,35700,35700,35700,35650,861
|
|
20240516,130800,32523632150,35700,35650,35700,35650,399
|
|
20240516,130700,32509396800,35650,35650,35700,35650,640
|
|
20240516,130600,32486560300,35650,35650,35700,35650,275
|
|
20240516,130500,32476754700,35650,35600,35700,35600,697
|
|
20240516,130400,32451898450,35650,35600,35650,35600,448
|
|
20240516,130300,32435944700,35650,35650,35700,35600,346
|
|
20240516,130200,32423614050,35650,35650,35650,35600,454
|
|
20240516,130100,32407435750,35650,35650,35650,35550,1066
|
|
20240516,130000,32369479650,35600,35650,35650,35550,1837
|
|
20240516,125900,32304082900,35600,35650,35650,35550,713
|
|
20240516,125800,32278696350,35650,35600,35700,35550,838
|
|
20240516,125700,32248834300,35600,35650,35650,35550,1472
|
|
20240516,125600,32196434150,35650,35700,35700,35600,4347
|
|
20240516,125500,32041612000,35700,35750,35750,35700,981
|
|
20240516,125400,32006578350,35700,35700,35750,35650,578
|
|
20240516,125300,31985939900,35700,35700,35700,35650,1110
|
|
20240516,125200,31946332050,35700,35700,35700,35650,154
|
|
20240516,125100,31940835050,35700,35700,35700,35650,341
|
|
20240516,125000,31928661800,35650,35700,35700,35650,103
|
|
20240516,124900,31924987250,35650,35600,35700,35600,498
|
|
20240516,124800,31907233550,35650,35650,35650,35600,277
|
|
20240516,124700,31897364750,35650,35650,35650,35600,285
|
|
20240516,124600,31887205600,35650,35600,35650,35600,765
|
|
20240516,124500,31859957300,35600,35650,35650,35600,427
|
|
20240516,124400,31844742050,35650,35700,35700,35600,864
|
|
20240516,124300,31813961350,35650,35700,35700,35650,156
|
|
20240516,124200,31808396050,35700,35700,35700,35650,298
|
|
20240516,124100,31797763500,35700,35700,35700,35650,236
|
|
20240516,124000,31789345550,35700,35700,35700,35650,463
|
|
20240516,123900,31772819800,35650,35650,35700,35650,485
|
|
20240516,123800,31755520700,35650,35650,35700,35650,160
|
|
20240516,123700,31749813000,35650,35750,35750,35650,438
|
|
20240516,123600,31734163200,35750,35650,35750,35650,174
|
|
20240516,123500,31727946800,35700,35650,35700,35650,105
|
|
20240516,123400,31724201350,35600,35650,35700,35600,230
|
|
20240516,123300,31716003450,35600,35700,35700,35600,366
|
|
20240516,123200,31702951900,35700,35600,35700,35600,90
|
|
20240516,123100,31699743650,35600,35600,35650,35550,634
|
|
20240516,123000,31677165000,35600,35550,35650,35550,435
|
|
20240516,122900,31661684200,35600,35650,35650,35550,3538
|
|
20240516,122800,31535835700,35600,35650,35650,35600,831
|
|
20240516,122700,31506242850,35650,35700,35750,35600,2303
|
|
20240516,122600,31424154700,35750,35750,35750,35700,282
|
|
20240516,122500,31414073450,35750,35750,35750,35700,152
|
|
20240516,122400,31408644450,35750,35650,35750,35650,343
|
|
20240516,122300,31396391500,35650,35700,35750,35650,351
|
|
20240516,122200,31383854800,35750,35650,35750,35650,407
|
|
20240516,122100,31369328550,35700,35750,35800,35650,237
|
|
20240516,122000,31360859100,35750,35700,35800,35650,188
|
|
20240516,121900,31354144800,35700,35750,35800,35700,952
|
|
20240516,121800,31320129400,35800,35750,35800,35700,333
|
|
20240516,121700,31308216700,35750,35800,35800,35700,945
|
|
20240516,121600,31274448700,35750,35850,35850,35750,484
|
|
20240516,121500,31257136200,35850,35800,35850,35750,392
|
|
20240516,121400,31243100800,35850,35850,35900,35800,310
|
|
20240516,121300,31231996350,35800,35850,35900,35800,341
|
|
20240516,121200,31219761400,35850,35850,35900,35800,557
|
|
20240516,121100,31199808650,35850,35850,35850,35800,616
|
|
20240516,121000,31177747800,35900,35900,35900,35850,409
|
|
20240516,120900,31163077150,35900,35850,35900,35850,589
|
|
20240516,120800,31141939100,35900,35900,35900,35850,378
|
|
20240516,120700,31128372300,35900,35900,35900,35850,303
|
|
20240516,120600,31117496800,35850,35900,35900,35850,404
|
|
20240516,120500,31103001650,35900,35850,35900,35850,312
|
|
20240516,120400,31091805600,35900,35850,35900,35850,473
|
|
20240516,120300,31074834350,35900,35850,35900,35850,1373
|
|
20240516,120200,31025551650,35900,35900,35900,35850,234
|
|
20240516,120100,31017157900,35850,35850,35900,35800,363
|
|
20240516,120000,31004139000,35800,35800,35850,35800,250
|
|
20240516,115900,30995177950,35900,35900,35900,35800,331
|
|
20240516,115800,30983307150,35900,35800,35900,35800,323
|
|
20240516,115700,30971726550,35850,35850,35900,35750,245
|
|
20240516,115600,30962943300,35800,35800,35900,35800,178
|
|
20240516,115500,30956562650,35800,35800,35900,35750,532
|
|
20240516,115400,30937482650,35850,35850,35850,35800,346
|
|
20240516,115300,30925082550,35850,35800,35850,35800,477
|
|
20240516,115200,30907996550,35800,35750,35800,35750,1668
|
|
20240516,115100,30848291150,35800,35750,35800,35750,790
|
|
20240516,115000,30820021000,35750,35750,35800,35750,503
|
|
20240516,114900,30802032800,35700,35750,35800,35700,413
|
|
20240516,114800,30787269550,35750,35650,35750,35650,571
|
|
20240516,114700,30766881850,35700,35650,35700,35650,964
|
|
20240516,114600,30732502700,35650,35650,35650,35600,677
|
|
20240516,114500,30708377100,35650,35650,35650,35600,340
|
|
20240516,114400,30696259750,35700,35700,35700,35650,1240
|
|
20240516,114300,30652044800,35700,35700,35750,35650,928
|
|
20240516,114200,30618945950,35700,35700,35800,35700,791
|
|
20240516,114100,30590689150,35700,35700,35750,35650,1389
|
|
20240516,114000,30541071600,35700,35700,35700,35650,1832
|
|
20240516,113900,30475747250,35700,35750,35750,35700,1168
|
|
20240516,113800,30434043150,35750,35700,35750,35700,1198
|
|
20240516,113700,30391264400,35750,35750,35750,35700,642
|
|
20240516,113600,30368330100,35750,35700,35750,35700,513
|
|
20240516,113500,30350000350,35700,35700,35750,35700,695
|
|
20240516,113400,30325167800,35700,35700,35750,35700,977
|
|
20240516,113300,30290280150,35750,35750,35800,35700,881
|
|
20240516,113200,30258777550,35800,35800,35800,35750,549
|
|
20240516,113100,30239144600,35800,35800,35800,35750,1406
|
|
20240516,113000,30188870850,35750,35850,35850,35750,901
|
|
20240516,112900,30156635850,35900,35850,35900,35750,1734
|
|
20240516,112800,30094538400,35850,35850,35900,35750,368
|
|
20240516,112700,30081352350,35800,35800,35850,35750,1188
|
|
20240516,112600,30038867950,35800,35800,35850,35750,2077
|
|
20240516,112500,29964529950,35800,35850,35850,35800,1294
|
|
20240516,112400,29918193900,35850,35850,35900,35800,1284
|
|
20240516,112300,29872153200,35900,35900,35950,35850,681
|
|
20240516,112200,29847700200,35900,35950,36000,35900,437
|
|
20240516,112100,29831997050,35950,35950,35950,35900,420
|
|
20240516,112000,29816905900,36000,35950,36050,35900,989
|
|
20240516,111900,29781305600,35950,36000,36000,35900,1407
|
|
20240516,111800,29730673000,36000,36000,36000,35850,4108
|
|
20240516,111700,29582937200,36000,36000,36050,36000,1026
|
|
20240516,111600,29545986050,36000,36000,36050,36000,923
|
|
20240516,111500,29512751750,36000,36050,36050,35950,1466
|
|
20240516,111400,29459957900,36000,36000,36050,36000,2119
|
|
20240516,111300,29383663300,36000,36000,36050,36000,1539
|
|
20240516,111200,29328247350,36000,36000,36050,36000,1453
|
|
20240516,111100,29275923350,36000,36000,36050,36000,2257
|
|
20240516,111000,29194656150,36050,36000,36050,36000,1212
|
|
20240516,110900,29151001650,36050,36000,36050,36000,1624
|
|
20240516,110800,29092474750,36000,36000,36050,36000,530
|
|
20240516,110700,29073381100,36050,36000,36050,36000,1739
|
|
20240516,110600,29010717750,36000,36000,36050,35950,3532
|
|
20240516,110500,28883504000,36000,36050,36050,35950,1313
|
|
20240516,110400,28836211000,36050,35950,36050,35900,3715
|
|
20240516,110300,28702485650,35950,36050,36050,35900,5750
|
|
20240516,110200,28495647100,36050,35950,36050,35900,5458
|
|
20240516,110100,28299193650,35900,35900,36000,35850,2757
|
|
20240516,110000,28200028550,35800,36100,36100,35800,7654
|
|
20240516,105900,27924682000,36100,35900,36100,35900,2298
|
|
20240516,105800,27841883600,35950,36050,36050,35850,5478
|
|
20240516,105700,27645229300,36000,36000,36050,36000,798
|
|
20240516,105600,27616478950,36000,36000,36050,36000,579
|
|
20240516,105500,27595623800,36000,36000,36100,35950,5930
|
|
20240516,105400,27382140750,36000,36050,36100,36000,1320
|
|
20240516,105300,27334550250,36000,36100,36100,36000,649
|
|
20240516,105200,27311155900,36100,36000,36100,36000,1645
|
|
20240516,105100,27251844650,36050,36050,36050,36000,2835
|
|
20240516,105000,27149775750,36050,36100,36100,36000,775
|
|
20240516,104900,27121845050,36100,36050,36100,36000,592
|
|
20240516,104800,27100492150,36050,36150,36150,36000,1117
|
|
20240516,104700,27060181650,36100,36050,36150,36050,736
|
|
20240516,104600,27033624950,36100,36150,36150,36050,577
|
|
20240516,104500,27012806550,36100,36100,36150,36050,1042
|
|
20240516,104400,26975169300,36100,36100,36200,36100,574
|
|
20240516,104300,26954425300,36100,36150,36200,36100,1085
|
|
20240516,104200,26915180750,36200,36200,36250,36150,1487
|
|
20240516,104100,26861381800,36250,35950,36250,35950,14402
|
|
20240516,104000,26341081350,36000,36000,36050,35850,2600
|
|
20240516,103900,26247511700,35950,35900,36050,35900,1404
|
|
20240516,103800,26196984050,36000,36000,36050,35900,6196
|
|
20240516,103700,25973908200,36000,35950,36050,35900,3879
|
|
20240516,103600,25834310500,35950,36050,36050,35950,3191
|
|
20240516,103500,25719334700,36050,36050,36100,36000,1025
|
|
20240516,103400,25682397850,36050,36100,36100,36000,1422
|
|
20240516,103300,25631140750,36100,36050,36100,36000,1605
|
|
20240516,103200,25573288500,36000,36050,36050,35950,9588
|
|
20240516,103100,25228009450,36000,36050,36050,36000,2183
|
|
20240516,103000,25149369950,36050,36050,36050,36000,5302
|
|
20240516,102900,24958459250,36000,36050,36050,36000,1159
|
|
20240516,102800,24916709100,36000,36000,36050,36000,2238
|
|
20240516,102700,24836097900,36050,36000,36050,36000,2792
|
|
20240516,102600,24735497850,36000,36000,36050,36000,7634
|
|
20240516,102500,24460657700,36000,36000,36100,35900,10726
|
|
20240516,102400,24074542450,36000,36100,36100,36000,1332
|
|
20240516,102300,24026528900,36100,36050,36100,36000,1152
|
|
20240516,102200,23984990600,36050,36150,36150,36050,1060
|
|
20240516,102100,23946738450,36150,36050,36150,36050,1458
|
|
20240516,102000,23894081700,36050,36100,36150,36050,2375
|
|
20240516,101900,23808353550,36100,36100,36200,36000,2087
|
|
20240516,101800,23733033000,36200,36150,36200,36050,4270
|
|
20240516,101700,23578844850,36200,36200,36200,36100,1334
|
|
20240516,101600,23530564400,36150,36200,36200,36100,3456
|
|
20240516,101500,23405501400,36150,36100,36200,36100,2129
|
|
20240516,101400,23328537650,36100,36150,36150,36100,1773
|
|
20240516,101300,23264472400,36150,36150,36200,36150,3024
|
|
20240516,101200,23155115550,36150,36150,36200,36050,5042
|
|
20240516,101100,22972871000,36100,36200,36200,36100,6660
|
|
20240516,101000,22731919550,36200,36150,36200,36050,6881
|
|
20240516,100900,22483214600,36100,35750,36150,35700,37603
|
|
20240516,100800,21131178050,35700,35650,35800,35650,3855
|
|
20240516,100700,20993410150,35700,35700,35750,35650,483
|
|
20240516,100600,20976165950,35700,35650,35750,35650,1132
|
|
20240516,100500,20935769450,35700,35750,35750,35650,2564
|
|
20240516,100400,20844234850,35750,35800,35800,35700,821
|
|
20240516,100300,20814883750,35800,35800,35850,35750,2084
|
|
20240516,100200,20740335900,35800,35850,35850,35750,442
|
|
20240516,100100,20724505850,35750,35900,35900,35700,4029
|
|
20240516,100000,20580367650,35900,35850,35900,35800,2210
|
|
20240516,095900,20501073250,35900,35750,35900,35750,3401
|
|
20240516,095800,20379261000,35750,35750,35750,35700,2187
|
|
20240516,095700,20301098400,35750,35750,35800,35700,2352
|
|
20240516,095600,20216985500,35800,35800,35850,35700,3776
|
|
20240516,095500,20081818950,35850,35900,35900,35800,1262
|
|
20240516,095400,20036585950,35850,35900,35900,35800,1798
|
|
20240516,095300,19972117300,35900,35900,35950,35900,841
|
|
20240516,095200,19941895400,35900,35900,36000,35900,2120
|
|
20240516,095100,19865688550,35900,35950,36000,35900,2815
|
|
20240516,095000,19764543100,35950,36000,36000,35900,2071
|
|
20240516,094900,19690086600,35950,35650,36000,35650,8478
|
|
20240516,094800,19386157750,35700,35750,35800,35650,6080
|
|
20240516,094700,19168992600,35700,35750,35800,35700,1274
|
|
20240516,094600,19123422400,35800,35750,35800,35650,1758
|
|
20240516,094500,19060609550,35700,35750,35750,35700,1715
|
|
20240516,094400,18999356550,35700,35800,35850,35700,1518
|
|
20240516,094300,18945103650,35850,35950,35950,35700,4490
|
|
20240516,094200,18784199950,35950,36000,36000,35900,1101
|
|
20240516,094100,18744611150,36000,35800,36000,35750,3451
|
|
20240516,094000,18620778950,35750,35800,35850,35700,2286
|
|
20240516,093900,18538993800,35850,35900,35900,35800,2351
|
|
20240516,093800,18454758350,35900,35900,35950,35850,1049
|
|
20240516,093700,18417113850,35900,35950,36000,35800,3071
|
|
20240516,093600,18306873500,35950,36000,36150,35950,7770
|
|
20240516,093500,18027002750,36050,36200,36250,35950,4072
|
|
20240516,093400,17880081900,36250,36050,36250,36050,9019
|
|
20240516,093300,17553716800,36050,36000,36150,35950,10529
|
|
20240516,093200,17173952300,36000,36000,36050,35950,3879
|
|
20240516,093100,17034222050,36050,36000,36050,35900,3976
|
|
20240516,093000,16891119550,36000,36000,36000,35900,5737
|
|
20240516,092900,16684771400,36000,35900,36000,35900,7668
|
|
20240516,092800,16408820550,35950,35800,36000,35800,9917
|
|
20240516,092700,16052532650,35850,35900,35900,35800,2623
|
|
20240516,092600,15958469650,35900,35850,35900,35800,2947
|
|
20240516,092500,15852740650,35850,35850,35950,35800,3210
|
|
20240516,092400,15737547850,35900,35600,35900,35600,14544
|
|
20240516,092300,15217110300,35600,35550,35600,35500,3218
|
|
20240516,092200,15102651100,35550,35700,35700,35550,3447
|
|
20240516,092100,14979855300,35700,35700,35700,35600,4326
|
|
20240516,092000,14825530050,35700,35600,35750,35600,5547
|
|
20240516,091900,14627598150,35600,35700,35700,35600,6319
|
|
20240516,091800,14402157450,35700,35450,35700,35400,8583
|
|
20240516,091700,14096565000,35450,35250,35500,35200,7462
|
|
20240516,091600,13832827550,35250,35300,35350,35150,17140
|
|
20240516,091500,13228670550,35250,35400,35400,35250,5217
|
|
20240516,091400,13044460550,35300,35400,35400,35300,4799
|
|
20240516,091300,12874902200,35350,35400,35500,35300,8959
|
|
20240516,091200,12557814500,35400,35350,35450,35300,4602
|
|
20240516,091100,12395049600,35350,35550,35550,35300,11150
|
|
20240516,091000,12000565350,35550,35450,35550,35350,7661
|
|
20240516,090900,11728820650,35450,35350,35450,35250,11424
|
|
20240516,090800,11324573400,35300,35750,35750,35250,27228
|
|
20240516,090700,10359933100,35750,35950,36100,35750,21726
|
|
20240516,090600,9578871950,35850,35950,36050,35850,24456
|
|
20240516,090500,8699266300,35950,36250,36250,35900,16777
|
|
20240516,090400,8093419000,36250,35900,36450,35850,56650
|
|
20240516,090300,6046190100,35900,35900,36000,35850,25983
|
|
20240516,090200,5112684950,35900,35850,35950,35800,38892
|
|
20240516,090100,3716370700,35800,35400,35900,35350,44425
|
|
20240516,090000,2135675450,35350,35300,35450,35250,60443
|