627 lines
33 KiB
CSV
627 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,192400,8350892700,34050,34050,34050,34050,3732
|
|
20240528,192300,8350892700,34050,34050,34050,34050,0
|
|
20240528,192200,8350892700,34050,34050,34050,34050,0
|
|
20240528,192100,8350892700,34050,34050,34050,34050,0
|
|
20240528,192000,8350892700,34050,34050,34050,34050,0
|
|
20240528,191900,8350892700,34050,34050,34050,34050,0
|
|
20240528,191800,8350892700,34050,34050,34050,34050,0
|
|
20240528,191700,8350892700,34050,34050,34050,34050,0
|
|
20240528,191600,8350892700,34050,34050,34050,34050,0
|
|
20240528,191500,8350892700,34050,34050,34050,34050,0
|
|
20240528,191400,8350892700,34050,34050,34050,34050,0
|
|
20240528,191300,8350892700,34050,34050,34050,34050,0
|
|
20240528,191200,8350892700,34050,34050,34050,34050,0
|
|
20240528,191100,8350892700,34050,34050,34050,34050,0
|
|
20240528,191000,8350892700,34050,34050,34050,34050,0
|
|
20240528,190900,8350892700,34050,34050,34050,34050,0
|
|
20240528,190800,8350892700,34050,34050,34050,34050,0
|
|
20240528,190700,8350892700,34050,34050,34050,34050,0
|
|
20240528,190600,8350892700,34050,34050,34050,34050,0
|
|
20240528,190500,8350892700,34050,34050,34050,34050,0
|
|
20240528,190400,8350892700,34050,34050,34050,34050,0
|
|
20240528,190300,8350892700,34050,34050,34050,34050,0
|
|
20240528,190200,8350892700,34050,34050,34050,34050,0
|
|
20240528,190100,8350892700,34050,34050,34050,34050,0
|
|
20240528,190000,8350892700,34050,34050,34050,34050,0
|
|
20240528,185900,8350892700,34050,34050,34050,34050,0
|
|
20240528,185800,8350892700,34050,34050,34050,34050,0
|
|
20240528,185700,8350892700,34050,34050,34050,34050,0
|
|
20240528,185600,8350892700,34050,34050,34050,34050,0
|
|
20240528,185500,8350892700,34050,34050,34050,34050,0
|
|
20240528,185400,8350892700,34050,34050,34050,34050,3732
|
|
20240528,185300,8350892700,34050,34050,34050,34050,0
|
|
20240528,185200,8350892700,34050,34050,34050,34050,0
|
|
20240528,185100,8350892700,34050,34050,34050,34050,0
|
|
20240528,185000,8350892700,34050,34050,34050,34050,0
|
|
20240528,184900,8350892700,34050,34050,34050,34050,0
|
|
20240528,184800,8350892700,34050,34050,34050,34050,0
|
|
20240528,184700,8350892700,34050,34050,34050,34050,0
|
|
20240528,184600,8350892700,34050,34050,34050,34050,0
|
|
20240528,184500,8350892700,34050,34050,34050,34050,0
|
|
20240528,184400,8350892700,34050,34050,34050,34050,0
|
|
20240528,184300,8350892700,34050,34050,34050,34050,0
|
|
20240528,184200,8350892700,34050,34050,34050,34050,0
|
|
20240528,184100,8350892700,34050,34050,34050,34050,0
|
|
20240528,184000,8350892700,34050,34050,34050,34050,0
|
|
20240528,183900,8350892700,34050,34050,34050,34050,0
|
|
20240528,183800,8350892700,34050,34050,34050,34050,0
|
|
20240528,183700,8350892700,34050,34050,34050,34050,0
|
|
20240528,183600,8350892700,34050,34050,34050,34050,0
|
|
20240528,183500,8350892700,34050,34050,34050,34050,0
|
|
20240528,183400,8350892700,34050,34050,34050,34050,0
|
|
20240528,183300,8350892700,34050,34050,34050,34050,0
|
|
20240528,183200,8350892700,34050,34050,34050,34050,0
|
|
20240528,183100,8350892700,34050,34050,34050,34050,0
|
|
20240528,183000,8350892700,34050,34050,34050,34050,0
|
|
20240528,182900,8350892700,34050,34050,34050,34050,0
|
|
20240528,182800,8350892700,34050,34050,34050,34050,0
|
|
20240528,182700,8350892700,34050,34050,34050,34050,0
|
|
20240528,182600,8350892700,34050,34050,34050,34050,0
|
|
20240528,182500,8350892700,34050,34050,34050,34050,0
|
|
20240528,182400,8350892700,34050,34050,34050,34050,3732
|
|
20240528,182300,8350892700,34050,34050,34050,34050,0
|
|
20240528,182200,8350892700,34050,34050,34050,34050,0
|
|
20240528,182100,8350892700,34050,34050,34050,34050,0
|
|
20240528,182000,8350892700,34050,34050,34050,34050,0
|
|
20240528,181900,8350892700,34050,34050,34050,34050,0
|
|
20240528,181800,8350892700,34050,34050,34050,34050,0
|
|
20240528,181700,8350892700,34050,34050,34050,34050,0
|
|
20240528,181600,8350892700,34050,34050,34050,34050,0
|
|
20240528,181500,8350892700,34050,34050,34050,34050,0
|
|
20240528,181400,8350892700,34050,34050,34050,34050,0
|
|
20240528,181300,8350892700,34050,34050,34050,34050,0
|
|
20240528,181200,8350892700,34050,34050,34050,34050,0
|
|
20240528,181100,8350892700,34050,34050,34050,34050,0
|
|
20240528,181000,8350892700,34050,34050,34050,34050,0
|
|
20240528,180900,8350892700,34050,34050,34050,34050,0
|
|
20240528,180800,8350892700,34050,34050,34050,34050,0
|
|
20240528,180700,8350892700,34050,34050,34050,34050,0
|
|
20240528,180600,8350892700,34050,34050,34050,34050,0
|
|
20240528,180500,8350892700,34050,34050,34050,34050,0
|
|
20240528,180400,8350892700,34050,34050,34050,34050,0
|
|
20240528,180300,8350892700,34050,34050,34050,34050,0
|
|
20240528,180200,8350892700,34050,34050,34050,34050,0
|
|
20240528,180100,8350892700,34050,34050,34050,34050,0
|
|
20240528,180000,8350892700,34050,34050,34050,34050,0
|
|
20240528,175900,8350892700,34050,34050,34050,34050,0
|
|
20240528,175800,8350892700,34050,34050,34050,34050,0
|
|
20240528,175700,8350892700,34050,34050,34050,34050,0
|
|
20240528,175600,8350892700,34050,34050,34050,34050,0
|
|
20240528,175500,8350892700,34050,34050,34050,34050,0
|
|
20240528,175400,8350892700,34050,34050,34050,34050,3732
|
|
20240528,175300,8350892700,34050,34050,34050,34050,0
|
|
20240528,175200,8350892700,34050,34050,34050,34050,0
|
|
20240528,175100,8350892700,34050,34050,34050,34050,0
|
|
20240528,175000,8350892700,34050,34050,34050,34050,0
|
|
20240528,174900,8350892700,34050,34050,34050,34050,0
|
|
20240528,174800,8350892700,34050,34050,34050,34050,0
|
|
20240528,174700,8350892700,34050,34050,34050,34050,0
|
|
20240528,174600,8350892700,34050,34050,34050,34050,0
|
|
20240528,174500,8350892700,34050,34050,34050,34050,0
|
|
20240528,174400,8350892700,34050,34050,34050,34050,0
|
|
20240528,174300,8350892700,34050,34050,34050,34050,0
|
|
20240528,174200,8350892700,34050,34050,34050,34050,0
|
|
20240528,174100,8350892700,34050,34050,34050,34050,0
|
|
20240528,174000,8350892700,34050,34050,34050,34050,0
|
|
20240528,173900,8350892700,34050,34050,34050,34050,0
|
|
20240528,173800,8350892700,34050,34050,34050,34050,0
|
|
20240528,173700,8350892700,34050,34050,34050,34050,0
|
|
20240528,173600,8350892700,34050,34050,34050,34050,0
|
|
20240528,173500,8350892700,34050,34050,34050,34050,0
|
|
20240528,173400,8350892700,34050,34050,34050,34050,0
|
|
20240528,173300,8350892700,34050,34050,34050,34050,0
|
|
20240528,173200,8350892700,34050,34050,34050,34050,0
|
|
20240528,173100,8350892700,34050,34050,34050,34050,0
|
|
20240528,173000,8350892700,34050,34050,34050,34050,0
|
|
20240528,172900,8350892700,34050,34050,34050,34050,0
|
|
20240528,172800,8350892700,34050,34050,34050,34050,0
|
|
20240528,172700,8350892700,34050,34050,34050,34050,0
|
|
20240528,172600,8350892700,34050,34050,34050,34050,0
|
|
20240528,172500,8350892700,34050,34050,34050,34050,0
|
|
20240528,172400,8350892700,34050,34050,34050,34050,3732
|
|
20240528,172300,8350892700,34050,34050,34050,34050,0
|
|
20240528,172200,8350892700,34050,34050,34050,34050,0
|
|
20240528,172100,8350892700,34050,34050,34050,34050,0
|
|
20240528,172000,8350892700,34050,34050,34050,34050,0
|
|
20240528,171900,8350892700,34050,34050,34050,34050,0
|
|
20240528,171800,8350892700,34050,34050,34050,34050,0
|
|
20240528,171700,8350892700,34050,34050,34050,34050,0
|
|
20240528,171600,8350892700,34050,34050,34050,34050,0
|
|
20240528,171500,8350892700,34050,34050,34050,34050,0
|
|
20240528,171400,8350892700,34050,34050,34050,34050,0
|
|
20240528,171300,8350892700,34050,34050,34050,34050,0
|
|
20240528,171200,8350892700,34050,34050,34050,34050,0
|
|
20240528,171100,8350892700,34050,34050,34050,34050,0
|
|
20240528,171000,8350892700,34050,34050,34050,34050,0
|
|
20240528,170900,8350892700,34050,34050,34050,34050,0
|
|
20240528,170800,8350892700,34050,34050,34050,34050,0
|
|
20240528,170700,8350892700,34050,34050,34050,34050,0
|
|
20240528,170600,8350892700,34050,34050,34050,34050,0
|
|
20240528,170500,8350892700,34050,34050,34050,34050,0
|
|
20240528,170400,8350892700,34050,34050,34050,34050,0
|
|
20240528,170300,8350892700,34050,34050,34050,34050,0
|
|
20240528,170200,8350892700,34050,34050,34050,34050,0
|
|
20240528,170100,8350892700,34050,34050,34050,34050,0
|
|
20240528,170000,8350892700,34050,34050,34050,34050,0
|
|
20240528,165900,8350892700,34050,34050,34050,34050,0
|
|
20240528,165800,8350892700,34050,34050,34050,34050,0
|
|
20240528,165700,8350892700,34050,34050,34050,34050,0
|
|
20240528,165600,8350892700,34050,34050,34050,34050,0
|
|
20240528,165500,8350892700,34050,34050,34050,34050,0
|
|
20240528,165400,8350892700,34050,34050,34050,34050,3732
|
|
20240528,165300,8350892700,34050,34050,34050,34050,0
|
|
20240528,165200,8350892700,34050,34050,34050,34050,0
|
|
20240528,165100,8350892700,34050,34050,34050,34050,0
|
|
20240528,165000,8350892700,34050,34050,34050,34050,0
|
|
20240528,164900,8350892700,34050,34050,34050,34050,0
|
|
20240528,164800,8350892700,34050,34050,34050,34050,0
|
|
20240528,164700,8350892700,34050,34050,34050,34050,0
|
|
20240528,164600,8350892700,34050,34050,34050,34050,0
|
|
20240528,164500,8350892700,34050,34050,34050,34050,0
|
|
20240528,164400,8350892700,34050,34050,34050,34050,0
|
|
20240528,164300,8350892700,34050,34050,34050,34050,0
|
|
20240528,164200,8350892700,34050,34050,34050,34050,0
|
|
20240528,164100,8350892700,34050,34050,34050,34050,0
|
|
20240528,164000,8350892700,34050,34050,34050,34050,0
|
|
20240528,163900,8350892700,34050,34050,34050,34050,0
|
|
20240528,163800,8350892700,34050,34050,34050,34050,0
|
|
20240528,163700,8350892700,34050,34050,34050,34050,0
|
|
20240528,163600,8350892700,34050,34050,34050,34050,0
|
|
20240528,163500,8350892700,34050,34050,34050,34050,0
|
|
20240528,163400,8350892700,34050,34050,34050,34050,0
|
|
20240528,163300,8350892700,34050,34050,34050,34050,0
|
|
20240528,163200,8350892700,34050,34050,34050,34050,0
|
|
20240528,163100,8350892700,34050,34050,34050,34050,0
|
|
20240528,163000,8350892700,34050,34050,34050,34050,0
|
|
20240528,162900,8350892700,34050,34050,34050,34050,0
|
|
20240528,162800,8350892700,34050,34050,34050,34050,0
|
|
20240528,162700,8350892700,34050,34050,34050,34050,0
|
|
20240528,162600,8350892700,34050,34050,34050,34050,0
|
|
20240528,162500,8350892700,34050,34050,34050,34050,0
|
|
20240528,162400,8350892700,34050,34050,34050,34050,3732
|
|
20240528,162300,8350892700,34050,34050,34050,34050,0
|
|
20240528,162200,8350892700,34050,34050,34050,34050,0
|
|
20240528,162100,8350892700,34050,34050,34050,34050,0
|
|
20240528,162000,8350892700,34050,34050,34050,34050,0
|
|
20240528,161900,8350892700,34050,34050,34050,34050,0
|
|
20240528,161800,8350892700,34050,34050,34050,34050,0
|
|
20240528,161700,8350892700,34050,34050,34050,34050,0
|
|
20240528,161600,8350892700,34050,34050,34050,34050,0
|
|
20240528,161500,8350892700,34050,34050,34050,34050,0
|
|
20240528,161400,8350892700,34050,34050,34050,34050,0
|
|
20240528,161300,8350892700,34050,34050,34050,34050,0
|
|
20240528,161200,8350892700,34050,34050,34050,34050,0
|
|
20240528,161100,8350892700,34050,34050,34050,34050,0
|
|
20240528,161000,8350892700,34050,34050,34050,34050,0
|
|
20240528,160900,8350892700,34050,34050,34050,34050,0
|
|
20240528,160800,8350892700,34050,34050,34050,34050,0
|
|
20240528,160700,8350892700,34050,34050,34050,34050,0
|
|
20240528,160600,8350892700,34050,34050,34050,34050,0
|
|
20240528,160500,8350892700,34050,34050,34050,34050,0
|
|
20240528,160400,8350892700,34050,34050,34050,34050,0
|
|
20240528,160300,8350892700,34050,34050,34050,34050,0
|
|
20240528,160200,8350892700,34050,34050,34050,34050,0
|
|
20240528,160100,8350892700,34050,34050,34050,34050,0
|
|
20240528,160000,8350892700,34050,34050,34050,34050,0
|
|
20240528,155900,8350892700,34050,34050,34050,34050,0
|
|
20240528,155800,8350892700,34050,34050,34050,34050,0
|
|
20240528,155700,8350892700,34050,34050,34050,34050,0
|
|
20240528,155600,8350892700,34050,34050,34050,34050,0
|
|
20240528,155500,8350892700,34050,34050,34050,34050,0
|
|
20240528,155400,8350892700,34050,34050,34050,34050,3732
|
|
20240528,155300,8350892700,34050,34050,34050,34050,0
|
|
20240528,155200,8350892700,34050,34050,34050,34050,0
|
|
20240528,155100,8350892700,34050,34050,34050,34050,0
|
|
20240528,155000,8350892700,34050,34050,34050,34050,0
|
|
20240528,154900,8350892700,34050,34050,34050,34050,0
|
|
20240528,154800,8350892700,34050,34050,34050,34050,0
|
|
20240528,154700,8350892700,34050,34050,34050,34050,0
|
|
20240528,154600,8350892700,34050,34050,34050,34050,0
|
|
20240528,154500,8350892700,34050,34050,34050,34050,0
|
|
20240528,154400,8350892700,34050,34050,34050,34050,0
|
|
20240528,154300,8350892700,34050,34050,34050,34050,0
|
|
20240528,154200,8350892700,34050,34050,34050,34050,0
|
|
20240528,154100,8350892700,34050,34050,34050,34050,0
|
|
20240528,154000,8350892700,34050,34050,34050,34050,0
|
|
20240528,153900,8350892700,34050,34050,34050,34050,0
|
|
20240528,153800,8350892700,34050,34050,34050,34050,0
|
|
20240528,153700,8350892700,34050,34050,34050,34050,0
|
|
20240528,153600,8350892700,34050,34050,34050,34050,0
|
|
20240528,153500,8350892700,34050,34050,34050,34050,0
|
|
20240528,153400,8350892700,34050,34050,34050,34050,0
|
|
20240528,153300,8350892700,34050,34050,34050,34050,0
|
|
20240528,153200,8350892700,34050,34050,34050,34050,0
|
|
20240528,153100,8350892700,34050,34050,34050,34050,0
|
|
20240528,153000,8350892700,34050,34050,34050,34050,3732
|
|
20240528,152900,8223818100,34050,34050,34050,34050,0
|
|
20240528,152800,8223818100,34050,34050,34050,34050,0
|
|
20240528,152700,8223818100,34050,34050,34050,34050,0
|
|
20240528,152600,8223818100,34050,34050,34050,34050,0
|
|
20240528,152500,8223818100,34050,34050,34050,34050,0
|
|
20240528,152400,8223818100,34050,34050,34050,34050,0
|
|
20240528,152300,8223818100,34050,34050,34050,34050,0
|
|
20240528,152200,8223818100,34050,34050,34050,34050,0
|
|
20240528,152100,8223818100,34050,34050,34050,34050,0
|
|
20240528,152000,8223818100,34050,34050,34050,34050,0
|
|
20240528,151900,8223818100,34050,34150,34250,34050,357
|
|
20240528,151800,8211628550,34150,34300,34300,34150,2323
|
|
20240528,151700,8132167900,34300,34200,34300,34200,1212
|
|
20240528,151600,8090638250,34250,34250,34300,34150,2682
|
|
20240528,151500,7998786450,34250,34300,34300,34200,2249
|
|
20240528,151400,7921682250,34300,34150,34300,34050,3238
|
|
20240528,151300,7811001350,34150,33950,34150,33900,4708
|
|
20240528,151200,7650794850,33950,33800,33950,33750,2002
|
|
20240528,151100,7583033000,33800,33800,33800,33750,178
|
|
20240528,151000,7577023500,33800,33800,33800,33750,240
|
|
20240528,150900,7568913150,33750,33750,33800,33700,294
|
|
20240528,150800,7558993800,33700,33750,33800,33700,1591
|
|
20240528,150700,7505280550,33750,33750,33750,33700,771
|
|
20240528,150600,7479291050,33750,33750,33750,33700,250
|
|
20240528,150500,7470858550,33700,33750,33750,33700,209
|
|
20240528,150400,7463814200,33750,33700,33750,33700,265
|
|
20240528,150300,7454880350,33750,33700,33750,33700,211
|
|
20240528,150200,7447765850,33750,33750,33800,33700,854
|
|
20240528,150100,7418979700,33800,33750,33800,33700,234
|
|
20240528,150000,7411082550,33750,33750,33800,33750,162
|
|
20240528,145900,7405612450,33800,33750,33800,33700,488
|
|
20240528,145800,7389134100,33750,33750,33750,33700,485
|
|
20240528,145700,7372777350,33700,33750,33800,33700,673
|
|
20240528,145600,7350069200,33700,33700,33750,33700,90
|
|
20240528,145500,7347032850,33700,33750,33750,33700,1100
|
|
20240528,145400,7309934250,33750,33750,33750,33700,450
|
|
20240528,145300,7294768200,33700,33700,33750,33700,223
|
|
20240528,145200,7287250150,33700,33650,33750,33650,194
|
|
20240528,145100,7280710200,33650,33650,33700,33650,290
|
|
20240528,145000,7270946200,33650,33650,33700,33650,199
|
|
20240528,144900,7264246100,33650,33700,33700,33650,162
|
|
20240528,144800,7258790100,33700,33700,33700,33650,253
|
|
20240528,144700,7250268450,33700,33650,33700,33650,254
|
|
20240528,144600,7241717950,33650,33700,33750,33650,336
|
|
20240528,144500,7230392200,33700,33800,33800,33700,752
|
|
20240528,144400,7205007550,33800,33750,33800,33750,213
|
|
20240528,144300,7197813400,33750,33650,33750,33650,238
|
|
20240528,144200,7189783000,33700,33700,33750,33650,175
|
|
20240528,144100,7183884950,33650,33700,33750,33650,145
|
|
20240528,144000,7178997950,33700,33650,33750,33650,138
|
|
20240528,143900,7174350800,33650,33650,33700,33650,221
|
|
20240528,143800,7166905800,33700,33700,33700,33650,226
|
|
20240528,143700,7159295600,33650,33700,33700,33650,201
|
|
20240528,143600,7152527500,33650,33650,33650,33600,316
|
|
20240528,143500,7141898800,33650,33600,33650,33600,274
|
|
20240528,143400,7132680350,33600,33650,33650,33600,514
|
|
20240528,143300,7115403500,33600,33600,33700,33600,381
|
|
20240528,143200,7102589350,33600,33700,33700,33600,2587
|
|
20240528,143100,7015515000,33700,33700,33700,33650,324
|
|
20240528,143000,7004600550,33650,33700,33750,33650,1107
|
|
20240528,142900,6967294900,33750,33700,33750,33650,466
|
|
20240528,142800,6951596650,33700,33750,33750,33650,448
|
|
20240528,142700,6936497450,33700,33700,33700,33650,685
|
|
20240528,142600,6913421850,33700,33650,33750,33650,369
|
|
20240528,142500,6900986750,33700,33650,33700,33600,322
|
|
20240528,142400,6890150700,33600,33650,33650,33600,765
|
|
20240528,142300,6864420400,33650,33700,33700,33650,1585
|
|
20240528,142200,6811056950,33700,33650,33700,33650,3111
|
|
20240528,142100,6706367600,33650,33650,33700,33650,482
|
|
20240528,142000,6690148050,33700,33700,33750,33650,1909
|
|
20240528,141900,6625819400,33700,33750,33750,33700,396
|
|
20240528,141800,6612471250,33750,33750,33800,33700,615
|
|
20240528,141700,6591724150,33750,33750,33800,33750,231
|
|
20240528,141600,6583925350,33750,33750,33800,33700,510
|
|
20240528,141500,6566712900,33750,33750,33800,33750,1252
|
|
20240528,141400,6524454150,33750,33800,33800,33750,190
|
|
20240528,141300,6518040600,33800,33800,33800,33750,114
|
|
20240528,141200,6514190400,33850,33850,33850,33800,948
|
|
20240528,141100,6482146300,33800,33800,33850,33800,267
|
|
20240528,141000,6473116650,33800,33800,33850,33800,356
|
|
20240528,140900,6461083000,33850,33800,33850,33800,201
|
|
20240528,140800,6454286000,33800,33850,33900,33800,137
|
|
20240528,140700,6449649600,33850,33850,33850,33800,166
|
|
20240528,140600,6444036650,33850,33800,33850,33800,330
|
|
20240528,140500,6432878500,33850,33850,33850,33800,457
|
|
20240528,140400,6417428100,33800,33850,33850,33800,146
|
|
20240528,140300,6412487500,33800,33850,33900,33800,500
|
|
20240528,140200,6395579800,33850,33850,33900,33800,137
|
|
20240528,140100,6390944600,33850,33850,33900,33850,341
|
|
20240528,140000,6379400350,33850,33800,33850,33800,336
|
|
20240528,135900,6368033050,33800,33850,33850,33800,209
|
|
20240528,135800,6360967000,33850,33800,33850,33800,243
|
|
20240528,135700,6352748250,33800,33850,33900,33800,269
|
|
20240528,135600,6343646350,33800,33800,33800,33800,421
|
|
20240528,135500,6329416550,33800,33850,33850,33800,513
|
|
20240528,135400,6312074100,33850,33800,33850,33800,882
|
|
20240528,135300,6282261700,33850,33850,33900,33800,2278
|
|
20240528,135200,6205205050,33850,33850,33850,33850,144
|
|
20240528,135100,6200330650,33850,33950,33950,33850,1633
|
|
20240528,135000,6144975400,33900,34000,34000,33900,550
|
|
20240528,134900,6126308650,34000,33950,34000,33900,245
|
|
20240528,134800,6117999650,33950,33950,33950,33950,158
|
|
20240528,134700,6112635550,33950,33900,33950,33900,167
|
|
20240528,134600,6106972000,33900,33950,33950,33900,215
|
|
20240528,134500,6099676550,33900,33900,33950,33900,212
|
|
20240528,134400,6092489600,33900,34000,34000,33900,577
|
|
20240528,134300,6072902100,33950,33950,34000,33950,127
|
|
20240528,134200,6068590350,33950,33950,34000,33950,365
|
|
20240528,134100,6056191900,33950,34000,34000,33950,192
|
|
20240528,134000,6049665400,34000,33950,34000,33950,139
|
|
20240528,133900,6044943100,33950,34000,34050,33950,150
|
|
20240528,133800,6039847150,34000,34000,34000,33950,515
|
|
20240528,133700,6022345800,34000,34000,34000,33950,232
|
|
20240528,133600,6014466100,34000,33950,34000,33950,197
|
|
20240528,133500,6007774250,34000,34000,34000,33950,535
|
|
20240528,133400,5989594700,33950,34000,34000,33950,559
|
|
20240528,133300,5970615700,33950,34000,34000,33950,121
|
|
20240528,133200,5966504850,34000,33950,34000,33950,152
|
|
20240528,133100,5961342850,33950,34000,34050,33950,222
|
|
20240528,133000,5953797900,34000,34000,34050,34000,136
|
|
20240528,132900,5949172400,34000,34050,34050,34000,339
|
|
20240528,132800,5937644100,34000,34000,34050,34000,284
|
|
20240528,132700,5927982550,34000,34000,34000,34000,191
|
|
20240528,132600,5921488550,34000,34000,34000,33950,187
|
|
20240528,132500,5915136700,34000,33950,34000,33950,119
|
|
20240528,132400,5911094350,33950,33950,34000,33950,312
|
|
20240528,132300,5900496900,34000,34000,34000,33950,180
|
|
20240528,132200,5894385050,33950,33950,34000,33950,224
|
|
20240528,132100,5886777400,33950,34000,34000,33950,252
|
|
20240528,132000,5878215050,34000,34000,34050,33950,143
|
|
20240528,131900,5873355550,34000,34050,34050,34000,91
|
|
20240528,131800,5870259150,34050,34000,34050,34000,94
|
|
20240528,131700,5867061700,34000,33950,34050,33950,158
|
|
20240528,131600,5861689950,33950,34050,34050,33950,253
|
|
20240528,131500,5853088550,34050,34000,34050,34000,314
|
|
20240528,131400,5842401950,34000,34000,34000,34000,115
|
|
20240528,131300,5838491950,34000,34000,34050,34000,200
|
|
20240528,131200,5831688300,34000,34000,34000,34000,738
|
|
20240528,131100,5806596300,34000,33950,34000,33950,597
|
|
20240528,131000,5786324400,33950,34000,34000,33950,138
|
|
20240528,130900,5781635900,34000,33950,34000,33950,179
|
|
20240528,130800,5775553650,34000,34000,34000,33950,256
|
|
20240528,130700,5766858350,33950,34000,34000,33950,418
|
|
20240528,130600,5752667200,34000,34000,34000,33950,205
|
|
20240528,130500,5745700700,33950,34000,34000,33950,111
|
|
20240528,130400,5741926800,34000,33950,34000,33950,208
|
|
20240528,130300,5734865050,33950,33950,33950,33900,943
|
|
20240528,130200,5702871850,33900,33950,33950,33900,495
|
|
20240528,130100,5686083600,33900,33950,33950,33900,122
|
|
20240528,130000,5681947650,33950,34000,34000,33900,433
|
|
20240528,125900,5667250050,34000,34000,34000,33950,38
|
|
20240528,125800,5665958300,34000,33950,34000,33950,369
|
|
20240528,125700,5653428550,33950,34050,34050,33950,2452
|
|
20240528,125600,5570072700,34000,34000,34050,34000,361
|
|
20240528,125500,5557797950,34050,33950,34100,33950,526
|
|
20240528,125400,5539927800,33950,34050,34050,33950,361
|
|
20240528,125300,5527654900,34050,34000,34050,33950,307
|
|
20240528,125200,5517223700,33950,33950,34000,33950,242
|
|
20240528,125100,5509007700,33950,34050,34100,33900,4442
|
|
20240528,125000,5358006600,34050,34100,34100,34050,115
|
|
20240528,124900,5354087350,34100,34100,34150,34050,491
|
|
20240528,124800,5337363650,34050,34150,34150,34050,148
|
|
20240528,124700,5332318200,34150,34100,34150,34100,111
|
|
20240528,124600,5328528200,34100,34100,34150,34050,310
|
|
20240528,124500,5317958300,34100,34100,34100,34050,64
|
|
20240528,124400,5315777900,34100,34100,34100,34050,262
|
|
20240528,124300,5306846150,34100,34100,34100,34050,105
|
|
20240528,124200,5303270150,34050,34100,34100,34050,117
|
|
20240528,124100,5299282400,34100,34050,34100,34050,158
|
|
20240528,124000,5293901600,34100,34100,34100,34050,941
|
|
20240528,123900,5261814500,34100,34150,34150,34100,439
|
|
20240528,123800,5246841700,34150,34150,34150,34100,530
|
|
20240528,123700,5228759500,34150,34150,34150,34100,104
|
|
20240528,123600,5225209900,34150,34200,34250,34150,1613
|
|
20240528,123500,5170117900,34250,34200,34300,34200,77
|
|
20240528,123400,5167480650,34200,34300,34300,34200,346
|
|
20240528,123300,5155644950,34250,34250,34300,34250,100
|
|
20240528,123200,5152216450,34250,34200,34250,34200,208
|
|
20240528,123100,5145096600,34250,34250,34300,34200,117
|
|
20240528,123000,5141089450,34250,34250,34300,34250,125
|
|
20240528,122900,5136807050,34250,34200,34250,34200,414
|
|
20240528,122800,5122646500,34250,34250,34250,34200,215
|
|
20240528,122700,5115284500,34200,34300,34300,34200,185
|
|
20240528,122600,5108948300,34250,34300,34300,34250,102
|
|
20240528,122500,5105451200,34300,34300,34300,34250,81
|
|
20240528,122400,5102676450,34300,34200,34300,34200,96
|
|
20240528,122300,5099390200,34150,34200,34250,34150,423
|
|
20240528,122200,5084924600,34200,34300,34300,34200,150
|
|
20240528,122100,5079786000,34300,34300,34300,34300,1
|
|
20240528,122000,5079751700,34300,34250,34300,34200,293
|
|
20240528,121900,5069726950,34250,34300,34300,34200,118
|
|
20240528,121800,5065685400,34250,34300,34350,34250,229
|
|
20240528,121700,5057834250,34300,34300,34350,34300,63
|
|
20240528,121600,5055672700,34250,34300,34300,34250,57
|
|
20240528,121500,5053720350,34250,34350,34350,34250,132
|
|
20240528,121400,5049193200,34350,34350,34350,34350,54
|
|
20240528,121300,5047338300,34350,34300,34350,34250,140
|
|
20240528,121200,5042539250,34350,34300,34400,34300,539
|
|
20240528,121100,5024028950,34250,34200,34350,34200,492
|
|
20240528,121000,5007181550,34200,34150,34200,34150,422
|
|
20240528,120900,4992768150,34200,34200,34200,34150,93
|
|
20240528,120800,4989589300,34200,34300,34300,34200,1196
|
|
20240528,120700,4948681450,34250,34250,34300,34200,72
|
|
20240528,120600,4946215150,34200,34300,34300,34200,1021
|
|
20240528,120500,4911243000,34300,34300,34300,34250,58
|
|
20240528,120400,4909255350,34250,34300,34300,34250,153
|
|
20240528,120300,4904008500,34300,34300,34300,34250,95
|
|
20240528,120200,4900751000,34300,34300,34300,34300,47
|
|
20240528,120100,4899138900,34250,34300,34350,34250,399
|
|
20240528,120000,4885469600,34300,34300,34300,34300,162
|
|
20240528,115900,4879913000,34300,34300,34300,34250,202
|
|
20240528,115800,4872985850,34300,34300,34300,34250,112
|
|
20240528,115700,4869146050,34250,34300,34350,34250,141
|
|
20240528,115600,4864313350,34250,34300,34300,34250,257
|
|
20240528,115500,4855507500,34300,34350,34350,34250,69
|
|
20240528,115400,4853138200,34400,34300,34400,34250,951
|
|
20240528,115300,4820540500,34300,34350,34400,34300,92
|
|
20240528,115200,4817379350,34400,34350,34400,34350,81
|
|
20240528,115100,4814596500,34400,34300,34400,34300,151
|
|
20240528,115000,4809410400,34300,34400,34400,34300,125
|
|
20240528,114900,4805120600,34400,34350,34400,34350,88
|
|
20240528,114800,4802096050,34350,34350,34350,34350,106
|
|
20240528,114700,4798454950,34300,34300,34350,34300,159
|
|
20240528,114600,4793001150,34300,34350,34350,34300,106
|
|
20240528,114500,4789361600,34350,34300,34350,34300,95
|
|
20240528,114400,4786101900,34300,34350,34350,34300,243
|
|
20240528,114300,4777763400,34300,34300,34350,34300,455
|
|
20240528,114200,4762156700,34350,34350,34350,34300,86
|
|
20240528,114100,4759204450,34400,34300,34400,34300,107
|
|
20240528,114000,4755531550,34300,34300,34300,34300,893
|
|
20240528,113900,4724901650,34350,34350,34350,34300,96
|
|
20240528,113800,4721605050,34350,34350,34350,34300,122
|
|
20240528,113700,4717417800,34350,34350,34400,34300,122
|
|
20240528,113600,4713225000,34400,34300,34400,34300,354
|
|
20240528,113500,4701070750,34300,34350,34350,34300,118
|
|
20240528,113400,4697019750,34350,34400,34400,34300,296
|
|
20240528,113300,4686854000,34400,34350,34400,34350,158
|
|
20240528,113200,4681423000,34350,34400,34400,34350,132
|
|
20240528,113100,4676888250,34400,34400,34400,34350,54
|
|
20240528,113000,4675030700,34400,34400,34400,34300,1304
|
|
20240528,112900,4630279350,34400,34350,34400,34350,129
|
|
20240528,112800,4625845550,34350,34450,34450,34350,102
|
|
20240528,112700,4622337050,34450,34400,34450,34400,70
|
|
20240528,112600,4619926300,34300,34450,34450,34300,745
|
|
20240528,112500,4594329550,34450,34400,34450,34400,416
|
|
20240528,112400,4579999450,34450,34450,34450,34400,130
|
|
20240528,112300,4575523800,34450,34400,34450,34400,550
|
|
20240528,112200,4556597300,34400,34400,34400,34350,517
|
|
20240528,112100,4538832350,34400,34400,34400,34350,190
|
|
20240528,112000,4532298400,34400,34450,34450,34400,266
|
|
20240528,111900,4523136550,34400,34400,34450,34350,460
|
|
20240528,111800,4507315000,34350,34350,34400,34350,165
|
|
20240528,111700,4501645050,34400,34400,34450,34400,102
|
|
20240528,111600,4498135200,34400,34400,34400,34400,136
|
|
20240528,111500,4493456800,34400,34400,34450,34400,96
|
|
20240528,111400,4490153150,34400,34400,34450,34400,458
|
|
20240528,111300,4474397100,34450,34450,34450,34400,112
|
|
20240528,111200,4470541300,34450,34450,34450,34400,151
|
|
20240528,111100,4465343050,34400,34400,34400,34350,154
|
|
20240528,111000,4460046450,34400,34400,34400,34350,58
|
|
20240528,110900,4458052250,34400,34400,34400,34350,250
|
|
20240528,110800,4449460250,34400,34400,34400,34350,311
|
|
20240528,110700,4438771850,34400,34400,34400,34350,77
|
|
20240528,110600,4436125850,34400,34350,34400,34350,93
|
|
20240528,110500,4432928150,34350,34400,34400,34350,628
|
|
20240528,110400,4411352900,34400,34400,34400,34350,89
|
|
20240528,110300,4408292900,34400,34400,34400,34350,40
|
|
20240528,110200,4406917900,34400,34350,34400,34350,266
|
|
20240528,110100,4397778300,34350,34350,34350,34350,397
|
|
20240528,110000,4384141350,34350,34300,34400,34300,155
|
|
20240528,105900,4378816750,34350,34350,34400,34350,108
|
|
20240528,105800,4375104700,34350,34400,34400,34350,474
|
|
20240528,105700,4358818550,34400,34350,34400,34350,147
|
|
20240528,105600,4353763250,34400,34350,34400,34300,140
|
|
20240528,105500,4348956000,34350,34350,34400,34350,310
|
|
20240528,105400,4338303500,34400,34350,34400,34350,145
|
|
20240528,105300,4333322700,34350,34350,34400,34300,850
|
|
20240528,105200,4304127400,34300,34400,34400,34300,871
|
|
20240528,105100,4274202600,34400,34350,34400,34350,346
|
|
20240528,105000,4262307450,34400,34350,34400,34300,580
|
|
20240528,104900,4242401450,34350,34450,34450,34300,1060
|
|
20240528,104800,4205996300,34450,34450,34450,34400,1271
|
|
20240528,104700,4162258900,34500,34500,34500,34450,145
|
|
20240528,104600,4157262050,34450,34450,34500,34450,121
|
|
20240528,104500,4153089350,34500,34450,34500,34450,32
|
|
20240528,104400,4151986900,34500,34500,34500,34450,596
|
|
20240528,104300,4131435150,34550,34500,34550,34500,630
|
|
20240528,104200,4109699150,34500,34450,34500,34450,168
|
|
20240528,104100,4103909650,34450,34500,34500,34400,1418
|
|
20240528,104000,4055059650,34500,34550,34550,34500,187
|
|
20240528,103900,4048607050,34500,34550,34550,34500,207
|
|
20240528,103800,4041457950,34550,34500,34550,34500,82
|
|
20240528,103700,4038628100,34500,34550,34550,34500,203
|
|
20240528,103600,4031621600,34500,34550,34550,34500,591
|
|
20240528,103500,4011222400,34550,34550,34550,34500,513
|
|
20240528,103400,3993498350,34550,34500,34550,34450,1051
|
|
20240528,103300,3957238600,34500,34450,34500,34350,2604
|
|
20240528,103200,3867568150,34450,34500,34500,34400,447
|
|
20240528,103100,3852168350,34400,34400,34450,34400,464
|
|
20240528,103000,3836190900,34450,34450,34450,34400,142
|
|
20240528,102900,3831302600,34450,34400,34450,34400,79
|
|
20240528,102800,3828583050,34400,34350,34450,34350,335
|
|
20240528,102700,3817068500,34350,34450,34450,34350,429
|
|
20240528,102600,3802315750,34450,34400,34450,34400,292
|
|
20240528,102500,3792267300,34450,34450,34450,34400,847
|
|
20240528,102400,3763111900,34450,34400,34450,34400,654
|
|
20240528,102300,3740583700,34400,34500,34500,34400,610
|
|
20240528,102200,3719551350,34450,34500,34500,34450,443
|
|
20240528,102100,3704274350,34500,34500,34500,34450,233
|
|
20240528,102000,3696237600,34500,34500,34500,34450,507
|
|
20240528,101900,3678749850,34500,34450,34500,34450,93
|
|
20240528,101800,3675544350,34450,34500,34500,34450,45
|
|
20240528,101700,3673992300,34450,34400,34500,34400,617
|
|
20240528,101600,3652757950,34400,34450,34500,34400,141
|
|
20240528,101500,3647901000,34450,34550,34550,34400,486
|
|
20240528,101400,3631150150,34550,34550,34600,34550,186
|
|
20240528,101300,3624721100,34600,34550,34600,34400,1678
|
|
20240528,101200,3566845450,34600,34550,34600,34550,181
|
|
20240528,101100,3560591750,34550,34500,34650,34500,1379
|
|
20240528,101000,3512925650,34500,34500,34550,34450,1356
|
|
20240528,100900,3466178200,34500,34650,34650,34500,3430
|
|
20240528,100800,3347600750,34650,34650,34700,34600,1620
|
|
20240528,100700,3291467500,34700,34550,34700,34550,4962
|
|
20240528,100600,3119671800,34550,34550,34600,34500,1213
|
|
20240528,100500,3077762350,34550,34550,34600,34550,894
|
|
20240528,100400,3046860350,34550,34500,34550,34500,2163
|
|
20240528,100300,2972141900,34500,34450,34550,34450,3949
|
|
20240528,100200,2835911300,34500,34450,34500,34400,1817
|
|
20240528,100100,2773300850,34400,34350,34450,34300,5081
|
|
20240528,100000,2598536800,34350,34350,34350,34300,172
|
|
20240528,095900,2592633050,34300,34300,34350,34300,1390
|
|
20240528,095800,2544941900,34250,34250,34300,34250,590
|
|
20240528,095700,2524709050,34250,34200,34300,34200,324
|
|
20240528,095600,2513611000,34250,34250,34300,34200,775
|
|
20240528,095500,2487052750,34300,34300,34300,34200,631
|
|
20240528,095400,2465434500,34300,34150,34300,34150,1258
|
|
20240528,095300,2422347000,34150,34150,34150,34100,381
|
|
20240528,095200,2409340850,34150,34250,34250,34150,1574
|
|
20240528,095100,2355558800,34300,34300,34350,34250,806
|
|
20240528,095000,2327927150,34350,34350,34400,34350,1544
|
|
20240528,094900,2274874450,34350,34200,34350,34200,1271
|
|
20240528,094800,2231296700,34250,34150,34250,34150,1733
|
|
20240528,094700,2172079750,34150,34200,34200,34100,948
|
|
20240528,094600,2139705650,34200,34200,34250,34200,524
|
|
20240528,094500,2121784200,34200,34200,34250,34200,1339
|
|
20240528,094400,2075940600,34250,34150,34250,34150,673
|
|
20240528,094300,2052914000,34150,34200,34200,34100,283
|
|
20240528,094200,2043248250,34050,34250,34250,34050,2236
|
|
20240528,094100,1966945050,34250,34150,34250,34150,846
|
|
20240528,094000,1938006950,34150,34150,34200,34150,983
|
|
20240528,093900,1904417150,34200,34100,34200,34100,336
|
|
20240528,093800,1892943500,34100,34150,34150,34050,728
|
|
20240528,093700,1868117700,34150,34100,34200,34100,1053
|
|
20240528,093600,1832181350,34100,34100,34150,34050,326
|
|
20240528,093500,1821064050,34100,34000,34100,34000,562
|
|
20240528,093400,1801918050,34050,34100,34100,34050,176
|
|
20240528,093300,1795922900,34050,34050,34050,34000,1101
|
|
20240528,093200,1758461350,34050,33950,34100,33950,142
|
|
20240528,093100,1753624350,34000,34050,34050,33900,1297
|
|
20240528,093000,1709556150,34050,34100,34100,34050,535
|
|
20240528,092900,1691335850,34150,34100,34150,34050,201
|
|
20240528,092800,1684480750,34150,34100,34200,34100,1915
|
|
20240528,092700,1619033500,34100,34100,34200,34100,1073
|
|
20240528,092600,1582386550,34150,34150,34200,34100,1947
|
|
20240528,092500,1515905750,34100,34200,34200,34100,532
|
|
20240528,092400,1497743050,34200,34350,34400,34150,2516
|
|
20240528,092300,1411585050,34350,34300,34400,34300,1821
|
|
20240528,092200,1349056750,34350,34200,34350,34200,3288
|
|
20240528,092100,1236355200,34200,34150,34250,34100,2706
|
|
20240528,092000,1143833950,34150,34000,34200,33950,3488
|
|
20240528,091900,1024989900,33950,33950,34050,33900,2062
|
|
20240528,091800,954917850,33950,33950,33950,33900,284
|
|
20240528,091700,945276600,33850,33850,33950,33850,663
|
|
20240528,091600,922795750,33800,33600,33850,33600,2719
|
|
20240528,091500,831174350,33600,33650,33700,33500,1918
|
|
20240528,091400,766795750,33650,33750,33750,33600,2607
|
|
20240528,091300,679021800,33750,33700,33800,33700,422
|
|
20240528,091200,664786550,33750,33700,33850,33650,549
|
|
20240528,091100,646261800,33700,33900,33900,33650,2727
|
|
20240528,091000,554301400,33950,33750,33950,33750,1248
|
|
20240528,090900,512098650,33750,33850,33950,33750,2501
|
|
20240528,090800,427475250,33750,33700,33800,33700,370
|
|
20240528,090700,414985500,33750,33900,33900,33750,2594
|
|
20240528,090600,327320650,33900,33900,33950,33850,890
|
|
20240528,090500,297151750,33800,33700,33900,33700,559
|
|
20240528,090400,278266750,33700,33650,33850,33650,886
|
|
20240528,090300,248381700,33700,33700,33750,33650,1197
|
|
20240528,090200,208052450,33750,33700,33800,33700,661
|
|
20240528,090100,185766750,33800,33800,33800,33750,404
|
|
20240528,090000,172129050,33800,33950,33950,33650,5031
|