627 lines
33 KiB
CSV
627 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,192400,7701443950,33500,33500,33500,33500,7088
|
|
20240529,192300,7701443950,33500,33500,33500,33500,0
|
|
20240529,192200,7701443950,33500,33500,33500,33500,0
|
|
20240529,192100,7701443950,33500,33500,33500,33500,0
|
|
20240529,192000,7701443950,33500,33500,33500,33500,0
|
|
20240529,191900,7701443950,33500,33500,33500,33500,0
|
|
20240529,191800,7701443950,33500,33500,33500,33500,0
|
|
20240529,191700,7701443950,33500,33500,33500,33500,0
|
|
20240529,191600,7701443950,33500,33500,33500,33500,0
|
|
20240529,191500,7701443950,33500,33500,33500,33500,0
|
|
20240529,191400,7701443950,33500,33500,33500,33500,0
|
|
20240529,191300,7701443950,33500,33500,33500,33500,0
|
|
20240529,191200,7701443950,33500,33500,33500,33500,0
|
|
20240529,191100,7701443950,33500,33500,33500,33500,0
|
|
20240529,191000,7701443950,33500,33500,33500,33500,0
|
|
20240529,190900,7701443950,33500,33500,33500,33500,0
|
|
20240529,190800,7701443950,33500,33500,33500,33500,0
|
|
20240529,190700,7701443950,33500,33500,33500,33500,0
|
|
20240529,190600,7701443950,33500,33500,33500,33500,0
|
|
20240529,190500,7701443950,33500,33500,33500,33500,0
|
|
20240529,190400,7701443950,33500,33500,33500,33500,0
|
|
20240529,190300,7701443950,33500,33500,33500,33500,0
|
|
20240529,190200,7701443950,33500,33500,33500,33500,0
|
|
20240529,190100,7701443950,33500,33500,33500,33500,0
|
|
20240529,190000,7701443950,33500,33500,33500,33500,0
|
|
20240529,185900,7701443950,33500,33500,33500,33500,0
|
|
20240529,185800,7701443950,33500,33500,33500,33500,0
|
|
20240529,185700,7701443950,33500,33500,33500,33500,0
|
|
20240529,185600,7701443950,33500,33500,33500,33500,0
|
|
20240529,185500,7701443950,33500,33500,33500,33500,0
|
|
20240529,185400,7701443950,33500,33500,33500,33500,7088
|
|
20240529,185300,7701443950,33500,33500,33500,33500,0
|
|
20240529,185200,7701443950,33500,33500,33500,33500,0
|
|
20240529,185100,7701443950,33500,33500,33500,33500,0
|
|
20240529,185000,7701443950,33500,33500,33500,33500,0
|
|
20240529,184900,7701443950,33500,33500,33500,33500,0
|
|
20240529,184800,7701443950,33500,33500,33500,33500,0
|
|
20240529,184700,7701443950,33500,33500,33500,33500,0
|
|
20240529,184600,7701443950,33500,33500,33500,33500,0
|
|
20240529,184500,7701443950,33500,33500,33500,33500,0
|
|
20240529,184400,7701443950,33500,33500,33500,33500,0
|
|
20240529,184300,7701443950,33500,33500,33500,33500,0
|
|
20240529,184200,7701443950,33500,33500,33500,33500,0
|
|
20240529,184100,7701443950,33500,33500,33500,33500,0
|
|
20240529,184000,7701443950,33500,33500,33500,33500,0
|
|
20240529,183900,7701443950,33500,33500,33500,33500,0
|
|
20240529,183800,7701443950,33500,33500,33500,33500,0
|
|
20240529,183700,7701443950,33500,33500,33500,33500,0
|
|
20240529,183600,7701443950,33500,33500,33500,33500,0
|
|
20240529,183500,7701443950,33500,33500,33500,33500,0
|
|
20240529,183400,7701443950,33500,33500,33500,33500,0
|
|
20240529,183300,7701443950,33500,33500,33500,33500,0
|
|
20240529,183200,7701443950,33500,33500,33500,33500,0
|
|
20240529,183100,7701443950,33500,33500,33500,33500,0
|
|
20240529,183000,7701443950,33500,33500,33500,33500,0
|
|
20240529,182900,7701443950,33500,33500,33500,33500,0
|
|
20240529,182800,7701443950,33500,33500,33500,33500,0
|
|
20240529,182700,7701443950,33500,33500,33500,33500,0
|
|
20240529,182600,7701443950,33500,33500,33500,33500,0
|
|
20240529,182500,7701443950,33500,33500,33500,33500,0
|
|
20240529,182400,7701443950,33500,33500,33500,33500,7088
|
|
20240529,182300,7701443950,33500,33500,33500,33500,0
|
|
20240529,182200,7701443950,33500,33500,33500,33500,0
|
|
20240529,182100,7701443950,33500,33500,33500,33500,0
|
|
20240529,182000,7701443950,33500,33500,33500,33500,0
|
|
20240529,181900,7701443950,33500,33500,33500,33500,0
|
|
20240529,181800,7701443950,33500,33500,33500,33500,0
|
|
20240529,181700,7701443950,33500,33500,33500,33500,0
|
|
20240529,181600,7701443950,33500,33500,33500,33500,0
|
|
20240529,181500,7701443950,33500,33500,33500,33500,0
|
|
20240529,181400,7701443950,33500,33500,33500,33500,0
|
|
20240529,181300,7701443950,33500,33500,33500,33500,0
|
|
20240529,181200,7701443950,33500,33500,33500,33500,0
|
|
20240529,181100,7701443950,33500,33500,33500,33500,0
|
|
20240529,181000,7701443950,33500,33500,33500,33500,0
|
|
20240529,180900,7701443950,33500,33500,33500,33500,0
|
|
20240529,180800,7701443950,33500,33500,33500,33500,0
|
|
20240529,180700,7701443950,33500,33500,33500,33500,0
|
|
20240529,180600,7701443950,33500,33500,33500,33500,0
|
|
20240529,180500,7701443950,33500,33500,33500,33500,0
|
|
20240529,180400,7701443950,33500,33500,33500,33500,0
|
|
20240529,180300,7701443950,33500,33500,33500,33500,0
|
|
20240529,180200,7701443950,33500,33500,33500,33500,0
|
|
20240529,180100,7701443950,33500,33500,33500,33500,0
|
|
20240529,180000,7701443950,33500,33500,33500,33500,0
|
|
20240529,175900,7701443950,33500,33500,33500,33500,0
|
|
20240529,175800,7701443950,33500,33500,33500,33500,0
|
|
20240529,175700,7701443950,33500,33500,33500,33500,0
|
|
20240529,175600,7701443950,33500,33500,33500,33500,0
|
|
20240529,175500,7701443950,33500,33500,33500,33500,0
|
|
20240529,175400,7701443950,33500,33500,33500,33500,7088
|
|
20240529,175300,7701443950,33500,33500,33500,33500,0
|
|
20240529,175200,7701443950,33500,33500,33500,33500,0
|
|
20240529,175100,7701443950,33500,33500,33500,33500,0
|
|
20240529,175000,7701443950,33500,33500,33500,33500,0
|
|
20240529,174900,7701443950,33500,33500,33500,33500,0
|
|
20240529,174800,7701443950,33500,33500,33500,33500,0
|
|
20240529,174700,7701443950,33500,33500,33500,33500,0
|
|
20240529,174600,7701443950,33500,33500,33500,33500,0
|
|
20240529,174500,7701443950,33500,33500,33500,33500,0
|
|
20240529,174400,7701443950,33500,33500,33500,33500,0
|
|
20240529,174300,7701443950,33500,33500,33500,33500,0
|
|
20240529,174200,7701443950,33500,33500,33500,33500,0
|
|
20240529,174100,7701443950,33500,33500,33500,33500,0
|
|
20240529,174000,7701443950,33500,33500,33500,33500,0
|
|
20240529,173900,7701443950,33500,33500,33500,33500,0
|
|
20240529,173800,7701443950,33500,33500,33500,33500,0
|
|
20240529,173700,7701443950,33500,33500,33500,33500,0
|
|
20240529,173600,7701443950,33500,33500,33500,33500,0
|
|
20240529,173500,7701443950,33500,33500,33500,33500,0
|
|
20240529,173400,7701443950,33500,33500,33500,33500,0
|
|
20240529,173300,7701443950,33500,33500,33500,33500,0
|
|
20240529,173200,7701443950,33500,33500,33500,33500,0
|
|
20240529,173100,7701443950,33500,33500,33500,33500,0
|
|
20240529,173000,7701443950,33500,33500,33500,33500,0
|
|
20240529,172900,7701443950,33500,33500,33500,33500,0
|
|
20240529,172800,7701443950,33500,33500,33500,33500,0
|
|
20240529,172700,7701443950,33500,33500,33500,33500,0
|
|
20240529,172600,7701443950,33500,33500,33500,33500,0
|
|
20240529,172500,7701443950,33500,33500,33500,33500,0
|
|
20240529,172400,7701443950,33500,33500,33500,33500,7088
|
|
20240529,172300,7701443950,33500,33500,33500,33500,0
|
|
20240529,172200,7701443950,33500,33500,33500,33500,0
|
|
20240529,172100,7701443950,33500,33500,33500,33500,0
|
|
20240529,172000,7701443950,33500,33500,33500,33500,0
|
|
20240529,171900,7701443950,33500,33500,33500,33500,0
|
|
20240529,171800,7701443950,33500,33500,33500,33500,0
|
|
20240529,171700,7701443950,33500,33500,33500,33500,0
|
|
20240529,171600,7701443950,33500,33500,33500,33500,0
|
|
20240529,171500,7701443950,33500,33500,33500,33500,0
|
|
20240529,171400,7701443950,33500,33500,33500,33500,0
|
|
20240529,171300,7701443950,33500,33500,33500,33500,0
|
|
20240529,171200,7701443950,33500,33500,33500,33500,0
|
|
20240529,171100,7701443950,33500,33500,33500,33500,0
|
|
20240529,171000,7701443950,33500,33500,33500,33500,0
|
|
20240529,170900,7701443950,33500,33500,33500,33500,0
|
|
20240529,170800,7701443950,33500,33500,33500,33500,0
|
|
20240529,170700,7701443950,33500,33500,33500,33500,0
|
|
20240529,170600,7701443950,33500,33500,33500,33500,0
|
|
20240529,170500,7701443950,33500,33500,33500,33500,0
|
|
20240529,170400,7701443950,33500,33500,33500,33500,0
|
|
20240529,170300,7701443950,33500,33500,33500,33500,0
|
|
20240529,170200,7701443950,33500,33500,33500,33500,0
|
|
20240529,170100,7701443950,33500,33500,33500,33500,0
|
|
20240529,170000,7701443950,33500,33500,33500,33500,0
|
|
20240529,165900,7701443950,33500,33500,33500,33500,0
|
|
20240529,165800,7701443950,33500,33500,33500,33500,0
|
|
20240529,165700,7701443950,33500,33500,33500,33500,0
|
|
20240529,165600,7701443950,33500,33500,33500,33500,0
|
|
20240529,165500,7701443950,33500,33500,33500,33500,0
|
|
20240529,165400,7701443950,33500,33500,33500,33500,7088
|
|
20240529,165300,7701443950,33500,33500,33500,33500,0
|
|
20240529,165200,7701443950,33500,33500,33500,33500,0
|
|
20240529,165100,7701443950,33500,33500,33500,33500,0
|
|
20240529,165000,7701443950,33500,33500,33500,33500,0
|
|
20240529,164900,7701443950,33500,33500,33500,33500,0
|
|
20240529,164800,7701443950,33500,33500,33500,33500,0
|
|
20240529,164700,7701443950,33500,33500,33500,33500,0
|
|
20240529,164600,7701443950,33500,33500,33500,33500,0
|
|
20240529,164500,7701443950,33500,33500,33500,33500,0
|
|
20240529,164400,7701443950,33500,33500,33500,33500,0
|
|
20240529,164300,7701443950,33500,33500,33500,33500,0
|
|
20240529,164200,7701443950,33500,33500,33500,33500,0
|
|
20240529,164100,7701443950,33500,33500,33500,33500,0
|
|
20240529,164000,7701443950,33500,33500,33500,33500,0
|
|
20240529,163900,7701443950,33500,33500,33500,33500,0
|
|
20240529,163800,7701443950,33500,33500,33500,33500,0
|
|
20240529,163700,7701443950,33500,33500,33500,33500,0
|
|
20240529,163600,7701443950,33500,33500,33500,33500,0
|
|
20240529,163500,7701443950,33500,33500,33500,33500,0
|
|
20240529,163400,7701443950,33500,33500,33500,33500,0
|
|
20240529,163300,7701443950,33500,33500,33500,33500,0
|
|
20240529,163200,7701443950,33500,33500,33500,33500,0
|
|
20240529,163100,7701443950,33500,33500,33500,33500,0
|
|
20240529,163000,7701443950,33500,33500,33500,33500,0
|
|
20240529,162900,7701443950,33500,33500,33500,33500,0
|
|
20240529,162800,7701443950,33500,33500,33500,33500,0
|
|
20240529,162700,7701443950,33500,33500,33500,33500,0
|
|
20240529,162600,7701443950,33500,33500,33500,33500,0
|
|
20240529,162500,7701443950,33500,33500,33500,33500,0
|
|
20240529,162400,7701443950,33500,33500,33500,33500,7088
|
|
20240529,162300,7701443950,33500,33500,33500,33500,0
|
|
20240529,162200,7701443950,33500,33500,33500,33500,0
|
|
20240529,162100,7701443950,33500,33500,33500,33500,0
|
|
20240529,162000,7701443950,33500,33500,33500,33500,0
|
|
20240529,161900,7701443950,33500,33500,33500,33500,0
|
|
20240529,161800,7701443950,33500,33500,33500,33500,0
|
|
20240529,161700,7701443950,33500,33500,33500,33500,0
|
|
20240529,161600,7701443950,33500,33500,33500,33500,0
|
|
20240529,161500,7701443950,33500,33500,33500,33500,0
|
|
20240529,161400,7701443950,33500,33500,33500,33500,0
|
|
20240529,161300,7701443950,33500,33500,33500,33500,0
|
|
20240529,161200,7701443950,33500,33500,33500,33500,0
|
|
20240529,161100,7701443950,33500,33500,33500,33500,0
|
|
20240529,161000,7701443950,33500,33500,33500,33500,0
|
|
20240529,160900,7701443950,33500,33500,33500,33500,0
|
|
20240529,160800,7701443950,33500,33500,33500,33500,0
|
|
20240529,160700,7701443950,33500,33500,33500,33500,0
|
|
20240529,160600,7701443950,33500,33500,33500,33500,0
|
|
20240529,160500,7701443950,33500,33500,33500,33500,0
|
|
20240529,160400,7701443950,33500,33500,33500,33500,0
|
|
20240529,160300,7701443950,33500,33500,33500,33500,0
|
|
20240529,160200,7701443950,33500,33500,33500,33500,0
|
|
20240529,160100,7701443950,33500,33500,33500,33500,0
|
|
20240529,160000,7701443950,33500,33500,33500,33500,0
|
|
20240529,155900,7701443950,33500,33500,33500,33500,0
|
|
20240529,155800,7701443950,33500,33500,33500,33500,0
|
|
20240529,155700,7701443950,33500,33500,33500,33500,0
|
|
20240529,155600,7701443950,33500,33500,33500,33500,0
|
|
20240529,155500,7701443950,33500,33500,33500,33500,0
|
|
20240529,155400,7701443950,33500,33500,33500,33500,7088
|
|
20240529,155300,7701443950,33500,33500,33500,33500,0
|
|
20240529,155200,7701443950,33500,33500,33500,33500,0
|
|
20240529,155100,7701443950,33500,33500,33500,33500,0
|
|
20240529,155000,7701443950,33500,33500,33500,33500,0
|
|
20240529,154900,7701443950,33500,33500,33500,33500,0
|
|
20240529,154800,7701443950,33500,33500,33500,33500,0
|
|
20240529,154700,7701443950,33500,33500,33500,33500,0
|
|
20240529,154600,7701443950,33500,33500,33500,33500,0
|
|
20240529,154500,7701443950,33500,33500,33500,33500,0
|
|
20240529,154400,7701443950,33500,33500,33500,33500,0
|
|
20240529,154300,7701443950,33500,33500,33500,33500,0
|
|
20240529,154200,7701443950,33500,33500,33500,33500,0
|
|
20240529,154100,7701443950,33500,33500,33500,33500,0
|
|
20240529,154000,7701443950,33500,33500,33500,33500,0
|
|
20240529,153900,7701443950,33500,33500,33500,33500,0
|
|
20240529,153800,7701443950,33500,33500,33500,33500,0
|
|
20240529,153700,7701443950,33500,33500,33500,33500,0
|
|
20240529,153600,7701443950,33500,33500,33500,33500,0
|
|
20240529,153500,7701443950,33500,33500,33500,33500,0
|
|
20240529,153400,7701443950,33500,33500,33500,33500,0
|
|
20240529,153300,7701443950,33500,33500,33500,33500,0
|
|
20240529,153200,7701443950,33500,33500,33500,33500,0
|
|
20240529,153100,7701443950,33500,33500,33500,33500,0
|
|
20240529,153000,7701443950,33500,33500,33500,33500,7088
|
|
20240529,152900,7463995950,33550,33550,33550,33550,0
|
|
20240529,152800,7463995950,33550,33550,33550,33550,0
|
|
20240529,152700,7463995950,33550,33550,33550,33550,0
|
|
20240529,152600,7463995950,33550,33550,33550,33550,0
|
|
20240529,152500,7463995950,33550,33550,33550,33550,0
|
|
20240529,152400,7463995950,33550,33550,33550,33550,0
|
|
20240529,152300,7463995950,33550,33550,33550,33550,0
|
|
20240529,152200,7463995950,33550,33550,33550,33550,0
|
|
20240529,152100,7463995950,33550,33550,33550,33550,0
|
|
20240529,152000,7463995950,33550,33550,33550,33550,0
|
|
20240529,151900,7463995950,33550,33500,33550,33500,1842
|
|
20240529,151800,7402283150,33500,33500,33550,33500,1170
|
|
20240529,151700,7363087100,33550,33600,33600,33500,265
|
|
20240529,151600,7354194250,33600,33500,33600,33500,562
|
|
20240529,151500,7335345200,33550,33500,33550,33500,813
|
|
20240529,151400,7308078700,33550,33550,33600,33500,1127
|
|
20240529,151300,7270265950,33550,33500,33550,33500,666
|
|
20240529,151200,7247924750,33550,33550,33600,33550,890
|
|
20240529,151100,7218054700,33600,33600,33600,33550,133
|
|
20240529,151000,7213586000,33600,33550,33600,33550,462
|
|
20240529,150900,7198082050,33550,33500,33550,33500,956
|
|
20240529,150800,7166040950,33500,33550,33550,33500,1051
|
|
20240529,150700,7130823200,33550,33550,33550,33500,498
|
|
20240529,150600,7114122400,33550,33550,33650,33500,632
|
|
20240529,150500,7092924900,33600,33600,33650,33550,257
|
|
20240529,150400,7084289800,33600,33600,33600,33550,745
|
|
20240529,150300,7059285200,33600,33650,33700,33600,606
|
|
20240529,150200,7038907650,33650,33650,33650,33600,552
|
|
20240529,150100,7020352950,33700,33600,33700,33600,768
|
|
20240529,150000,6994531250,33600,33550,33600,33500,526
|
|
20240529,145900,6976887000,33550,33550,33550,33500,616
|
|
20240529,145800,6956231250,33550,33550,33600,33500,385
|
|
20240529,145700,6943320400,33550,33500,33600,33500,413
|
|
20240529,145600,6929467150,33550,33600,33600,33500,380
|
|
20240529,145500,6916715450,33550,33500,33600,33500,967
|
|
20240529,145400,6884305250,33550,33500,33550,33500,830
|
|
20240529,145300,6856486150,33500,33550,33550,33500,1697
|
|
20240529,145200,6799619350,33550,33550,33550,33500,459
|
|
20240529,145100,6784231550,33550,33500,33600,33500,694
|
|
20240529,145000,6760958100,33550,33550,33600,33500,326
|
|
20240529,144900,6750012150,33550,33550,33600,33500,459
|
|
20240529,144800,6734613400,33600,33550,33600,33500,1967
|
|
20240529,144700,6668702100,33550,33650,33650,33550,247
|
|
20240529,144600,6660404300,33600,33650,33650,33500,626
|
|
20240529,144500,6639399550,33650,33550,33650,33500,834
|
|
20240529,144400,6611412250,33600,33550,33600,33550,527
|
|
20240529,144300,6593717700,33550,33550,33600,33550,934
|
|
20240529,144200,6562377350,33600,33600,33600,33550,1154
|
|
20240529,144100,6523645400,33600,33550,33600,33550,1125
|
|
20240529,144000,6485890000,33600,33550,33600,33550,501
|
|
20240529,143900,6469077600,33600,33550,33600,33550,629
|
|
20240529,143800,6447959150,33550,33650,33650,33550,2088
|
|
20240529,143700,6377798100,33650,33700,33700,33650,1083
|
|
20240529,143600,6341344650,33700,33650,33750,33650,241
|
|
20240529,143500,6333226050,33650,33800,33800,33650,509
|
|
20240529,143400,6316067100,33750,33750,33750,33700,267
|
|
20240529,143300,6307056550,33700,33700,33750,33700,218
|
|
20240529,143200,6299703350,33750,33750,33750,33750,237
|
|
20240529,143100,6291704600,33750,33800,33800,33750,204
|
|
20240529,143000,6284810400,33750,33700,33750,33700,196
|
|
20240529,142900,6278198900,33750,33700,33750,33650,381
|
|
20240529,142800,6265348450,33750,33750,33750,33700,209
|
|
20240529,142700,6258298200,33750,33750,33750,33700,216
|
|
20240529,142600,6251009950,33750,33750,33750,33700,264
|
|
20240529,142500,6242105450,33750,33750,33750,33650,325
|
|
20240529,142400,6231142750,33700,33750,33800,33700,393
|
|
20240529,142300,6217874350,33750,33800,33800,33750,153
|
|
20240529,142200,6212705050,33800,33800,33800,33700,198
|
|
20240529,142100,6206014150,33750,33800,33800,33750,295
|
|
20240529,142000,6196050050,33800,33750,33850,33750,100
|
|
20240529,141900,6192669850,33800,33800,33800,33750,304
|
|
20240529,141800,6182398550,33800,33800,33800,33700,284
|
|
20240529,141700,6172802050,33800,33850,33850,33750,213
|
|
20240529,141600,6165601650,33800,33800,33850,33800,344
|
|
20240529,141500,6153970700,33850,33850,33850,33800,274
|
|
20240529,141400,6144699300,33850,33800,33850,33800,222
|
|
20240529,141300,6137192050,33800,33800,33800,33700,614
|
|
20240529,141200,6116462250,33800,33900,33900,33700,518
|
|
20240529,141100,6098958150,33900,33900,33950,33850,208
|
|
20240529,141000,6091909650,33950,33900,33950,33850,241
|
|
20240529,140900,6083739300,33850,33900,33900,33850,383
|
|
20240529,140800,6070762400,33900,33800,33900,33800,1482
|
|
20240529,140700,6020570300,33750,33650,33750,33650,724
|
|
20240529,140600,5996148000,33650,33600,33650,33600,648
|
|
20240529,140500,5974357000,33650,33650,33650,33600,546
|
|
20240529,140400,5956006100,33650,33600,33650,33600,173
|
|
20240529,140300,5950186600,33600,33600,33600,33600,86
|
|
20240529,140200,5947297000,33650,33600,33650,33600,153
|
|
20240529,140100,5942150300,33600,33650,33650,33600,69
|
|
20240529,140000,5939829000,33650,33650,33700,33650,190
|
|
20240529,135900,5933435450,33650,33650,33700,33650,141
|
|
20240529,135800,5928687550,33650,33650,33700,33650,424
|
|
20240529,135700,5914417100,33650,33650,33650,33650,88
|
|
20240529,135600,5911455900,33700,33700,33700,33650,102
|
|
20240529,135500,5908019500,33700,33650,33700,33650,170
|
|
20240529,135400,5902297450,33650,33650,33700,33650,252
|
|
20240529,135300,5893814100,33700,33700,33700,33700,102
|
|
20240529,135200,5890376700,33700,33650,33700,33650,53
|
|
20240529,135100,5888591700,33650,33750,33750,33650,123
|
|
20240529,135000,5884452450,33750,33650,33750,33650,178
|
|
20240529,134900,5878453450,33700,33700,33700,33650,60
|
|
20240529,134800,5876431550,33650,33600,33650,33600,257
|
|
20240529,134700,5867788850,33600,33600,33650,33600,70
|
|
20240529,134600,5865433550,33650,33650,33650,33600,49
|
|
20240529,134500,5863784850,33650,33600,33650,33550,124
|
|
20240529,134400,5859619650,33550,33600,33600,33550,1242
|
|
20240529,134300,5817891750,33600,33550,33600,33550,191
|
|
20240529,134200,5811476900,33600,33550,33600,33550,189
|
|
20240529,134100,5805133200,33600,33550,33600,33550,517
|
|
20240529,134000,5787786500,33600,33550,33600,33550,1413
|
|
20240529,133900,5740371850,33550,33600,33650,33550,10229
|
|
20240529,133800,5396841000,33650,33650,33650,33650,52
|
|
20240529,133700,5395091200,33650,33650,33650,33650,119
|
|
20240529,133600,5391086850,33700,33700,33700,33650,2483
|
|
20240529,133500,5307531900,33700,33700,33700,33700,6
|
|
20240529,133400,5307329700,33650,33650,33700,33650,170
|
|
20240529,133300,5301604200,33650,33650,33700,33650,110
|
|
20240529,133200,5297901450,33700,33700,33700,33700,28
|
|
20240529,133100,5296957850,33700,33700,33700,33650,236
|
|
20240529,133000,5289005450,33700,33650,33700,33650,311
|
|
20240529,132900,5278538500,33650,33700,33700,33650,19
|
|
20240529,132800,5277899100,33650,33700,33700,33650,129
|
|
20240529,132700,5273552350,33700,33650,33700,33650,114
|
|
20240529,132600,5269715050,33650,33750,33750,33650,260
|
|
20240529,132500,5260960050,33700,33750,33750,33700,431
|
|
20240529,132400,5246431950,33700,33700,33750,33650,239
|
|
20240529,132300,5238379750,33750,33700,33750,33700,141
|
|
20240529,132200,5233626600,33700,33650,33700,33650,274
|
|
20240529,132100,5224394800,33700,33700,33700,33650,231
|
|
20240529,132000,5216619250,33700,33650,33700,33650,79
|
|
20240529,131900,5213959950,33650,33700,33700,33650,94
|
|
20240529,131800,5210792650,33700,33650,33700,33650,117
|
|
20240529,131700,5206853800,33700,33650,33700,33650,94
|
|
20240529,131600,5203686300,33700,33650,33700,33650,140
|
|
20240529,131500,5198969300,33700,33700,33700,33650,451
|
|
20240529,131400,5183792950,33700,33700,33700,33700,41
|
|
20240529,131300,5182411250,33650,33700,33700,33650,177
|
|
20240529,131200,5176454200,33700,33700,33750,33650,745
|
|
20240529,131100,5151348100,33700,33750,33750,33700,974
|
|
20240529,131000,5118523050,33750,33750,33800,33750,1818
|
|
20240529,130900,5057163950,33750,33800,33800,33750,181
|
|
20240529,130800,5051050900,33800,33800,33800,33800,44
|
|
20240529,130700,5049563700,33800,33800,33800,33800,7
|
|
20240529,130600,5049327100,33750,33750,33800,33750,207
|
|
20240529,130500,5042335050,33750,33800,33800,33750,258
|
|
20240529,130400,5033627500,33800,33750,33800,33750,1122
|
|
20240529,130300,4995757400,33800,33800,33800,33750,150
|
|
20240529,130200,4990690900,33800,33800,33800,33800,24
|
|
20240529,130100,4989879700,33800,33800,33800,33800,214
|
|
20240529,130000,4982646500,33850,33850,33850,33800,183
|
|
20240529,125900,4976460100,33850,33800,33850,33800,43
|
|
20240529,125800,4975006600,33850,33750,33850,33750,322
|
|
20240529,125700,4964114450,33750,33800,33850,33750,342
|
|
20240529,125600,4952557650,33850,33850,33850,33850,24
|
|
20240529,125500,4951745250,33800,33800,33800,33800,3
|
|
20240529,125400,4951643850,33850,33850,33850,33800,187
|
|
20240529,125300,4945317400,33850,33850,33850,33850,14
|
|
20240529,125200,4944843500,33850,33850,33850,33850,48
|
|
20240529,125100,4943218700,33850,33800,33850,33800,151
|
|
20240529,125000,4938111450,33850,33800,33850,33800,83
|
|
20240529,124900,4935304050,33850,33850,33850,33850,24
|
|
20240529,124800,4934491650,33850,33850,33900,33850,103
|
|
20240529,124700,4931003950,33850,33900,33900,33850,24
|
|
20240529,124600,4930190550,33900,33800,33900,33800,50
|
|
20240529,124500,4928498550,33850,33900,33900,33850,51
|
|
20240529,124400,4926772100,33900,33800,33950,33800,102
|
|
20240529,124300,4923314250,33850,33850,33850,33850,11
|
|
20240529,124200,4922941900,33850,33900,33900,33800,112
|
|
20240529,124100,4919151600,33900,33850,33900,33850,100
|
|
20240529,124000,4915763350,33850,33850,33850,33800,1012
|
|
20240529,123900,4881536400,33850,33850,33850,33800,100
|
|
20240529,123800,4878154950,33850,33900,33900,33850,78
|
|
20240529,123700,4875511250,33850,33900,33900,33850,40
|
|
20240529,123600,4874155300,33800,33950,33950,33800,135
|
|
20240529,123500,4869580700,33950,33950,33950,33950,119
|
|
20240529,123400,4865540650,33950,33900,33950,33900,31
|
|
20240529,123300,4864488950,33950,33900,33950,33850,91
|
|
20240529,123200,4861408000,33850,33900,33900,33850,284
|
|
20240529,123100,4851782450,33850,33850,33900,33800,208
|
|
20240529,123000,4844742500,33850,33850,33900,33850,113
|
|
20240529,122900,4840916500,33900,33850,33900,33850,140
|
|
20240529,122800,4836175650,33850,33850,33850,33850,42
|
|
20240529,122700,4834753950,33900,33850,33900,33850,178
|
|
20240529,122600,4828727050,33900,33800,33900,33800,25
|
|
20240529,122500,4827881200,33800,33850,33850,33800,145
|
|
20240529,122400,4822978550,33850,33850,33900,33850,143
|
|
20240529,122300,4818133000,33800,33900,33900,33800,12
|
|
20240529,122200,4817727300,33900,33850,33900,33750,670
|
|
20240529,122100,4795073750,33850,33800,33850,33800,225
|
|
20240529,122000,4787462050,33800,33850,33850,33800,188
|
|
20240529,121900,4781099750,33850,33800,33850,33800,240
|
|
20240529,121800,4772986350,33800,33850,33850,33800,90
|
|
20240529,121700,4769943400,33850,33850,33850,33800,226
|
|
20240529,121600,4762300100,33850,33850,33850,33800,16
|
|
20240529,121500,4761759000,33850,33750,33850,33750,693
|
|
20240529,121400,4738336050,33800,33750,33800,33750,52
|
|
20240529,121300,4736578500,33800,33750,33800,33750,138
|
|
20240529,121200,4731915100,33750,33800,33800,33750,95
|
|
20240529,121100,4728708750,33800,33800,33800,33800,57
|
|
20240529,121000,4726782150,33800,33750,33800,33750,324
|
|
20240529,120900,4715842350,33800,33750,33800,33750,107
|
|
20240529,120800,4712229250,33800,33800,33800,33800,121
|
|
20240529,120700,4708139450,33800,33800,33800,33750,139
|
|
20240529,120600,4703443000,33800,33800,33850,33800,180
|
|
20240529,120500,4697358850,33800,33800,33850,33800,507
|
|
20240529,120400,4680221300,33800,33850,33850,33800,116
|
|
20240529,120300,4676297200,33850,33800,33850,33800,141
|
|
20240529,120200,4671528900,33800,33800,33850,33800,126
|
|
20240529,120100,4667269600,33850,33850,33850,33850,131
|
|
20240529,120000,4662835250,33800,33800,33850,33800,493
|
|
20240529,115900,4646171750,33800,33850,33850,33800,26
|
|
20240529,115800,4645291700,33800,33850,33850,33800,125
|
|
20240529,115700,4641061450,33850,33850,33850,33800,543
|
|
20240529,115600,4622685750,33850,33850,33900,33850,194
|
|
20240529,115500,4616117150,33900,33850,33900,33850,121
|
|
20240529,115400,4612016550,33900,33850,33900,33850,155
|
|
20240529,115300,4606769550,33900,33850,33900,33850,66
|
|
20240529,115200,4604533150,33850,33850,33900,33850,128
|
|
20240529,115100,4600197150,33900,33900,33900,33850,137
|
|
20240529,115000,4595556350,33900,33850,33900,33850,29
|
|
20240529,114900,4594574000,33850,33850,33900,33850,129
|
|
20240529,114800,4590201950,33900,33900,33900,33850,106
|
|
20240529,114700,4586612600,33900,33850,33900,33850,57
|
|
20240529,114600,4584680900,33850,33900,33950,33850,137
|
|
20240529,114500,4580035600,33850,33900,33900,33850,318
|
|
20240529,114400,4569269450,33900,33900,33900,33900,50
|
|
20240529,114300,4567574450,33950,33850,33950,33850,27
|
|
20240529,114200,4566658450,33850,33900,33900,33850,283
|
|
20240529,114100,4557072550,33900,33900,33900,33850,117
|
|
20240529,114000,4553109750,33850,33900,33900,33850,8
|
|
20240529,113900,4552838850,33900,33900,33900,33850,214
|
|
20240529,113800,4545588050,33900,33900,33900,33900,56
|
|
20240529,113700,4543689650,33900,33850,33900,33850,446
|
|
20240529,113600,4528590250,33900,33900,33900,33850,198
|
|
20240529,113500,4521881950,33900,33900,33900,33850,33
|
|
20240529,113400,4520763300,33900,33850,33900,33850,144
|
|
20240529,113300,4515882700,33900,33950,33950,33850,1003
|
|
20240529,113200,4481881600,33950,34000,34000,33950,510
|
|
20240529,113100,4464564900,34000,34000,34000,34000,66
|
|
20240529,113000,4462320900,34050,34100,34100,34000,601
|
|
20240529,112900,4441874400,34100,34050,34100,34050,82
|
|
20240529,112800,4439081250,34050,34000,34050,34000,67
|
|
20240529,112700,4436799950,34050,34050,34100,34000,221
|
|
20240529,112600,4429276150,34050,34050,34050,34000,108
|
|
20240529,112500,4425599250,34050,34000,34050,34000,88
|
|
20240529,112400,4422603850,34050,34000,34050,34000,556
|
|
20240529,112300,4403685900,34050,34050,34050,34000,733
|
|
20240529,112200,4378748950,34000,34000,34050,34000,146
|
|
20240529,112100,4373781900,34050,34100,34100,34000,569
|
|
20240529,112000,4354406650,34100,34050,34100,34050,350
|
|
20240529,111900,4342486150,34100,34150,34150,34050,725
|
|
20240529,111800,4317761000,34150,34200,34200,34100,245
|
|
20240529,111700,4309390200,34250,34250,34300,34200,1154
|
|
20240529,111600,4269862450,34250,34200,34250,34150,1361
|
|
20240529,111500,4223291800,34200,34000,34200,34000,2217
|
|
20240529,111400,4147714300,33950,33950,34000,33950,393
|
|
20240529,111300,4134352500,33950,33900,34000,33900,115
|
|
20240529,111200,4130448000,33950,34000,34000,33900,306
|
|
20240529,111100,4120062350,34000,33950,34000,33950,304
|
|
20240529,111000,4109739350,33950,33950,33950,33900,286
|
|
20240529,110900,4100040500,33950,33950,34000,33950,566
|
|
20240529,110800,4080823600,33950,33950,33950,33850,521
|
|
20240529,110700,4063155750,33950,33900,33950,33900,48
|
|
20240529,110600,4061526300,33950,33950,33950,33900,241
|
|
20240529,110500,4053348000,33950,33950,34000,33950,163
|
|
20240529,110400,4047813000,33950,33950,34000,33950,272
|
|
20240529,110300,4038568100,33950,33950,34000,33950,696
|
|
20240529,110200,4014935300,33950,33950,33950,33850,140
|
|
20240529,110100,4010186600,33950,33900,33950,33900,51
|
|
20240529,110000,4008455500,33900,33900,34000,33900,905
|
|
20240529,105900,3977759050,33900,33900,33950,33800,1248
|
|
20240529,105800,3935444650,33950,33900,33950,33900,1203
|
|
20240529,105700,3894653500,33900,33850,33900,33800,235
|
|
20240529,105600,3886697900,33900,33850,33900,33750,296
|
|
20240529,105500,3876677800,33850,33850,33850,33850,88
|
|
20240529,105400,3873699000,33850,33850,33900,33800,137
|
|
20240529,105300,3869062300,33800,33800,33850,33800,23
|
|
20240529,105200,3868283850,33850,33850,33850,33850,60
|
|
20240529,105100,3866252850,33850,33700,33850,33700,866
|
|
20240529,105000,3837009300,33700,33700,33700,33650,10
|
|
20240529,104900,3836672350,33650,33600,33650,33600,875
|
|
20240529,104800,3807229850,33600,33650,33650,33600,1259
|
|
20240529,104700,3764920500,33650,33600,33650,33600,151
|
|
20240529,104600,3759841900,33650,33600,33650,33600,456
|
|
20240529,104500,3744518750,33650,33650,33650,33600,93
|
|
20240529,104400,3741392850,33650,33650,33650,33600,442
|
|
20240529,104300,3726520250,33650,33650,33650,33650,38
|
|
20240529,104200,3725241550,33650,33650,33700,33650,116
|
|
20240529,104100,3721336900,33650,33700,33700,33650,44
|
|
20240529,104000,3719854900,33700,33650,33700,33650,14
|
|
20240529,103900,3719383150,33650,33650,33650,33650,90
|
|
20240529,103800,3716354650,33650,33700,33700,33650,254
|
|
20240529,103700,3707807500,33650,33700,33700,33650,371
|
|
20240529,103600,3695313300,33700,33800,33800,33700,450
|
|
20240529,103500,3680128700,33750,33800,33800,33750,140
|
|
20240529,103400,3675401950,33750,33800,33800,33750,226
|
|
20240529,103300,3667773900,33800,33750,33800,33750,315
|
|
20240529,103200,3657133300,33800,33800,33800,33750,440
|
|
20240529,103100,3642261350,33800,33800,33800,33750,239
|
|
20240529,103000,3634185100,33750,33750,33800,33750,145
|
|
20240529,102900,3629290400,33750,33700,33750,33700,1638
|
|
20240529,102800,3574010950,33750,33750,33750,33700,345
|
|
20240529,102700,3562379850,33650,33700,33750,33650,448
|
|
20240529,102600,3547271950,33750,33700,33750,33650,210
|
|
20240529,102500,3540189600,33750,33750,33750,33700,16
|
|
20240529,102400,3539649650,33750,33700,33750,33650,501
|
|
20240529,102300,3522769200,33700,33700,33700,33650,1054
|
|
20240529,102200,3487299450,33700,33700,33700,33700,2
|
|
20240529,102100,3487232050,33650,33700,33700,33650,194
|
|
20240529,102000,3480699150,33700,33650,33700,33600,91
|
|
20240529,101900,3477637750,33700,33650,33700,33600,134
|
|
20240529,101800,3473129350,33650,33650,33650,33650,72
|
|
20240529,101700,3470706550,33650,33700,33700,33650,102
|
|
20240529,101600,3467269250,33700,33700,33700,33650,767
|
|
20240529,101500,3441433050,33650,33550,33700,33550,1106
|
|
20240529,101400,3404280200,33550,33600,33600,33550,124
|
|
20240529,101300,3400119600,33600,33550,33600,33500,1445
|
|
20240529,101200,3351639600,33550,33550,33550,33550,190
|
|
20240529,101100,3345265100,33550,33550,33600,33550,1223
|
|
20240529,101000,3304232800,33550,33550,33550,33550,8
|
|
20240529,100900,3303964400,33550,33550,33550,33550,335
|
|
20240529,100800,3292725150,33550,33550,33550,33500,550
|
|
20240529,100700,3274272800,33550,33550,33550,33550,277
|
|
20240529,100600,3264979450,33550,33550,33600,33550,1013
|
|
20240529,100500,3230992650,33550,33550,33550,33550,473
|
|
20240529,100400,3215123500,33600,33600,33650,33550,3494
|
|
20240529,100300,3097735500,33600,33600,33650,33600,616
|
|
20240529,100200,3077032850,33600,33700,33700,33600,700
|
|
20240529,100100,3053511550,33700,33700,33700,33600,144
|
|
20240529,100000,3048665050,33600,33700,33700,33600,488
|
|
20240529,095900,3032266950,33700,33600,33700,33600,698
|
|
20240529,095800,3008803000,33600,33550,33600,33550,326
|
|
20240529,095700,2997849950,33550,33550,33600,33500,1143
|
|
20240529,095600,2959507550,33550,33600,33650,33550,6155
|
|
20240529,095500,2752801450,33650,33650,33700,33600,1673
|
|
20240529,095400,2696504300,33650,33700,33700,33650,383
|
|
20240529,095300,2683614800,33700,33700,33750,33700,78
|
|
20240529,095200,2680985950,33750,33700,33750,33650,34
|
|
20240529,095100,2679840950,33650,33700,33750,33650,791
|
|
20240529,095000,2653190800,33700,33700,33700,33700,220
|
|
20240529,094900,2645776800,33700,33700,33750,33650,371
|
|
20240529,094800,2633279850,33650,33650,33650,33600,2223
|
|
20240529,094700,2558504100,33600,33700,33700,33600,5261
|
|
20240529,094600,2381509250,33700,33750,33750,33700,1715
|
|
20240529,094500,2323712000,33750,33800,33800,33700,6034
|
|
20240529,094400,2119892250,33800,33850,33850,33800,155
|
|
20240529,094300,2114647000,33850,33850,33850,33850,540
|
|
20240529,094200,2096368000,33850,33900,33900,33800,1451
|
|
20240529,094100,2047256400,33900,33850,33950,33850,1269
|
|
20240529,094000,2004300450,33850,33950,34000,33850,1739
|
|
20240529,093900,1945345850,33950,33950,34000,33900,1352
|
|
20240529,093800,1899451550,33950,33950,33950,33900,391
|
|
20240529,093700,1886188850,33950,33950,33950,33900,623
|
|
20240529,093600,1865042200,33950,33950,33950,33900,122
|
|
20240529,093500,1860905100,33950,33850,33950,33850,2146
|
|
20240529,093400,1788198500,33850,33900,33900,33850,660
|
|
20240529,093300,1765841350,33900,33900,33950,33900,2728
|
|
20240529,093200,1673361000,33900,33900,34000,33900,453
|
|
20240529,093100,1658003050,33900,33950,34000,33900,743
|
|
20240529,093000,1632808200,33950,33950,34050,33950,512
|
|
20240529,092900,1615425450,33950,34000,34050,33950,980
|
|
20240529,092800,1582121750,33950,34000,34000,33950,2638
|
|
20240529,092700,1492515500,34000,34100,34100,34000,2247
|
|
20240529,092600,1416001950,34100,34200,34200,34100,906
|
|
20240529,092500,1385082000,34200,34200,34250,34200,225
|
|
20240529,092400,1377386900,34150,34150,34150,34150,522
|
|
20240529,092300,1359560600,34150,34100,34150,34100,72
|
|
20240529,092200,1357104900,34150,34050,34150,34050,493
|
|
20240529,092100,1340293700,34100,34200,34200,34100,2404
|
|
20240529,092000,1258239600,34200,34200,34250,34200,631
|
|
20240529,091900,1236651900,34200,34200,34250,34200,34
|
|
20240529,091800,1235488150,34200,34150,34200,34150,482
|
|
20240529,091700,1219003900,34200,34100,34200,34100,535
|
|
20240529,091600,1200749500,34150,34050,34150,34050,887
|
|
20240529,091500,1170491300,34000,34000,34050,34000,1970
|
|
20240529,091400,1103451500,34000,34050,34050,33950,1302
|
|
20240529,091300,1059170950,34000,34050,34150,34000,712
|
|
20240529,091200,1034934300,34050,33950,34050,33850,4479
|
|
20240529,091100,882958400,33950,34050,34050,33950,3292
|
|
20240529,091000,771055450,34050,34100,34100,34050,1969
|
|
20240529,090900,703996850,34100,34100,34100,34050,875
|
|
20240529,090800,674160500,34100,34200,34200,34100,1477
|
|
20240529,090700,623737300,34200,34200,34250,34200,327
|
|
20240529,090600,612551500,34200,34300,34350,34200,2173
|
|
20240529,090500,538059600,34350,34300,34350,34250,1183
|
|
20240529,090400,497453300,34300,34200,34350,34200,1743
|
|
20240529,090300,437693600,34100,34150,34200,34100,1665
|
|
20240529,090200,380826250,34150,34300,34350,34150,1451
|
|
20240529,090100,331141150,34350,34200,34400,34100,4055
|
|
20240529,090000,192142200,34200,34250,34250,34050,5598
|