654 lines
35 KiB
CSV
654 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,195100,17267538150,33850,33850,33850,33850,6069
|
|
20240502,195000,17267538150,33850,33850,33850,33850,0
|
|
20240502,194900,17267538150,33850,33850,33850,33850,0
|
|
20240502,194800,17267538150,33850,33850,33850,33850,0
|
|
20240502,194700,17267538150,33850,33850,33850,33850,0
|
|
20240502,194600,17267538150,33850,33850,33850,33850,0
|
|
20240502,194500,17267538150,33850,33850,33850,33850,0
|
|
20240502,194400,17267538150,33850,33850,33850,33850,0
|
|
20240502,194300,17267538150,33850,33850,33850,33850,0
|
|
20240502,194200,17267538150,33850,33850,33850,33850,0
|
|
20240502,194100,17267538150,33850,33850,33850,33850,0
|
|
20240502,194000,17267538150,33850,33850,33850,33850,0
|
|
20240502,193900,17267538150,33850,33850,33850,33850,0
|
|
20240502,193800,17267538150,33850,33850,33850,33850,0
|
|
20240502,193700,17267538150,33850,33850,33850,33850,0
|
|
20240502,193600,17267538150,33850,33850,33850,33850,0
|
|
20240502,193500,17267538150,33850,33850,33850,33850,0
|
|
20240502,193400,17267538150,33850,33850,33850,33850,0
|
|
20240502,193300,17267538150,33850,33850,33850,33850,0
|
|
20240502,193200,17267538150,33850,33850,33850,33850,0
|
|
20240502,193100,17267538150,33850,33850,33850,33850,0
|
|
20240502,193000,17267538150,33850,33850,33850,33850,0
|
|
20240502,192900,17267538150,33850,33850,33850,33850,0
|
|
20240502,192800,17267538150,33850,33850,33850,33850,0
|
|
20240502,192700,17267538150,33850,33850,33850,33850,0
|
|
20240502,192600,17267538150,33850,33850,33850,33850,0
|
|
20240502,192500,17267538150,33850,33850,33850,33850,0
|
|
20240502,192400,17267538150,33850,33850,33850,33850,0
|
|
20240502,192300,17267538150,33850,33850,33850,33850,0
|
|
20240502,192200,17267538150,33850,33850,33850,33850,0
|
|
20240502,192100,17267538150,33850,33850,33850,33850,6069
|
|
20240502,192000,17267538150,33850,33850,33850,33850,0
|
|
20240502,191900,17267538150,33850,33850,33850,33850,0
|
|
20240502,191800,17267538150,33850,33850,33850,33850,0
|
|
20240502,191700,17267538150,33850,33850,33850,33850,0
|
|
20240502,191600,17267538150,33850,33850,33850,33850,0
|
|
20240502,191500,17267538150,33850,33850,33850,33850,0
|
|
20240502,191400,17267538150,33850,33850,33850,33850,0
|
|
20240502,191300,17267538150,33850,33850,33850,33850,0
|
|
20240502,191200,17267538150,33850,33850,33850,33850,0
|
|
20240502,191100,17267538150,33850,33850,33850,33850,0
|
|
20240502,191000,17267538150,33850,33850,33850,33850,0
|
|
20240502,190900,17267538150,33850,33850,33850,33850,0
|
|
20240502,190800,17267538150,33850,33850,33850,33850,0
|
|
20240502,190700,17267538150,33850,33850,33850,33850,0
|
|
20240502,190600,17267538150,33850,33850,33850,33850,0
|
|
20240502,190500,17267538150,33850,33850,33850,33850,0
|
|
20240502,190400,17267538150,33850,33850,33850,33850,0
|
|
20240502,190300,17267538150,33850,33850,33850,33850,0
|
|
20240502,190200,17267538150,33850,33850,33850,33850,0
|
|
20240502,190100,17267538150,33850,33850,33850,33850,0
|
|
20240502,190000,17267538150,33850,33850,33850,33850,0
|
|
20240502,185900,17267538150,33850,33850,33850,33850,0
|
|
20240502,185800,17267538150,33850,33850,33850,33850,0
|
|
20240502,185700,17267538150,33850,33850,33850,33850,0
|
|
20240502,185600,17267538150,33850,33850,33850,33850,0
|
|
20240502,185500,17267538150,33850,33850,33850,33850,0
|
|
20240502,185400,17267538150,33850,33850,33850,33850,0
|
|
20240502,185300,17267538150,33850,33850,33850,33850,0
|
|
20240502,185200,17267538150,33850,33850,33850,33850,0
|
|
20240502,185100,17267538150,33850,33850,33850,33850,6069
|
|
20240502,185000,17267538150,33850,33850,33850,33850,0
|
|
20240502,184900,17267538150,33850,33850,33850,33850,0
|
|
20240502,184800,17267538150,33850,33850,33850,33850,0
|
|
20240502,184700,17267538150,33850,33850,33850,33850,0
|
|
20240502,184600,17267538150,33850,33850,33850,33850,0
|
|
20240502,184500,17267538150,33850,33850,33850,33850,0
|
|
20240502,184400,17267538150,33850,33850,33850,33850,0
|
|
20240502,184300,17267538150,33850,33850,33850,33850,0
|
|
20240502,184200,17267538150,33850,33850,33850,33850,0
|
|
20240502,184100,17267538150,33850,33850,33850,33850,0
|
|
20240502,184000,17267538150,33850,33850,33850,33850,0
|
|
20240502,183900,17267538150,33850,33850,33850,33850,0
|
|
20240502,183800,17267538150,33850,33850,33850,33850,0
|
|
20240502,183700,17267538150,33850,33850,33850,33850,0
|
|
20240502,183600,17267538150,33850,33850,33850,33850,0
|
|
20240502,183500,17267538150,33850,33850,33850,33850,0
|
|
20240502,183400,17267538150,33850,33850,33850,33850,0
|
|
20240502,183300,17267538150,33850,33850,33850,33850,0
|
|
20240502,183200,17267538150,33850,33850,33850,33850,0
|
|
20240502,183100,17267538150,33850,33850,33850,33850,0
|
|
20240502,183000,17267538150,33850,33850,33850,33850,0
|
|
20240502,182900,17267538150,33850,33850,33850,33850,0
|
|
20240502,182800,17267538150,33850,33850,33850,33850,0
|
|
20240502,182700,17267538150,33850,33850,33850,33850,0
|
|
20240502,182600,17267538150,33850,33850,33850,33850,0
|
|
20240502,182500,17267538150,33850,33850,33850,33850,0
|
|
20240502,182400,17267538150,33850,33850,33850,33850,0
|
|
20240502,182300,17267538150,33850,33850,33850,33850,0
|
|
20240502,182200,17267538150,33850,33850,33850,33850,0
|
|
20240502,182100,17267538150,33850,33850,33850,33850,6069
|
|
20240502,182000,17267538150,33850,33850,33850,33850,0
|
|
20240502,181900,17267538150,33850,33850,33850,33850,0
|
|
20240502,181800,17267538150,33850,33850,33850,33850,0
|
|
20240502,181700,17267538150,33850,33850,33850,33850,0
|
|
20240502,181600,17267538150,33850,33850,33850,33850,0
|
|
20240502,181500,17267538150,33850,33850,33850,33850,0
|
|
20240502,181400,17267538150,33850,33850,33850,33850,0
|
|
20240502,181300,17267538150,33850,33850,33850,33850,0
|
|
20240502,181200,17267538150,33850,33850,33850,33850,0
|
|
20240502,181100,17267538150,33850,33850,33850,33850,0
|
|
20240502,181000,17267538150,33850,33850,33850,33850,0
|
|
20240502,180900,17267538150,33850,33850,33850,33850,0
|
|
20240502,180800,17267538150,33850,33850,33850,33850,0
|
|
20240502,180700,17267538150,33850,33850,33850,33850,0
|
|
20240502,180600,17267538150,33850,33850,33850,33850,0
|
|
20240502,180500,17267538150,33850,33850,33850,33850,0
|
|
20240502,180400,17267538150,33850,33850,33850,33850,0
|
|
20240502,180300,17267538150,33850,33850,33850,33850,0
|
|
20240502,180200,17267538150,33850,33850,33850,33850,0
|
|
20240502,180100,17267538150,33850,33850,33850,33850,0
|
|
20240502,180000,17267538150,33850,33850,33850,33850,0
|
|
20240502,175900,17267538150,33850,33850,33850,33850,0
|
|
20240502,175800,17267538150,33850,33850,33850,33850,0
|
|
20240502,175700,17267538150,33850,33850,33850,33850,0
|
|
20240502,175600,17267538150,33850,33850,33850,33850,0
|
|
20240502,175500,17267538150,33850,33850,33850,33850,0
|
|
20240502,175400,17267538150,33850,33850,33850,33850,0
|
|
20240502,175300,17267538150,33850,33850,33850,33850,0
|
|
20240502,175200,17267538150,33850,33850,33850,33850,0
|
|
20240502,175100,17267538150,33850,33850,33850,33850,6069
|
|
20240502,175000,17267538150,33850,33850,33850,33850,0
|
|
20240502,174900,17267538150,33850,33850,33850,33850,0
|
|
20240502,174800,17267538150,33850,33850,33850,33850,0
|
|
20240502,174700,17267538150,33850,33850,33850,33850,0
|
|
20240502,174600,17267538150,33850,33850,33850,33850,0
|
|
20240502,174500,17267538150,33850,33850,33850,33850,0
|
|
20240502,174400,17267538150,33850,33850,33850,33850,0
|
|
20240502,174300,17267538150,33850,33850,33850,33850,0
|
|
20240502,174200,17267538150,33850,33850,33850,33850,0
|
|
20240502,174100,17267538150,33850,33850,33850,33850,0
|
|
20240502,174000,17267538150,33850,33850,33850,33850,0
|
|
20240502,173900,17267538150,33850,33850,33850,33850,0
|
|
20240502,173800,17267538150,33850,33850,33850,33850,0
|
|
20240502,173700,17267538150,33850,33850,33850,33850,0
|
|
20240502,173600,17267538150,33850,33850,33850,33850,0
|
|
20240502,173500,17267538150,33850,33850,33850,33850,0
|
|
20240502,173400,17267538150,33850,33850,33850,33850,0
|
|
20240502,173300,17267538150,33850,33850,33850,33850,0
|
|
20240502,173200,17267538150,33850,33850,33850,33850,0
|
|
20240502,173100,17267538150,33850,33850,33850,33850,0
|
|
20240502,173000,17267538150,33850,33850,33850,33850,0
|
|
20240502,172900,17267538150,33850,33850,33850,33850,0
|
|
20240502,172800,17267538150,33850,33850,33850,33850,0
|
|
20240502,172700,17267538150,33850,33850,33850,33850,0
|
|
20240502,172600,17267538150,33850,33850,33850,33850,0
|
|
20240502,172500,17267538150,33850,33850,33850,33850,0
|
|
20240502,172400,17267538150,33850,33850,33850,33850,0
|
|
20240502,172300,17267538150,33850,33850,33850,33850,0
|
|
20240502,172200,17267538150,33850,33850,33850,33850,0
|
|
20240502,172100,17267538150,33850,33850,33850,33850,6069
|
|
20240502,172000,17267538150,33850,33850,33850,33850,0
|
|
20240502,171900,17267538150,33850,33850,33850,33850,0
|
|
20240502,171800,17267538150,33850,33850,33850,33850,0
|
|
20240502,171700,17267538150,33850,33850,33850,33850,0
|
|
20240502,171600,17267538150,33850,33850,33850,33850,0
|
|
20240502,171500,17267538150,33850,33850,33850,33850,0
|
|
20240502,171400,17267538150,33850,33850,33850,33850,0
|
|
20240502,171300,17267538150,33850,33850,33850,33850,0
|
|
20240502,171200,17267538150,33850,33850,33850,33850,0
|
|
20240502,171100,17267538150,33850,33850,33850,33850,0
|
|
20240502,171000,17267538150,33850,33850,33850,33850,0
|
|
20240502,170900,17267538150,33850,33850,33850,33850,0
|
|
20240502,170800,17267538150,33850,33850,33850,33850,0
|
|
20240502,170700,17267538150,33850,33850,33850,33850,0
|
|
20240502,170600,17267538150,33850,33850,33850,33850,0
|
|
20240502,170500,17267538150,33850,33850,33850,33850,0
|
|
20240502,170400,17267538150,33850,33850,33850,33850,0
|
|
20240502,170300,17267538150,33850,33850,33850,33850,0
|
|
20240502,170200,17267538150,33850,33850,33850,33850,0
|
|
20240502,170100,17267538150,33850,33850,33850,33850,0
|
|
20240502,170000,17267538150,33850,33850,33850,33850,0
|
|
20240502,165900,17267538150,33850,33850,33850,33850,0
|
|
20240502,165800,17267538150,33850,33850,33850,33850,0
|
|
20240502,165700,17267538150,33850,33850,33850,33850,0
|
|
20240502,165600,17267538150,33850,33850,33850,33850,0
|
|
20240502,165500,17267538150,33850,33850,33850,33850,0
|
|
20240502,165400,17267538150,33850,33850,33850,33850,0
|
|
20240502,165300,17267538150,33850,33850,33850,33850,0
|
|
20240502,165200,17267538150,33850,33850,33850,33850,0
|
|
20240502,165100,17267538150,33850,33850,33850,33850,6069
|
|
20240502,165000,17267538150,33850,33850,33850,33850,0
|
|
20240502,164900,17267538150,33850,33850,33850,33850,0
|
|
20240502,164800,17267538150,33850,33850,33850,33850,0
|
|
20240502,164700,17267538150,33850,33850,33850,33850,0
|
|
20240502,164600,17267538150,33850,33850,33850,33850,0
|
|
20240502,164500,17267538150,33850,33850,33850,33850,0
|
|
20240502,164400,17267538150,33850,33850,33850,33850,0
|
|
20240502,164300,17267538150,33850,33850,33850,33850,0
|
|
20240502,164200,17267538150,33850,33850,33850,33850,0
|
|
20240502,164100,17267538150,33850,33850,33850,33850,0
|
|
20240502,164000,17267538150,33850,33850,33850,33850,0
|
|
20240502,163900,17267538150,33850,33850,33850,33850,0
|
|
20240502,163800,17267538150,33850,33850,33850,33850,0
|
|
20240502,163700,17267538150,33850,33850,33850,33850,0
|
|
20240502,163600,17267538150,33850,33850,33850,33850,0
|
|
20240502,163500,17267538150,33850,33850,33850,33850,0
|
|
20240502,163400,17267538150,33850,33850,33850,33850,0
|
|
20240502,163300,17267538150,33850,33850,33850,33850,0
|
|
20240502,163200,17267538150,33850,33850,33850,33850,0
|
|
20240502,163100,17267538150,33850,33850,33850,33850,0
|
|
20240502,163000,17267538150,33850,33850,33850,33850,0
|
|
20240502,162900,17267538150,33850,33850,33850,33850,0
|
|
20240502,162800,17267538150,33850,33850,33850,33850,0
|
|
20240502,162700,17267538150,33850,33850,33850,33850,0
|
|
20240502,162600,17267538150,33850,33850,33850,33850,0
|
|
20240502,162500,17267538150,33850,33850,33850,33850,0
|
|
20240502,162400,17267538150,33850,33850,33850,33850,0
|
|
20240502,162300,17267538150,33850,33850,33850,33850,0
|
|
20240502,162200,17267538150,33850,33850,33850,33850,0
|
|
20240502,162100,17267538150,33850,33850,33850,33850,6069
|
|
20240502,162000,17267538150,33850,33850,33850,33850,0
|
|
20240502,161900,17267538150,33850,33850,33850,33850,0
|
|
20240502,161800,17267538150,33850,33850,33850,33850,0
|
|
20240502,161700,17267538150,33850,33850,33850,33850,0
|
|
20240502,161600,17267538150,33850,33850,33850,33850,0
|
|
20240502,161500,17267538150,33850,33850,33850,33850,0
|
|
20240502,161400,17267538150,33850,33850,33850,33850,0
|
|
20240502,161300,17267538150,33850,33850,33850,33850,0
|
|
20240502,161200,17267538150,33850,33850,33850,33850,0
|
|
20240502,161100,17267538150,33850,33850,33850,33850,0
|
|
20240502,161000,17267538150,33850,33850,33850,33850,0
|
|
20240502,160900,17267538150,33850,33850,33850,33850,0
|
|
20240502,160800,17267538150,33850,33850,33850,33850,0
|
|
20240502,160700,17267538150,33850,33850,33850,33850,0
|
|
20240502,160600,17267538150,33850,33850,33850,33850,0
|
|
20240502,160500,17267538150,33850,33850,33850,33850,0
|
|
20240502,160400,17267538150,33850,33850,33850,33850,0
|
|
20240502,160300,17267538150,33850,33850,33850,33850,0
|
|
20240502,160200,17267538150,33850,33850,33850,33850,0
|
|
20240502,160100,17267538150,33850,33850,33850,33850,0
|
|
20240502,160000,17267538150,33850,33850,33850,33850,0
|
|
20240502,155900,17267538150,33850,33850,33850,33850,0
|
|
20240502,155800,17267538150,33850,33850,33850,33850,0
|
|
20240502,155700,17267538150,33850,33850,33850,33850,0
|
|
20240502,155600,17267538150,33850,33850,33850,33850,0
|
|
20240502,155500,17267538150,33850,33850,33850,33850,0
|
|
20240502,155400,17267538150,33850,33850,33850,33850,0
|
|
20240502,155300,17267538150,33850,33850,33850,33850,0
|
|
20240502,155200,17267538150,33850,33850,33850,33850,0
|
|
20240502,155100,17267538150,33850,33850,33850,33850,6069
|
|
20240502,155000,17267538150,33850,33850,33850,33850,0
|
|
20240502,154900,17267538150,33850,33850,33850,33850,0
|
|
20240502,154800,17267538150,33850,33850,33850,33850,0
|
|
20240502,154700,17267538150,33850,33850,33850,33850,0
|
|
20240502,154600,17267538150,33850,33850,33850,33850,0
|
|
20240502,154500,17267538150,33850,33850,33850,33850,0
|
|
20240502,154400,17267538150,33850,33850,33850,33850,0
|
|
20240502,154300,17267538150,33850,33850,33850,33850,0
|
|
20240502,154200,17267538150,33850,33850,33850,33850,0
|
|
20240502,154100,17267538150,33850,33850,33850,33850,0
|
|
20240502,154000,17267538150,33850,33850,33850,33850,0
|
|
20240502,153900,17267538150,33850,33850,33850,33850,0
|
|
20240502,153800,17267538150,33850,33850,33850,33850,0
|
|
20240502,153700,17267538150,33850,33850,33850,33850,0
|
|
20240502,153600,17267538150,33850,33850,33850,33850,0
|
|
20240502,153500,17267538150,33850,33850,33850,33850,0
|
|
20240502,153400,17267538150,33850,33850,33850,33850,0
|
|
20240502,153300,17267538150,33850,33850,33850,33850,0
|
|
20240502,153200,17267538150,33850,33850,33850,33850,0
|
|
20240502,153100,17267538150,33850,33850,33850,33850,0
|
|
20240502,153000,17267538150,33850,33850,33850,33850,6069
|
|
20240502,152900,17062102500,33850,33850,33850,33850,0
|
|
20240502,152800,17062102500,33850,33850,33850,33850,0
|
|
20240502,152700,17062102500,33850,33850,33850,33850,0
|
|
20240502,152600,17062102500,33850,33850,33850,33850,0
|
|
20240502,152500,17062102500,33850,33850,33850,33850,0
|
|
20240502,152400,17062102500,33850,33850,33850,33850,0
|
|
20240502,152300,17062102500,33850,33850,33850,33850,0
|
|
20240502,152200,17062102500,33850,33850,33850,33850,0
|
|
20240502,152100,17062102500,33850,33850,33850,33850,0
|
|
20240502,152000,17062102500,33850,33850,33850,33850,0
|
|
20240502,151900,17062102500,33850,33850,33900,33800,2124
|
|
20240502,151800,16990219950,33800,33850,33850,33800,786
|
|
20240502,151700,16963643100,33850,33800,33850,33800,1500
|
|
20240502,151600,16912927450,33800,33850,33850,33800,2204
|
|
20240502,151500,16838342950,33800,33850,33850,33750,878
|
|
20240502,151400,16808640600,33800,33800,33850,33750,1905
|
|
20240502,151300,16744266350,33800,33800,33850,33800,698
|
|
20240502,151200,16720646700,33800,33800,33850,33800,1758
|
|
20240502,151100,16661213500,33800,33800,33850,33800,897
|
|
20240502,151000,16630861550,33850,33850,33850,33800,1237
|
|
20240502,150900,16589004250,33850,33800,33850,33750,1139
|
|
20240502,150800,16550502000,33850,33850,33850,33800,1379
|
|
20240502,150700,16503871850,33850,33850,33850,33750,2622
|
|
20240502,150600,16415167200,33800,33800,33850,33800,1430
|
|
20240502,150500,16366803000,33800,33850,33850,33800,1811
|
|
20240502,150400,16305528750,33850,33850,33900,33850,663
|
|
20240502,150300,16283068200,33850,33900,33950,33800,4025
|
|
20240502,150200,16146602050,33950,33850,33950,33850,1548
|
|
20240502,150100,16094105500,33900,33900,33900,33850,2475
|
|
20240502,150000,16010269550,33900,33900,33950,33900,1221
|
|
20240502,145900,15968844650,33900,33900,33950,33850,2205
|
|
20240502,145800,15894022000,33950,33950,33950,33900,1544
|
|
20240502,145700,15841618150,33900,33900,33950,33850,7636
|
|
20240502,145600,15582533550,33900,33900,33900,33850,2195
|
|
20240502,145500,15508143000,33900,33900,33900,33850,2932
|
|
20240502,145400,15408791300,33900,33900,33950,33900,5725
|
|
20240502,145300,15214596550,33900,33900,33950,33900,2733
|
|
20240502,145200,15121919750,33900,33900,34000,33900,3624
|
|
20240502,145100,14998912300,33950,33950,33950,33900,3490
|
|
20240502,145000,14880516550,33950,33950,33950,33900,1824
|
|
20240502,144900,14818615350,33950,33950,34000,33950,5188
|
|
20240502,144800,14642409600,33950,33900,33950,33900,3329
|
|
20240502,144700,14529428250,33900,33850,34000,33850,19459
|
|
20240502,144600,13869111050,33850,33850,33900,33800,3508
|
|
20240502,144500,13750351650,33850,33850,33850,33800,3945
|
|
20240502,144400,13616839200,33800,33700,33850,33700,14409
|
|
20240502,144300,13130073550,33700,33700,33750,33650,3519
|
|
20240502,144200,13011448900,33700,33700,33700,33650,2884
|
|
20240502,144100,12914308000,33700,33650,33700,33600,3476
|
|
20240502,144000,12797208700,33650,33700,33700,33600,3966
|
|
20240502,143900,12663650300,33700,33650,33750,33650,3193
|
|
20240502,143800,12556026850,33650,33700,33700,33650,1084
|
|
20240502,143700,12519515350,33700,33650,33700,33600,1959
|
|
20240502,143600,12453570950,33700,33650,33700,33600,1430
|
|
20240502,143500,12405458850,33650,33650,33700,33600,1130
|
|
20240502,143400,12367428200,33650,33750,33750,33600,1872
|
|
20240502,143300,12304360500,33750,33750,33750,33700,1289
|
|
20240502,143200,12260877500,33750,33700,33750,33700,4294
|
|
20240502,143100,12116039500,33700,33750,33800,33700,4887
|
|
20240502,143000,11951149850,33750,33750,33750,33700,4644
|
|
20240502,142900,11794442150,33700,33650,33750,33650,4243
|
|
20240502,142800,11651342250,33700,33650,33700,33600,2199
|
|
20240502,142700,11577295650,33700,33650,33750,33650,7444
|
|
20240502,142600,11326545500,33700,33650,33700,33600,7512
|
|
20240502,142500,11073499850,33650,33650,33700,33650,1104
|
|
20240502,142400,11036307300,33650,33650,33700,33650,1817
|
|
20240502,142300,10975101150,33700,33700,33700,33600,2091
|
|
20240502,142200,10904686250,33750,33550,33750,33550,10803
|
|
20240502,142100,10540882400,33550,33650,33650,33550,1542
|
|
20240502,142000,10489045200,33600,33600,33650,33550,2467
|
|
20240502,141900,10406135050,33600,33650,33700,33600,1880
|
|
20240502,141800,10342835600,33700,33650,33750,33650,8147
|
|
20240502,141700,10068291850,33650,33650,33750,33650,7492
|
|
20240502,141600,9816010800,33650,33750,33750,33650,2069
|
|
20240502,141500,9746301500,33750,33600,33750,33550,5703
|
|
20240502,141400,9554370100,33600,33550,33650,33500,3078
|
|
20240502,141300,9451047450,33500,33600,33600,33450,5864
|
|
20240502,141200,9254333600,33600,33600,33650,33550,4780
|
|
20240502,141100,9093759650,33600,33650,33700,33550,5604
|
|
20240502,141000,8905481050,33650,33650,33750,33600,6621
|
|
20240502,140900,8682510200,33650,33450,33700,33450,10611
|
|
20240502,140800,8326210000,33500,33450,33550,33450,5203
|
|
20240502,140700,8151810100,33450,33450,33550,33350,5891
|
|
20240502,140600,7954579900,33450,33450,33550,33350,3842
|
|
20240502,140500,7826018200,33500,33400,33550,33300,10966
|
|
20240502,140400,7459574850,33400,33400,33450,33300,6901
|
|
20240502,140300,7229302750,33400,33500,33550,33350,5749
|
|
20240502,140200,7036911000,33550,33500,33550,33450,8571
|
|
20240502,140100,6749803500,33450,33250,33500,33250,10546
|
|
20240502,140000,6397843500,33300,33200,33300,33200,3100
|
|
20240502,135900,6294753100,33250,33200,33250,33200,7320
|
|
20240502,135800,6051550650,33250,33200,33300,33200,5847
|
|
20240502,135700,5857289350,33200,33100,33200,33100,3145
|
|
20240502,135600,5753020450,33100,33050,33150,33050,5391
|
|
20240502,135500,5574606450,33050,32950,33050,32900,3224
|
|
20240502,135400,5468282000,32950,32900,32950,32900,723
|
|
20240502,135300,5444475650,32900,32950,32950,32900,1856
|
|
20240502,135200,5383383450,32900,32950,32950,32900,664
|
|
20240502,135100,5361508600,32950,32900,32950,32850,583
|
|
20240502,135000,5342308500,32900,32950,32950,32900,590
|
|
20240502,134900,5322874500,32950,33000,33000,32950,1728
|
|
20240502,134800,5265917900,33000,33000,33050,32950,8317
|
|
20240502,134700,4991436500,33000,32900,33000,32850,6259
|
|
20240502,134600,4785232200,32850,32750,32900,32750,6222
|
|
20240502,134500,4581007500,32800,32800,32800,32750,1153
|
|
20240502,134400,4543189850,32800,32800,32800,32750,193
|
|
20240502,134300,4536864150,32750,32750,32800,32750,1618
|
|
20240502,134200,4483824050,32800,32750,32800,32700,1395
|
|
20240502,134100,4438137650,32750,32750,32800,32700,916
|
|
20240502,134000,4408138250,32800,32750,32800,32700,2116
|
|
20240502,133900,4338884850,32800,32700,32850,32700,6774
|
|
20240502,133800,4116965700,32700,32650,32700,32600,3561
|
|
20240502,133700,4000688650,32650,32500,32650,32500,3692
|
|
20240502,133600,3880336300,32500,32500,32550,32500,1804
|
|
20240502,133500,3821619450,32500,32500,32550,32450,3400
|
|
20240502,133400,3711132600,32500,32550,32600,32500,1041
|
|
20240502,133300,3677258700,32550,32550,32600,32550,1187
|
|
20240502,133200,3638609700,32550,32550,32550,32500,391
|
|
20240502,133100,3625889300,32550,32500,32550,32500,315
|
|
20240502,133000,3615637650,32500,32550,32550,32500,493
|
|
20240502,132900,3599590800,32550,32500,32600,32500,559
|
|
20240502,132800,3581400300,32500,32500,32500,32450,740
|
|
20240502,132700,3557351450,32500,32500,32500,32450,1525
|
|
20240502,132600,3507791100,32500,32450,32500,32450,559
|
|
20240502,132500,3489627150,32450,32450,32450,32400,653
|
|
20240502,132400,3468438400,32450,32400,32500,32400,1806
|
|
20240502,132300,3409815150,32450,32400,32450,32350,185
|
|
20240502,132200,3403821100,32400,32350,32450,32350,2112
|
|
20240502,132100,3335392400,32350,32300,32350,32300,3662
|
|
20240502,132000,3216995650,32300,32300,32350,32250,2144
|
|
20240502,131900,3147744950,32250,32200,32300,32200,285
|
|
20240502,131800,3138546350,32200,32300,32300,32200,217
|
|
20240502,131700,3131540400,32300,32200,32300,32200,1685
|
|
20240502,131600,3077173800,32200,32150,32200,32150,1773
|
|
20240502,131500,3020089250,32150,32150,32200,32100,345
|
|
20240502,131400,3008987850,32200,32150,32200,32100,428
|
|
20240502,131300,2995221950,32150,32100,32150,32100,1614
|
|
20240502,131200,2943335100,32100,32100,32100,32100,1006
|
|
20240502,131100,2911042500,32150,32100,32150,32050,840
|
|
20240502,131000,2884078350,32050,32100,32100,32050,167
|
|
20240502,130900,2878717900,32050,32100,32100,32050,131
|
|
20240502,130800,2874513850,32050,32050,32100,32000,1603
|
|
20240502,130700,2823128700,32050,32050,32050,32000,18
|
|
20240502,130600,2822552200,32000,32000,32000,32000,42
|
|
20240502,130500,2821208200,32000,32000,32000,32000,8
|
|
20240502,130400,2820952200,32000,32000,32050,32000,51
|
|
20240502,130300,2819318800,32050,32000,32050,32000,17
|
|
20240502,130200,2818774200,32000,32000,32000,32000,2
|
|
20240502,130100,2818710200,32000,32000,32000,32000,6
|
|
20240502,130000,2818518200,32000,32050,32050,32000,12
|
|
20240502,125900,2818134100,32000,32050,32050,32000,10
|
|
20240502,125800,2817813850,32000,32050,32050,32000,109
|
|
20240502,125700,2814325550,32050,32050,32100,32050,45
|
|
20240502,125600,2812883100,32050,32000,32050,32000,156
|
|
20240502,125500,2807883600,32000,32050,32100,32000,13
|
|
20240502,125400,2807466850,32100,31950,32100,31950,1050
|
|
20240502,125300,2773823350,32000,32000,32050,32000,801
|
|
20240502,125200,2748191150,32050,32050,32050,32050,406
|
|
20240502,125100,2735178850,32000,32050,32050,32000,211
|
|
20240502,125000,2728416650,32000,32000,32050,32000,55
|
|
20240502,124900,2726656450,32050,32000,32050,32000,13
|
|
20240502,124800,2726240250,32050,32000,32050,32000,485
|
|
20240502,124700,2710717500,32000,32050,32050,32000,61
|
|
20240502,124600,2708762750,32000,32000,32050,32000,17
|
|
20240502,124500,2708218550,32050,32050,32050,32000,24
|
|
20240502,124400,2707450150,32000,32000,32050,32000,192
|
|
20240502,124300,2701305950,32050,32000,32050,32000,9
|
|
20240502,124200,2701017750,32050,32000,32050,32000,7
|
|
20240502,124100,2700793550,32050,32050,32050,32000,97
|
|
20240502,124000,2697685000,32050,32050,32100,32050,47
|
|
20240502,123900,2696176650,32100,32050,32100,32050,656
|
|
20240502,123800,2675151600,32050,32050,32050,32000,13
|
|
20240502,123700,2674735200,32000,32050,32050,32000,12
|
|
20240502,123600,2674351000,32050,32100,32100,32050,1973
|
|
20240502,123500,2611019950,32150,32100,32150,32100,26
|
|
20240502,123400,2610185100,32150,32050,32150,32050,1123
|
|
20240502,123300,2574131900,32050,32050,32050,32050,85
|
|
20240502,123200,2571407650,32000,32000,32100,32000,2071
|
|
20240502,123100,2505039500,32000,32000,32000,31950,48
|
|
20240502,123000,2503503800,32000,32000,32050,32000,156
|
|
20240502,122900,2498511550,32000,31850,32000,31850,4332
|
|
20240502,122800,2360065650,31850,31900,31900,31850,67
|
|
20240502,122700,2357931300,31850,31900,31900,31850,14
|
|
20240502,122600,2357484950,31900,31850,31900,31850,63
|
|
20240502,122500,2355477650,31900,31850,31900,31850,13
|
|
20240502,122400,2355063250,31900,31850,31900,31850,17
|
|
20240502,122300,2354521350,31900,31850,31900,31850,44
|
|
20240502,122200,2353119750,31850,31900,31900,31850,11
|
|
20240502,122100,2352769150,31900,31900,31900,31850,15
|
|
20240502,122000,2352291000,31850,31850,31900,31850,90
|
|
20240502,121900,2349424300,31850,31850,31900,31850,23
|
|
20240502,121800,2348691550,31900,31850,31900,31850,787
|
|
20240502,121700,2323625400,31850,31800,31850,31800,79
|
|
20240502,121600,2321112800,31800,31800,31850,31800,46
|
|
20240502,121500,2319649800,31800,31800,31850,31750,15
|
|
20240502,121400,2319173050,31800,31850,31850,31800,156
|
|
20240502,121300,2314211850,31800,31800,31800,31750,121
|
|
20240502,121200,2310366600,31750,31750,31750,31750,8
|
|
20240502,121100,2310112600,31750,31800,31800,31750,117
|
|
20240502,121000,2306393300,31800,31800,31800,31750,389
|
|
20240502,120900,2294023200,31800,31750,31800,31750,1051
|
|
20240502,120800,2260603850,31750,31750,31750,31750,47
|
|
20240502,120700,2259111600,31750,31750,31800,31750,70
|
|
20240502,120600,2256888550,31750,31750,31750,31750,75
|
|
20240502,120500,2254507300,31750,31750,31800,31750,54
|
|
20240502,120400,2252792700,31750,31750,31750,31750,0
|
|
20240502,120300,2252792700,31750,31750,31750,31750,8
|
|
20240502,120200,2252538700,31750,31750,31750,31750,5
|
|
20240502,120100,2252379950,31750,31750,31750,31750,209
|
|
20240502,120000,2245744200,31750,31800,31800,31750,17
|
|
20240502,115900,2245203900,31800,31800,31800,31750,45
|
|
20240502,115800,2243774400,31800,31800,31800,31800,56
|
|
20240502,115700,2241993600,31800,31800,31800,31750,90
|
|
20240502,115600,2239131850,31750,31800,31800,31750,84
|
|
20240502,115500,2236463300,31850,31800,31850,31800,228
|
|
20240502,115400,2229205300,31800,31800,31800,31800,17
|
|
20240502,115300,2228664700,31800,31800,31800,31800,60
|
|
20240502,115200,2226756700,31800,31800,31800,31800,165
|
|
20240502,115100,2221509700,31800,31800,31800,31800,551
|
|
20240502,115000,2203987900,31850,31800,31850,31800,17
|
|
20240502,114900,2203446750,31800,31800,31800,31800,8
|
|
20240502,114800,2203192350,31800,31800,31800,31800,5
|
|
20240502,114700,2203033350,31800,31800,31800,31800,10
|
|
20240502,114600,2202715350,31800,31800,31800,31800,35
|
|
20240502,114500,2201602350,31850,31850,31900,31800,52
|
|
20240502,114400,2199946200,31800,31700,31850,31700,3758
|
|
20240502,114300,2080614550,31700,31700,31700,31700,61
|
|
20240502,114200,2078680850,31700,31700,31750,31700,61
|
|
20240502,114100,2076746950,31700,31700,31700,31700,163
|
|
20240502,114000,2071579850,31700,31750,31750,31700,64
|
|
20240502,113900,2069551000,31700,31750,31750,31700,38
|
|
20240502,113800,2068346300,31700,31700,31750,31700,126
|
|
20240502,113700,2064351550,31750,31700,31750,31700,21
|
|
20240502,113600,2063685100,31700,31700,31700,31700,92
|
|
20240502,113500,2060768700,31700,31700,31700,31700,5
|
|
20240502,113400,2060610200,31700,31700,31750,31700,30
|
|
20240502,113300,2059658700,31700,31750,31750,31700,112
|
|
20240502,113200,2056105500,31700,31700,31700,31700,5
|
|
20240502,113100,2055947000,31700,31700,31700,31700,19
|
|
20240502,113000,2055344700,31700,31700,31700,31700,406
|
|
20240502,112900,2042474500,31750,31700,31750,31700,19
|
|
20240502,112800,2041871650,31750,31700,31750,31700,15
|
|
20240502,112700,2041396100,31750,31700,31750,31700,8
|
|
20240502,112600,2041142450,31750,31750,31750,31750,42
|
|
20240502,112500,2039808950,31750,31750,31750,31750,46
|
|
20240502,112400,2038348450,31750,31750,31750,31750,58
|
|
20240502,112300,2036506950,31750,31750,31750,31750,73
|
|
20240502,112200,2034189200,31750,31750,31750,31750,48
|
|
20240502,112100,2032665200,31750,31800,31800,31750,46
|
|
20240502,112000,2031204150,31750,31750,31750,31750,8
|
|
20240502,111900,2030950150,31800,31800,31800,31800,75
|
|
20240502,111800,2028565150,31800,31800,31800,31800,8
|
|
20240502,111700,2028310750,31800,31700,31800,31700,2446
|
|
20240502,111600,1950637000,31750,31750,31750,31700,97
|
|
20240502,111500,1947561500,31750,31750,31750,31700,713
|
|
20240502,111400,1924954050,31700,31700,31700,31700,57
|
|
20240502,111300,1923147150,31700,31750,31750,31700,60
|
|
20240502,111200,1921244600,31700,31700,31700,31700,57
|
|
20240502,111100,1919437700,31700,31700,31700,31700,93
|
|
20240502,111000,1916489600,31700,31750,31750,31700,133
|
|
20240502,110900,1912273400,31750,31750,31750,31700,71
|
|
20240502,110800,1910022100,31750,31700,31750,31700,362
|
|
20240502,110700,1898540950,31700,31700,31750,31700,371
|
|
20240502,110600,1886780200,31700,31700,31700,31700,70
|
|
20240502,110500,1884561200,31700,31700,31750,31700,86
|
|
20240502,110400,1881833050,31700,31750,31750,31700,53
|
|
20240502,110300,1880152300,31700,31700,31700,31700,259
|
|
20240502,110200,1871942000,31700,31700,31750,31700,8
|
|
20240502,110100,1871688350,31700,31700,31750,31700,133
|
|
20240502,110000,1867469550,31750,31700,31750,31700,112
|
|
20240502,105900,1863918900,31700,31700,31700,31700,109
|
|
20240502,105800,1860463600,31700,31700,31700,31700,863
|
|
20240502,105700,1833106500,31750,31750,31750,31700,288
|
|
20240502,105600,1823966350,31700,31750,31750,31700,13
|
|
20240502,105500,1823553850,31750,31800,31800,31700,204
|
|
20240502,105400,1817079850,31750,31750,31750,31750,334
|
|
20240502,105300,1806475350,31750,31750,31750,31750,36
|
|
20240502,105200,1805332350,31750,31750,31750,31750,122
|
|
20240502,105100,1801458850,31750,31800,31800,31750,277
|
|
20240502,105000,1792661200,31750,31750,31800,31750,61
|
|
20240502,104900,1790723900,31750,31750,31750,31750,127
|
|
20240502,104800,1786691650,31750,31750,31800,31750,65
|
|
20240502,104700,1784627300,31800,31750,31800,31750,81
|
|
20240502,104600,1782055000,31750,31750,31750,31750,294
|
|
20240502,104500,1772720500,31750,31800,31800,31750,245
|
|
20240502,104400,1764940750,31750,31750,31750,31750,50
|
|
20240502,104300,1763353250,31750,31750,31750,31750,163
|
|
20240502,104200,1758178000,31750,31800,31800,31750,1202
|
|
20240502,104100,1719954600,31800,31750,31800,31750,68
|
|
20240502,104000,1717792500,31750,31800,31800,31750,190
|
|
20240502,103900,1711753200,31800,31800,31850,31800,1408
|
|
20240502,103800,1666961300,31800,31800,31800,31800,79
|
|
20240502,103700,1664449100,31850,31800,31850,31800,61
|
|
20240502,103600,1662508750,31800,31800,31850,31800,568
|
|
20240502,103500,1644433900,31800,31850,31850,31800,102
|
|
20240502,103400,1641187850,31800,31800,31800,31800,278
|
|
20240502,103300,1632347450,31800,31800,31850,31800,207
|
|
20240502,103200,1625761200,31800,31850,31900,31800,3402
|
|
20240502,103100,1517421850,31900,31850,31900,31850,86
|
|
20240502,103000,1514682200,31850,31850,31900,31850,123
|
|
20240502,102900,1510764550,31900,31850,31900,31850,75
|
|
20240502,102800,1508373950,31850,31850,31850,31850,85
|
|
20240502,102700,1505666700,31850,31900,31900,31850,97
|
|
20240502,102600,1502576700,31900,31850,31900,31850,105
|
|
20240502,102500,1499227450,31850,31900,31900,31850,61
|
|
20240502,102400,1497283650,31850,31900,31900,31850,16
|
|
20240502,102300,1496773550,31850,31850,31900,31850,11
|
|
20240502,102200,1496423050,31850,31850,31900,31850,91
|
|
20240502,102100,1493524150,31900,31900,31900,31900,16
|
|
20240502,102000,1493013750,31900,31900,31950,31900,1080
|
|
20240502,101900,1458561650,31850,31900,31900,31850,293
|
|
20240502,101800,1449219950,31900,31900,31900,31900,133
|
|
20240502,101700,1444977250,31900,32000,32000,31900,429
|
|
20240502,101600,1431270400,31950,31950,31950,31950,119
|
|
20240502,101500,1427468350,31950,32000,32000,31950,23
|
|
20240502,101400,1426732600,31950,32000,32000,31950,916
|
|
20240502,101300,1397422750,32000,32050,32050,32000,17
|
|
20240502,101200,1396878200,32000,32000,32000,32000,114
|
|
20240502,101100,1393230200,32050,32000,32050,32000,307
|
|
20240502,101000,1383391150,32050,32000,32050,31950,2239
|
|
20240502,100900,1311736350,31950,31950,32000,31950,42
|
|
20240502,100800,1310394400,32000,32000,32000,31950,68
|
|
20240502,100700,1308220300,32000,32000,32000,31950,61
|
|
20240502,100600,1306270150,32000,32000,32000,31950,48
|
|
20240502,100500,1304734850,31950,32000,32000,31950,68
|
|
20240502,100400,1302560850,31950,31950,31950,31950,475
|
|
20240502,100300,1287384600,31900,31850,31950,31850,586
|
|
20240502,100200,1268690900,31850,31850,31900,31850,621
|
|
20240502,100100,1248885900,31800,31800,31800,31800,39
|
|
20240502,100000,1247645700,31800,31850,31900,31800,1120
|
|
20240502,095900,1211928300,31850,31850,31850,31850,323
|
|
20240502,095800,1201640750,31850,31850,31850,31850,37
|
|
20240502,095700,1200462300,31900,31850,31900,31850,142
|
|
20240502,095600,1195938300,31900,31850,31900,31850,97
|
|
20240502,095500,1192848350,31850,31900,31900,31850,148
|
|
20240502,095400,1188134150,31900,31900,31900,31850,84
|
|
20240502,095300,1185456300,31900,31850,31950,31850,362
|
|
20240502,095200,1173910500,31800,31850,31850,31800,84
|
|
20240502,095100,1171236900,31850,31850,31850,31850,7
|
|
20240502,095000,1171013950,31900,31800,31900,31800,799
|
|
20240502,094900,1145554000,31800,31800,31800,31800,33
|
|
20240502,094800,1144504600,31800,31850,31850,31800,278
|
|
20240502,094700,1135650600,31850,31850,31900,31850,199
|
|
20240502,094600,1129312100,31850,31850,31900,31850,77
|
|
20240502,094500,1126859600,31850,31800,31900,31800,670
|
|
20240502,094400,1105545600,31750,31750,31750,31750,24
|
|
20240502,094300,1104783600,31750,31750,31750,31750,42
|
|
20240502,094200,1103450100,31750,31750,31750,31750,7
|
|
20240502,094100,1103227850,31800,31800,31800,31800,51
|
|
20240502,094000,1101606050,31800,31800,31850,31800,227
|
|
20240502,093900,1094380950,31750,31800,31850,31750,392
|
|
20240502,093800,1081912750,31800,31800,31800,31800,7
|
|
20240502,093700,1081690150,31800,31700,31850,31700,2620
|
|
20240502,093600,998432650,31700,31700,31700,31700,6
|
|
20240502,093500,998242450,31700,31700,31700,31650,2038
|
|
20240502,093400,933638250,31700,31800,31800,31700,1193
|
|
20240502,093300,895763000,31750,31750,31750,31750,9
|
|
20240502,093200,895477250,31750,31700,31750,31700,755
|
|
20240502,093100,871506250,31750,31700,31750,31700,668
|
|
20240502,093000,850324850,31750,31700,31750,31700,96
|
|
20240502,092900,847281550,31700,31700,31750,31700,125
|
|
20240502,092800,843314000,31700,31600,31750,31600,860
|
|
20240502,092700,816072100,31550,31550,31600,31550,1714
|
|
20240502,092600,761991700,31600,31600,31600,31550,260
|
|
20240502,092500,753787850,31550,31650,31650,31550,311
|
|
20240502,092400,743973950,31600,31700,31700,31600,1366
|
|
20240502,092300,700702450,31700,31700,31700,31700,19
|
|
20240502,092200,700100150,31750,31750,31750,31750,147
|
|
20240502,092100,695432900,31750,31750,31800,31750,84
|
|
20240502,092000,692765700,31750,31750,31750,31750,242
|
|
20240502,091900,685082200,31700,31700,31750,31650,1361
|
|
20240502,091800,641938950,31700,31600,31700,31600,1791
|
|
20240502,091700,585241400,31650,31600,31650,31600,483
|
|
20240502,091600,569958500,31600,31550,31600,31550,42
|
|
20240502,091500,568633350,31600,31550,31600,31500,722
|
|
20240502,091400,545829600,31550,31600,31600,31550,1647
|
|
20240502,091300,493866600,31600,31600,31600,31550,569
|
|
20240502,091200,475888950,31600,31600,31600,31600,36
|
|
20240502,091100,474751350,31600,31600,31650,31600,62
|
|
20240502,091000,472792050,31600,31600,31600,31600,654
|
|
20240502,090900,452125650,31600,31600,31700,31600,1122
|
|
20240502,090800,416629450,31600,31600,31600,31550,1926
|
|
20240502,090700,355769850,31600,31500,31600,31500,1551
|
|
20240502,090600,306846700,31500,31600,31600,31450,4237
|
|
20240502,090500,173326600,31650,31650,31650,31600,620
|
|
20240502,090400,153732900,31650,31650,31700,31650,315
|
|
20240502,090300,143762900,31700,31750,31750,31600,1094
|
|
20240502,090200,109176550,31750,31600,31800,31600,894
|
|
20240502,090100,80834800,31600,31600,31600,31600,112
|
|
20240502,090000,77295600,31600,31700,31900,31600,2437
|