650 lines
35 KiB
CSV
650 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,194700,29533617200,35900,35900,35900,35900,16612
|
|
20240508,194600,29533617200,35900,35900,35900,35900,0
|
|
20240508,194500,29533617200,35900,35900,35900,35900,0
|
|
20240508,194400,29533617200,35900,35900,35900,35900,0
|
|
20240508,194300,29533617200,35900,35900,35900,35900,0
|
|
20240508,194200,29533617200,35900,35900,35900,35900,0
|
|
20240508,194100,29533617200,35900,35900,35900,35900,0
|
|
20240508,194000,29533617200,35900,35900,35900,35900,0
|
|
20240508,193900,29533617200,35900,35900,35900,35900,0
|
|
20240508,193800,29533617200,35900,35900,35900,35900,0
|
|
20240508,193700,29533617200,35900,35900,35900,35900,0
|
|
20240508,193600,29533617200,35900,35900,35900,35900,0
|
|
20240508,193500,29533617200,35900,35900,35900,35900,0
|
|
20240508,193400,29533617200,35900,35900,35900,35900,0
|
|
20240508,193300,29533617200,35900,35900,35900,35900,0
|
|
20240508,193200,29533617200,35900,35900,35900,35900,0
|
|
20240508,193100,29533617200,35900,35900,35900,35900,0
|
|
20240508,193000,29533617200,35900,35900,35900,35900,0
|
|
20240508,192900,29533617200,35900,35900,35900,35900,0
|
|
20240508,192800,29533617200,35900,35900,35900,35900,0
|
|
20240508,192700,29533617200,35900,35900,35900,35900,0
|
|
20240508,192600,29533617200,35900,35900,35900,35900,0
|
|
20240508,192500,29533617200,35900,35900,35900,35900,0
|
|
20240508,192400,29533617200,35900,35900,35900,35900,0
|
|
20240508,192300,29533617200,35900,35900,35900,35900,0
|
|
20240508,192200,29533617200,35900,35900,35900,35900,0
|
|
20240508,192100,29533617200,35900,35900,35900,35900,0
|
|
20240508,192000,29533617200,35900,35900,35900,35900,0
|
|
20240508,191900,29533617200,35900,35900,35900,35900,0
|
|
20240508,191800,29533617200,35900,35900,35900,35900,0
|
|
20240508,191700,29533617200,35900,35900,35900,35900,16612
|
|
20240508,191600,29533617200,35900,35900,35900,35900,0
|
|
20240508,191500,29533617200,35900,35900,35900,35900,0
|
|
20240508,191400,29533617200,35900,35900,35900,35900,0
|
|
20240508,191300,29533617200,35900,35900,35900,35900,0
|
|
20240508,191200,29533617200,35900,35900,35900,35900,0
|
|
20240508,191100,29533617200,35900,35900,35900,35900,0
|
|
20240508,191000,29533617200,35900,35900,35900,35900,0
|
|
20240508,190900,29533617200,35900,35900,35900,35900,0
|
|
20240508,190800,29533617200,35900,35900,35900,35900,0
|
|
20240508,190700,29533617200,35900,35900,35900,35900,0
|
|
20240508,190600,29533617200,35900,35900,35900,35900,0
|
|
20240508,190500,29533617200,35900,35900,35900,35900,0
|
|
20240508,190400,29533617200,35900,35900,35900,35900,0
|
|
20240508,190300,29533617200,35900,35900,35900,35900,0
|
|
20240508,190200,29533617200,35900,35900,35900,35900,0
|
|
20240508,190100,29533617200,35900,35900,35900,35900,0
|
|
20240508,190000,29533617200,35900,35900,35900,35900,0
|
|
20240508,185900,29533617200,35900,35900,35900,35900,0
|
|
20240508,185800,29533617200,35900,35900,35900,35900,0
|
|
20240508,185700,29533617200,35900,35900,35900,35900,0
|
|
20240508,185600,29533617200,35900,35900,35900,35900,0
|
|
20240508,185500,29533617200,35900,35900,35900,35900,0
|
|
20240508,185400,29533617200,35900,35900,35900,35900,0
|
|
20240508,185300,29533617200,35900,35900,35900,35900,0
|
|
20240508,185200,29533617200,35900,35900,35900,35900,0
|
|
20240508,185100,29533617200,35900,35900,35900,35900,0
|
|
20240508,185000,29533617200,35900,35900,35900,35900,0
|
|
20240508,184900,29533617200,35900,35900,35900,35900,0
|
|
20240508,184800,29533617200,35900,35900,35900,35900,0
|
|
20240508,184700,29533617200,35900,35900,35900,35900,16612
|
|
20240508,184600,29533617200,35900,35900,35900,35900,0
|
|
20240508,184500,29533617200,35900,35900,35900,35900,0
|
|
20240508,184400,29533617200,35900,35900,35900,35900,0
|
|
20240508,184300,29533617200,35900,35900,35900,35900,0
|
|
20240508,184200,29533617200,35900,35900,35900,35900,0
|
|
20240508,184100,29533617200,35900,35900,35900,35900,0
|
|
20240508,184000,29533617200,35900,35900,35900,35900,0
|
|
20240508,183900,29533617200,35900,35900,35900,35900,0
|
|
20240508,183800,29533617200,35900,35900,35900,35900,0
|
|
20240508,183700,29533617200,35900,35900,35900,35900,0
|
|
20240508,183600,29533617200,35900,35900,35900,35900,0
|
|
20240508,183500,29533617200,35900,35900,35900,35900,0
|
|
20240508,183400,29533617200,35900,35900,35900,35900,0
|
|
20240508,183300,29533617200,35900,35900,35900,35900,0
|
|
20240508,183200,29533617200,35900,35900,35900,35900,0
|
|
20240508,183100,29533617200,35900,35900,35900,35900,0
|
|
20240508,183000,29533617200,35900,35900,35900,35900,0
|
|
20240508,182900,29533617200,35900,35900,35900,35900,0
|
|
20240508,182800,29533617200,35900,35900,35900,35900,0
|
|
20240508,182700,29533617200,35900,35900,35900,35900,0
|
|
20240508,182600,29533617200,35900,35900,35900,35900,0
|
|
20240508,182500,29533617200,35900,35900,35900,35900,0
|
|
20240508,182400,29533617200,35900,35900,35900,35900,0
|
|
20240508,182300,29533617200,35900,35900,35900,35900,0
|
|
20240508,182200,29533617200,35900,35900,35900,35900,0
|
|
20240508,182100,29533617200,35900,35900,35900,35900,0
|
|
20240508,182000,29533617200,35900,35900,35900,35900,0
|
|
20240508,181900,29533617200,35900,35900,35900,35900,0
|
|
20240508,181800,29533617200,35900,35900,35900,35900,0
|
|
20240508,181700,29533617200,35900,35900,35900,35900,16612
|
|
20240508,181600,29533617200,35900,35900,35900,35900,0
|
|
20240508,181500,29533617200,35900,35900,35900,35900,0
|
|
20240508,181400,29533617200,35900,35900,35900,35900,0
|
|
20240508,181300,29533617200,35900,35900,35900,35900,0
|
|
20240508,181200,29533617200,35900,35900,35900,35900,0
|
|
20240508,181100,29533617200,35900,35900,35900,35900,0
|
|
20240508,181000,29533617200,35900,35900,35900,35900,0
|
|
20240508,180900,29533617200,35900,35900,35900,35900,0
|
|
20240508,180800,29533617200,35900,35900,35900,35900,0
|
|
20240508,180700,29533617200,35900,35900,35900,35900,0
|
|
20240508,180600,29533617200,35900,35900,35900,35900,0
|
|
20240508,180500,29533617200,35900,35900,35900,35900,0
|
|
20240508,180400,29533617200,35900,35900,35900,35900,0
|
|
20240508,180300,29533617200,35900,35900,35900,35900,0
|
|
20240508,180200,29533617200,35900,35900,35900,35900,0
|
|
20240508,180100,29533617200,35900,35900,35900,35900,0
|
|
20240508,180000,29533617200,35900,35900,35900,35900,0
|
|
20240508,175900,29533617200,35900,35900,35900,35900,0
|
|
20240508,175800,29533617200,35900,35900,35900,35900,0
|
|
20240508,175700,29533617200,35900,35900,35900,35900,0
|
|
20240508,175600,29533617200,35900,35900,35900,35900,0
|
|
20240508,175500,29533617200,35900,35900,35900,35900,0
|
|
20240508,175400,29533617200,35900,35900,35900,35900,0
|
|
20240508,175300,29533617200,35900,35900,35900,35900,0
|
|
20240508,175200,29533617200,35900,35900,35900,35900,0
|
|
20240508,175100,29533617200,35900,35900,35900,35900,0
|
|
20240508,175000,29533617200,35900,35900,35900,35900,0
|
|
20240508,174900,29533617200,35900,35900,35900,35900,0
|
|
20240508,174800,29533617200,35900,35900,35900,35900,0
|
|
20240508,174700,29533617200,35900,35900,35900,35900,16612
|
|
20240508,174600,29533617200,35900,35900,35900,35900,0
|
|
20240508,174500,29533617200,35900,35900,35900,35900,0
|
|
20240508,174400,29533617200,35900,35900,35900,35900,0
|
|
20240508,174300,29533617200,35900,35900,35900,35900,0
|
|
20240508,174200,29533617200,35900,35900,35900,35900,0
|
|
20240508,174100,29533617200,35900,35900,35900,35900,0
|
|
20240508,174000,29533617200,35900,35900,35900,35900,0
|
|
20240508,173900,29533617200,35900,35900,35900,35900,0
|
|
20240508,173800,29533617200,35900,35900,35900,35900,0
|
|
20240508,173700,29533617200,35900,35900,35900,35900,0
|
|
20240508,173600,29533617200,35900,35900,35900,35900,0
|
|
20240508,173500,29533617200,35900,35900,35900,35900,0
|
|
20240508,173400,29533617200,35900,35900,35900,35900,0
|
|
20240508,173300,29533617200,35900,35900,35900,35900,0
|
|
20240508,173200,29533617200,35900,35900,35900,35900,0
|
|
20240508,173100,29533617200,35900,35900,35900,35900,0
|
|
20240508,173000,29533617200,35900,35900,35900,35900,0
|
|
20240508,172900,29533617200,35900,35900,35900,35900,0
|
|
20240508,172800,29533617200,35900,35900,35900,35900,0
|
|
20240508,172700,29533617200,35900,35900,35900,35900,0
|
|
20240508,172600,29533617200,35900,35900,35900,35900,0
|
|
20240508,172500,29533617200,35900,35900,35900,35900,0
|
|
20240508,172400,29533617200,35900,35900,35900,35900,0
|
|
20240508,172300,29533617200,35900,35900,35900,35900,0
|
|
20240508,172200,29533617200,35900,35900,35900,35900,0
|
|
20240508,172100,29533617200,35900,35900,35900,35900,0
|
|
20240508,172000,29533617200,35900,35900,35900,35900,0
|
|
20240508,171900,29533617200,35900,35900,35900,35900,0
|
|
20240508,171800,29533617200,35900,35900,35900,35900,0
|
|
20240508,171700,29533617200,35900,35900,35900,35900,16612
|
|
20240508,171600,29533617200,35900,35900,35900,35900,0
|
|
20240508,171500,29533617200,35900,35900,35900,35900,0
|
|
20240508,171400,29533617200,35900,35900,35900,35900,0
|
|
20240508,171300,29533617200,35900,35900,35900,35900,0
|
|
20240508,171200,29533617200,35900,35900,35900,35900,0
|
|
20240508,171100,29533617200,35900,35900,35900,35900,0
|
|
20240508,171000,29533617200,35900,35900,35900,35900,0
|
|
20240508,170900,29533617200,35900,35900,35900,35900,0
|
|
20240508,170800,29533617200,35900,35900,35900,35900,0
|
|
20240508,170700,29533617200,35900,35900,35900,35900,0
|
|
20240508,170600,29533617200,35900,35900,35900,35900,0
|
|
20240508,170500,29533617200,35900,35900,35900,35900,0
|
|
20240508,170400,29533617200,35900,35900,35900,35900,0
|
|
20240508,170300,29533617200,35900,35900,35900,35900,0
|
|
20240508,170200,29533617200,35900,35900,35900,35900,0
|
|
20240508,170100,29533617200,35900,35900,35900,35900,0
|
|
20240508,170000,29533617200,35900,35900,35900,35900,0
|
|
20240508,165900,29533617200,35900,35900,35900,35900,0
|
|
20240508,165800,29533617200,35900,35900,35900,35900,0
|
|
20240508,165700,29533617200,35900,35900,35900,35900,0
|
|
20240508,165600,29533617200,35900,35900,35900,35900,0
|
|
20240508,165500,29533617200,35900,35900,35900,35900,0
|
|
20240508,165400,29533617200,35900,35900,35900,35900,0
|
|
20240508,165300,29533617200,35900,35900,35900,35900,0
|
|
20240508,165200,29533617200,35900,35900,35900,35900,0
|
|
20240508,165100,29533617200,35900,35900,35900,35900,0
|
|
20240508,165000,29533617200,35900,35900,35900,35900,0
|
|
20240508,164900,29533617200,35900,35900,35900,35900,0
|
|
20240508,164800,29533617200,35900,35900,35900,35900,0
|
|
20240508,164700,29533617200,35900,35900,35900,35900,16612
|
|
20240508,164600,29533617200,35900,35900,35900,35900,0
|
|
20240508,164500,29533617200,35900,35900,35900,35900,0
|
|
20240508,164400,29533617200,35900,35900,35900,35900,0
|
|
20240508,164300,29533617200,35900,35900,35900,35900,0
|
|
20240508,164200,29533617200,35900,35900,35900,35900,0
|
|
20240508,164100,29533617200,35900,35900,35900,35900,0
|
|
20240508,164000,29533617200,35900,35900,35900,35900,0
|
|
20240508,163900,29533617200,35900,35900,35900,35900,0
|
|
20240508,163800,29533617200,35900,35900,35900,35900,0
|
|
20240508,163700,29533617200,35900,35900,35900,35900,0
|
|
20240508,163600,29533617200,35900,35900,35900,35900,0
|
|
20240508,163500,29533617200,35900,35900,35900,35900,0
|
|
20240508,163400,29533617200,35900,35900,35900,35900,0
|
|
20240508,163300,29533617200,35900,35900,35900,35900,0
|
|
20240508,163200,29533617200,35900,35900,35900,35900,0
|
|
20240508,163100,29533617200,35900,35900,35900,35900,0
|
|
20240508,163000,29533617200,35900,35900,35900,35900,0
|
|
20240508,162900,29533617200,35900,35900,35900,35900,0
|
|
20240508,162800,29533617200,35900,35900,35900,35900,0
|
|
20240508,162700,29533617200,35900,35900,35900,35900,0
|
|
20240508,162600,29533617200,35900,35900,35900,35900,0
|
|
20240508,162500,29533617200,35900,35900,35900,35900,0
|
|
20240508,162400,29533617200,35900,35900,35900,35900,0
|
|
20240508,162300,29533617200,35900,35900,35900,35900,0
|
|
20240508,162200,29533617200,35900,35900,35900,35900,0
|
|
20240508,162100,29533617200,35900,35900,35900,35900,0
|
|
20240508,162000,29533617200,35900,35900,35900,35900,0
|
|
20240508,161900,29533617200,35900,35900,35900,35900,0
|
|
20240508,161800,29533617200,35900,35900,35900,35900,0
|
|
20240508,161700,29533617200,35900,35900,35900,35900,16612
|
|
20240508,161600,29533617200,35900,35900,35900,35900,0
|
|
20240508,161500,29533617200,35900,35900,35900,35900,0
|
|
20240508,161400,29533617200,35900,35900,35900,35900,0
|
|
20240508,161300,29533617200,35900,35900,35900,35900,0
|
|
20240508,161200,29533617200,35900,35900,35900,35900,0
|
|
20240508,161100,29533617200,35900,35900,35900,35900,0
|
|
20240508,161000,29533617200,35900,35900,35900,35900,0
|
|
20240508,160900,29533617200,35900,35900,35900,35900,0
|
|
20240508,160800,29533617200,35900,35900,35900,35900,0
|
|
20240508,160700,29533617200,35900,35900,35900,35900,0
|
|
20240508,160600,29533617200,35900,35900,35900,35900,0
|
|
20240508,160500,29533617200,35900,35900,35900,35900,0
|
|
20240508,160400,29533617200,35900,35900,35900,35900,0
|
|
20240508,160300,29533617200,35900,35900,35900,35900,0
|
|
20240508,160200,29533617200,35900,35900,35900,35900,0
|
|
20240508,160100,29533617200,35900,35900,35900,35900,0
|
|
20240508,160000,29533617200,35900,35900,35900,35900,0
|
|
20240508,155900,29533617200,35900,35900,35900,35900,0
|
|
20240508,155800,29533617200,35900,35900,35900,35900,0
|
|
20240508,155700,29533617200,35900,35900,35900,35900,0
|
|
20240508,155600,29533617200,35900,35900,35900,35900,0
|
|
20240508,155500,29533617200,35900,35900,35900,35900,0
|
|
20240508,155400,29533617200,35900,35900,35900,35900,0
|
|
20240508,155300,29533617200,35900,35900,35900,35900,0
|
|
20240508,155200,29533617200,35900,35900,35900,35900,0
|
|
20240508,155100,29533617200,35900,35900,35900,35900,0
|
|
20240508,155000,29533617200,35900,35900,35900,35900,0
|
|
20240508,154900,29533617200,35900,35900,35900,35900,0
|
|
20240508,154800,29533617200,35900,35900,35900,35900,0
|
|
20240508,154700,29533617200,35900,35900,35900,35900,16612
|
|
20240508,154600,29533617200,35900,35900,35900,35900,0
|
|
20240508,154500,29533617200,35900,35900,35900,35900,0
|
|
20240508,154400,29533617200,35900,35900,35900,35900,0
|
|
20240508,154300,29533617200,35900,35900,35900,35900,0
|
|
20240508,154200,29533617200,35900,35900,35900,35900,0
|
|
20240508,154100,29533617200,35900,35900,35900,35900,0
|
|
20240508,154000,29533617200,35900,35900,35900,35900,0
|
|
20240508,153900,29533617200,35900,35900,35900,35900,0
|
|
20240508,153800,29533617200,35900,35900,35900,35900,0
|
|
20240508,153700,29533617200,35900,35900,35900,35900,0
|
|
20240508,153600,29533617200,35900,35900,35900,35900,0
|
|
20240508,153500,29533617200,35900,35900,35900,35900,0
|
|
20240508,153400,29533617200,35900,35900,35900,35900,0
|
|
20240508,153300,29533617200,35900,35900,35900,35900,0
|
|
20240508,153200,29533617200,35900,35900,35900,35900,0
|
|
20240508,153100,29533617200,35900,35900,35900,35900,0
|
|
20240508,153000,29533617200,35900,35900,35900,35900,16612
|
|
20240508,152900,28937246400,35750,35750,35750,35750,0
|
|
20240508,152800,28937246400,35750,35750,35750,35750,0
|
|
20240508,152700,28937246400,35750,35750,35750,35750,0
|
|
20240508,152600,28937246400,35750,35750,35750,35750,0
|
|
20240508,152500,28937246400,35750,35750,35750,35750,0
|
|
20240508,152400,28937246400,35750,35750,35750,35750,0
|
|
20240508,152300,28937246400,35750,35750,35750,35750,0
|
|
20240508,152200,28937246400,35750,35750,35750,35750,0
|
|
20240508,152100,28937246400,35750,35750,35750,35750,0
|
|
20240508,152000,28937246400,35750,35750,35750,35750,0
|
|
20240508,151900,28937246400,35750,35650,35750,35600,2057
|
|
20240508,151800,28863861400,35650,35600,35700,35600,2949
|
|
20240508,151700,28758754050,35650,35650,35700,35600,990
|
|
20240508,151600,28723488450,35650,35700,35700,35650,1064
|
|
20240508,151500,28685552050,35700,35650,35750,35650,857
|
|
20240508,151400,28654953750,35650,35650,35700,35650,1609
|
|
20240508,151300,28597536800,35700,35650,35700,35600,2987
|
|
20240508,151200,28491022550,35650,35700,35700,35600,3366
|
|
20240508,151100,28371102750,35650,35650,35700,35650,2494
|
|
20240508,151000,28282110200,35700,35750,35800,35650,2659
|
|
20240508,150900,28187152950,35800,35800,35800,35750,1057
|
|
20240508,150800,28149354350,35750,35750,35850,35700,3547
|
|
20240508,150700,28022408900,35750,35800,35800,35700,2961
|
|
20240508,150600,27916577250,35800,35850,35850,35750,3355
|
|
20240508,150500,27796506550,35800,35850,35900,35750,4219
|
|
20240508,150400,27645429000,35850,35900,35950,35750,16586
|
|
20240508,150300,27050472900,35900,35750,35900,35750,25762
|
|
20240508,150200,26128206150,35750,35750,35800,35700,6518
|
|
20240508,150100,25895045500,35700,35700,35750,35650,1316
|
|
20240508,150000,25848038250,35700,35650,35700,35650,1602
|
|
20240508,145900,25790886850,35650,35700,35750,35650,2310
|
|
20240508,145800,25708405950,35700,35800,35800,35700,1048
|
|
20240508,145700,25670944400,35750,35750,35750,35700,1318
|
|
20240508,145600,25623839650,35750,35700,35750,35700,5860
|
|
20240508,145500,25414377300,35700,35700,35750,35650,1948
|
|
20240508,145400,25344825300,35700,35650,35750,35650,2460
|
|
20240508,145300,25257008300,35700,35700,35700,35650,876
|
|
20240508,145200,25225744700,35650,35700,35700,35650,682
|
|
20240508,145100,25201416250,35650,35600,35700,35600,1603
|
|
20240508,145000,25144199850,35700,35600,35700,35600,1861
|
|
20240508,144900,25077876950,35650,35600,35650,35550,1518
|
|
20240508,144800,25023834450,35600,35600,35650,35550,1505
|
|
20240508,144700,24970215550,35550,35600,35600,35550,862
|
|
20240508,144600,24939553500,35550,35600,35600,35550,917
|
|
20240508,144500,24906932600,35600,35600,35650,35500,2990
|
|
20240508,144400,24800519250,35550,35600,35650,35550,1140
|
|
20240508,144300,24759964150,35600,35650,35650,35600,745
|
|
20240508,144200,24733431050,35650,35650,35650,35550,2934
|
|
20240508,144100,24628927000,35650,35600,35650,35550,1783
|
|
20240508,144000,24565434200,35600,35700,35700,35600,1549
|
|
20240508,143900,24510260800,35700,35650,35700,35600,1848
|
|
20240508,143800,24444386000,35600,35600,35650,35600,657
|
|
20240508,143700,24420981700,35600,35650,35700,35600,2263
|
|
20240508,143600,24340312800,35700,35650,35700,35600,1743
|
|
20240508,143500,24278149500,35650,35650,35700,35650,1286
|
|
20240508,143400,24232291900,35650,35700,35700,35650,970
|
|
20240508,143300,24197689350,35700,35700,35750,35650,2480
|
|
20240508,143200,24109138350,35700,35750,35750,35650,2820
|
|
20240508,143100,24008431200,35700,35750,35750,35700,3099
|
|
20240508,143000,23897649900,35700,35750,35800,35700,2196
|
|
20240508,142900,23819154250,35750,35650,35800,35650,9254
|
|
20240508,142800,23488555000,35650,35600,35650,35600,2319
|
|
20240508,142700,23405903800,35650,35550,35650,35500,3616
|
|
20240508,142600,23277243250,35500,35400,35550,35400,2525
|
|
20240508,142500,23187659550,35400,35400,35450,35350,1018
|
|
20240508,142400,23151614850,35400,35400,35500,35400,2676
|
|
20240508,142300,23056746950,35400,35450,35500,35400,1439
|
|
20240508,142200,23005763000,35450,35450,35500,35400,826
|
|
20240508,142100,22976468450,35450,35400,35500,35400,1655
|
|
20240508,142000,22917775150,35450,35500,35550,35350,3140
|
|
20240508,141900,22806463400,35450,35500,35500,35400,3141
|
|
20240508,141800,22695171500,35450,35500,35550,35450,3950
|
|
20240508,141700,22554987100,35500,35600,35600,35450,4433
|
|
20240508,141600,22397486650,35600,35550,35600,35550,2735
|
|
20240508,141500,22300155950,35550,35550,35650,35500,3898
|
|
20240508,141400,22161505450,35600,35650,35650,35550,2345
|
|
20240508,141300,22078056200,35650,35650,35650,35600,2090
|
|
20240508,141200,22003603350,35600,35550,35650,35500,1999
|
|
20240508,141100,21932430200,35550,35600,35650,35550,5878
|
|
20240508,141000,21723159000,35600,35500,35600,35500,2892
|
|
20240508,140900,21620284450,35500,35600,35650,35500,5883
|
|
20240508,140800,21410935600,35600,35650,35650,35550,4534
|
|
20240508,140700,21249479850,35650,35650,35700,35550,3695
|
|
20240508,140600,21117843850,35600,35750,35750,35600,5599
|
|
20240508,140500,20918034150,35750,35750,35750,35700,1869
|
|
20240508,140400,20851227000,35750,35750,35800,35700,2936
|
|
20240508,140300,20746254650,35750,35600,35800,35600,9301
|
|
20240508,140200,20413893550,35600,35750,35750,35600,3816
|
|
20240508,140100,20277681000,35750,35700,35750,35650,11210
|
|
20240508,140000,19877128650,35700,35600,35750,35600,9057
|
|
20240508,135900,19553793400,35600,35600,35650,35550,3002
|
|
20240508,135800,19446860450,35600,35650,35700,35600,7657
|
|
20240508,135700,19173993600,35600,35600,35650,35550,11021
|
|
20240508,135600,18781287200,35600,35450,35600,35450,9365
|
|
20240508,135500,18448644350,35450,35350,35500,35350,7513
|
|
20240508,135400,18182480300,35350,35400,35400,35300,4746
|
|
20240508,135300,18014595950,35350,35400,35450,35350,3686
|
|
20240508,135200,17884110200,35400,35450,35500,35400,11072
|
|
20240508,135100,17491530150,35450,35350,35500,35350,5525
|
|
20240508,135000,17295803000,35350,35400,35500,35350,9783
|
|
20240508,134900,16949220550,35400,35300,35400,35250,22710
|
|
20240508,134800,16146479050,35300,35250,35300,35200,8542
|
|
20240508,134700,15845234200,35250,35200,35250,35150,3897
|
|
20240508,134600,15708041400,35200,35100,35200,35100,3756
|
|
20240508,134500,15575942600,35100,35100,35150,35100,1942
|
|
20240508,134400,15507717500,35100,34950,35150,34950,10560
|
|
20240508,134300,15137879050,34900,34900,34900,34850,2767
|
|
20240508,134200,15041346300,34900,34850,34900,34850,995
|
|
20240508,134100,15006643500,34850,34850,34850,34800,1401
|
|
20240508,134000,14957844700,34850,34850,34900,34850,1104
|
|
20240508,133900,14919354550,34900,34900,34900,34850,513
|
|
20240508,133800,14901457000,34900,34850,34900,34850,997
|
|
20240508,133700,14866677200,34850,34900,34900,34850,1384
|
|
20240508,133600,14818424300,34900,34900,34950,34850,617
|
|
20240508,133500,14796891100,34900,34900,34950,34850,889
|
|
20240508,133400,14765874200,34900,34950,35000,34900,725
|
|
20240508,133300,14740518450,34950,34950,35000,34950,1098
|
|
20240508,133200,14702108150,34900,35000,35050,34900,973
|
|
20240508,133100,14668079800,35000,35000,35050,34950,2958
|
|
20240508,133000,14564552550,35000,34900,35050,34900,8970
|
|
20240508,132900,14250671000,34950,34950,34950,34900,2048
|
|
20240508,132800,14179101650,34950,34850,34950,34850,3070
|
|
20240508,132700,14071914050,34850,34800,34900,34800,473
|
|
20240508,132600,14055432350,34800,34800,34850,34800,1673
|
|
20240508,132500,13997194000,34800,34850,34850,34800,1080
|
|
20240508,132400,13959559050,34850,34750,34850,34750,345
|
|
20240508,132300,13947556550,34750,34800,34800,34700,1400
|
|
20240508,132200,13898903950,34750,34800,34800,34750,526
|
|
20240508,132100,13880603250,34750,34750,34750,34700,437
|
|
20240508,132000,13865431050,34700,34800,34800,34700,141
|
|
20240508,131900,13860532200,34750,34750,34750,34750,144
|
|
20240508,131800,13855528200,34750,34800,34800,34700,620
|
|
20240508,131700,13833988100,34750,34800,34800,34750,139
|
|
20240508,131600,13829152050,34750,34600,34750,34600,2559
|
|
20240508,131500,13740365500,34550,34550,34600,34550,336
|
|
20240508,131400,13728743450,34550,34600,34600,34550,288
|
|
20240508,131300,13718788800,34600,34600,34600,34550,184
|
|
20240508,131200,13712422550,34600,34500,34600,34500,2324
|
|
20240508,131100,13632129800,34450,34500,34550,34450,257
|
|
20240508,131000,13623261850,34450,34550,34550,34450,682
|
|
20240508,130900,13599731400,34500,34550,34550,34500,265
|
|
20240508,130800,13590586250,34550,34500,34550,34500,88
|
|
20240508,130700,13587547250,34500,34550,34550,34500,700
|
|
20240508,130600,13563395050,34500,34550,34550,34500,170
|
|
20240508,130500,13557526050,34550,34500,34550,34500,624
|
|
20240508,130400,13535968150,34500,34500,34500,34450,1153
|
|
20240508,130300,13496195550,34500,34550,34550,34500,1964
|
|
20240508,130200,13428370150,34550,34550,34600,34500,549
|
|
20240508,130100,13409403750,34500,34550,34550,34500,131
|
|
20240508,130000,13404880250,34500,34550,34600,34500,558
|
|
20240508,125900,13385603900,34550,34450,34550,34450,760
|
|
20240508,125800,13359388550,34400,34450,34450,34400,154
|
|
20240508,125700,13354089000,34400,34400,34450,34400,369
|
|
20240508,125600,13341389700,34450,34400,34450,34400,303
|
|
20240508,125500,13330956300,34400,34350,34450,34350,1123
|
|
20240508,125400,13292327300,34350,34350,34400,34350,117
|
|
20240508,125300,13288306250,34350,34300,34400,34300,1180
|
|
20240508,125200,13247792450,34300,34400,34400,34300,397
|
|
20240508,125100,13234169950,34400,34350,34400,34350,1833
|
|
20240508,125000,13171186200,34400,34450,34450,34350,874
|
|
20240508,124900,13141155450,34450,34450,34450,34400,1518
|
|
20240508,124800,13088916400,34450,34500,34500,34450,1351
|
|
20240508,124700,13042373250,34500,34500,34500,34450,95
|
|
20240508,124600,13039096350,34500,34500,34500,34450,576
|
|
20240508,124500,13019237950,34500,34550,34550,34500,1090
|
|
20240508,124400,12981613450,34550,34600,34600,34550,58
|
|
20240508,124300,12979608000,34600,34600,34600,34550,533
|
|
20240508,124200,12961169500,34600,34650,34650,34600,183
|
|
20240508,124100,12954833800,34650,34650,34700,34650,201
|
|
20240508,124000,12947868900,34650,34650,34650,34600,269
|
|
20240508,123900,12938553450,34650,34700,34700,34650,102
|
|
20240508,123800,12935018950,34700,34650,34700,34650,315
|
|
20240508,123700,12924102800,34650,34650,34700,34600,161
|
|
20240508,123600,12918526650,34650,34650,34700,34650,198
|
|
20240508,123500,12911665750,34650,34500,34650,34500,2109
|
|
20240508,123400,12838714100,34550,34600,34650,34550,1045
|
|
20240508,123300,12802603950,34600,34650,34650,34600,239
|
|
20240508,123200,12794334100,34650,34600,34650,34600,777
|
|
20240508,123100,12767444100,34600,34650,34650,34600,452
|
|
20240508,123000,12751803150,34650,34650,34650,34600,387
|
|
20240508,122900,12738401450,34650,34650,34700,34650,813
|
|
20240508,122800,12710230350,34650,34750,34750,34650,1106
|
|
20240508,122700,12671859300,34750,34700,34750,34700,645
|
|
20240508,122600,12649476300,34700,34750,34750,34700,254
|
|
20240508,122500,12640658800,34750,34700,34750,34700,247
|
|
20240508,122400,12632087000,34700,34700,34750,34700,282
|
|
20240508,122300,12622294800,34700,34750,34750,34700,398
|
|
20240508,122200,12608483500,34750,34700,34750,34700,700
|
|
20240508,122100,12584192850,34700,34700,34800,34700,188
|
|
20240508,122000,12577667250,34700,34800,34800,34700,198
|
|
20240508,121900,12570790550,34750,34800,34800,34750,290
|
|
20240508,121800,12560709700,34800,34850,34850,34700,2575
|
|
20240508,121700,12471292100,34800,34850,34900,34700,7260
|
|
20240508,121600,12218737500,34850,34900,34950,34850,327
|
|
20240508,121500,12207333250,34900,34900,34900,34900,260
|
|
20240508,121400,12198259250,34900,34900,34950,34900,319
|
|
20240508,121300,12187125250,34900,34950,34950,34850,842
|
|
20240508,121200,12157731650,34950,34950,34950,34900,423
|
|
20240508,121100,12142955100,34900,34950,34950,34900,990
|
|
20240508,121000,12108403000,34950,34900,34950,34900,472
|
|
20240508,120900,12091922700,34900,34950,34950,34900,154
|
|
20240508,120800,12086544750,34950,35000,35000,34900,2749
|
|
20240508,120700,11990481300,35000,35000,35000,34950,820
|
|
20240508,120600,11961815500,35000,35000,35050,35000,1522
|
|
20240508,120500,11908535600,35000,35000,35050,35000,2668
|
|
20240508,120400,11815155500,35000,35000,35050,34950,1540
|
|
20240508,120300,11761254450,35000,35100,35100,35000,1142
|
|
20240508,120200,11721194350,35100,35200,35200,35100,1856
|
|
20240508,120100,11656000650,35200,35250,35250,35150,1973
|
|
20240508,120000,11586493950,35200,35200,35250,35200,4450
|
|
20240508,115900,11429788750,35200,35300,35300,35200,4504
|
|
20240508,115800,11271031550,35250,35150,35250,35150,8955
|
|
20240508,115700,10955697950,35150,35100,35150,35100,4323
|
|
20240508,115600,10803838400,35100,35050,35150,35050,2835
|
|
20240508,115500,10704338600,35050,35000,35100,35000,745
|
|
20240508,115400,10678233150,35000,35050,35100,35000,2285
|
|
20240508,115300,10598123950,35050,35100,35100,35050,1449
|
|
20240508,115200,10547320300,35050,35000,35100,35000,417
|
|
20240508,115100,10532703650,35000,35050,35050,35000,503
|
|
20240508,115000,10515083700,35050,35050,35100,35000,1739
|
|
20240508,114900,10454149500,35050,35000,35050,34950,1900
|
|
20240508,114800,10387608750,35000,35000,35000,34950,2855
|
|
20240508,114700,10287713900,35000,35000,35050,34950,2636
|
|
20240508,114600,10195481500,35000,34950,35000,34950,427
|
|
20240508,114500,10180557300,34950,34900,34950,34850,3197
|
|
20240508,114400,10069083100,34900,35000,35050,34900,3705
|
|
20240508,114300,9939497000,35050,35050,35150,35000,4316
|
|
20240508,114200,9788126000,35050,35150,35200,35050,2960
|
|
20240508,114100,9684167750,35150,35100,35200,35050,5162
|
|
20240508,114000,9502933650,35150,35050,35150,35000,7397
|
|
20240508,113900,9243278300,35000,35200,35200,35000,3183
|
|
20240508,113800,9131478450,35150,34950,35200,34850,33679
|
|
20240508,113700,7952698900,34950,34900,34950,34850,2475
|
|
20240508,113600,7866240300,34900,34700,34950,34650,8288
|
|
20240508,113500,7577343750,34700,34650,34700,34650,1775
|
|
20240508,113400,7515807650,34650,34650,34700,34650,500
|
|
20240508,113300,7498463450,34650,34650,34650,34650,523
|
|
20240508,113200,7480341500,34650,34650,34700,34600,813
|
|
20240508,113100,7452157150,34650,34650,34650,34600,513
|
|
20240508,113000,7434384600,34650,34650,34650,34600,131
|
|
20240508,112900,7429848800,34600,34650,34650,34600,349
|
|
20240508,112800,7417771850,34650,34650,34700,34650,783
|
|
20240508,112700,7390639800,34650,34750,34750,34650,2056
|
|
20240508,112600,7319319650,34750,34750,34800,34750,2044
|
|
20240508,112500,7248258100,34800,34850,34850,34800,2445
|
|
20240508,112400,7163144500,34850,34800,34850,34800,733
|
|
20240508,112300,7137613750,34750,34800,34850,34750,631
|
|
20240508,112200,7115673850,34800,34850,34850,34800,1011
|
|
20240508,112100,7080489350,34850,34850,34950,34800,1570
|
|
20240508,112000,7025701150,34850,34850,34950,34850,4699
|
|
20240508,111900,6861671900,34850,34700,34900,34700,9530
|
|
20240508,111800,6529773900,34650,34650,34700,34650,1030
|
|
20240508,111700,6494063450,34600,34600,34600,34500,1500
|
|
20240508,111600,6442224000,34600,34650,34700,34600,2579
|
|
20240508,111500,6352923950,34650,34750,34800,34650,4055
|
|
20240508,111400,6212047700,34750,34750,34850,34750,5363
|
|
20240508,111300,6025514000,34750,34700,34800,34700,4076
|
|
20240508,111200,5883831350,34700,34700,34700,34650,1276
|
|
20240508,111100,5839554450,34650,34550,34800,34550,15819
|
|
20240508,111000,5290052200,34550,34550,34550,34500,826
|
|
20240508,110900,5261520850,34550,34550,34550,34550,1134
|
|
20240508,110800,5222341150,34550,34600,34600,34550,1329
|
|
20240508,110700,5176365800,34600,34600,34650,34600,2999
|
|
20240508,110600,5072528400,34600,34650,34650,34600,1342
|
|
20240508,110500,5026028650,34600,34650,34750,34550,4722
|
|
20240508,110400,4862341550,34650,34550,34700,34550,6693
|
|
20240508,110300,4630353100,34550,34500,34600,34500,2504
|
|
20240508,110200,4543863200,34500,34500,34550,34450,3473
|
|
20240508,110100,4424029250,34500,34550,34550,34450,3063
|
|
20240508,110000,4318355000,34500,34450,34550,34400,4392
|
|
20240508,105900,4166795350,34400,34400,34400,34350,439
|
|
20240508,105800,4151700300,34400,34400,34450,34400,2105
|
|
20240508,105700,4079283650,34450,34500,34500,34350,1389
|
|
20240508,105600,4031478700,34450,34600,34600,34450,5359
|
|
20240508,105500,3846550500,34600,34450,34600,34450,5045
|
|
20240508,105400,3672450000,34500,34350,34500,34300,1977
|
|
20240508,105300,3604465150,34350,34350,34350,34300,1631
|
|
20240508,105200,3548491450,34300,34450,34500,34300,5297
|
|
20240508,105100,3366306450,34450,34350,34500,34300,9012
|
|
20240508,105000,3056121050,34350,34200,34350,34150,3992
|
|
20240508,104900,2919269950,34200,34000,34250,34000,2942
|
|
20240508,104800,2818949800,34000,33950,34000,33950,1621
|
|
20240508,104700,2763904750,33950,33900,33950,33900,576
|
|
20240508,104600,2744372000,33900,33900,33950,33900,241
|
|
20240508,104500,2736201700,33900,33850,33900,33800,842
|
|
20240508,104400,2707699100,33900,33950,33950,33850,223
|
|
20240508,104300,2700149050,33950,33750,33950,33750,573
|
|
20240508,104200,2680754850,33700,33800,33800,33700,125
|
|
20240508,104100,2676537050,33750,33700,33950,33700,4474
|
|
20240508,104000,2525223150,33700,33550,33750,33500,2303
|
|
20240508,103900,2447811450,33550,33450,33550,33400,858
|
|
20240508,103800,2419070350,33400,33500,33500,33400,1485
|
|
20240508,103700,2369450900,33500,33500,33500,33500,45
|
|
20240508,103600,2367943400,33500,33500,33550,33450,464
|
|
20240508,103500,2352398850,33500,33550,33550,33500,255
|
|
20240508,103400,2343855600,33500,33550,33550,33500,103
|
|
20240508,103300,2340404000,33550,33550,33550,33500,98
|
|
20240508,103200,2337119050,33550,33500,33550,33500,128
|
|
20240508,103100,2332830200,33500,33500,33550,33500,311
|
|
20240508,103000,2322410550,33550,33600,33600,33550,148
|
|
20240508,102900,2317444100,33600,33600,33600,33550,92
|
|
20240508,102800,2314355950,33600,33550,33600,33550,374
|
|
20240508,102700,2301791950,33550,33550,33550,33500,441
|
|
20240508,102600,2287011250,33500,33500,33550,33500,92
|
|
20240508,102500,2283928200,33500,33450,33500,33450,242
|
|
20240508,102400,2275821600,33450,33550,33550,33450,223
|
|
20240508,102300,2268353750,33550,33550,33550,33500,40
|
|
20240508,102200,2267012250,33550,33500,33550,33500,433
|
|
20240508,102100,2252505450,33500,33550,33550,33450,222
|
|
20240508,102000,2245063100,33500,33500,33500,33450,141
|
|
20240508,101900,2240340200,33500,33500,33500,33450,157
|
|
20240508,101800,2235083400,33500,33500,33550,33500,356
|
|
20240508,101700,2223156100,33500,33450,33500,33450,160
|
|
20240508,101600,2217802300,33450,33450,33450,33400,267
|
|
20240508,101500,2208880700,33450,33450,33450,33450,41
|
|
20240508,101400,2207509250,33450,33400,33450,33350,1049
|
|
20240508,101300,2172508050,33400,33400,33400,33350,252
|
|
20240508,101200,2164101450,33400,33400,33400,33400,41
|
|
20240508,101100,2162732050,33400,33400,33400,33400,351
|
|
20240508,101000,2151008650,33350,33450,33450,33350,1086
|
|
20240508,100900,2114742900,33450,33450,33450,33450,36
|
|
20240508,100800,2113538700,33400,33350,33400,33350,278
|
|
20240508,100700,2104255100,33350,33400,33400,33350,534
|
|
20240508,100600,2086428950,33400,33350,33400,33350,31
|
|
20240508,100500,2085393600,33350,33400,33400,33350,168
|
|
20240508,100400,2079790600,33400,33400,33400,33400,95
|
|
20240508,100300,2076617600,33400,33350,33450,33350,783
|
|
20240508,100200,2050482800,33350,33350,33350,33350,42
|
|
20240508,100100,2049082100,33350,33350,33350,33350,119
|
|
20240508,100000,2045113450,33350,33400,33400,33350,438
|
|
20240508,095900,2030487500,33350,33350,33400,33350,584
|
|
20240508,095800,2011010750,33400,33500,33500,33400,411
|
|
20240508,095700,1997280800,33450,33400,33450,33400,76
|
|
20240508,095600,1994741000,33400,33350,33450,33350,1417
|
|
20240508,095500,1947391050,33350,33400,33400,33300,226
|
|
20240508,095400,1939853200,33400,33350,33400,33350,281
|
|
20240508,095300,1930476600,33350,33350,33400,33300,508
|
|
20240508,095200,1913534650,33350,33350,33400,33350,223
|
|
20240508,095100,1906097100,33400,33350,33400,33300,536
|
|
20240508,095000,1888241950,33300,33350,33350,33300,634
|
|
20240508,094900,1867122600,33350,33350,33400,33300,1473
|
|
20240508,094800,1818025650,33350,33350,33400,33300,3240
|
|
20240508,094700,1710008050,33350,33400,33400,33350,2141
|
|
20240508,094600,1638504200,33400,33450,33450,33400,1509
|
|
20240508,094500,1588042300,33450,33450,33500,33450,1853
|
|
20240508,094400,1526058450,33450,33500,33500,33450,3264
|
|
20240508,094300,1416732900,33500,33550,33550,33500,68
|
|
20240508,094200,1414452550,33550,33550,33600,33500,381
|
|
20240508,094100,1401669600,33500,33600,33600,33500,427
|
|
20240508,094000,1387335450,33600,33600,33600,33600,24
|
|
20240508,093900,1386529050,33600,33650,33650,33600,59
|
|
20240508,093800,1384545600,33650,33650,33700,33600,426
|
|
20240508,093700,1370209800,33700,33650,33700,33650,10
|
|
20240508,093600,1369872950,33650,33700,33700,33650,59
|
|
20240508,093500,1367887250,33700,33550,33700,33550,930
|
|
20240508,093400,1336626400,33550,33600,33600,33550,149
|
|
20240508,093300,1331627100,33600,33600,33600,33550,59
|
|
20240508,093200,1329644900,33550,33600,33600,33550,930
|
|
20240508,093100,1298401000,33600,33600,33650,33600,439
|
|
20240508,093000,1283630150,33600,33550,33600,33500,285
|
|
20240508,092900,1274064050,33500,33650,33650,33500,2394
|
|
20240508,092800,1193835100,33650,33700,33700,33650,397
|
|
20240508,092700,1180457500,33650,33750,33800,33650,563
|
|
20240508,092600,1161457950,33700,33650,33750,33600,684
|
|
20240508,092500,1138386250,33600,33500,33600,33500,1210
|
|
20240508,092400,1097780950,33500,33550,33550,33500,1049
|
|
20240508,092300,1062621400,33550,33500,33550,33500,1603
|
|
20240508,092200,1008863800,33500,33550,33550,33500,2304
|
|
20240508,092100,931599550,33550,33550,33600,33550,396
|
|
20240508,092000,918298350,33550,33550,33600,33550,280
|
|
20240508,091900,908904150,33550,33550,33600,33550,1482
|
|
20240508,091800,859130250,33550,33650,33650,33550,739
|
|
20240508,091700,834313050,33650,33500,33650,33500,867
|
|
20240508,091600,805218900,33550,33500,33550,33450,374
|
|
20240508,091500,792684850,33450,33550,33550,33450,378
|
|
20240508,091400,780015400,33550,33550,33600,33500,243
|
|
20240508,091300,771862850,33450,33450,33650,33450,3120
|
|
20240508,091200,667315300,33450,33550,33550,33450,4090
|
|
20240508,091100,530376800,33550,33550,33600,33550,899
|
|
20240508,091000,500198200,33500,33550,33600,33450,5155
|
|
20240508,090900,327414100,33600,33650,33650,33600,1442
|
|
20240508,090800,278944050,33650,33600,33700,33600,816
|
|
20240508,090700,251503100,33600,33600,33600,33550,603
|
|
20240508,090600,231247050,33600,33650,33650,33550,673
|
|
20240508,090500,208634550,33600,33600,33700,33600,223
|
|
20240508,090400,201131550,33550,33600,33600,33500,579
|
|
20240508,090300,181728250,33600,33500,33650,33500,277
|
|
20240508,090200,172441150,33500,33800,33800,33500,1374
|
|
20240508,090100,126360050,33800,33600,33850,33600,557
|
|
20240508,090000,107628450,33650,33900,33900,33500,3078
|