650 lines
35 KiB
CSV
650 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,194700,16458600550,35450,35450,35450,35450,6830
|
|
20240509,194600,16458600550,35450,35450,35450,35450,0
|
|
20240509,194500,16458600550,35450,35450,35450,35450,0
|
|
20240509,194400,16458600550,35450,35450,35450,35450,0
|
|
20240509,194300,16458600550,35450,35450,35450,35450,0
|
|
20240509,194200,16458600550,35450,35450,35450,35450,0
|
|
20240509,194100,16458600550,35450,35450,35450,35450,0
|
|
20240509,194000,16458600550,35450,35450,35450,35450,0
|
|
20240509,193900,16458600550,35450,35450,35450,35450,0
|
|
20240509,193800,16458600550,35450,35450,35450,35450,0
|
|
20240509,193700,16458600550,35450,35450,35450,35450,0
|
|
20240509,193600,16458600550,35450,35450,35450,35450,0
|
|
20240509,193500,16458600550,35450,35450,35450,35450,0
|
|
20240509,193400,16458600550,35450,35450,35450,35450,0
|
|
20240509,193300,16458600550,35450,35450,35450,35450,0
|
|
20240509,193200,16458600550,35450,35450,35450,35450,0
|
|
20240509,193100,16458600550,35450,35450,35450,35450,0
|
|
20240509,193000,16458600550,35450,35450,35450,35450,0
|
|
20240509,192900,16458600550,35450,35450,35450,35450,0
|
|
20240509,192800,16458600550,35450,35450,35450,35450,0
|
|
20240509,192700,16458600550,35450,35450,35450,35450,0
|
|
20240509,192600,16458600550,35450,35450,35450,35450,0
|
|
20240509,192500,16458600550,35450,35450,35450,35450,0
|
|
20240509,192400,16458600550,35450,35450,35450,35450,0
|
|
20240509,192300,16458600550,35450,35450,35450,35450,0
|
|
20240509,192200,16458600550,35450,35450,35450,35450,0
|
|
20240509,192100,16458600550,35450,35450,35450,35450,0
|
|
20240509,192000,16458600550,35450,35450,35450,35450,0
|
|
20240509,191900,16458600550,35450,35450,35450,35450,0
|
|
20240509,191800,16458600550,35450,35450,35450,35450,0
|
|
20240509,191700,16458600550,35450,35450,35450,35450,6830
|
|
20240509,191600,16458600550,35450,35450,35450,35450,0
|
|
20240509,191500,16458600550,35450,35450,35450,35450,0
|
|
20240509,191400,16458600550,35450,35450,35450,35450,0
|
|
20240509,191300,16458600550,35450,35450,35450,35450,0
|
|
20240509,191200,16458600550,35450,35450,35450,35450,0
|
|
20240509,191100,16458600550,35450,35450,35450,35450,0
|
|
20240509,191000,16458600550,35450,35450,35450,35450,0
|
|
20240509,190900,16458600550,35450,35450,35450,35450,0
|
|
20240509,190800,16458600550,35450,35450,35450,35450,0
|
|
20240509,190700,16458600550,35450,35450,35450,35450,0
|
|
20240509,190600,16458600550,35450,35450,35450,35450,0
|
|
20240509,190500,16458600550,35450,35450,35450,35450,0
|
|
20240509,190400,16458600550,35450,35450,35450,35450,0
|
|
20240509,190300,16458600550,35450,35450,35450,35450,0
|
|
20240509,190200,16458600550,35450,35450,35450,35450,0
|
|
20240509,190100,16458600550,35450,35450,35450,35450,0
|
|
20240509,190000,16458600550,35450,35450,35450,35450,0
|
|
20240509,185900,16458600550,35450,35450,35450,35450,0
|
|
20240509,185800,16458600550,35450,35450,35450,35450,0
|
|
20240509,185700,16458600550,35450,35450,35450,35450,0
|
|
20240509,185600,16458600550,35450,35450,35450,35450,0
|
|
20240509,185500,16458600550,35450,35450,35450,35450,0
|
|
20240509,185400,16458600550,35450,35450,35450,35450,0
|
|
20240509,185300,16458600550,35450,35450,35450,35450,0
|
|
20240509,185200,16458600550,35450,35450,35450,35450,0
|
|
20240509,185100,16458600550,35450,35450,35450,35450,0
|
|
20240509,185000,16458600550,35450,35450,35450,35450,0
|
|
20240509,184900,16458600550,35450,35450,35450,35450,0
|
|
20240509,184800,16458600550,35450,35450,35450,35450,0
|
|
20240509,184700,16458600550,35450,35450,35450,35450,6830
|
|
20240509,184600,16458600550,35450,35450,35450,35450,0
|
|
20240509,184500,16458600550,35450,35450,35450,35450,0
|
|
20240509,184400,16458600550,35450,35450,35450,35450,0
|
|
20240509,184300,16458600550,35450,35450,35450,35450,0
|
|
20240509,184200,16458600550,35450,35450,35450,35450,0
|
|
20240509,184100,16458600550,35450,35450,35450,35450,0
|
|
20240509,184000,16458600550,35450,35450,35450,35450,0
|
|
20240509,183900,16458600550,35450,35450,35450,35450,0
|
|
20240509,183800,16458600550,35450,35450,35450,35450,0
|
|
20240509,183700,16458600550,35450,35450,35450,35450,0
|
|
20240509,183600,16458600550,35450,35450,35450,35450,0
|
|
20240509,183500,16458600550,35450,35450,35450,35450,0
|
|
20240509,183400,16458600550,35450,35450,35450,35450,0
|
|
20240509,183300,16458600550,35450,35450,35450,35450,0
|
|
20240509,183200,16458600550,35450,35450,35450,35450,0
|
|
20240509,183100,16458600550,35450,35450,35450,35450,0
|
|
20240509,183000,16458600550,35450,35450,35450,35450,0
|
|
20240509,182900,16458600550,35450,35450,35450,35450,0
|
|
20240509,182800,16458600550,35450,35450,35450,35450,0
|
|
20240509,182700,16458600550,35450,35450,35450,35450,0
|
|
20240509,182600,16458600550,35450,35450,35450,35450,0
|
|
20240509,182500,16458600550,35450,35450,35450,35450,0
|
|
20240509,182400,16458600550,35450,35450,35450,35450,0
|
|
20240509,182300,16458600550,35450,35450,35450,35450,0
|
|
20240509,182200,16458600550,35450,35450,35450,35450,0
|
|
20240509,182100,16458600550,35450,35450,35450,35450,0
|
|
20240509,182000,16458600550,35450,35450,35450,35450,0
|
|
20240509,181900,16458600550,35450,35450,35450,35450,0
|
|
20240509,181800,16458600550,35450,35450,35450,35450,0
|
|
20240509,181700,16458600550,35450,35450,35450,35450,6830
|
|
20240509,181600,16458600550,35450,35450,35450,35450,0
|
|
20240509,181500,16458600550,35450,35450,35450,35450,0
|
|
20240509,181400,16458600550,35450,35450,35450,35450,0
|
|
20240509,181300,16458600550,35450,35450,35450,35450,0
|
|
20240509,181200,16458600550,35450,35450,35450,35450,0
|
|
20240509,181100,16458600550,35450,35450,35450,35450,0
|
|
20240509,181000,16458600550,35450,35450,35450,35450,0
|
|
20240509,180900,16458600550,35450,35450,35450,35450,0
|
|
20240509,180800,16458600550,35450,35450,35450,35450,0
|
|
20240509,180700,16458600550,35450,35450,35450,35450,0
|
|
20240509,180600,16458600550,35450,35450,35450,35450,0
|
|
20240509,180500,16458600550,35450,35450,35450,35450,0
|
|
20240509,180400,16458600550,35450,35450,35450,35450,0
|
|
20240509,180300,16458600550,35450,35450,35450,35450,0
|
|
20240509,180200,16458600550,35450,35450,35450,35450,0
|
|
20240509,180100,16458600550,35450,35450,35450,35450,0
|
|
20240509,180000,16458600550,35450,35450,35450,35450,0
|
|
20240509,175900,16458600550,35450,35450,35450,35450,0
|
|
20240509,175800,16458600550,35450,35450,35450,35450,0
|
|
20240509,175700,16458600550,35450,35450,35450,35450,0
|
|
20240509,175600,16458600550,35450,35450,35450,35450,0
|
|
20240509,175500,16458600550,35450,35450,35450,35450,0
|
|
20240509,175400,16458600550,35450,35450,35450,35450,0
|
|
20240509,175300,16458600550,35450,35450,35450,35450,0
|
|
20240509,175200,16458600550,35450,35450,35450,35450,0
|
|
20240509,175100,16458600550,35450,35450,35450,35450,0
|
|
20240509,175000,16458600550,35450,35450,35450,35450,0
|
|
20240509,174900,16458600550,35450,35450,35450,35450,0
|
|
20240509,174800,16458600550,35450,35450,35450,35450,0
|
|
20240509,174700,16458600550,35450,35450,35450,35450,6830
|
|
20240509,174600,16458600550,35450,35450,35450,35450,0
|
|
20240509,174500,16458600550,35450,35450,35450,35450,0
|
|
20240509,174400,16458600550,35450,35450,35450,35450,0
|
|
20240509,174300,16458600550,35450,35450,35450,35450,0
|
|
20240509,174200,16458600550,35450,35450,35450,35450,0
|
|
20240509,174100,16458600550,35450,35450,35450,35450,0
|
|
20240509,174000,16458600550,35450,35450,35450,35450,0
|
|
20240509,173900,16458600550,35450,35450,35450,35450,0
|
|
20240509,173800,16458600550,35450,35450,35450,35450,0
|
|
20240509,173700,16458600550,35450,35450,35450,35450,0
|
|
20240509,173600,16458600550,35450,35450,35450,35450,0
|
|
20240509,173500,16458600550,35450,35450,35450,35450,0
|
|
20240509,173400,16458600550,35450,35450,35450,35450,0
|
|
20240509,173300,16458600550,35450,35450,35450,35450,0
|
|
20240509,173200,16458600550,35450,35450,35450,35450,0
|
|
20240509,173100,16458600550,35450,35450,35450,35450,0
|
|
20240509,173000,16458600550,35450,35450,35450,35450,0
|
|
20240509,172900,16458600550,35450,35450,35450,35450,0
|
|
20240509,172800,16458600550,35450,35450,35450,35450,0
|
|
20240509,172700,16458600550,35450,35450,35450,35450,0
|
|
20240509,172600,16458600550,35450,35450,35450,35450,0
|
|
20240509,172500,16458600550,35450,35450,35450,35450,0
|
|
20240509,172400,16458600550,35450,35450,35450,35450,0
|
|
20240509,172300,16458600550,35450,35450,35450,35450,0
|
|
20240509,172200,16458600550,35450,35450,35450,35450,0
|
|
20240509,172100,16458600550,35450,35450,35450,35450,0
|
|
20240509,172000,16458600550,35450,35450,35450,35450,0
|
|
20240509,171900,16458600550,35450,35450,35450,35450,0
|
|
20240509,171800,16458600550,35450,35450,35450,35450,0
|
|
20240509,171700,16458600550,35450,35450,35450,35450,6830
|
|
20240509,171600,16458600550,35450,35450,35450,35450,0
|
|
20240509,171500,16458600550,35450,35450,35450,35450,0
|
|
20240509,171400,16458600550,35450,35450,35450,35450,0
|
|
20240509,171300,16458600550,35450,35450,35450,35450,0
|
|
20240509,171200,16458600550,35450,35450,35450,35450,0
|
|
20240509,171100,16458600550,35450,35450,35450,35450,0
|
|
20240509,171000,16458600550,35450,35450,35450,35450,0
|
|
20240509,170900,16458600550,35450,35450,35450,35450,0
|
|
20240509,170800,16458600550,35450,35450,35450,35450,0
|
|
20240509,170700,16458600550,35450,35450,35450,35450,0
|
|
20240509,170600,16458600550,35450,35450,35450,35450,0
|
|
20240509,170500,16458600550,35450,35450,35450,35450,0
|
|
20240509,170400,16458600550,35450,35450,35450,35450,0
|
|
20240509,170300,16458600550,35450,35450,35450,35450,0
|
|
20240509,170200,16458600550,35450,35450,35450,35450,0
|
|
20240509,170100,16458600550,35450,35450,35450,35450,0
|
|
20240509,170000,16458600550,35450,35450,35450,35450,0
|
|
20240509,165900,16458600550,35450,35450,35450,35450,0
|
|
20240509,165800,16458600550,35450,35450,35450,35450,0
|
|
20240509,165700,16458600550,35450,35450,35450,35450,0
|
|
20240509,165600,16458600550,35450,35450,35450,35450,0
|
|
20240509,165500,16458600550,35450,35450,35450,35450,0
|
|
20240509,165400,16458600550,35450,35450,35450,35450,0
|
|
20240509,165300,16458600550,35450,35450,35450,35450,0
|
|
20240509,165200,16458600550,35450,35450,35450,35450,0
|
|
20240509,165100,16458600550,35450,35450,35450,35450,0
|
|
20240509,165000,16458600550,35450,35450,35450,35450,0
|
|
20240509,164900,16458600550,35450,35450,35450,35450,0
|
|
20240509,164800,16458600550,35450,35450,35450,35450,0
|
|
20240509,164700,16458600550,35450,35450,35450,35450,6830
|
|
20240509,164600,16458600550,35450,35450,35450,35450,0
|
|
20240509,164500,16458600550,35450,35450,35450,35450,0
|
|
20240509,164400,16458600550,35450,35450,35450,35450,0
|
|
20240509,164300,16458600550,35450,35450,35450,35450,0
|
|
20240509,164200,16458600550,35450,35450,35450,35450,0
|
|
20240509,164100,16458600550,35450,35450,35450,35450,0
|
|
20240509,164000,16458600550,35450,35450,35450,35450,0
|
|
20240509,163900,16458600550,35450,35450,35450,35450,0
|
|
20240509,163800,16458600550,35450,35450,35450,35450,0
|
|
20240509,163700,16458600550,35450,35450,35450,35450,0
|
|
20240509,163600,16458600550,35450,35450,35450,35450,0
|
|
20240509,163500,16458600550,35450,35450,35450,35450,0
|
|
20240509,163400,16458600550,35450,35450,35450,35450,0
|
|
20240509,163300,16458600550,35450,35450,35450,35450,0
|
|
20240509,163200,16458600550,35450,35450,35450,35450,0
|
|
20240509,163100,16458600550,35450,35450,35450,35450,0
|
|
20240509,163000,16458600550,35450,35450,35450,35450,0
|
|
20240509,162900,16458600550,35450,35450,35450,35450,0
|
|
20240509,162800,16458600550,35450,35450,35450,35450,0
|
|
20240509,162700,16458600550,35450,35450,35450,35450,0
|
|
20240509,162600,16458600550,35450,35450,35450,35450,0
|
|
20240509,162500,16458600550,35450,35450,35450,35450,0
|
|
20240509,162400,16458600550,35450,35450,35450,35450,0
|
|
20240509,162300,16458600550,35450,35450,35450,35450,0
|
|
20240509,162200,16458600550,35450,35450,35450,35450,0
|
|
20240509,162100,16458600550,35450,35450,35450,35450,0
|
|
20240509,162000,16458600550,35450,35450,35450,35450,0
|
|
20240509,161900,16458600550,35450,35450,35450,35450,0
|
|
20240509,161800,16458600550,35450,35450,35450,35450,0
|
|
20240509,161700,16458600550,35450,35450,35450,35450,6830
|
|
20240509,161600,16458600550,35450,35450,35450,35450,0
|
|
20240509,161500,16458600550,35450,35450,35450,35450,0
|
|
20240509,161400,16458600550,35450,35450,35450,35450,0
|
|
20240509,161300,16458600550,35450,35450,35450,35450,0
|
|
20240509,161200,16458600550,35450,35450,35450,35450,0
|
|
20240509,161100,16458600550,35450,35450,35450,35450,0
|
|
20240509,161000,16458600550,35450,35450,35450,35450,0
|
|
20240509,160900,16458600550,35450,35450,35450,35450,0
|
|
20240509,160800,16458600550,35450,35450,35450,35450,0
|
|
20240509,160700,16458600550,35450,35450,35450,35450,0
|
|
20240509,160600,16458600550,35450,35450,35450,35450,0
|
|
20240509,160500,16458600550,35450,35450,35450,35450,0
|
|
20240509,160400,16458600550,35450,35450,35450,35450,0
|
|
20240509,160300,16458600550,35450,35450,35450,35450,0
|
|
20240509,160200,16458600550,35450,35450,35450,35450,0
|
|
20240509,160100,16458600550,35450,35450,35450,35450,0
|
|
20240509,160000,16458600550,35450,35450,35450,35450,0
|
|
20240509,155900,16458600550,35450,35450,35450,35450,0
|
|
20240509,155800,16458600550,35450,35450,35450,35450,0
|
|
20240509,155700,16458600550,35450,35450,35450,35450,0
|
|
20240509,155600,16458600550,35450,35450,35450,35450,0
|
|
20240509,155500,16458600550,35450,35450,35450,35450,0
|
|
20240509,155400,16458600550,35450,35450,35450,35450,0
|
|
20240509,155300,16458600550,35450,35450,35450,35450,0
|
|
20240509,155200,16458600550,35450,35450,35450,35450,0
|
|
20240509,155100,16458600550,35450,35450,35450,35450,0
|
|
20240509,155000,16458600550,35450,35450,35450,35450,0
|
|
20240509,154900,16458600550,35450,35450,35450,35450,0
|
|
20240509,154800,16458600550,35450,35450,35450,35450,0
|
|
20240509,154700,16458600550,35450,35450,35450,35450,6830
|
|
20240509,154600,16458600550,35450,35450,35450,35450,0
|
|
20240509,154500,16458600550,35450,35450,35450,35450,0
|
|
20240509,154400,16458600550,35450,35450,35450,35450,0
|
|
20240509,154300,16458600550,35450,35450,35450,35450,0
|
|
20240509,154200,16458600550,35450,35450,35450,35450,0
|
|
20240509,154100,16458600550,35450,35450,35450,35450,0
|
|
20240509,154000,16458600550,35450,35450,35450,35450,0
|
|
20240509,153900,16458600550,35450,35450,35450,35450,0
|
|
20240509,153800,16458600550,35450,35450,35450,35450,0
|
|
20240509,153700,16458600550,35450,35450,35450,35450,0
|
|
20240509,153600,16458600550,35450,35450,35450,35450,0
|
|
20240509,153500,16458600550,35450,35450,35450,35450,0
|
|
20240509,153400,16458600550,35450,35450,35450,35450,0
|
|
20240509,153300,16458600550,35450,35450,35450,35450,0
|
|
20240509,153200,16458600550,35450,35450,35450,35450,0
|
|
20240509,153100,16458600550,35450,35450,35450,35450,0
|
|
20240509,153000,16458600550,35450,35450,35450,35450,6830
|
|
20240509,152900,16216477050,35500,35500,35500,35500,0
|
|
20240509,152800,16216477050,35500,35500,35500,35500,0
|
|
20240509,152700,16216477050,35500,35500,35500,35500,0
|
|
20240509,152600,16216477050,35500,35500,35500,35500,0
|
|
20240509,152500,16216477050,35500,35500,35500,35500,0
|
|
20240509,152400,16216477050,35500,35500,35500,35500,0
|
|
20240509,152300,16216477050,35500,35500,35500,35500,0
|
|
20240509,152200,16216477050,35500,35500,35500,35500,0
|
|
20240509,152100,16216477050,35500,35500,35500,35500,0
|
|
20240509,152000,16216477050,35500,35500,35500,35500,0
|
|
20240509,151900,16216477050,35500,35500,35500,35450,181
|
|
20240509,151800,16210057900,35500,35450,35500,35400,272
|
|
20240509,151700,16200421900,35400,35400,35500,35400,1820
|
|
20240509,151600,16135915150,35450,35450,35450,35400,754
|
|
20240509,151500,16109195950,35450,35400,35450,35400,251
|
|
20240509,151400,16100301600,35400,35400,35450,35400,248
|
|
20240509,151300,16091519700,35450,35450,35450,35350,453
|
|
20240509,151200,16075490200,35400,35400,35450,35400,878
|
|
20240509,151100,16044373150,35400,35400,35450,35400,198
|
|
20240509,151000,16037361850,35400,35400,35450,35400,156
|
|
20240509,150900,16031835300,35450,35350,35450,35350,850
|
|
20240509,150800,16001747900,35350,35350,35350,35200,2698
|
|
20240509,150700,15906551000,35350,35300,35350,35300,588
|
|
20240509,150600,15885774000,35300,35300,35350,35300,654
|
|
20240509,150500,15862669700,35300,35350,35350,35300,584
|
|
20240509,150400,15842026200,35350,35400,35400,35350,380
|
|
20240509,150300,15828579400,35400,35400,35450,35400,221
|
|
20240509,150200,15820755750,35400,35500,35500,35400,1721
|
|
20240509,150100,15759798700,35500,35400,35500,35400,1999
|
|
20240509,150000,15688873750,35400,35400,35450,35400,362
|
|
20240509,145900,15676058650,35400,35400,35450,35400,353
|
|
20240509,145800,15663549450,35450,35450,35450,35350,2082
|
|
20240509,145700,15589843250,35400,35400,35500,35400,184
|
|
20240509,145600,15583324400,35400,35450,35550,35400,345
|
|
20240509,145500,15571084050,35400,35400,35450,35400,307
|
|
20240509,145400,15560216200,35400,35400,35450,35350,703
|
|
20240509,145300,15535324900,35450,35350,35450,35350,54
|
|
20240509,145200,15533414150,35350,35400,35450,35300,612
|
|
20240509,145100,15511780000,35400,35400,35400,35300,2174
|
|
20240509,145000,15434944150,35450,35350,35600,35350,1277
|
|
20240509,144900,15389650700,35350,35300,35400,35300,166
|
|
20240509,144800,15383781600,35300,35400,35400,35300,3432
|
|
20240509,144700,15262483850,35400,35450,35450,35400,107
|
|
20240509,144600,15258695500,35400,35400,35450,35400,66
|
|
20240509,144500,15256357000,35400,35400,35450,35400,458
|
|
20240509,144400,15240141200,35400,35400,35450,35400,108
|
|
20240509,144300,15236315800,35400,35450,35450,35400,429
|
|
20240509,144200,15221129000,35400,35400,35450,35400,110
|
|
20240509,144100,15217231750,35400,35400,35450,35400,262
|
|
20240509,144000,15207949050,35450,35450,35500,35400,825
|
|
20240509,143900,15178701200,35450,35450,35500,35450,132
|
|
20240509,143800,15174019300,35500,35400,35500,35400,343
|
|
20240509,143700,15161860150,35400,35450,35500,35400,592
|
|
20240509,143600,15140864300,35450,35450,35500,35450,190
|
|
20240509,143500,15134126650,35450,35550,35550,35450,497
|
|
20240509,143400,15116465700,35500,35450,35550,35450,96
|
|
20240509,143300,15113061350,35450,35400,35500,35400,739
|
|
20240509,143200,15086871150,35400,35350,35450,35350,281
|
|
20240509,143100,15076926100,35350,35450,35450,35350,2717
|
|
20240509,143000,14980816050,35400,35550,35550,35400,3283
|
|
20240509,142900,14864282200,35600,35600,35600,35550,552
|
|
20240509,142800,14844634350,35600,35600,35650,35550,485
|
|
20240509,142700,14827365200,35600,35650,35700,35600,2334
|
|
20240509,142600,14744159050,35650,35600,35700,35600,252
|
|
20240509,142500,14735180850,35600,35600,35700,35600,323
|
|
20240509,142400,14723673200,35600,35600,35650,35600,86
|
|
20240509,142300,14720608100,35600,35600,35650,35600,122
|
|
20240509,142200,14716262800,35600,35600,35650,35600,129
|
|
20240509,142100,14711668950,35650,35600,35650,35600,70
|
|
20240509,142000,14709174800,35650,35600,35700,35600,547
|
|
20240509,141900,14689690900,35600,35600,35650,35600,324
|
|
20240509,141800,14678154300,35600,35600,35650,35600,305
|
|
20240509,141700,14667296250,35650,35750,35750,35600,2653
|
|
20240509,141600,14572588350,35700,35700,35750,35700,198
|
|
20240509,141500,14565514250,35750,35750,35800,35700,698
|
|
20240509,141400,14540560850,35800,35800,35800,35750,186
|
|
20240509,141300,14533905950,35800,35750,35800,35750,121
|
|
20240509,141200,14529578050,35750,35650,35800,35650,881
|
|
20240509,141100,14498103850,35650,35650,35700,35650,971
|
|
20240509,141000,14463485550,35600,35650,35650,35600,714
|
|
20240509,140900,14438065050,35600,35600,35650,35600,213
|
|
20240509,140800,14430478650,35650,35600,35650,35600,60
|
|
20240509,140700,14428340150,35600,35650,35650,35600,333
|
|
20240509,140600,14416481700,35600,35550,35650,35550,105
|
|
20240509,140500,14412743950,35600,35600,35600,35600,120
|
|
20240509,140400,14408471950,35600,35550,35650,35550,310
|
|
20240509,140300,14397435300,35550,35550,35650,35550,117
|
|
20240509,140200,14393271700,35550,35600,35650,35550,637
|
|
20240509,140100,14370593400,35600,35650,35650,35550,1869
|
|
20240509,140000,14304061600,35650,35700,35700,35650,483
|
|
20240509,135900,14286839950,35650,35650,35700,35600,136
|
|
20240509,135800,14281991700,35600,35600,35700,35600,198
|
|
20240509,135700,14274937450,35600,35600,35650,35600,574
|
|
20240509,135600,14254488900,35650,35650,35700,35650,304
|
|
20240509,135500,14243650750,35650,35600,35750,35600,632
|
|
20240509,135400,14221113000,35600,35600,35700,35550,244
|
|
20240509,135300,14212424150,35600,35650,35650,35600,251
|
|
20240509,135200,14203485750,35600,35600,35650,35600,413
|
|
20240509,135100,14188782100,35600,35600,35650,35600,193
|
|
20240509,135000,14181906500,35650,35650,35650,35600,80
|
|
20240509,134900,14179055250,35650,35700,35700,35650,255
|
|
20240509,134800,14169962000,35700,35700,35700,35600,193
|
|
20240509,134700,14163080700,35750,35800,35800,35750,741
|
|
20240509,134600,14136585400,35750,35800,35850,35750,597
|
|
20240509,134500,14115213750,35800,35800,35900,35750,2627
|
|
20240509,134400,14021051150,35750,35750,35800,35750,279
|
|
20240509,134300,14011075950,35750,35750,35800,35700,296
|
|
20240509,134200,14000491050,35750,35750,35800,35750,165
|
|
20240509,134100,13994589350,35750,35700,35750,35700,902
|
|
20240509,134000,13962346900,35750,35700,35750,35700,110
|
|
20240509,133900,13958418000,35700,35700,35750,35700,6055
|
|
20240509,133800,13742251750,35750,35600,35750,35600,1406
|
|
20240509,133700,13692118800,35600,35550,35650,35450,5256
|
|
20240509,133600,13505329500,35600,35600,35600,35550,74
|
|
20240509,133500,13502695300,35650,35600,35650,35550,149
|
|
20240509,133400,13497388450,35600,35550,35600,35550,354
|
|
20240509,133300,13484801450,35500,35650,35650,35500,2638
|
|
20240509,133200,13390965450,35650,35600,35650,35600,132
|
|
20240509,133100,13386263450,35550,35600,35600,35550,50
|
|
20240509,133000,13384483850,35550,35600,35650,35550,1243
|
|
20240509,132900,13340230500,35600,35550,35600,35550,239
|
|
20240509,132800,13331724450,35600,35700,35700,35550,369
|
|
20240509,132700,13318570800,35650,35550,35650,35500,1818
|
|
20240509,132600,13253876700,35550,35600,35650,35550,1434
|
|
20240509,132500,13202861400,35550,35550,35600,35550,199
|
|
20240509,132400,13195779550,35600,35550,35600,35500,606
|
|
20240509,132300,13174238650,35550,35650,35650,35550,747
|
|
20240509,132200,13147646800,35700,35700,35750,35650,931
|
|
20240509,132100,13114424700,35700,35700,35750,35650,496
|
|
20240509,132000,13096714750,35650,35700,35700,35650,93
|
|
20240509,131900,13093395950,35650,35700,35700,35650,84
|
|
20240509,131800,13090400550,35650,35650,35750,35650,186
|
|
20240509,131700,13083759250,35700,35700,35750,35650,748
|
|
20240509,131600,13057080950,35700,35700,35700,35650,382
|
|
20240509,131500,13043444400,35700,35700,35750,35650,193
|
|
20240509,131400,13036555650,35700,35650,35700,35650,117
|
|
20240509,131300,13032379800,35700,35650,35700,35650,138
|
|
20240509,131200,13027455200,35700,35700,35700,35650,297
|
|
20240509,131100,13016855350,35700,35700,35700,35650,490
|
|
20240509,131000,12999384000,35650,35700,35700,35650,640
|
|
20240509,130900,12976561650,35750,35750,35750,35700,183
|
|
20240509,130800,12970025600,35700,35750,35750,35700,257
|
|
20240509,130700,12960847800,35700,35800,35800,35700,1300
|
|
20240509,130600,12914404200,35750,35750,35800,35750,750
|
|
20240509,130500,12887590700,35800,35750,35800,35750,175
|
|
20240509,130400,12881330250,35750,35800,35850,35750,3644
|
|
20240509,130300,12750875750,35800,35850,35850,35800,649
|
|
20240509,130200,12727612150,35800,35850,35850,35800,72
|
|
20240509,130100,12725031050,35850,35850,35850,35800,522
|
|
20240509,130000,12706323750,35850,35850,35850,35800,203
|
|
20240509,125900,12699047450,35850,35850,35850,35800,251
|
|
20240509,125800,12690055700,35850,35800,35850,35800,543
|
|
20240509,125700,12670611800,35850,35850,35900,35850,3355
|
|
20240509,125600,12550334600,35800,35900,35900,35800,1158
|
|
20240509,125500,12508850650,35850,35800,35900,35800,589
|
|
20240509,125400,12487740600,35850,35850,35850,35800,2491
|
|
20240509,125300,12398438350,35850,35850,35850,35800,191
|
|
20240509,125200,12391591100,35850,35800,35850,35800,254
|
|
20240509,125100,12382491600,35850,35850,35850,35800,337
|
|
20240509,125000,12370420200,35800,35850,35850,35800,365
|
|
20240509,124900,12357347600,35850,35800,35850,35800,99
|
|
20240509,124800,12353799100,35850,35900,35900,35850,1192
|
|
20240509,124700,12311058700,35850,35850,35950,35850,317
|
|
20240509,124600,12299679350,35850,35950,35950,35850,1213
|
|
20240509,124500,12256118500,35900,35950,35950,35900,881
|
|
20240509,124400,12224477300,35950,35900,35950,35900,1468
|
|
20240509,124300,12171703300,35950,36000,36000,35900,595
|
|
20240509,124200,12150299050,35950,36000,36000,35900,1713
|
|
20240509,124100,12088683000,35950,35850,36000,35800,9432
|
|
20240509,124000,11749612200,35850,35800,35850,35800,458
|
|
20240509,123900,11733194600,35850,35700,35850,35700,2684
|
|
20240509,123800,11637152350,35700,35750,35750,35700,842
|
|
20240509,123700,11607084150,35700,35700,35750,35700,54
|
|
20240509,123600,11605154700,35750,35750,35750,35700,451
|
|
20240509,123500,11589035300,35750,35700,35750,35700,61
|
|
20240509,123400,11586854650,35700,35700,35750,35700,346
|
|
20240509,123300,11574485700,35700,35750,35800,35700,253
|
|
20240509,123200,11565441550,35800,35700,35800,35700,2305
|
|
20240509,123100,11483073550,35650,35700,35700,35650,147
|
|
20240509,123000,11477828050,35700,35700,35700,35650,156
|
|
20240509,122900,11472263750,35650,35700,35700,35650,165
|
|
20240509,122800,11466377050,35700,35600,35700,35600,223
|
|
20240509,122700,11458427150,35650,35550,35650,35550,125
|
|
20240509,122600,11453976250,35650,35600,35650,35600,859
|
|
20240509,122500,11423390800,35600,35600,35650,35600,323
|
|
20240509,122400,11411889100,35600,35650,35650,35600,1150
|
|
20240509,122300,11370891700,35650,35650,35700,35600,1151
|
|
20240509,122200,11329858650,35600,35650,35650,35600,308
|
|
20240509,122100,11318890650,35650,35600,35650,35600,231
|
|
20240509,122000,11310655650,35650,35650,35650,35600,76
|
|
20240509,121900,11307949000,35650,35600,35650,35600,258
|
|
20240509,121800,11298755650,35650,35600,35650,35600,410
|
|
20240509,121700,11284150200,35600,35700,35700,35600,427
|
|
20240509,121600,11268935000,35700,35650,35700,35600,906
|
|
20240509,121500,11236636000,35650,35650,35700,35600,295
|
|
20240509,121400,11226119550,35700,35600,35700,35600,933
|
|
20240509,121300,11192855900,35600,35650,35700,35600,294
|
|
20240509,121200,11182381250,35700,35600,35700,35550,607
|
|
20240509,121100,11160764750,35600,35600,35600,35550,525
|
|
20240509,121000,11142098800,35600,35600,35650,35550,93
|
|
20240509,120900,11138787850,35600,35650,35650,35600,1066
|
|
20240509,120800,11100838200,35650,35650,35650,35600,61
|
|
20240509,120700,11098663900,35600,35650,35650,35600,373
|
|
20240509,120600,11085371350,35700,35650,35700,35650,1111
|
|
20240509,120500,11045719900,35650,35550,35650,35550,1836
|
|
20240509,120400,10980333350,35600,35500,35600,35500,2580
|
|
20240509,120300,10888656050,35550,35550,35550,35550,113
|
|
20240509,120200,10884638900,35550,35500,35550,35500,99
|
|
20240509,120100,10881122250,35550,35500,35550,35500,92
|
|
20240509,120000,10877853550,35500,35500,35550,35500,172
|
|
20240509,115900,10871744550,35500,35550,35600,35500,279
|
|
20240509,115800,10861827300,35550,35600,35600,35550,701
|
|
20240509,115700,10836903900,35550,35550,35600,35550,307
|
|
20240509,115600,10825987050,35550,35500,35550,35500,205
|
|
20240509,115500,10818703350,35500,35500,35550,35500,185
|
|
20240509,115400,10812135000,35550,35450,35550,35450,659
|
|
20240509,115300,10788745500,35500,35500,35550,35450,1235
|
|
20240509,115200,10744902250,35500,35550,35600,35500,654
|
|
20240509,115100,10721650000,35600,35600,35650,35550,173
|
|
20240509,115000,10715493200,35600,35550,35650,35550,1616
|
|
20240509,114900,10658017100,35550,35500,35550,35500,721
|
|
20240509,114800,10632396800,35500,35500,35550,35500,185
|
|
20240509,114700,10625826450,35550,35550,35550,35500,100
|
|
20240509,114600,10622272850,35500,35500,35500,35450,624
|
|
20240509,114500,10600130050,35450,35400,35500,35400,902
|
|
20240509,114400,10568152100,35450,35450,35500,35400,413
|
|
20240509,114300,10553517900,35450,35500,35500,35450,132
|
|
20240509,114200,10548835450,35450,35450,35500,35450,233
|
|
20240509,114100,10540575150,35450,35450,35500,35400,151
|
|
20240509,114000,10535221400,35500,35450,35500,35450,1173
|
|
20240509,113900,10493634850,35450,35500,35550,35450,538
|
|
20240509,113800,10474542850,35450,35450,35500,35450,340
|
|
20240509,113700,10462481350,35450,35500,35500,35450,200
|
|
20240509,113600,10455388300,35500,35450,35500,35450,445
|
|
20240509,113500,10439610150,35450,35450,35500,35450,301
|
|
20240509,113400,10428936700,35500,35450,35500,35450,288
|
|
20240509,113300,10418721300,35500,35450,35500,35450,190
|
|
20240509,113200,10411982700,35450,35450,35500,35450,170
|
|
20240509,113100,10405953900,35450,35450,35550,35450,1495
|
|
20240509,113000,10352882850,35450,35450,35500,35450,195
|
|
20240509,112900,10345967850,35500,35450,35500,35400,787
|
|
20240509,112800,10318066200,35450,35450,35500,35450,572
|
|
20240509,112700,10297786450,35500,35450,35500,35450,152
|
|
20240509,112600,10292394550,35450,35550,35600,35450,486
|
|
20240509,112500,10275130250,35550,35550,35600,35550,138
|
|
20240509,112400,10270223650,35550,35600,35650,35550,806
|
|
20240509,112300,10241530850,35550,35550,35600,35550,588
|
|
20240509,112200,10220614000,35550,35600,35650,35550,1061
|
|
20240509,112100,10182841100,35600,35600,35650,35550,882
|
|
20240509,112000,10151441350,35550,35550,35600,35550,218
|
|
20240509,111900,10143684650,35600,35550,35600,35550,331
|
|
20240509,111800,10131915150,35550,35650,35650,35550,492
|
|
20240509,111700,10114398450,35600,35650,35650,35600,198
|
|
20240509,111600,10107348500,35600,35700,35700,35600,829
|
|
20240509,111500,10077795000,35700,35700,35750,35700,894
|
|
20240509,111400,10045874050,35700,35700,35700,35650,2114
|
|
20240509,111300,9970409600,35650,35600,35700,35600,1786
|
|
20240509,111200,9906715050,35600,35650,35700,35600,1034
|
|
20240509,111100,9869861550,35700,35650,35700,35600,964
|
|
20240509,111000,9835494350,35650,35600,35650,35550,1131
|
|
20240509,110900,9795213650,35600,35650,35650,35550,352
|
|
20240509,110800,9782693650,35650,35650,35650,35600,887
|
|
20240509,110700,9751110100,35600,35600,35700,35600,1624
|
|
20240509,110600,9693218950,35650,35600,35650,35550,1819
|
|
20240509,110500,9628443050,35550,35650,35650,35550,511
|
|
20240509,110400,9610256050,35650,35550,35650,35550,913
|
|
20240509,110300,9577756250,35550,35500,35550,35450,2152
|
|
20240509,110200,9501323200,35550,35500,35550,35500,262
|
|
20240509,110100,9492016100,35550,35600,35600,35450,2994
|
|
20240509,110000,9385660850,35600,35550,35600,35500,1325
|
|
20240509,105900,9338556300,35550,35500,35550,35450,686
|
|
20240509,105800,9314199250,35500,35550,35550,35450,3074
|
|
20240509,105700,9205052300,35550,35600,35600,35500,3131
|
|
20240509,105600,9093695400,35550,35350,35600,35350,8232
|
|
20240509,105500,8801577200,35300,35300,35300,35250,3982
|
|
20240509,105400,8661019550,35300,35200,35300,35200,1210
|
|
20240509,105300,8618363550,35200,35150,35250,35100,4609
|
|
20240509,105200,8456145750,35100,35150,35200,35100,911
|
|
20240509,105100,8424130200,35150,34950,35150,34950,1944
|
|
20240509,105000,8356018250,34950,34950,35000,34900,725
|
|
20240509,104900,8330680500,34950,34950,35000,34950,752
|
|
20240509,104800,8304394300,34950,34950,34950,34900,996
|
|
20240509,104700,8269598850,34900,34950,34950,34900,2869
|
|
20240509,104600,8169461850,34900,34950,35000,34900,1424
|
|
20240509,104500,8119727900,34950,35000,35000,34950,4011
|
|
20240509,104400,7979539950,34950,34950,35000,34950,942
|
|
20240509,104300,7946616850,34950,34950,35000,34950,1179
|
|
20240509,104200,7905409550,35000,35000,35050,35000,1277
|
|
20240509,104100,7860712800,35050,35050,35100,35000,1494
|
|
20240509,104000,7808348950,35100,35100,35100,35050,3992
|
|
20240509,103900,7668416350,35050,35150,35150,35050,1726
|
|
20240509,103800,7607831150,35150,35050,35150,35050,672
|
|
20240509,103700,7584240150,35050,35050,35050,35000,1008
|
|
20240509,103600,7548911700,35000,35000,35050,35000,625
|
|
20240509,103500,7527036250,35000,35050,35050,35000,4440
|
|
20240509,103400,7371515250,35050,35050,35100,35000,1743
|
|
20240509,103300,7310444550,35000,35150,35150,34950,12811
|
|
20240509,103200,6861520700,35100,35150,35200,35100,2716
|
|
20240509,103100,6766091300,35100,35150,35150,35100,2023
|
|
20240509,103000,6694997650,35150,35150,35200,35150,1268
|
|
20240509,102900,6650424700,35200,35200,35200,35150,2036
|
|
20240509,102800,6578779700,35150,35150,35200,35150,390
|
|
20240509,102700,6565068000,35150,35200,35250,35150,1448
|
|
20240509,102600,6514131450,35200,35200,35250,35150,1310
|
|
20240509,102500,6468026550,35150,35200,35200,35150,417
|
|
20240509,102400,6453358200,35150,35200,35250,35150,401
|
|
20240509,102300,6439246900,35200,35250,35300,35150,4422
|
|
20240509,102200,6283571100,35300,35200,35300,35150,673
|
|
20240509,102100,6259866000,35200,35250,35300,35150,2955
|
|
20240509,102000,6155816300,35250,35300,35300,35250,3915
|
|
20240509,101900,6017810300,35250,35300,35300,35250,721
|
|
20240509,101800,5992371750,35250,35450,35450,35250,11002
|
|
20240509,101700,5603577850,35450,35500,35550,35450,328
|
|
20240509,101600,5591933850,35500,35500,35550,35500,346
|
|
20240509,101500,5579650100,35500,35550,35550,35500,304
|
|
20240509,101400,5568857300,35500,35500,35550,35500,618
|
|
20240509,101300,5546913850,35500,35400,35500,35400,513
|
|
20240509,101200,5528735450,35400,35500,35500,35400,6256
|
|
20240509,101100,5307076800,35500,35500,35500,35450,859
|
|
20240509,101000,5276598350,35500,35450,35500,35450,368
|
|
20240509,100900,5263541550,35450,35550,35550,35450,2066
|
|
20240509,100800,5190186050,35500,35500,35550,35500,220
|
|
20240509,100700,5182375200,35500,35550,35550,35500,470
|
|
20240509,100600,5165669300,35550,35550,35600,35550,970
|
|
20240509,100500,5131184600,35550,35600,35600,35550,114
|
|
20240509,100400,5127128050,35600,35550,35600,35550,449
|
|
20240509,100300,5111163350,35550,35500,35600,35500,243
|
|
20240509,100200,5102523750,35550,35400,35550,35400,642
|
|
20240509,100100,5079733450,35400,35450,35500,35400,1546
|
|
20240509,100000,5024948200,35450,35450,35450,35400,539
|
|
20240509,095900,5005866900,35400,35450,35450,35400,2638
|
|
20240509,095800,4912362750,35450,35450,35500,35450,250
|
|
20240509,095700,4903499600,35500,35550,35600,35500,4463
|
|
20240509,095600,4744936650,35550,35600,35650,35550,943
|
|
20240509,095500,4711365200,35600,35600,35650,35600,239
|
|
20240509,095400,4702854700,35600,35600,35650,35550,720
|
|
20240509,095300,4677223250,35600,35550,35600,35550,897
|
|
20240509,095200,4645292400,35550,35600,35600,35550,421
|
|
20240509,095100,4630305200,35600,35550,35600,35550,93
|
|
20240509,095000,4626998650,35600,35550,35600,35550,39
|
|
20240509,094900,4625610800,35600,35650,35650,35550,895
|
|
20240509,094800,4593754200,35650,35600,35650,35600,340
|
|
20240509,094700,4581639900,35550,35600,35650,35550,752
|
|
20240509,094600,4554868750,35600,35600,35650,35500,1702
|
|
20240509,094500,4494310800,35650,35500,35650,35500,842
|
|
20240509,094400,4464372550,35500,35450,35500,35450,805
|
|
20240509,094300,4435812650,35500,35450,35500,35450,1490
|
|
20240509,094200,4382988450,35500,35500,35550,35500,825
|
|
20240509,094100,4353700650,35500,35550,35550,35450,847
|
|
20240509,094000,4323635050,35500,35500,35500,35450,1005
|
|
20240509,093900,4287975050,35450,35400,35500,35400,1754
|
|
20240509,093800,4225841400,35400,35400,35450,35400,662
|
|
20240509,093700,4202397700,35450,35450,35450,35400,778
|
|
20240509,093600,4174837000,35450,35350,35450,35350,1095
|
|
20240509,093500,4136106500,35300,35250,35300,35250,3936
|
|
20240509,093400,3997282650,35300,35350,35400,35250,4771
|
|
20240509,093300,3828827000,35350,35350,35400,35300,2155
|
|
20240509,093200,3752653850,35400,35450,35450,35350,802
|
|
20240509,093100,3724259650,35400,35500,35500,35400,3049
|
|
20240509,093000,3616231400,35550,35550,35550,35500,2126
|
|
20240509,092900,3540698250,35550,35650,35650,35550,1479
|
|
20240509,092800,3488048000,35650,35650,35650,35600,1777
|
|
20240509,092700,3424755050,35700,35600,35700,35600,620
|
|
20240509,092600,3402660150,35600,35500,35650,35450,4551
|
|
20240509,092500,3240737900,35500,35500,35550,35450,2027
|
|
20240509,092400,3168776850,35500,35450,35500,35450,1798
|
|
20240509,092300,3105024450,35500,35600,35650,35450,1870
|
|
20240509,092200,3038639850,35650,35450,35650,35450,1400
|
|
20240509,092100,2988845400,35500,35400,35550,35400,1434
|
|
20240509,092000,2937965700,35450,35450,35450,35400,968
|
|
20240509,091900,2903677850,35400,35400,35450,35400,736
|
|
20240509,091800,2877607900,35400,35500,35500,35400,995
|
|
20240509,091700,2842334500,35500,35500,35550,35400,767
|
|
20240509,091600,2815122550,35500,35400,35500,35400,903
|
|
20240509,091500,2783115800,35450,35400,35450,35400,249
|
|
20240509,091400,2774299600,35400,35350,35450,35350,1119
|
|
20240509,091300,2734683050,35350,35300,35350,35250,1846
|
|
20240509,091200,2669530000,35250,35350,35400,35250,5954
|
|
20240509,091100,2459392150,35500,35450,35500,35350,8675
|
|
20240509,091000,2152333800,35500,35550,35550,35450,4802
|
|
20240509,090900,1981873650,35500,35550,35600,35500,2037
|
|
20240509,090800,1909493250,35600,35600,35650,35500,2924
|
|
20240509,090700,1805467650,35600,35600,35650,35500,1759
|
|
20240509,090600,1742936450,35600,35550,35650,35500,3824
|
|
20240509,090500,1606971900,35600,35600,35600,35450,2298
|
|
20240509,090400,1525409750,35600,35500,35800,35500,8867
|
|
20240509,090300,1209778600,35500,35800,35800,35450,13371
|
|
20240509,090200,733936450,35800,35800,35900,35750,2430
|
|
20240509,090100,646897400,35800,35950,35950,35600,6299
|
|
20240509,090000,421694950,35900,35900,36100,35850,11327
|