650 lines
35 KiB
CSV
650 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,194700,51059216400,34100,34100,34100,34100,9486
|
|
20240513,194600,51059216400,34100,34100,34100,34100,0
|
|
20240513,194500,51059216400,34100,34100,34100,34100,0
|
|
20240513,194400,51059216400,34100,34100,34100,34100,0
|
|
20240513,194300,51059216400,34100,34100,34100,34100,0
|
|
20240513,194200,51059216400,34100,34100,34100,34100,0
|
|
20240513,194100,51059216400,34100,34100,34100,34100,0
|
|
20240513,194000,51059216400,34100,34100,34100,34100,0
|
|
20240513,193900,51059216400,34100,34100,34100,34100,0
|
|
20240513,193800,51059216400,34100,34100,34100,34100,0
|
|
20240513,193700,51059216400,34100,34100,34100,34100,0
|
|
20240513,193600,51059216400,34100,34100,34100,34100,0
|
|
20240513,193500,51059216400,34100,34100,34100,34100,0
|
|
20240513,193400,51059216400,34100,34100,34100,34100,0
|
|
20240513,193300,51059216400,34100,34100,34100,34100,0
|
|
20240513,193200,51059216400,34100,34100,34100,34100,0
|
|
20240513,193100,51059216400,34100,34100,34100,34100,0
|
|
20240513,193000,51059216400,34100,34100,34100,34100,0
|
|
20240513,192900,51059216400,34100,34100,34100,34100,0
|
|
20240513,192800,51059216400,34100,34100,34100,34100,0
|
|
20240513,192700,51059216400,34100,34100,34100,34100,0
|
|
20240513,192600,51059216400,34100,34100,34100,34100,0
|
|
20240513,192500,51059216400,34100,34100,34100,34100,0
|
|
20240513,192400,51059216400,34100,34100,34100,34100,0
|
|
20240513,192300,51059216400,34100,34100,34100,34100,0
|
|
20240513,192200,51059216400,34100,34100,34100,34100,0
|
|
20240513,192100,51059216400,34100,34100,34100,34100,0
|
|
20240513,192000,51059216400,34100,34100,34100,34100,0
|
|
20240513,191900,51059216400,34100,34100,34100,34100,0
|
|
20240513,191800,51059216400,34100,34100,34100,34100,0
|
|
20240513,191700,51059216400,34100,34100,34100,34100,9486
|
|
20240513,191600,51059216400,34100,34100,34100,34100,0
|
|
20240513,191500,51059216400,34100,34100,34100,34100,0
|
|
20240513,191400,51059216400,34100,34100,34100,34100,0
|
|
20240513,191300,51059216400,34100,34100,34100,34100,0
|
|
20240513,191200,51059216400,34100,34100,34100,34100,0
|
|
20240513,191100,51059216400,34100,34100,34100,34100,0
|
|
20240513,191000,51059216400,34100,34100,34100,34100,0
|
|
20240513,190900,51059216400,34100,34100,34100,34100,0
|
|
20240513,190800,51059216400,34100,34100,34100,34100,0
|
|
20240513,190700,51059216400,34100,34100,34100,34100,0
|
|
20240513,190600,51059216400,34100,34100,34100,34100,0
|
|
20240513,190500,51059216400,34100,34100,34100,34100,0
|
|
20240513,190400,51059216400,34100,34100,34100,34100,0
|
|
20240513,190300,51059216400,34100,34100,34100,34100,0
|
|
20240513,190200,51059216400,34100,34100,34100,34100,0
|
|
20240513,190100,51059216400,34100,34100,34100,34100,0
|
|
20240513,190000,51059216400,34100,34100,34100,34100,0
|
|
20240513,185900,51059216400,34100,34100,34100,34100,0
|
|
20240513,185800,51059216400,34100,34100,34100,34100,0
|
|
20240513,185700,51059216400,34100,34100,34100,34100,0
|
|
20240513,185600,51059216400,34100,34100,34100,34100,0
|
|
20240513,185500,51059216400,34100,34100,34100,34100,0
|
|
20240513,185400,51059216400,34100,34100,34100,34100,0
|
|
20240513,185300,51059216400,34100,34100,34100,34100,0
|
|
20240513,185200,51059216400,34100,34100,34100,34100,0
|
|
20240513,185100,51059216400,34100,34100,34100,34100,0
|
|
20240513,185000,51059216400,34100,34100,34100,34100,0
|
|
20240513,184900,51059216400,34100,34100,34100,34100,0
|
|
20240513,184800,51059216400,34100,34100,34100,34100,0
|
|
20240513,184700,51059216400,34100,34100,34100,34100,9486
|
|
20240513,184600,51059216400,34100,34100,34100,34100,0
|
|
20240513,184500,51059216400,34100,34100,34100,34100,0
|
|
20240513,184400,51059216400,34100,34100,34100,34100,0
|
|
20240513,184300,51059216400,34100,34100,34100,34100,0
|
|
20240513,184200,51059216400,34100,34100,34100,34100,0
|
|
20240513,184100,51059216400,34100,34100,34100,34100,0
|
|
20240513,184000,51059216400,34100,34100,34100,34100,0
|
|
20240513,183900,51059216400,34100,34100,34100,34100,0
|
|
20240513,183800,51059216400,34100,34100,34100,34100,0
|
|
20240513,183700,51059216400,34100,34100,34100,34100,0
|
|
20240513,183600,51059216400,34100,34100,34100,34100,0
|
|
20240513,183500,51059216400,34100,34100,34100,34100,0
|
|
20240513,183400,51059216400,34100,34100,34100,34100,0
|
|
20240513,183300,51059216400,34100,34100,34100,34100,0
|
|
20240513,183200,51059216400,34100,34100,34100,34100,0
|
|
20240513,183100,51059216400,34100,34100,34100,34100,0
|
|
20240513,183000,51059216400,34100,34100,34100,34100,0
|
|
20240513,182900,51059216400,34100,34100,34100,34100,0
|
|
20240513,182800,51059216400,34100,34100,34100,34100,0
|
|
20240513,182700,51059216400,34100,34100,34100,34100,0
|
|
20240513,182600,51059216400,34100,34100,34100,34100,0
|
|
20240513,182500,51059216400,34100,34100,34100,34100,0
|
|
20240513,182400,51059216400,34100,34100,34100,34100,0
|
|
20240513,182300,51059216400,34100,34100,34100,34100,0
|
|
20240513,182200,51059216400,34100,34100,34100,34100,0
|
|
20240513,182100,51059216400,34100,34100,34100,34100,0
|
|
20240513,182000,51059216400,34100,34100,34100,34100,0
|
|
20240513,181900,51059216400,34100,34100,34100,34100,0
|
|
20240513,181800,51059216400,34100,34100,34100,34100,0
|
|
20240513,181700,51059216400,34100,34100,34100,34100,9486
|
|
20240513,181600,51059216400,34100,34100,34100,34100,0
|
|
20240513,181500,51059216400,34100,34100,34100,34100,0
|
|
20240513,181400,51059216400,34100,34100,34100,34100,0
|
|
20240513,181300,51059216400,34100,34100,34100,34100,0
|
|
20240513,181200,51059216400,34100,34100,34100,34100,0
|
|
20240513,181100,51059216400,34100,34100,34100,34100,0
|
|
20240513,181000,51059216400,34100,34100,34100,34100,0
|
|
20240513,180900,51059216400,34100,34100,34100,34100,0
|
|
20240513,180800,51059216400,34100,34100,34100,34100,0
|
|
20240513,180700,51059216400,34100,34100,34100,34100,0
|
|
20240513,180600,51059216400,34100,34100,34100,34100,0
|
|
20240513,180500,51059216400,34100,34100,34100,34100,0
|
|
20240513,180400,51059216400,34100,34100,34100,34100,0
|
|
20240513,180300,51059216400,34100,34100,34100,34100,0
|
|
20240513,180200,51059216400,34100,34100,34100,34100,0
|
|
20240513,180100,51059216400,34100,34100,34100,34100,0
|
|
20240513,180000,51059216400,34100,34100,34100,34100,0
|
|
20240513,175900,51059216400,34100,34100,34100,34100,0
|
|
20240513,175800,51059216400,34100,34100,34100,34100,0
|
|
20240513,175700,51059216400,34100,34100,34100,34100,0
|
|
20240513,175600,51059216400,34100,34100,34100,34100,0
|
|
20240513,175500,51059216400,34100,34100,34100,34100,0
|
|
20240513,175400,51059216400,34100,34100,34100,34100,0
|
|
20240513,175300,51059216400,34100,34100,34100,34100,0
|
|
20240513,175200,51059216400,34100,34100,34100,34100,0
|
|
20240513,175100,51059216400,34100,34100,34100,34100,0
|
|
20240513,175000,51059216400,34100,34100,34100,34100,0
|
|
20240513,174900,51059216400,34100,34100,34100,34100,0
|
|
20240513,174800,51059216400,34100,34100,34100,34100,0
|
|
20240513,174700,51059216400,34100,34100,34100,34100,9486
|
|
20240513,174600,51059216400,34100,34100,34100,34100,0
|
|
20240513,174500,51059216400,34100,34100,34100,34100,0
|
|
20240513,174400,51059216400,34100,34100,34100,34100,0
|
|
20240513,174300,51059216400,34100,34100,34100,34100,0
|
|
20240513,174200,51059216400,34100,34100,34100,34100,0
|
|
20240513,174100,51059216400,34100,34100,34100,34100,0
|
|
20240513,174000,51059216400,34100,34100,34100,34100,0
|
|
20240513,173900,51059216400,34100,34100,34100,34100,0
|
|
20240513,173800,51059216400,34100,34100,34100,34100,0
|
|
20240513,173700,51059216400,34100,34100,34100,34100,0
|
|
20240513,173600,51059216400,34100,34100,34100,34100,0
|
|
20240513,173500,51059216400,34100,34100,34100,34100,0
|
|
20240513,173400,51059216400,34100,34100,34100,34100,0
|
|
20240513,173300,51059216400,34100,34100,34100,34100,0
|
|
20240513,173200,51059216400,34100,34100,34100,34100,0
|
|
20240513,173100,51059216400,34100,34100,34100,34100,0
|
|
20240513,173000,51059216400,34100,34100,34100,34100,0
|
|
20240513,172900,51059216400,34100,34100,34100,34100,0
|
|
20240513,172800,51059216400,34100,34100,34100,34100,0
|
|
20240513,172700,51059216400,34100,34100,34100,34100,0
|
|
20240513,172600,51059216400,34100,34100,34100,34100,0
|
|
20240513,172500,51059216400,34100,34100,34100,34100,0
|
|
20240513,172400,51059216400,34100,34100,34100,34100,0
|
|
20240513,172300,51059216400,34100,34100,34100,34100,0
|
|
20240513,172200,51059216400,34100,34100,34100,34100,0
|
|
20240513,172100,51059216400,34100,34100,34100,34100,0
|
|
20240513,172000,51059216400,34100,34100,34100,34100,0
|
|
20240513,171900,51059216400,34100,34100,34100,34100,0
|
|
20240513,171800,51059216400,34100,34100,34100,34100,0
|
|
20240513,171700,51059216400,34100,34100,34100,34100,9486
|
|
20240513,171600,51059216400,34100,34100,34100,34100,0
|
|
20240513,171500,51059216400,34100,34100,34100,34100,0
|
|
20240513,171400,51059216400,34100,34100,34100,34100,0
|
|
20240513,171300,51059216400,34100,34100,34100,34100,0
|
|
20240513,171200,51059216400,34100,34100,34100,34100,0
|
|
20240513,171100,51059216400,34100,34100,34100,34100,0
|
|
20240513,171000,51059216400,34100,34100,34100,34100,0
|
|
20240513,170900,51059216400,34100,34100,34100,34100,0
|
|
20240513,170800,51059216400,34100,34100,34100,34100,0
|
|
20240513,170700,51059216400,34100,34100,34100,34100,0
|
|
20240513,170600,51059216400,34100,34100,34100,34100,0
|
|
20240513,170500,51059216400,34100,34100,34100,34100,0
|
|
20240513,170400,51059216400,34100,34100,34100,34100,0
|
|
20240513,170300,51059216400,34100,34100,34100,34100,0
|
|
20240513,170200,51059216400,34100,34100,34100,34100,0
|
|
20240513,170100,51059216400,34100,34100,34100,34100,0
|
|
20240513,170000,51059216400,34100,34100,34100,34100,0
|
|
20240513,165900,51059216400,34100,34100,34100,34100,0
|
|
20240513,165800,51059216400,34100,34100,34100,34100,0
|
|
20240513,165700,51059216400,34100,34100,34100,34100,0
|
|
20240513,165600,51059216400,34100,34100,34100,34100,0
|
|
20240513,165500,51059216400,34100,34100,34100,34100,0
|
|
20240513,165400,51059216400,34100,34100,34100,34100,0
|
|
20240513,165300,51059216400,34100,34100,34100,34100,0
|
|
20240513,165200,51059216400,34100,34100,34100,34100,0
|
|
20240513,165100,51059216400,34100,34100,34100,34100,0
|
|
20240513,165000,51059216400,34100,34100,34100,34100,0
|
|
20240513,164900,51059216400,34100,34100,34100,34100,0
|
|
20240513,164800,51059216400,34100,34100,34100,34100,0
|
|
20240513,164700,51059216400,34100,34100,34100,34100,9486
|
|
20240513,164600,51059216400,34100,34100,34100,34100,0
|
|
20240513,164500,51059216400,34100,34100,34100,34100,0
|
|
20240513,164400,51059216400,34100,34100,34100,34100,0
|
|
20240513,164300,51059216400,34100,34100,34100,34100,0
|
|
20240513,164200,51059216400,34100,34100,34100,34100,0
|
|
20240513,164100,51059216400,34100,34100,34100,34100,0
|
|
20240513,164000,51059216400,34100,34100,34100,34100,0
|
|
20240513,163900,51059216400,34100,34100,34100,34100,0
|
|
20240513,163800,51059216400,34100,34100,34100,34100,0
|
|
20240513,163700,51059216400,34100,34100,34100,34100,0
|
|
20240513,163600,51059216400,34100,34100,34100,34100,0
|
|
20240513,163500,51059216400,34100,34100,34100,34100,0
|
|
20240513,163400,51059216400,34100,34100,34100,34100,0
|
|
20240513,163300,51059216400,34100,34100,34100,34100,0
|
|
20240513,163200,51059216400,34100,34100,34100,34100,0
|
|
20240513,163100,51059216400,34100,34100,34100,34100,0
|
|
20240513,163000,51059216400,34100,34100,34100,34100,0
|
|
20240513,162900,51059216400,34100,34100,34100,34100,0
|
|
20240513,162800,51059216400,34100,34100,34100,34100,0
|
|
20240513,162700,51059216400,34100,34100,34100,34100,0
|
|
20240513,162600,51059216400,34100,34100,34100,34100,0
|
|
20240513,162500,51059216400,34100,34100,34100,34100,0
|
|
20240513,162400,51059216400,34100,34100,34100,34100,0
|
|
20240513,162300,51059216400,34100,34100,34100,34100,0
|
|
20240513,162200,51059216400,34100,34100,34100,34100,0
|
|
20240513,162100,51059216400,34100,34100,34100,34100,0
|
|
20240513,162000,51059216400,34100,34100,34100,34100,0
|
|
20240513,161900,51059216400,34100,34100,34100,34100,0
|
|
20240513,161800,51059216400,34100,34100,34100,34100,0
|
|
20240513,161700,51059216400,34100,34100,34100,34100,9486
|
|
20240513,161600,51059216400,34100,34100,34100,34100,0
|
|
20240513,161500,51059216400,34100,34100,34100,34100,0
|
|
20240513,161400,51059216400,34100,34100,34100,34100,0
|
|
20240513,161300,51059216400,34100,34100,34100,34100,0
|
|
20240513,161200,51059216400,34100,34100,34100,34100,0
|
|
20240513,161100,51059216400,34100,34100,34100,34100,0
|
|
20240513,161000,51059216400,34100,34100,34100,34100,0
|
|
20240513,160900,51059216400,34100,34100,34100,34100,0
|
|
20240513,160800,51059216400,34100,34100,34100,34100,0
|
|
20240513,160700,51059216400,34100,34100,34100,34100,0
|
|
20240513,160600,51059216400,34100,34100,34100,34100,0
|
|
20240513,160500,51059216400,34100,34100,34100,34100,0
|
|
20240513,160400,51059216400,34100,34100,34100,34100,0
|
|
20240513,160300,51059216400,34100,34100,34100,34100,0
|
|
20240513,160200,51059216400,34100,34100,34100,34100,0
|
|
20240513,160100,51059216400,34100,34100,34100,34100,0
|
|
20240513,160000,51059216400,34100,34100,34100,34100,0
|
|
20240513,155900,51059216400,34100,34100,34100,34100,0
|
|
20240513,155800,51059216400,34100,34100,34100,34100,0
|
|
20240513,155700,51059216400,34100,34100,34100,34100,0
|
|
20240513,155600,51059216400,34100,34100,34100,34100,0
|
|
20240513,155500,51059216400,34100,34100,34100,34100,0
|
|
20240513,155400,51059216400,34100,34100,34100,34100,0
|
|
20240513,155300,51059216400,34100,34100,34100,34100,0
|
|
20240513,155200,51059216400,34100,34100,34100,34100,0
|
|
20240513,155100,51059216400,34100,34100,34100,34100,0
|
|
20240513,155000,51059216400,34100,34100,34100,34100,0
|
|
20240513,154900,51059216400,34100,34100,34100,34100,0
|
|
20240513,154800,51059216400,34100,34100,34100,34100,0
|
|
20240513,154700,51059216400,34100,34100,34100,34100,9486
|
|
20240513,154600,51059216400,34100,34100,34100,34100,0
|
|
20240513,154500,51059216400,34100,34100,34100,34100,0
|
|
20240513,154400,51059216400,34100,34100,34100,34100,0
|
|
20240513,154300,51059216400,34100,34100,34100,34100,0
|
|
20240513,154200,51059216400,34100,34100,34100,34100,0
|
|
20240513,154100,51059216400,34100,34100,34100,34100,0
|
|
20240513,154000,51059216400,34100,34100,34100,34100,0
|
|
20240513,153900,51059216400,34100,34100,34100,34100,0
|
|
20240513,153800,51059216400,34100,34100,34100,34100,0
|
|
20240513,153700,51059216400,34100,34100,34100,34100,0
|
|
20240513,153600,51059216400,34100,34100,34100,34100,0
|
|
20240513,153500,51059216400,34100,34100,34100,34100,0
|
|
20240513,153400,51059216400,34100,34100,34100,34100,0
|
|
20240513,153300,51059216400,34100,34100,34100,34100,0
|
|
20240513,153200,51059216400,34100,34100,34100,34100,0
|
|
20240513,153100,51059216400,34100,34100,34100,34100,0
|
|
20240513,153000,51059216400,34100,34100,34100,34100,9486
|
|
20240513,152900,50735743800,34150,34150,34150,34150,0
|
|
20240513,152800,50735743800,34150,34150,34150,34150,0
|
|
20240513,152700,50735743800,34150,34150,34150,34150,0
|
|
20240513,152600,50735743800,34150,34150,34150,34150,0
|
|
20240513,152500,50735743800,34150,34150,34150,34150,0
|
|
20240513,152400,50735743800,34150,34150,34150,34150,0
|
|
20240513,152300,50735743800,34150,34150,34150,34150,0
|
|
20240513,152200,50735743800,34150,34150,34150,34150,0
|
|
20240513,152100,50735743800,34150,34150,34150,34150,0
|
|
20240513,152000,50735743800,34150,34150,34150,34150,0
|
|
20240513,151900,50735743800,34150,34100,34150,34100,374
|
|
20240513,151800,50722988050,34150,34150,34200,34150,554
|
|
20240513,151700,50704068850,34200,34200,34250,34150,2045
|
|
20240513,151600,50634197700,34200,34200,34250,34200,1306
|
|
20240513,151500,50589515000,34150,34150,34200,34150,1203
|
|
20240513,151400,50548413100,34150,34100,34150,34100,1577
|
|
20240513,151300,50494571500,34150,34150,34150,34100,162
|
|
20240513,151200,50489045950,34150,34050,34150,34050,2478
|
|
20240513,151100,50404603350,34050,34100,34100,34050,255
|
|
20240513,151000,50395920250,34050,34100,34100,34050,450
|
|
20240513,150900,50380593700,34100,34150,34150,34100,1484
|
|
20240513,150800,50329988450,34100,34150,34150,34100,209
|
|
20240513,150700,50322855100,34150,34100,34200,34100,804
|
|
20240513,150600,50295422100,34100,34200,34200,34100,754
|
|
20240513,150500,50269686800,34150,34100,34200,34100,2646
|
|
20240513,150400,50179326300,34100,34050,34150,34050,2432
|
|
20240513,150300,50096399150,34100,34050,34100,34050,2732
|
|
20240513,150200,50003370900,34050,34050,34100,34050,464
|
|
20240513,150100,49987567050,34100,34100,34100,34050,1358
|
|
20240513,150000,49941320150,34050,34150,34150,34050,1430
|
|
20240513,145900,49892570550,34150,34100,34150,34100,343
|
|
20240513,145800,49880869150,34150,34150,34150,34100,271
|
|
20240513,145700,49871623200,34150,34150,34150,34100,420
|
|
20240513,145600,49857294000,34100,34100,34150,34100,1273
|
|
20240513,145500,49813882000,34100,34150,34150,34100,700
|
|
20240513,145400,49789985050,34150,34150,34150,34100,234
|
|
20240513,145300,49782002800,34100,34100,34150,34100,212
|
|
20240513,145200,49774772400,34150,34100,34150,34100,237
|
|
20240513,145100,49766685700,34100,34100,34150,34100,244
|
|
20240513,145000,49758358900,34100,34150,34150,34100,439
|
|
20240513,144900,49743387550,34150,34200,34200,34150,696
|
|
20240513,144800,49719616000,34200,34200,34250,34200,887
|
|
20240513,144700,49689278650,34150,34150,34200,34150,322
|
|
20240513,144600,49678275750,34150,34150,34200,34100,2649
|
|
20240513,144500,49587905650,34150,34100,34150,34100,229
|
|
20240513,144400,49580094550,34150,34100,34150,34100,61
|
|
20240513,144300,49578011650,34100,34150,34200,34100,3447
|
|
20240513,144200,49460437150,34200,34150,34200,34100,347
|
|
20240513,144100,49448585700,34150,34150,34200,34100,2393
|
|
20240513,144000,49366859400,34100,34000,34150,33950,1439
|
|
20240513,143900,49317885850,33950,34000,34000,33950,552
|
|
20240513,143800,49299136550,33950,33950,34000,33950,571
|
|
20240513,143700,49279726650,33950,34000,34000,33950,241
|
|
20240513,143600,49271536000,33950,34000,34000,33950,280
|
|
20240513,143500,49262029800,33900,33950,34000,33900,1333
|
|
20240513,143400,49216780100,33950,33900,33950,33900,512
|
|
20240513,143300,49199422350,33900,33900,33950,33850,300
|
|
20240513,143200,49189252200,33900,33900,33950,33900,203
|
|
20240513,143100,49182365950,33850,33850,33950,33850,1308
|
|
20240513,143000,49138031450,33850,33900,33900,33850,1708
|
|
20240513,142900,49080162200,33900,33950,33950,33850,2269
|
|
20240513,142800,49003307350,33900,34000,34000,33900,170
|
|
20240513,142700,48997536050,34000,33950,34000,33950,429
|
|
20240513,142600,48982968250,34000,34000,34000,33900,5052
|
|
20240513,142500,48811628500,33950,34000,34050,33950,371
|
|
20240513,142400,48799015800,34000,34000,34050,34000,230
|
|
20240513,142300,48791193100,34000,34050,34050,34000,469
|
|
20240513,142200,48775240100,34050,34100,34100,34050,489
|
|
20240513,142100,48758581700,34100,34050,34100,34050,145
|
|
20240513,142000,48753641050,34100,33950,34100,33950,1373
|
|
20240513,141900,48706925150,33950,34000,34050,33950,1265
|
|
20240513,141800,48663915350,34050,34050,34050,34000,521
|
|
20240513,141700,48646194950,34000,34000,34100,33950,4243
|
|
20240513,141600,48501969100,34000,34050,34100,34000,1314
|
|
20240513,141500,48457286250,34050,34100,34100,34050,295
|
|
20240513,141400,48447237200,34100,34050,34100,34000,392
|
|
20240513,141300,48433893600,34050,34050,34050,34000,207
|
|
20240513,141200,48426849450,34050,34050,34050,34000,251
|
|
20240513,141100,48418309300,34050,34050,34050,34000,730
|
|
20240513,141000,48393483900,34100,34050,34100,34000,342
|
|
20240513,140900,48381834950,34050,34100,34100,34050,1162
|
|
20240513,140800,48342266700,34150,34150,34150,34100,404
|
|
20240513,140700,48328488450,34150,34100,34150,34050,238
|
|
20240513,140600,48320370900,34100,34100,34150,34050,319
|
|
20240513,140500,48309503100,34100,34100,34150,34050,291
|
|
20240513,140400,48299586200,34000,34200,34200,34000,5160
|
|
20240513,140300,48123842350,34150,34150,34200,34050,4457
|
|
20240513,140200,47971794950,34150,34200,34200,34150,1896
|
|
20240513,140100,47907037450,34200,34250,34250,34200,527
|
|
20240513,140000,47889009400,34250,34200,34300,34150,2474
|
|
20240513,135900,47804432550,34200,34300,34300,34200,724
|
|
20240513,135800,47779626200,34300,34250,34300,34250,164
|
|
20240513,135700,47774007100,34250,34300,34300,34250,201
|
|
20240513,135600,47767117350,34300,34300,34300,34250,237
|
|
20240513,135500,47758997900,34350,34300,34350,34250,139
|
|
20240513,135400,47754227750,34250,34300,34300,34250,86
|
|
20240513,135300,47751281650,34300,34300,34350,34250,323
|
|
20240513,135200,47740214050,34300,34250,34350,34250,223
|
|
20240513,135100,47732567300,34300,34250,34300,34250,22
|
|
20240513,135000,47731813550,34250,34350,34350,34250,1572
|
|
20240513,134900,47677964900,34350,34250,34350,34250,291
|
|
20240513,134800,47667989400,34250,34300,34350,34250,557
|
|
20240513,134700,47648903600,34350,34250,34350,34250,164
|
|
20240513,134600,47643281300,34250,34300,34300,34250,32
|
|
20240513,134500,47642183750,34250,34250,34350,34200,7464
|
|
20240513,134400,47386828200,34300,34350,34400,34300,3103
|
|
20240513,134300,47280350200,34350,34350,34400,34350,773
|
|
20240513,134200,47253797300,34400,34350,34400,34350,319
|
|
20240513,134100,47242834850,34400,34350,34400,34350,45
|
|
20240513,134000,47241287350,34350,34400,34400,34350,211
|
|
20240513,133900,47234035650,34400,34350,34400,34350,891
|
|
20240513,133800,47203428750,34400,34450,34450,34350,455
|
|
20240513,133700,47187780400,34450,34400,34450,34400,297
|
|
20240513,133600,47177558950,34450,34400,34450,34400,214
|
|
20240513,133500,47170190550,34400,34450,34600,34400,3130
|
|
20240513,133400,47062080400,34500,34500,34550,34450,506
|
|
20240513,133300,47044627950,34450,34400,34550,34350,2442
|
|
20240513,133200,46960485950,34400,34350,34400,34350,195
|
|
20240513,133100,46953782300,34350,34350,34400,34350,228
|
|
20240513,133000,46945949300,34350,34350,34400,34350,848
|
|
20240513,132900,46916820200,34300,34250,34350,34250,405
|
|
20240513,132800,46902926250,34250,34200,34300,34200,1267
|
|
20240513,132700,46859533600,34200,34200,34250,34200,389
|
|
20240513,132600,46846225050,34200,34250,34250,34200,162
|
|
20240513,132500,46840683150,34250,34250,34250,34200,306
|
|
20240513,132400,46830217700,34150,34250,34300,34150,6393
|
|
20240513,132300,46611533200,34300,34300,34300,34250,264
|
|
20240513,132200,46602487600,34250,34350,34350,34250,279
|
|
20240513,132100,46592913950,34300,34300,34350,34300,470
|
|
20240513,132000,46576790000,34350,34350,34350,34300,56
|
|
20240513,131900,46574866850,34350,34350,34350,34300,123
|
|
20240513,131800,46570645550,34300,34350,34350,34300,53
|
|
20240513,131700,46568826900,34350,34300,34350,34300,333
|
|
20240513,131600,46557398950,34300,34350,34350,34250,690
|
|
20240513,131500,46533731900,34300,34350,34400,34300,390
|
|
20240513,131400,46520337950,34350,34300,34350,34250,320
|
|
20240513,131300,46509367650,34250,34350,34350,34250,7182
|
|
20240513,131200,46263282800,34350,34300,34350,34300,518
|
|
20240513,131100,46245510100,34300,34350,34350,34300,55
|
|
20240513,131000,46243621700,34300,34300,34400,34300,387
|
|
20240513,130900,46230333150,34350,34300,34350,34300,234
|
|
20240513,130800,46222306050,34300,34400,34400,34300,296
|
|
20240513,130700,46212138350,34400,34350,34400,34300,183
|
|
20240513,130600,46205849000,34400,34350,34400,34300,419
|
|
20240513,130500,46191456500,34300,34350,34350,34300,215
|
|
20240513,130400,46184078450,34300,34350,34400,34300,185
|
|
20240513,130300,46177722500,34350,34400,34400,34350,1577
|
|
20240513,130200,46123542850,34400,34400,34450,34350,1568
|
|
20240513,130100,46069600800,34400,34350,34400,34350,150
|
|
20240513,130000,46064445250,34400,34400,34400,34350,325
|
|
20240513,125900,46053276450,34350,34400,34400,34350,290
|
|
20240513,125800,46043304300,34400,34400,34400,34350,137
|
|
20240513,125700,46038595650,34400,34400,34400,34350,207
|
|
20240513,125600,46031477400,34400,34400,34450,34300,3212
|
|
20240513,125500,45921215000,34450,34450,34500,34450,182
|
|
20240513,125400,45914942800,34400,34450,34500,34400,3272
|
|
20240513,125300,45802351900,34450,34450,34500,34450,661
|
|
20240513,125200,45779574150,34500,34500,34500,34450,234
|
|
20240513,125100,45771505850,34500,34450,34500,34450,578
|
|
20240513,125000,45751573500,34450,34500,34500,34450,912
|
|
20240513,124900,45720151000,34500,34500,34500,34450,590
|
|
20240513,124800,45699821500,34500,34550,34550,34500,1210
|
|
20240513,124700,45658074950,34550,34550,34550,34500,214
|
|
20240513,124600,45650685550,34550,34550,34550,34500,220
|
|
20240513,124500,45643088300,34500,34550,34550,34500,228
|
|
20240513,124400,45635215000,34550,34500,34550,34500,148
|
|
20240513,124300,45630105350,34550,34500,34550,34500,43
|
|
20240513,124200,45628621200,34550,34550,34600,34550,877
|
|
20240513,124100,45598319350,34600,34600,34600,34550,116
|
|
20240513,124000,45594306150,34600,34550,34600,34550,245
|
|
20240513,123900,45585837850,34600,34600,34600,34600,220
|
|
20240513,123800,45578225850,34600,34650,34650,34550,261
|
|
20240513,123700,45569199300,34600,34600,34650,34550,821
|
|
20240513,123600,45540795400,34550,34600,34600,34550,375
|
|
20240513,123500,45527838400,34600,34650,34650,34600,244
|
|
20240513,123400,45519392000,34600,34600,34600,34550,287
|
|
20240513,123300,45509462250,34600,34650,34650,34550,350
|
|
20240513,123200,45497352100,34650,34650,34650,34600,260
|
|
20240513,123100,45488350400,34600,34650,34650,34600,241
|
|
20240513,123000,45480010150,34650,34650,34650,34600,447
|
|
20240513,122900,45464537900,34650,34650,34700,34650,25
|
|
20240513,122800,45463671450,34650,34700,34700,34600,137
|
|
20240513,122700,45458925450,34650,34650,34650,34600,75
|
|
20240513,122600,45456327850,34650,34650,34650,34600,229
|
|
20240513,122500,45448393850,34700,34650,34700,34600,209
|
|
20240513,122400,45441151400,34650,34700,34750,34650,400
|
|
20240513,122300,45427275350,34700,34650,34700,34600,510
|
|
20240513,122200,45409596150,34650,34650,34650,34600,577
|
|
20240513,122100,45389608250,34650,34550,34650,34550,501
|
|
20240513,122000,45372277200,34600,34550,34600,34550,289
|
|
20240513,121900,45362291250,34550,34550,34550,34500,118
|
|
20240513,121800,45358219050,34500,34500,34550,34450,721
|
|
20240513,121700,45333346200,34500,34550,34550,34450,2141
|
|
20240513,121600,45259520100,34550,34650,34650,34550,4335
|
|
20240513,121500,45109623600,34650,34600,34700,34600,204
|
|
20240513,121400,45102550850,34600,34650,34700,34600,3403
|
|
20240513,121300,44984663400,34700,34700,34750,34700,203
|
|
20240513,121200,44977619200,34700,34700,34700,34650,260
|
|
20240513,121100,44968608750,34700,34700,34750,34700,151
|
|
20240513,121000,44963368700,34700,34700,34700,34650,264
|
|
20240513,120900,44954212750,34700,34650,34700,34650,158
|
|
20240513,120800,44948733000,34700,34700,34750,34700,86
|
|
20240513,120700,44945748000,34700,34750,34750,34700,236
|
|
20240513,120600,44937557250,34700,34750,34750,34700,152
|
|
20240513,120500,44932276500,34650,34700,34750,34650,340
|
|
20240513,120400,44920483800,34750,34700,34750,34700,429
|
|
20240513,120300,44905595600,34700,34700,34750,34650,814
|
|
20240513,120200,44877377400,34650,34700,34750,34650,236
|
|
20240513,120100,44869192750,34700,34700,34700,34650,827
|
|
20240513,120000,44840526200,34650,34700,34750,34650,732
|
|
20240513,115900,44815127700,34700,34750,34750,34700,1555
|
|
20240513,115800,44761167500,34700,34750,34800,34700,1591
|
|
20240513,115700,44705884300,34750,34750,34800,34750,1088
|
|
20240513,115600,44668075300,34750,34800,34800,34750,1091
|
|
20240513,115500,44630154750,34800,34750,34800,34750,295
|
|
20240513,115400,44619900000,34750,34750,34800,34700,819
|
|
20240513,115300,44591444750,34750,34800,34800,34700,1008
|
|
20240513,115200,44556409150,34800,34750,34800,34750,168
|
|
20240513,115100,44550567500,34750,34750,34800,34750,318
|
|
20240513,115000,44539511650,34800,34800,34800,34750,1126
|
|
20240513,114900,44500329350,34800,34750,34800,34700,1473
|
|
20240513,114800,44449093300,34750,34750,34800,34700,2281
|
|
20240513,114700,44369865650,34750,34600,34750,34600,6271
|
|
20240513,114600,44152546250,34600,34550,34600,34500,1617
|
|
20240513,114500,44096678150,34550,34500,34550,34450,1241
|
|
20240513,114400,44053859150,34500,34500,34500,34450,120
|
|
20240513,114300,44049722050,34500,34500,34500,34450,245
|
|
20240513,114200,44041271150,34450,34450,34500,34450,536
|
|
20240513,114100,44022794950,34500,34450,34500,34450,100
|
|
20240513,114000,44019347900,34500,34500,34500,34450,167
|
|
20240513,113900,44013588900,34500,34500,34500,34450,368
|
|
20240513,113800,44000904500,34500,34500,34500,34450,551
|
|
20240513,113700,43981911000,34500,34450,34500,34450,258
|
|
20240513,113600,43973022600,34400,34450,34450,34400,154
|
|
20240513,113500,43967718650,34450,34500,34500,34450,798
|
|
20240513,113400,43940219650,34500,34450,34550,34450,2751
|
|
20240513,113300,43845309050,34500,34500,34500,34450,279
|
|
20240513,113200,43835684400,34450,34500,34500,34450,64
|
|
20240513,113100,43833479250,34500,34500,34500,34450,689
|
|
20240513,113000,43809739950,34500,34450,34500,34400,206
|
|
20240513,112900,43802644600,34400,34450,34450,34400,127
|
|
20240513,112800,43798272500,34400,34400,34450,34350,699
|
|
20240513,112700,43774200250,34450,34350,34450,34350,1675
|
|
20240513,112600,43716583100,34400,34350,34400,34350,620
|
|
20240513,112500,43695283800,34350,34400,34400,34350,531
|
|
20240513,112400,43677040200,34400,34450,34450,34350,123
|
|
20240513,112300,43672809700,34400,34400,34400,34400,495
|
|
20240513,112200,43655781700,34400,34500,34500,34350,520
|
|
20240513,112100,43637890950,34450,34400,34450,34350,843
|
|
20240513,112000,43608894650,34400,34400,34450,34400,1102
|
|
20240513,111900,43570980800,34450,34450,34450,34400,359
|
|
20240513,111800,43558614050,34450,34450,34450,34400,255
|
|
20240513,111700,43549832200,34350,34500,34500,34350,524
|
|
20240513,111600,43531779450,34450,34400,34500,34400,588
|
|
20240513,111500,43511526750,34450,34400,34450,34400,137
|
|
20240513,111400,43506810900,34400,34400,34450,34350,368
|
|
20240513,111300,43494152900,34400,34350,34400,34300,292
|
|
20240513,111200,43484125900,34300,34350,34400,34300,2196
|
|
20240513,111100,43408760850,34350,34450,34450,34350,164
|
|
20240513,111000,43403122750,34450,34400,34450,34350,3174
|
|
20240513,110900,43294029850,34400,34400,34400,34350,1302
|
|
20240513,110800,43249243900,34450,34450,34450,34350,4363
|
|
20240513,110700,43099110050,34450,34450,34450,34400,110
|
|
20240513,110600,43095323550,34450,34400,34450,34350,1377
|
|
20240513,110500,43047942250,34450,34450,34500,34400,952
|
|
20240513,110400,43015144650,34450,34450,34450,34400,1130
|
|
20240513,110300,42976219000,34450,34450,34450,34400,266
|
|
20240513,110200,42967056800,34450,34500,34550,34450,1085
|
|
20240513,110100,42929658400,34500,34550,34550,34450,689
|
|
20240513,110000,42905862600,34500,34600,34600,34500,749
|
|
20240513,105900,42880010850,34550,34450,34600,34450,1339
|
|
20240513,105800,42833795200,34500,34300,34500,34300,1344
|
|
20240513,105700,42787585400,34400,34300,34400,34300,1475
|
|
20240513,105600,42736968650,34300,34300,34300,34250,387
|
|
20240513,105500,42723704450,34300,34300,34300,34250,360
|
|
20240513,105400,42711368750,34250,34250,34300,34250,85
|
|
20240513,105300,42708454500,34250,34250,34300,34200,1257
|
|
20240513,105200,42665440400,34300,34300,34300,34200,433
|
|
20240513,105100,42650602750,34300,34350,34350,34250,1694
|
|
20240513,105000,42592496300,34350,34300,34350,34250,769
|
|
20240513,104900,42566133250,34350,34400,34400,34200,4159
|
|
20240513,104800,42423638150,34450,34450,34500,34400,1768
|
|
20240513,104700,42362737500,34500,34550,34550,34450,2529
|
|
20240513,104600,42275536350,34550,34550,34650,34550,6403
|
|
20240513,104500,42053914200,34600,34500,34600,34350,8430
|
|
20240513,104400,41763325950,34500,34500,34550,34450,1229
|
|
20240513,104300,41720930700,34450,34550,34550,34450,1197
|
|
20240513,104200,41679641050,34500,34500,34550,34450,1229
|
|
20240513,104100,41637241250,34500,34450,34500,34450,636
|
|
20240513,104000,41615319250,34450,34500,34500,34450,852
|
|
20240513,103900,41585963400,34500,34450,34550,34450,3097
|
|
20240513,103800,41479130300,34500,34450,34600,34450,4691
|
|
20240513,103700,41317173400,34450,34400,34500,34400,2773
|
|
20240513,103600,41221677500,34350,34350,34400,34350,689
|
|
20240513,103500,41197980800,34400,34350,34400,34300,1553
|
|
20240513,103400,41144617450,34350,34200,34350,34200,2833
|
|
20240513,103300,41047537400,34200,34250,34250,34150,338
|
|
20240513,103200,41035972850,34250,34200,34250,34100,2872
|
|
20240513,103100,40937900250,34150,34200,34200,34150,149
|
|
20240513,103000,40932808600,34200,34200,34200,34150,295
|
|
20240513,102900,40922722550,34250,34200,34250,34100,605
|
|
20240513,102800,40902054500,34200,34150,34200,34150,221
|
|
20240513,102700,40894497500,34150,34200,34250,34150,2181
|
|
20240513,102600,40819936700,34200,34250,34300,34200,3556
|
|
20240513,102500,40698175450,34250,34250,34250,34200,566
|
|
20240513,102400,40678802800,34250,34050,34250,34000,8089
|
|
20240513,102300,40403427900,34100,34150,34200,34050,4321
|
|
20240513,102200,40255920850,34150,34200,34250,34150,224
|
|
20240513,102100,40248261000,34250,34200,34250,34150,586
|
|
20240513,102000,40228234100,34200,34200,34300,34150,2379
|
|
20240513,101900,40146823450,34150,34200,34200,34150,721
|
|
20240513,101800,40122172950,34200,34100,34200,34100,1993
|
|
20240513,101700,40054192300,34150,34150,34200,34100,152
|
|
20240513,101600,40049002350,34100,34250,34250,34100,4325
|
|
20240513,101500,39901130000,34250,34350,34350,34200,2973
|
|
20240513,101400,39799273400,34300,34400,34400,34250,3716
|
|
20240513,101300,39671712800,34400,34350,34400,34300,1691
|
|
20240513,101200,39613603950,34300,34250,34300,34250,634
|
|
20240513,101100,39591859400,34300,34300,34300,34250,1183
|
|
20240513,101000,39551322700,34300,34250,34300,34200,2105
|
|
20240513,100900,39479212300,34250,34350,34350,34250,1938
|
|
20240513,100800,39412736800,34350,34350,34400,34300,2568
|
|
20240513,100700,39324481100,34350,34350,34350,34300,641
|
|
20240513,100600,39302479900,34300,34150,34350,34150,2428
|
|
20240513,100500,39219455450,34200,34200,34300,34200,4105
|
|
20240513,100400,39078980250,34200,34200,34250,34050,4995
|
|
20240513,100300,38908343100,34200,34100,34200,34050,8016
|
|
20240513,100200,38634605700,34100,34000,34100,34000,3327
|
|
20240513,100100,38521364400,34000,33850,34000,33800,4596
|
|
20240513,100000,38365775650,33800,33700,33850,33700,10700
|
|
20240513,095900,38004942750,33700,33800,33900,33700,8485
|
|
20240513,095800,37718426850,33850,33750,34000,33750,10648
|
|
20240513,095700,37358360150,33800,33850,33850,33750,5822
|
|
20240513,095600,37161626200,33850,33850,33900,33800,4040
|
|
20240513,095500,37025014450,33800,33800,33900,33700,11448
|
|
20240513,095400,36637976600,33800,34050,34050,33750,21764
|
|
20240513,095300,35899886400,34050,34050,34100,34000,3503
|
|
20240513,095200,35780739400,34050,34050,34200,34000,20276
|
|
20240513,095100,35089470650,34050,34100,34150,34050,2273
|
|
20240513,095000,35012051550,34100,34050,34150,34000,3570
|
|
20240513,094900,34890479250,34000,34000,34100,34000,8245
|
|
20240513,094800,34610003150,34000,34200,34250,33950,23558
|
|
20240513,094700,33807409600,34200,34200,34300,34150,6313
|
|
20240513,094600,33591226550,34250,34250,34250,34150,2171
|
|
20240513,094500,33516973450,34250,34150,34250,34150,3794
|
|
20240513,094400,33387295850,34200,34100,34200,34100,2273
|
|
20240513,094300,33309678750,34100,34200,34200,34100,4659
|
|
20240513,094200,33150574900,34200,34200,34250,34100,4614
|
|
20240513,094100,32992945600,34200,34250,34300,34150,5220
|
|
20240513,094000,32814330850,34200,34300,34350,34200,5778
|
|
20240513,093900,32616473150,34300,34100,34350,34100,10909
|
|
20240513,093800,32242952700,34100,34300,34350,34100,21856
|
|
20240513,093700,31495142350,34250,34250,34350,34250,7137
|
|
20240513,093600,31250321900,34300,34450,34500,34300,12458
|
|
20240513,093500,30822056450,34450,34350,34450,34350,7768
|
|
20240513,093400,30554643450,34350,34400,34450,34250,15444
|
|
20240513,093300,30024826050,34300,34350,34450,34200,17995
|
|
20240513,093200,29407369550,34350,34500,34500,34300,9884
|
|
20240513,093100,29067837600,34500,34450,34500,34350,9567
|
|
20240513,093000,28738644800,34450,34500,34600,34400,10465
|
|
20240513,092900,28377576800,34500,34600,34700,34500,26879
|
|
20240513,092800,27449389200,34600,34800,34850,34550,12897
|
|
20240513,092700,27002199100,34800,34650,34850,34650,3553
|
|
20240513,092600,26878745650,34650,35050,35100,34650,21093
|
|
20240513,092500,26144201750,35100,34950,35100,34950,7757
|
|
20240513,092400,25872507350,34950,35000,35000,34850,3684
|
|
20240513,092300,25743961550,35000,34900,35000,34800,21516
|
|
20240513,092200,24994440600,34950,35150,35150,34900,21135
|
|
20240513,092100,24254404900,35150,35200,35200,35050,10423
|
|
20240513,092000,23888388200,35200,35250,35250,35150,8780
|
|
20240513,091900,23579464100,35200,35500,35600,35200,9878
|
|
20240513,091800,23230333600,35600,35700,35750,35400,20978
|
|
20240513,091700,22484314500,35750,35700,35800,35650,23673
|
|
20240513,091600,21638548700,35700,35750,35750,35600,20025
|
|
20240513,091500,20924261650,35750,35500,35750,35400,26439
|
|
20240513,091400,19983091550,35550,35500,35600,35150,23352
|
|
20240513,091300,19156573450,35550,35250,35550,35100,20984
|
|
20240513,091200,18416335500,35250,35050,35250,34950,19910
|
|
20240513,091100,17717852800,34800,35250,35300,34800,38616
|
|
20240513,091000,16364612550,35250,34900,35300,34850,20921
|
|
20240513,090900,15631297450,34950,35350,35350,34800,47511
|
|
20240513,090800,13964579800,35300,36050,36050,35300,37359
|
|
20240513,090700,12633698150,36050,36700,36750,36000,42672
|
|
20240513,090600,11081947600,36700,36450,36850,36300,52050
|
|
20240513,090500,9174395250,36450,35700,36550,35650,105114
|
|
20240513,090400,5380295950,35700,35450,35750,35400,12444
|
|
20240513,090300,4937791300,35450,35500,35600,35350,26255
|
|
20240513,090200,4007416650,35550,35500,35700,35400,17961
|
|
20240513,090100,3368707150,35450,35550,35600,35250,25598
|
|
20240513,090000,2461871500,35500,35650,35850,35500,69024
|