650 lines
35 KiB
CSV
650 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240514,194700,12325961600,34550,34550,34550,34550,3779
|
|
20240514,194600,12325961600,34550,34550,34550,34550,0
|
|
20240514,194500,12325961600,34550,34550,34550,34550,0
|
|
20240514,194400,12325961600,34550,34550,34550,34550,0
|
|
20240514,194300,12325961600,34550,34550,34550,34550,0
|
|
20240514,194200,12325961600,34550,34550,34550,34550,0
|
|
20240514,194100,12325961600,34550,34550,34550,34550,0
|
|
20240514,194000,12325961600,34550,34550,34550,34550,0
|
|
20240514,193900,12325961600,34550,34550,34550,34550,0
|
|
20240514,193800,12325961600,34550,34550,34550,34550,0
|
|
20240514,193700,12325961600,34550,34550,34550,34550,0
|
|
20240514,193600,12325961600,34550,34550,34550,34550,0
|
|
20240514,193500,12325961600,34550,34550,34550,34550,0
|
|
20240514,193400,12325961600,34550,34550,34550,34550,0
|
|
20240514,193300,12325961600,34550,34550,34550,34550,0
|
|
20240514,193200,12325961600,34550,34550,34550,34550,0
|
|
20240514,193100,12325961600,34550,34550,34550,34550,0
|
|
20240514,193000,12325961600,34550,34550,34550,34550,0
|
|
20240514,192900,12325961600,34550,34550,34550,34550,0
|
|
20240514,192800,12325961600,34550,34550,34550,34550,0
|
|
20240514,192700,12325961600,34550,34550,34550,34550,0
|
|
20240514,192600,12325961600,34550,34550,34550,34550,0
|
|
20240514,192500,12325961600,34550,34550,34550,34550,0
|
|
20240514,192400,12325961600,34550,34550,34550,34550,0
|
|
20240514,192300,12325961600,34550,34550,34550,34550,0
|
|
20240514,192200,12325961600,34550,34550,34550,34550,0
|
|
20240514,192100,12325961600,34550,34550,34550,34550,0
|
|
20240514,192000,12325961600,34550,34550,34550,34550,0
|
|
20240514,191900,12325961600,34550,34550,34550,34550,0
|
|
20240514,191800,12325961600,34550,34550,34550,34550,0
|
|
20240514,191700,12325961600,34550,34550,34550,34550,3779
|
|
20240514,191600,12325961600,34550,34550,34550,34550,0
|
|
20240514,191500,12325961600,34550,34550,34550,34550,0
|
|
20240514,191400,12325961600,34550,34550,34550,34550,0
|
|
20240514,191300,12325961600,34550,34550,34550,34550,0
|
|
20240514,191200,12325961600,34550,34550,34550,34550,0
|
|
20240514,191100,12325961600,34550,34550,34550,34550,0
|
|
20240514,191000,12325961600,34550,34550,34550,34550,0
|
|
20240514,190900,12325961600,34550,34550,34550,34550,0
|
|
20240514,190800,12325961600,34550,34550,34550,34550,0
|
|
20240514,190700,12325961600,34550,34550,34550,34550,0
|
|
20240514,190600,12325961600,34550,34550,34550,34550,0
|
|
20240514,190500,12325961600,34550,34550,34550,34550,0
|
|
20240514,190400,12325961600,34550,34550,34550,34550,0
|
|
20240514,190300,12325961600,34550,34550,34550,34550,0
|
|
20240514,190200,12325961600,34550,34550,34550,34550,0
|
|
20240514,190100,12325961600,34550,34550,34550,34550,0
|
|
20240514,190000,12325961600,34550,34550,34550,34550,0
|
|
20240514,185900,12325961600,34550,34550,34550,34550,0
|
|
20240514,185800,12325961600,34550,34550,34550,34550,0
|
|
20240514,185700,12325961600,34550,34550,34550,34550,0
|
|
20240514,185600,12325961600,34550,34550,34550,34550,0
|
|
20240514,185500,12325961600,34550,34550,34550,34550,0
|
|
20240514,185400,12325961600,34550,34550,34550,34550,0
|
|
20240514,185300,12325961600,34550,34550,34550,34550,0
|
|
20240514,185200,12325961600,34550,34550,34550,34550,0
|
|
20240514,185100,12325961600,34550,34550,34550,34550,0
|
|
20240514,185000,12325961600,34550,34550,34550,34550,0
|
|
20240514,184900,12325961600,34550,34550,34550,34550,0
|
|
20240514,184800,12325961600,34550,34550,34550,34550,0
|
|
20240514,184700,12325961600,34550,34550,34550,34550,3779
|
|
20240514,184600,12325961600,34550,34550,34550,34550,0
|
|
20240514,184500,12325961600,34550,34550,34550,34550,0
|
|
20240514,184400,12325961600,34550,34550,34550,34550,0
|
|
20240514,184300,12325961600,34550,34550,34550,34550,0
|
|
20240514,184200,12325961600,34550,34550,34550,34550,0
|
|
20240514,184100,12325961600,34550,34550,34550,34550,0
|
|
20240514,184000,12325961600,34550,34550,34550,34550,0
|
|
20240514,183900,12325961600,34550,34550,34550,34550,0
|
|
20240514,183800,12325961600,34550,34550,34550,34550,0
|
|
20240514,183700,12325961600,34550,34550,34550,34550,0
|
|
20240514,183600,12325961600,34550,34550,34550,34550,0
|
|
20240514,183500,12325961600,34550,34550,34550,34550,0
|
|
20240514,183400,12325961600,34550,34550,34550,34550,0
|
|
20240514,183300,12325961600,34550,34550,34550,34550,0
|
|
20240514,183200,12325961600,34550,34550,34550,34550,0
|
|
20240514,183100,12325961600,34550,34550,34550,34550,0
|
|
20240514,183000,12325961600,34550,34550,34550,34550,0
|
|
20240514,182900,12325961600,34550,34550,34550,34550,0
|
|
20240514,182800,12325961600,34550,34550,34550,34550,0
|
|
20240514,182700,12325961600,34550,34550,34550,34550,0
|
|
20240514,182600,12325961600,34550,34550,34550,34550,0
|
|
20240514,182500,12325961600,34550,34550,34550,34550,0
|
|
20240514,182400,12325961600,34550,34550,34550,34550,0
|
|
20240514,182300,12325961600,34550,34550,34550,34550,0
|
|
20240514,182200,12325961600,34550,34550,34550,34550,0
|
|
20240514,182100,12325961600,34550,34550,34550,34550,0
|
|
20240514,182000,12325961600,34550,34550,34550,34550,0
|
|
20240514,181900,12325961600,34550,34550,34550,34550,0
|
|
20240514,181800,12325961600,34550,34550,34550,34550,0
|
|
20240514,181700,12325961600,34550,34550,34550,34550,3779
|
|
20240514,181600,12325961600,34550,34550,34550,34550,0
|
|
20240514,181500,12325961600,34550,34550,34550,34550,0
|
|
20240514,181400,12325961600,34550,34550,34550,34550,0
|
|
20240514,181300,12325961600,34550,34550,34550,34550,0
|
|
20240514,181200,12325961600,34550,34550,34550,34550,0
|
|
20240514,181100,12325961600,34550,34550,34550,34550,0
|
|
20240514,181000,12325961600,34550,34550,34550,34550,0
|
|
20240514,180900,12325961600,34550,34550,34550,34550,0
|
|
20240514,180800,12325961600,34550,34550,34550,34550,0
|
|
20240514,180700,12325961600,34550,34550,34550,34550,0
|
|
20240514,180600,12325961600,34550,34550,34550,34550,0
|
|
20240514,180500,12325961600,34550,34550,34550,34550,0
|
|
20240514,180400,12325961600,34550,34550,34550,34550,0
|
|
20240514,180300,12325961600,34550,34550,34550,34550,0
|
|
20240514,180200,12325961600,34550,34550,34550,34550,0
|
|
20240514,180100,12325961600,34550,34550,34550,34550,0
|
|
20240514,180000,12325961600,34550,34550,34550,34550,0
|
|
20240514,175900,12325961600,34550,34550,34550,34550,0
|
|
20240514,175800,12325961600,34550,34550,34550,34550,0
|
|
20240514,175700,12325961600,34550,34550,34550,34550,0
|
|
20240514,175600,12325961600,34550,34550,34550,34550,0
|
|
20240514,175500,12325961600,34550,34550,34550,34550,0
|
|
20240514,175400,12325961600,34550,34550,34550,34550,0
|
|
20240514,175300,12325961600,34550,34550,34550,34550,0
|
|
20240514,175200,12325961600,34550,34550,34550,34550,0
|
|
20240514,175100,12325961600,34550,34550,34550,34550,0
|
|
20240514,175000,12325961600,34550,34550,34550,34550,0
|
|
20240514,174900,12325961600,34550,34550,34550,34550,0
|
|
20240514,174800,12325961600,34550,34550,34550,34550,0
|
|
20240514,174700,12325961600,34550,34550,34550,34550,3779
|
|
20240514,174600,12325961600,34550,34550,34550,34550,0
|
|
20240514,174500,12325961600,34550,34550,34550,34550,0
|
|
20240514,174400,12325961600,34550,34550,34550,34550,0
|
|
20240514,174300,12325961600,34550,34550,34550,34550,0
|
|
20240514,174200,12325961600,34550,34550,34550,34550,0
|
|
20240514,174100,12325961600,34550,34550,34550,34550,0
|
|
20240514,174000,12325961600,34550,34550,34550,34550,0
|
|
20240514,173900,12325961600,34550,34550,34550,34550,0
|
|
20240514,173800,12325961600,34550,34550,34550,34550,0
|
|
20240514,173700,12325961600,34550,34550,34550,34550,0
|
|
20240514,173600,12325961600,34550,34550,34550,34550,0
|
|
20240514,173500,12325961600,34550,34550,34550,34550,0
|
|
20240514,173400,12325961600,34550,34550,34550,34550,0
|
|
20240514,173300,12325961600,34550,34550,34550,34550,0
|
|
20240514,173200,12325961600,34550,34550,34550,34550,0
|
|
20240514,173100,12325961600,34550,34550,34550,34550,0
|
|
20240514,173000,12325961600,34550,34550,34550,34550,0
|
|
20240514,172900,12325961600,34550,34550,34550,34550,0
|
|
20240514,172800,12325961600,34550,34550,34550,34550,0
|
|
20240514,172700,12325961600,34550,34550,34550,34550,0
|
|
20240514,172600,12325961600,34550,34550,34550,34550,0
|
|
20240514,172500,12325961600,34550,34550,34550,34550,0
|
|
20240514,172400,12325961600,34550,34550,34550,34550,0
|
|
20240514,172300,12325961600,34550,34550,34550,34550,0
|
|
20240514,172200,12325961600,34550,34550,34550,34550,0
|
|
20240514,172100,12325961600,34550,34550,34550,34550,0
|
|
20240514,172000,12325961600,34550,34550,34550,34550,0
|
|
20240514,171900,12325961600,34550,34550,34550,34550,0
|
|
20240514,171800,12325961600,34550,34550,34550,34550,0
|
|
20240514,171700,12325961600,34550,34550,34550,34550,3779
|
|
20240514,171600,12325961600,34550,34550,34550,34550,0
|
|
20240514,171500,12325961600,34550,34550,34550,34550,0
|
|
20240514,171400,12325961600,34550,34550,34550,34550,0
|
|
20240514,171300,12325961600,34550,34550,34550,34550,0
|
|
20240514,171200,12325961600,34550,34550,34550,34550,0
|
|
20240514,171100,12325961600,34550,34550,34550,34550,0
|
|
20240514,171000,12325961600,34550,34550,34550,34550,0
|
|
20240514,170900,12325961600,34550,34550,34550,34550,0
|
|
20240514,170800,12325961600,34550,34550,34550,34550,0
|
|
20240514,170700,12325961600,34550,34550,34550,34550,0
|
|
20240514,170600,12325961600,34550,34550,34550,34550,0
|
|
20240514,170500,12325961600,34550,34550,34550,34550,0
|
|
20240514,170400,12325961600,34550,34550,34550,34550,0
|
|
20240514,170300,12325961600,34550,34550,34550,34550,0
|
|
20240514,170200,12325961600,34550,34550,34550,34550,0
|
|
20240514,170100,12325961600,34550,34550,34550,34550,0
|
|
20240514,170000,12325961600,34550,34550,34550,34550,0
|
|
20240514,165900,12325961600,34550,34550,34550,34550,0
|
|
20240514,165800,12325961600,34550,34550,34550,34550,0
|
|
20240514,165700,12325961600,34550,34550,34550,34550,0
|
|
20240514,165600,12325961600,34550,34550,34550,34550,0
|
|
20240514,165500,12325961600,34550,34550,34550,34550,0
|
|
20240514,165400,12325961600,34550,34550,34550,34550,0
|
|
20240514,165300,12325961600,34550,34550,34550,34550,0
|
|
20240514,165200,12325961600,34550,34550,34550,34550,0
|
|
20240514,165100,12325961600,34550,34550,34550,34550,0
|
|
20240514,165000,12325961600,34550,34550,34550,34550,0
|
|
20240514,164900,12325961600,34550,34550,34550,34550,0
|
|
20240514,164800,12325961600,34550,34550,34550,34550,0
|
|
20240514,164700,12325961600,34550,34550,34550,34550,3779
|
|
20240514,164600,12325961600,34550,34550,34550,34550,0
|
|
20240514,164500,12325961600,34550,34550,34550,34550,0
|
|
20240514,164400,12325961600,34550,34550,34550,34550,0
|
|
20240514,164300,12325961600,34550,34550,34550,34550,0
|
|
20240514,164200,12325961600,34550,34550,34550,34550,0
|
|
20240514,164100,12325961600,34550,34550,34550,34550,0
|
|
20240514,164000,12325961600,34550,34550,34550,34550,0
|
|
20240514,163900,12325961600,34550,34550,34550,34550,0
|
|
20240514,163800,12325961600,34550,34550,34550,34550,0
|
|
20240514,163700,12325961600,34550,34550,34550,34550,0
|
|
20240514,163600,12325961600,34550,34550,34550,34550,0
|
|
20240514,163500,12325961600,34550,34550,34550,34550,0
|
|
20240514,163400,12325961600,34550,34550,34550,34550,0
|
|
20240514,163300,12325961600,34550,34550,34550,34550,0
|
|
20240514,163200,12325961600,34550,34550,34550,34550,0
|
|
20240514,163100,12325961600,34550,34550,34550,34550,0
|
|
20240514,163000,12325961600,34550,34550,34550,34550,0
|
|
20240514,162900,12325961600,34550,34550,34550,34550,0
|
|
20240514,162800,12325961600,34550,34550,34550,34550,0
|
|
20240514,162700,12325961600,34550,34550,34550,34550,0
|
|
20240514,162600,12325961600,34550,34550,34550,34550,0
|
|
20240514,162500,12325961600,34550,34550,34550,34550,0
|
|
20240514,162400,12325961600,34550,34550,34550,34550,0
|
|
20240514,162300,12325961600,34550,34550,34550,34550,0
|
|
20240514,162200,12325961600,34550,34550,34550,34550,0
|
|
20240514,162100,12325961600,34550,34550,34550,34550,0
|
|
20240514,162000,12325961600,34550,34550,34550,34550,0
|
|
20240514,161900,12325961600,34550,34550,34550,34550,0
|
|
20240514,161800,12325961600,34550,34550,34550,34550,0
|
|
20240514,161700,12325961600,34550,34550,34550,34550,3779
|
|
20240514,161600,12325961600,34550,34550,34550,34550,0
|
|
20240514,161500,12325961600,34550,34550,34550,34550,0
|
|
20240514,161400,12325961600,34550,34550,34550,34550,0
|
|
20240514,161300,12325961600,34550,34550,34550,34550,0
|
|
20240514,161200,12325961600,34550,34550,34550,34550,0
|
|
20240514,161100,12325961600,34550,34550,34550,34550,0
|
|
20240514,161000,12325961600,34550,34550,34550,34550,0
|
|
20240514,160900,12325961600,34550,34550,34550,34550,0
|
|
20240514,160800,12325961600,34550,34550,34550,34550,0
|
|
20240514,160700,12325961600,34550,34550,34550,34550,0
|
|
20240514,160600,12325961600,34550,34550,34550,34550,0
|
|
20240514,160500,12325961600,34550,34550,34550,34550,0
|
|
20240514,160400,12325961600,34550,34550,34550,34550,0
|
|
20240514,160300,12325961600,34550,34550,34550,34550,0
|
|
20240514,160200,12325961600,34550,34550,34550,34550,0
|
|
20240514,160100,12325961600,34550,34550,34550,34550,0
|
|
20240514,160000,12325961600,34550,34550,34550,34550,0
|
|
20240514,155900,12325961600,34550,34550,34550,34550,0
|
|
20240514,155800,12325961600,34550,34550,34550,34550,0
|
|
20240514,155700,12325961600,34550,34550,34550,34550,0
|
|
20240514,155600,12325961600,34550,34550,34550,34550,0
|
|
20240514,155500,12325961600,34550,34550,34550,34550,0
|
|
20240514,155400,12325961600,34550,34550,34550,34550,0
|
|
20240514,155300,12325961600,34550,34550,34550,34550,0
|
|
20240514,155200,12325961600,34550,34550,34550,34550,0
|
|
20240514,155100,12325961600,34550,34550,34550,34550,0
|
|
20240514,155000,12325961600,34550,34550,34550,34550,0
|
|
20240514,154900,12325961600,34550,34550,34550,34550,0
|
|
20240514,154800,12325961600,34550,34550,34550,34550,0
|
|
20240514,154700,12325961600,34550,34550,34550,34550,3779
|
|
20240514,154600,12325961600,34550,34550,34550,34550,0
|
|
20240514,154500,12325961600,34550,34550,34550,34550,0
|
|
20240514,154400,12325961600,34550,34550,34550,34550,0
|
|
20240514,154300,12325961600,34550,34550,34550,34550,0
|
|
20240514,154200,12325961600,34550,34550,34550,34550,0
|
|
20240514,154100,12325961600,34550,34550,34550,34550,0
|
|
20240514,154000,12325961600,34550,34550,34550,34550,0
|
|
20240514,153900,12325961600,34550,34550,34550,34550,0
|
|
20240514,153800,12325961600,34550,34550,34550,34550,0
|
|
20240514,153700,12325961600,34550,34550,34550,34550,0
|
|
20240514,153600,12325961600,34550,34550,34550,34550,0
|
|
20240514,153500,12325961600,34550,34550,34550,34550,0
|
|
20240514,153400,12325961600,34550,34550,34550,34550,0
|
|
20240514,153300,12325961600,34550,34550,34550,34550,0
|
|
20240514,153200,12325961600,34550,34550,34550,34550,0
|
|
20240514,153100,12325961600,34550,34550,34550,34550,0
|
|
20240514,153000,12325961600,34550,34550,34550,34550,3779
|
|
20240514,152900,12195397150,34550,34550,34550,34550,0
|
|
20240514,152800,12195397150,34550,34550,34550,34550,0
|
|
20240514,152700,12195397150,34550,34550,34550,34550,0
|
|
20240514,152600,12195397150,34550,34550,34550,34550,0
|
|
20240514,152500,12195397150,34550,34550,34550,34550,0
|
|
20240514,152400,12195397150,34550,34550,34550,34550,0
|
|
20240514,152300,12195397150,34550,34550,34550,34550,0
|
|
20240514,152200,12195397150,34550,34550,34550,34550,0
|
|
20240514,152100,12195397150,34550,34550,34550,34550,0
|
|
20240514,152000,12195397150,34550,34550,34550,34550,0
|
|
20240514,151900,12195397150,34550,34600,34600,34550,339
|
|
20240514,151800,12183674150,34550,34550,34600,34550,1378
|
|
20240514,151700,12136052250,34550,34500,34600,34500,333
|
|
20240514,151600,12124548100,34550,34600,34600,34500,1004
|
|
20240514,151500,12089860250,34550,34600,34600,34550,359
|
|
20240514,151400,12077455550,34600,34600,34600,34550,293
|
|
20240514,151300,12067321900,34600,34600,34600,34550,507
|
|
20240514,151200,12049798800,34550,34600,34600,34550,1033
|
|
20240514,151100,12014094950,34600,34650,34650,34600,532
|
|
20240514,151000,11995666650,34650,34600,34650,34600,612
|
|
20240514,150900,11974489200,34600,34650,34650,34600,161
|
|
20240514,150800,11968912150,34650,34600,34650,34600,352
|
|
20240514,150700,11956718500,34650,34650,34650,34600,491
|
|
20240514,150600,11939720550,34650,34650,34700,34650,396
|
|
20240514,150500,11925997050,34700,34700,34700,34650,472
|
|
20240514,150400,11909627150,34650,34700,34700,34650,235
|
|
20240514,150300,11901481800,34650,34650,34700,34650,307
|
|
20240514,150200,11890841600,34700,34700,34700,34650,429
|
|
20240514,150100,11875970400,34700,34700,34700,34650,331
|
|
20240514,150000,11864487100,34700,34700,34700,34650,104
|
|
20240514,145900,11860879850,34650,34750,34750,34650,908
|
|
20240514,145800,11829371050,34750,34750,34800,34750,291
|
|
20240514,145700,11819258750,34800,34800,34800,34750,1599
|
|
20240514,145600,11763632650,34800,34750,34800,34700,9284
|
|
20240514,145500,11440857250,34700,34650,34700,34600,4194
|
|
20240514,145400,11295456250,34600,34600,34600,34550,1886
|
|
20240514,145300,11230203100,34600,34600,34600,34550,582
|
|
20240514,145200,11210093600,34600,34550,34600,34500,1423
|
|
20240514,145100,11160930150,34500,34550,34550,34450,6059
|
|
20240514,145000,10951736600,34550,34600,34600,34500,2784
|
|
20240514,144900,10855546500,34550,34550,34550,34500,1537
|
|
20240514,144800,10802452100,34550,34550,34550,34550,476
|
|
20240514,144700,10786006300,34500,34550,34550,34500,97
|
|
20240514,144600,10782658000,34550,34550,34550,34500,233
|
|
20240514,144500,10774611600,34550,34550,34550,34500,322
|
|
20240514,144400,10763486600,34550,34550,34550,34500,371
|
|
20240514,144300,10750668750,34550,34550,34550,34500,447
|
|
20240514,144200,10735243650,34550,34500,34550,34500,101
|
|
20240514,144100,10731754950,34500,34500,34550,34500,271
|
|
20240514,144000,10722404250,34450,34550,34550,34450,165
|
|
20240514,143900,10716712550,34500,34500,34550,34450,594
|
|
20240514,143800,10696222850,34500,34500,34500,34450,41
|
|
20240514,143700,10694808450,34450,34550,34550,34450,1195
|
|
20240514,143600,10653578550,34550,34550,34550,34550,45
|
|
20240514,143500,10652023800,34550,34550,34550,34500,182
|
|
20240514,143400,10645735800,34500,34500,34500,34450,450
|
|
20240514,143300,10630211350,34500,34500,34500,34500,595
|
|
20240514,143200,10609683850,34450,34450,34500,34450,1011
|
|
20240514,143100,10574851300,34450,34450,34500,34400,2763
|
|
20240514,143000,10479661950,34450,34450,34500,34450,1741
|
|
20240514,142900,10419680950,34450,34400,34450,34400,13
|
|
20240514,142800,10419233200,34450,34450,34450,34400,231
|
|
20240514,142700,10411275450,34450,34550,34550,34450,2188
|
|
20240514,142600,10335816900,34500,34550,34550,34500,902
|
|
20240514,142500,10304690450,34500,34500,34550,34500,1062
|
|
20240514,142400,10268044300,34500,34500,34500,34450,1418
|
|
20240514,142300,10219125400,34450,34450,34450,34450,3
|
|
20240514,142200,10219022050,34500,34450,34500,34450,278
|
|
20240514,142100,10209438250,34500,34500,34500,34450,568
|
|
20240514,142000,10189855250,34500,34500,34500,34500,111
|
|
20240514,141900,10186025750,34500,34450,34500,34450,368
|
|
20240514,141800,10173344950,34450,34450,34450,34400,127
|
|
20240514,141700,10168969850,34450,34400,34450,34400,336
|
|
20240514,141600,10157398650,34450,34450,34450,34450,125
|
|
20240514,141500,10153092400,34450,34450,34450,34400,171
|
|
20240514,141400,10147206450,34400,34450,34450,34400,136
|
|
20240514,141300,10142524800,34400,34450,34450,34400,724
|
|
20240514,141200,10117616600,34450,34450,34450,34450,66
|
|
20240514,141100,10115342900,34450,34500,34500,34450,108
|
|
20240514,141000,10111619100,34500,34450,34500,34450,646
|
|
20240514,140900,10089360850,34450,34500,34500,34450,306
|
|
20240514,140800,10078815900,34500,34500,34500,34450,319
|
|
20240514,140700,10067810450,34500,34400,34500,34400,4631
|
|
20240514,140600,9908183600,34350,34400,34450,34350,99
|
|
20240514,140500,9904775600,34450,34400,34450,34350,691
|
|
20240514,140400,9881001950,34350,34450,34450,34350,422
|
|
20240514,140300,9866484900,34450,34450,34450,34400,23
|
|
20240514,140200,9865692650,34450,34450,34500,34350,767
|
|
20240514,140100,9839306200,34400,34500,34500,34400,1268
|
|
20240514,140000,9795666200,34500,34500,34500,34450,92
|
|
20240514,135900,9792495850,34500,34500,34500,34450,1127
|
|
20240514,135800,9753614450,34450,34500,34500,34450,72
|
|
20240514,135700,9751133550,34500,34450,34500,34450,413
|
|
20240514,135600,9736899000,34500,34400,34500,34400,164
|
|
20240514,135500,9731249150,34450,34450,34450,34400,1413
|
|
20240514,135400,9682585850,34450,34300,34450,34300,2177
|
|
20240514,135300,9607817250,34300,34300,34300,34250,169
|
|
20240514,135200,9602028050,34300,34300,34300,34250,46
|
|
20240514,135100,9600450400,34250,34300,34300,34250,336
|
|
20240514,135000,9588935900,34300,34300,34300,34250,150
|
|
20240514,134900,9583798100,34300,34250,34300,34250,98
|
|
20240514,134800,9580439600,34300,34300,34300,34300,228
|
|
20240514,134700,9572619200,34300,34300,34300,34250,99
|
|
20240514,134600,9569226750,34300,34250,34300,34250,390
|
|
20240514,134500,9555864650,34250,34300,34300,34250,87
|
|
20240514,134400,9552881650,34250,34300,34300,34250,76
|
|
20240514,134300,9550275000,34250,34300,34300,34250,585
|
|
20240514,134200,9530215700,34350,34300,34350,34300,1405
|
|
20240514,134100,9482020650,34300,34350,34350,34300,77
|
|
20240514,134000,9479375800,34350,34350,34350,34300,279
|
|
20240514,133900,9469793100,34350,34350,34350,34350,116
|
|
20240514,133800,9465808500,34350,34350,34350,34300,1681
|
|
20240514,133700,9408066250,34400,34400,34400,34400,117
|
|
20240514,133600,9404041450,34400,34400,34400,34400,45
|
|
20240514,133500,9402493450,34400,34350,34400,34350,660
|
|
20240514,133400,9379790650,34400,34350,34400,34350,87
|
|
20240514,133300,9376798900,34350,34450,34450,34350,635
|
|
20240514,133200,9354955300,34450,34450,34450,34450,16
|
|
20240514,133100,9354404100,34450,34450,34450,34400,125
|
|
20240514,133000,9350097950,34450,34450,34450,34450,19
|
|
20240514,132900,9349443400,34450,34450,34450,34450,77
|
|
20240514,132800,9346790750,34450,34400,34450,34400,166
|
|
20240514,132700,9341073050,34400,34400,34450,34400,442
|
|
20240514,132600,9325867900,34350,34400,34400,34350,138
|
|
20240514,132500,9321125150,34400,34400,34450,34400,594
|
|
20240514,132400,9300691400,34400,34450,34450,34400,858
|
|
20240514,132300,9271173200,34450,34400,34450,34400,517
|
|
20240514,132200,9253383400,34450,34450,34450,34400,111
|
|
20240514,132100,9249559500,34450,34450,34450,34400,59
|
|
20240514,132000,9247528450,34400,34450,34450,34400,81
|
|
20240514,131900,9244738100,34450,34450,34450,34450,3
|
|
20240514,131800,9244634750,34450,34450,34450,34400,94
|
|
20240514,131700,9241398250,34450,34450,34500,34450,92
|
|
20240514,131600,9238228650,34450,34450,34450,34450,456
|
|
20240514,131500,9222519450,34500,34500,34500,34450,658
|
|
20240514,131400,9199849250,34500,34500,34500,34500,359
|
|
20240514,131300,9187463750,34450,34500,34500,34450,26
|
|
20240514,131200,9186566900,34500,34450,34500,34450,52
|
|
20240514,131100,9184775300,34450,34450,34500,34400,2045
|
|
20240514,131000,9114336550,34450,34400,34450,34350,131
|
|
20240514,130900,9109829350,34400,34400,34400,34400,163
|
|
20240514,130800,9104222150,34400,34400,34400,34400,109
|
|
20240514,130700,9100472550,34400,34400,34400,34350,130
|
|
20240514,130600,9096003000,34350,34400,34400,34350,8
|
|
20240514,130500,9095728050,34400,34400,34400,34400,169
|
|
20240514,130400,9089914450,34400,34450,34450,34400,82
|
|
20240514,130300,9087091850,34400,34400,34450,34400,93
|
|
20240514,130200,9083891650,34400,34400,34400,34350,114
|
|
20240514,130100,9079970700,34400,34400,34400,34350,340
|
|
20240514,130000,9068279150,34350,34450,34450,34350,1895
|
|
20240514,125900,9003091050,34400,34500,34500,34400,1475
|
|
20240514,125800,8952290900,34500,34500,34550,34500,819
|
|
20240514,125700,8924035200,34500,34450,34500,34450,152
|
|
20240514,125600,8918795300,34450,34450,34500,34450,172
|
|
20240514,125500,8912862400,34500,34450,34500,34450,120
|
|
20240514,125400,8908725250,34500,34450,34500,34450,205
|
|
20240514,125300,8901656100,34500,34500,34500,34500,121
|
|
20240514,125200,8897481600,34500,34550,34550,34450,1936
|
|
20240514,125100,8830704100,34500,34600,34600,34500,338
|
|
20240514,125000,8819031750,34600,34600,34600,34600,96
|
|
20240514,124900,8815710150,34550,34550,34600,34550,66
|
|
20240514,124800,8813426750,34600,34550,34600,34550,468
|
|
20240514,124700,8797234250,34550,34550,34550,34550,256
|
|
20240514,124600,8788389450,34500,34600,34600,34500,393
|
|
20240514,124500,8774807450,34550,34550,34600,34550,202
|
|
20240514,124400,8767826500,34550,34550,34600,34550,260
|
|
20240514,124300,8758838500,34600,34600,34600,34600,21
|
|
20240514,124200,8758111900,34600,34600,34600,34600,118
|
|
20240514,124100,8754029100,34550,34600,34600,34550,125
|
|
20240514,124000,8749705650,34600,34600,34600,34600,65
|
|
20240514,123900,8747456650,34550,34600,34600,34550,231
|
|
20240514,123800,8739466500,34550,34650,34650,34550,1900
|
|
20240514,123700,8673763700,34600,34650,34650,34600,128
|
|
20240514,123600,8669329500,34650,34600,34650,34600,134
|
|
20240514,123500,8664690850,34650,34550,34650,34550,715
|
|
20240514,123400,8639966750,34500,34550,34550,34500,126
|
|
20240514,123300,8635613550,34550,34600,34600,34550,22
|
|
20240514,123200,8634852450,34550,34550,34550,34550,398
|
|
20240514,123100,8621101550,34550,34550,34550,34500,217
|
|
20240514,123000,8613604400,34550,34550,34550,34550,35
|
|
20240514,122900,8612395150,34550,34550,34550,34550,27
|
|
20240514,122800,8611462300,34550,34500,34550,34500,132
|
|
20240514,122700,8606905150,34500,34500,34500,34450,130
|
|
20240514,122600,8602420250,34500,34500,34500,34500,55
|
|
20240514,122500,8600522750,34500,34450,34500,34450,1051
|
|
20240514,122400,8564295600,34500,34450,34500,34450,65
|
|
20240514,122300,8562053200,34500,34500,34500,34500,122
|
|
20240514,122200,8557844200,34500,34500,34500,34450,160
|
|
20240514,122100,8552324500,34500,34500,34500,34500,7
|
|
20240514,122000,8552083000,34500,34600,34600,34450,2471
|
|
20240514,121900,8466752100,34600,34600,34600,34550,155
|
|
20240514,121800,8461389150,34600,34600,34600,34600,41
|
|
20240514,121700,8459970550,34600,34600,34600,34550,213
|
|
20240514,121600,8452603350,34600,34600,34600,34600,175
|
|
20240514,121500,8446548350,34600,34600,34600,34600,44
|
|
20240514,121400,8445025950,34600,34600,34600,34550,90
|
|
20240514,121300,8441912000,34550,34600,34600,34550,97
|
|
20240514,121200,8438556250,34550,34600,34600,34550,236
|
|
20240514,121100,8430398150,34600,34600,34600,34600,205
|
|
20240514,121000,8423305150,34600,34600,34650,34550,2877
|
|
20240514,120900,8323781750,34650,34650,34650,34650,232
|
|
20240514,120800,8315742950,34650,34650,34650,34650,103
|
|
20240514,120700,8312174000,34650,34650,34650,34600,206
|
|
20240514,120600,8305037600,34600,34650,34650,34600,34
|
|
20240514,120500,8303859600,34650,34650,34700,34650,968
|
|
20240514,120400,8270316900,34700,34700,34700,34650,96
|
|
20240514,120300,8266987200,34700,34700,34700,34650,51
|
|
20240514,120200,8265217600,34700,34700,34700,34650,205
|
|
20240514,120100,8258105600,34700,34700,34700,34650,172
|
|
20240514,120000,8252137250,34700,34700,34700,34650,1766
|
|
20240514,115900,8190866000,34750,34700,34750,34700,36
|
|
20240514,115800,8189615350,34750,34750,34750,34750,195
|
|
20240514,115700,8182839100,34750,34750,34750,34700,272
|
|
20240514,115600,8173395700,34750,34750,34750,34700,55
|
|
20240514,115500,8171484600,34700,34700,34750,34700,241
|
|
20240514,115400,8163112600,34700,34750,34750,34700,336
|
|
20240514,115300,8151440000,34750,34800,34800,34750,2277
|
|
20240514,115200,8072312050,34800,34800,34850,34750,2955
|
|
20240514,115100,7969482250,34800,34750,34800,34700,2240
|
|
20240514,115000,7891633000,34750,34650,34750,34650,2616
|
|
20240514,114900,7800894600,34650,34700,34700,34650,210
|
|
20240514,114800,7793610350,34700,34650,34700,34650,192
|
|
20240514,114700,7786950600,34650,34700,34700,34650,212
|
|
20240514,114600,7779596750,34700,34700,34700,34700,161
|
|
20240514,114500,7774010050,34700,34700,34700,34650,180
|
|
20240514,114400,7767765850,34700,34650,34700,34650,128
|
|
20240514,114300,7763330250,34700,34650,34700,34650,2028
|
|
20240514,114200,7693049350,34600,34550,34600,34550,701
|
|
20240514,114100,7668794900,34600,34550,34600,34550,142
|
|
20240514,114000,7663882500,34550,34600,34600,34550,110
|
|
20240514,113900,7660076550,34600,34550,34600,34550,491
|
|
20240514,113800,7643088500,34600,34550,34600,34550,447
|
|
20240514,113700,7627632900,34600,34600,34600,34600,108
|
|
20240514,113600,7623896100,34600,34550,34600,34550,109
|
|
20240514,113500,7620125550,34600,34550,34600,34550,317
|
|
20240514,113400,7609170000,34550,34600,34600,34550,139
|
|
20240514,113300,7604363450,34600,34500,34600,34500,343
|
|
20240514,113200,7592514750,34500,34600,34600,34500,192
|
|
20240514,113100,7585882050,34600,34700,34700,34550,2488
|
|
20240514,113000,7499692450,34700,34700,34700,34700,218
|
|
20240514,112900,7492127850,34700,34700,34700,34700,25
|
|
20240514,112800,7491260350,34700,34700,34700,34700,332
|
|
20240514,112700,7479739950,34650,34700,34700,34650,91
|
|
20240514,112600,7476582550,34700,34750,34750,34650,1018
|
|
20240514,112500,7441260600,34750,34750,34750,34750,70
|
|
20240514,112400,7438828100,34750,34700,34750,34700,368
|
|
20240514,112300,7426043850,34700,34750,34750,34700,401
|
|
20240514,112200,7412111750,34750,34750,34750,34750,931
|
|
20240514,112100,7379759500,34750,34750,34800,34700,3019
|
|
20240514,112000,7274848050,34750,34650,34800,34650,8201
|
|
20240514,111900,6990175600,34650,34650,34650,34600,418
|
|
20240514,111800,6975692000,34650,34550,34650,34500,2722
|
|
20240514,111700,6881552000,34550,34550,34600,34550,279
|
|
20240514,111600,6871909100,34600,34550,34600,34550,164
|
|
20240514,111500,6866238650,34550,34600,34600,34550,127
|
|
20240514,111400,6861848800,34600,34600,34600,34600,101
|
|
20240514,111300,6858354200,34600,34600,34600,34500,1307
|
|
20240514,111200,6813198600,34600,34600,34600,34600,46
|
|
20240514,111100,6811607000,34650,34650,34650,34600,935
|
|
20240514,111000,6779248300,34650,34650,34650,34600,1334
|
|
20240514,110900,6733058300,34700,34700,34700,34650,894
|
|
20240514,110800,6702075150,34700,34650,34700,34650,295
|
|
20240514,110700,6691838900,34650,34650,34700,34650,1297
|
|
20240514,110600,6646895050,34650,34650,34650,34600,1554
|
|
20240514,110500,6593054050,34650,34650,34650,34600,613
|
|
20240514,110400,6571818900,34650,34600,34650,34550,2176
|
|
20240514,110300,6496524600,34600,34600,34600,34550,366
|
|
20240514,110200,6483863700,34600,34500,34600,34500,772
|
|
20240514,110100,6457186700,34550,34500,34600,34500,3067
|
|
20240514,110000,6351221050,34550,34500,34550,34500,1348
|
|
20240514,105900,6304651950,34450,34500,34500,34450,673
|
|
20240514,105800,6281434050,34500,34500,34550,34500,1348
|
|
20240514,105700,6234927900,34500,34450,34500,34450,3613
|
|
20240514,105600,6110327250,34450,34400,34500,34400,1066
|
|
20240514,105500,6073603100,34450,34400,34450,34400,560
|
|
20240514,105400,6054335150,34400,34450,34450,34400,638
|
|
20240514,105300,6032359450,34450,34450,34450,34400,496
|
|
20240514,105200,6015291250,34450,34400,34450,34350,606
|
|
20240514,105100,5994443550,34400,34400,34400,34350,1132
|
|
20240514,105000,5955504250,34350,34350,34350,34350,176
|
|
20240514,104900,5949458650,34350,34350,34400,34350,177
|
|
20240514,104800,5943378550,34400,34350,34400,34350,204
|
|
20240514,104700,5936365700,34350,34300,34400,34300,745
|
|
20240514,104600,5910779600,34300,34350,34350,34300,713
|
|
20240514,104500,5886314350,34350,34250,34350,34250,1879
|
|
20240514,104400,5821855800,34250,34300,34300,34250,100
|
|
20240514,104300,5818426000,34250,34250,34300,34200,210
|
|
20240514,104200,5811232050,34200,34200,34300,34200,1128
|
|
20240514,104100,5772588300,34150,34200,34200,34150,248
|
|
20240514,104000,5764114500,34150,34300,34300,34150,412
|
|
20240514,103900,5750012350,34300,34250,34300,34250,50
|
|
20240514,103800,5748297500,34250,34200,34250,34200,450
|
|
20240514,103700,5732887600,34300,34300,34300,34200,189
|
|
20240514,103600,5726412550,34300,34200,34300,34200,1075
|
|
20240514,103500,5689598150,34150,34150,34150,34100,162
|
|
20240514,103400,5684070800,34150,34200,34200,34100,3165
|
|
20240514,103300,5575943550,34250,34250,34250,34200,558
|
|
20240514,103200,5556832100,34200,34250,34250,34200,657
|
|
20240514,103100,5534358450,34250,34200,34250,34200,289
|
|
20240514,103000,5524467900,34250,34200,34250,34200,1119
|
|
20240514,102900,5486159800,34200,34200,34200,34100,1286
|
|
20240514,102800,5442267550,34200,34200,34250,34150,1099
|
|
20240514,102700,5404716750,34250,34250,34250,34200,70
|
|
20240514,102600,5402320750,34200,34250,34300,34200,1320
|
|
20240514,102500,5357090550,34250,34200,34250,34200,102
|
|
20240514,102400,5353598700,34250,34300,34350,34250,679
|
|
20240514,102300,5330326050,34300,34300,34350,34300,211
|
|
20240514,102200,5323079800,34300,34300,34300,34300,201
|
|
20240514,102100,5316185500,34300,34250,34300,34250,985
|
|
20240514,102000,5282403600,34250,34250,34250,34200,271
|
|
20240514,101900,5273122150,34300,34250,34300,34250,633
|
|
20240514,101800,5251437550,34300,34400,34400,34300,1558
|
|
20240514,101700,5197953900,34400,34400,34400,34400,100
|
|
20240514,101600,5194513900,34400,34350,34400,34300,659
|
|
20240514,101500,5171882100,34350,34350,34400,34300,1665
|
|
20240514,101400,5114681950,34350,34350,34350,34300,196
|
|
20240514,101300,5107949450,34350,34300,34350,34300,63
|
|
20240514,101200,5105786050,34300,34300,34350,34300,1022
|
|
20240514,101100,5070707900,34300,34250,34300,34250,183
|
|
20240514,101000,5064431500,34250,34250,34300,34250,96
|
|
20240514,100900,5061139450,34300,34300,34350,34300,296
|
|
20240514,100800,5050982150,34350,34350,34350,34300,165
|
|
20240514,100700,5045314450,34400,34250,34400,34250,1787
|
|
20240514,100600,4984068050,34200,34200,34250,34200,1087
|
|
20240514,100500,4946885650,34150,34200,34200,34150,489
|
|
20240514,100400,4930179100,34200,34150,34200,34050,8899
|
|
20240514,100300,4626921300,34150,34200,34200,34100,1339
|
|
20240514,100200,4581147400,34250,34250,34250,34200,168
|
|
20240514,100100,4575396050,34200,34300,34300,34050,4289
|
|
20240514,100000,4428913750,34250,34300,34350,34200,6492
|
|
20240514,095900,4206660800,34300,34450,34450,34300,1200
|
|
20240514,095800,4165426950,34450,34450,34450,34400,469
|
|
20240514,095700,4149270400,34450,34300,34500,34300,2911
|
|
20240514,095600,4049093100,34300,34450,34450,34300,11347
|
|
20240514,095500,3659395500,34500,34500,34500,34450,279
|
|
20240514,095400,3649775150,34450,34450,34500,34450,1008
|
|
20240514,095300,3615045750,34450,34400,34450,34400,638
|
|
20240514,095200,3593091750,34450,34450,34500,34400,214
|
|
20240514,095100,3585715150,34500,34450,34500,34450,1193
|
|
20240514,095000,3544612150,34450,34450,34450,34400,179
|
|
20240514,094900,3538450050,34450,34550,34550,34400,957
|
|
20240514,094800,3505492400,34550,34550,34550,34500,156
|
|
20240514,094700,3500105700,34500,34500,34550,34500,149
|
|
20240514,094600,3494959300,34500,34400,34550,34300,2752
|
|
20240514,094500,3400138550,34350,34450,34500,34300,4065
|
|
20240514,094400,3260399100,34400,34450,34500,34400,567
|
|
20240514,094300,3240860150,34500,34500,34500,34450,102
|
|
20240514,094200,3237342650,34450,34550,34550,34450,1227
|
|
20240514,094100,3194961800,34500,34450,34550,34450,2183
|
|
20240514,094000,3119646400,34500,34450,34550,34400,9497
|
|
20240514,093900,2792688300,34400,34350,34450,34200,6595
|
|
20240514,093800,2566627950,34350,34400,34400,34300,647
|
|
20240514,093700,2544408000,34400,34450,34550,34400,1158
|
|
20240514,093600,2504503250,34450,34350,34450,34300,1108
|
|
20240514,093500,2466416550,34300,34350,34350,34300,328
|
|
20240514,093400,2455165450,34300,34300,34350,34250,361
|
|
20240514,093300,2442782800,34350,34350,34400,34350,1816
|
|
20240514,093200,2380399650,34400,34500,34550,34400,1569
|
|
20240514,093100,2326376200,34500,34650,34650,34500,1673
|
|
20240514,093000,2268566750,34650,34550,34650,34500,5007
|
|
20240514,092900,2095457100,34450,34550,34550,34450,1591
|
|
20240514,092800,2040560650,34500,34500,34550,34500,1322
|
|
20240514,092700,1994939550,34500,34500,34550,34500,367
|
|
20240514,092600,1982268450,34500,34500,34550,34500,2034
|
|
20240514,092500,1912075000,34450,34500,34600,34450,4848
|
|
20240514,092400,1744630900,34500,34400,34500,34400,3592
|
|
20240514,092300,1620901450,34400,34300,34400,34300,1318
|
|
20240514,092200,1575622050,34250,34300,34300,34200,1280
|
|
20240514,092100,1531777550,34300,34300,34350,34250,454
|
|
20240514,092000,1516206450,34350,34300,34400,34300,2066
|
|
20240514,091900,1445202300,34300,34350,34350,34250,1109
|
|
20240514,091800,1407157100,34300,34300,34450,34250,3836
|
|
20240514,091700,1275418650,34300,34300,34350,34300,888
|
|
20240514,091600,1244932300,34300,34250,34300,34250,338
|
|
20240514,091500,1233346100,34300,34300,34300,34250,300
|
|
20240514,091400,1223063900,34300,34250,34350,34200,1777
|
|
20240514,091300,1162155400,34250,34250,34250,34200,1216
|
|
20240514,091200,1120507700,34250,34150,34250,34150,3664
|
|
20240514,091100,995210900,34150,34200,34300,34150,1702
|
|
20240514,091000,936952800,34250,34200,34250,34200,949
|
|
20240514,090900,904456250,34200,34250,34250,34200,742
|
|
20240514,090800,879074500,34250,34250,34250,34150,633
|
|
20240514,090700,857423300,34250,34300,34300,34150,1527
|
|
20240514,090600,805125450,34300,34300,34300,34100,7094
|
|
20240514,090500,562478500,34300,34150,34350,34150,3594
|
|
20240514,090400,439341700,34100,34000,34100,33950,659
|
|
20240514,090300,416894350,33950,33950,34000,33900,263
|
|
20240514,090200,407965950,33950,33950,33950,33800,2647
|
|
20240514,090100,318240650,33950,34100,34200,33950,2820
|
|
20240514,090000,222251550,34200,34150,34200,34000,6509
|