655 lines
35 KiB
CSV
655 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,195200,19898027900,34300,34300,34300,34300,3399
|
|
20240529,195100,19898027900,34300,34300,34300,34300,0
|
|
20240529,195000,19898027900,34300,34300,34300,34300,0
|
|
20240529,194900,19898027900,34300,34300,34300,34300,0
|
|
20240529,194800,19898027900,34300,34300,34300,34300,0
|
|
20240529,194700,19898027900,34300,34300,34300,34300,0
|
|
20240529,194600,19898027900,34300,34300,34300,34300,0
|
|
20240529,194500,19898027900,34300,34300,34300,34300,0
|
|
20240529,194400,19898027900,34300,34300,34300,34300,0
|
|
20240529,194300,19898027900,34300,34300,34300,34300,0
|
|
20240529,194200,19898027900,34300,34300,34300,34300,0
|
|
20240529,194100,19898027900,34300,34300,34300,34300,0
|
|
20240529,194000,19898027900,34300,34300,34300,34300,0
|
|
20240529,193900,19898027900,34300,34300,34300,34300,0
|
|
20240529,193800,19898027900,34300,34300,34300,34300,0
|
|
20240529,193700,19898027900,34300,34300,34300,34300,0
|
|
20240529,193600,19898027900,34300,34300,34300,34300,0
|
|
20240529,193500,19898027900,34300,34300,34300,34300,0
|
|
20240529,193400,19898027900,34300,34300,34300,34300,0
|
|
20240529,193300,19898027900,34300,34300,34300,34300,0
|
|
20240529,193200,19898027900,34300,34300,34300,34300,0
|
|
20240529,193100,19898027900,34300,34300,34300,34300,0
|
|
20240529,193000,19898027900,34300,34300,34300,34300,0
|
|
20240529,192900,19898027900,34300,34300,34300,34300,0
|
|
20240529,192800,19898027900,34300,34300,34300,34300,0
|
|
20240529,192700,19898027900,34300,34300,34300,34300,0
|
|
20240529,192600,19898027900,34300,34300,34300,34300,0
|
|
20240529,192500,19898027900,34300,34300,34300,34300,0
|
|
20240529,192400,19898027900,34300,34300,34300,34300,0
|
|
20240529,192300,19898027900,34300,34300,34300,34300,0
|
|
20240529,192200,19898027900,34300,34300,34300,34300,3399
|
|
20240529,192100,19898027900,34300,34300,34300,34300,0
|
|
20240529,192000,19898027900,34300,34300,34300,34300,0
|
|
20240529,191900,19898027900,34300,34300,34300,34300,0
|
|
20240529,191800,19898027900,34300,34300,34300,34300,0
|
|
20240529,191700,19898027900,34300,34300,34300,34300,0
|
|
20240529,191600,19898027900,34300,34300,34300,34300,0
|
|
20240529,191500,19898027900,34300,34300,34300,34300,0
|
|
20240529,191400,19898027900,34300,34300,34300,34300,0
|
|
20240529,191300,19898027900,34300,34300,34300,34300,0
|
|
20240529,191200,19898027900,34300,34300,34300,34300,0
|
|
20240529,191100,19898027900,34300,34300,34300,34300,0
|
|
20240529,191000,19898027900,34300,34300,34300,34300,0
|
|
20240529,190900,19898027900,34300,34300,34300,34300,0
|
|
20240529,190800,19898027900,34300,34300,34300,34300,0
|
|
20240529,190700,19898027900,34300,34300,34300,34300,0
|
|
20240529,190600,19898027900,34300,34300,34300,34300,0
|
|
20240529,190500,19898027900,34300,34300,34300,34300,0
|
|
20240529,190400,19898027900,34300,34300,34300,34300,0
|
|
20240529,190300,19898027900,34300,34300,34300,34300,0
|
|
20240529,190200,19898027900,34300,34300,34300,34300,0
|
|
20240529,190100,19898027900,34300,34300,34300,34300,0
|
|
20240529,190000,19898027900,34300,34300,34300,34300,0
|
|
20240529,185900,19898027900,34300,34300,34300,34300,0
|
|
20240529,185800,19898027900,34300,34300,34300,34300,0
|
|
20240529,185700,19898027900,34300,34300,34300,34300,0
|
|
20240529,185600,19898027900,34300,34300,34300,34300,0
|
|
20240529,185500,19898027900,34300,34300,34300,34300,0
|
|
20240529,185400,19898027900,34300,34300,34300,34300,0
|
|
20240529,185300,19898027900,34300,34300,34300,34300,0
|
|
20240529,185200,19898027900,34300,34300,34300,34300,3399
|
|
20240529,185100,19898027900,34300,34300,34300,34300,0
|
|
20240529,185000,19898027900,34300,34300,34300,34300,0
|
|
20240529,184900,19898027900,34300,34300,34300,34300,0
|
|
20240529,184800,19898027900,34300,34300,34300,34300,0
|
|
20240529,184700,19898027900,34300,34300,34300,34300,0
|
|
20240529,184600,19898027900,34300,34300,34300,34300,0
|
|
20240529,184500,19898027900,34300,34300,34300,34300,0
|
|
20240529,184400,19898027900,34300,34300,34300,34300,0
|
|
20240529,184300,19898027900,34300,34300,34300,34300,0
|
|
20240529,184200,19898027900,34300,34300,34300,34300,0
|
|
20240529,184100,19898027900,34300,34300,34300,34300,0
|
|
20240529,184000,19898027900,34300,34300,34300,34300,0
|
|
20240529,183900,19898027900,34300,34300,34300,34300,0
|
|
20240529,183800,19898027900,34300,34300,34300,34300,0
|
|
20240529,183700,19898027900,34300,34300,34300,34300,0
|
|
20240529,183600,19898027900,34300,34300,34300,34300,0
|
|
20240529,183500,19898027900,34300,34300,34300,34300,0
|
|
20240529,183400,19898027900,34300,34300,34300,34300,0
|
|
20240529,183300,19898027900,34300,34300,34300,34300,0
|
|
20240529,183200,19898027900,34300,34300,34300,34300,0
|
|
20240529,183100,19898027900,34300,34300,34300,34300,0
|
|
20240529,183000,19898027900,34300,34300,34300,34300,0
|
|
20240529,182900,19898027900,34300,34300,34300,34300,0
|
|
20240529,182800,19898027900,34300,34300,34300,34300,0
|
|
20240529,182700,19898027900,34300,34300,34300,34300,0
|
|
20240529,182600,19898027900,34300,34300,34300,34300,0
|
|
20240529,182500,19898027900,34300,34300,34300,34300,0
|
|
20240529,182400,19898027900,34300,34300,34300,34300,0
|
|
20240529,182300,19898027900,34300,34300,34300,34300,0
|
|
20240529,182200,19898027900,34300,34300,34300,34300,3399
|
|
20240529,182100,19898027900,34300,34300,34300,34300,0
|
|
20240529,182000,19898027900,34300,34300,34300,34300,0
|
|
20240529,181900,19898027900,34300,34300,34300,34300,0
|
|
20240529,181800,19898027900,34300,34300,34300,34300,0
|
|
20240529,181700,19898027900,34300,34300,34300,34300,0
|
|
20240529,181600,19898027900,34300,34300,34300,34300,0
|
|
20240529,181500,19898027900,34300,34300,34300,34300,0
|
|
20240529,181400,19898027900,34300,34300,34300,34300,0
|
|
20240529,181300,19898027900,34300,34300,34300,34300,0
|
|
20240529,181200,19898027900,34300,34300,34300,34300,0
|
|
20240529,181100,19898027900,34300,34300,34300,34300,0
|
|
20240529,181000,19898027900,34300,34300,34300,34300,0
|
|
20240529,180900,19898027900,34300,34300,34300,34300,0
|
|
20240529,180800,19898027900,34300,34300,34300,34300,0
|
|
20240529,180700,19898027900,34300,34300,34300,34300,0
|
|
20240529,180600,19898027900,34300,34300,34300,34300,0
|
|
20240529,180500,19898027900,34300,34300,34300,34300,0
|
|
20240529,180400,19898027900,34300,34300,34300,34300,0
|
|
20240529,180300,19898027900,34300,34300,34300,34300,0
|
|
20240529,180200,19898027900,34300,34300,34300,34300,0
|
|
20240529,180100,19898027900,34300,34300,34300,34300,0
|
|
20240529,180000,19898027900,34300,34300,34300,34300,0
|
|
20240529,175900,19898027900,34300,34300,34300,34300,0
|
|
20240529,175800,19898027900,34300,34300,34300,34300,0
|
|
20240529,175700,19898027900,34300,34300,34300,34300,0
|
|
20240529,175600,19898027900,34300,34300,34300,34300,0
|
|
20240529,175500,19898027900,34300,34300,34300,34300,0
|
|
20240529,175400,19898027900,34300,34300,34300,34300,0
|
|
20240529,175300,19898027900,34300,34300,34300,34300,0
|
|
20240529,175200,19898027900,34300,34300,34300,34300,3399
|
|
20240529,175100,19898027900,34300,34300,34300,34300,0
|
|
20240529,175000,19898027900,34300,34300,34300,34300,0
|
|
20240529,174900,19898027900,34300,34300,34300,34300,0
|
|
20240529,174800,19898027900,34300,34300,34300,34300,0
|
|
20240529,174700,19898027900,34300,34300,34300,34300,0
|
|
20240529,174600,19898027900,34300,34300,34300,34300,0
|
|
20240529,174500,19898027900,34300,34300,34300,34300,0
|
|
20240529,174400,19898027900,34300,34300,34300,34300,0
|
|
20240529,174300,19898027900,34300,34300,34300,34300,0
|
|
20240529,174200,19898027900,34300,34300,34300,34300,0
|
|
20240529,174100,19898027900,34300,34300,34300,34300,0
|
|
20240529,174000,19898027900,34300,34300,34300,34300,0
|
|
20240529,173900,19898027900,34300,34300,34300,34300,0
|
|
20240529,173800,19898027900,34300,34300,34300,34300,0
|
|
20240529,173700,19898027900,34300,34300,34300,34300,0
|
|
20240529,173600,19898027900,34300,34300,34300,34300,0
|
|
20240529,173500,19898027900,34300,34300,34300,34300,0
|
|
20240529,173400,19898027900,34300,34300,34300,34300,0
|
|
20240529,173300,19898027900,34300,34300,34300,34300,0
|
|
20240529,173200,19898027900,34300,34300,34300,34300,0
|
|
20240529,173100,19898027900,34300,34300,34300,34300,0
|
|
20240529,173000,19898027900,34300,34300,34300,34300,0
|
|
20240529,172900,19898027900,34300,34300,34300,34300,0
|
|
20240529,172800,19898027900,34300,34300,34300,34300,0
|
|
20240529,172700,19898027900,34300,34300,34300,34300,0
|
|
20240529,172600,19898027900,34300,34300,34300,34300,0
|
|
20240529,172500,19898027900,34300,34300,34300,34300,0
|
|
20240529,172400,19898027900,34300,34300,34300,34300,0
|
|
20240529,172300,19898027900,34300,34300,34300,34300,0
|
|
20240529,172200,19898027900,34300,34300,34300,34300,3399
|
|
20240529,172100,19898027900,34300,34300,34300,34300,0
|
|
20240529,172000,19898027900,34300,34300,34300,34300,0
|
|
20240529,171900,19898027900,34300,34300,34300,34300,0
|
|
20240529,171800,19898027900,34300,34300,34300,34300,0
|
|
20240529,171700,19898027900,34300,34300,34300,34300,0
|
|
20240529,171600,19898027900,34300,34300,34300,34300,0
|
|
20240529,171500,19898027900,34300,34300,34300,34300,0
|
|
20240529,171400,19898027900,34300,34300,34300,34300,0
|
|
20240529,171300,19898027900,34300,34300,34300,34300,0
|
|
20240529,171200,19898027900,34300,34300,34300,34300,0
|
|
20240529,171100,19898027900,34300,34300,34300,34300,0
|
|
20240529,171000,19898027900,34300,34300,34300,34300,0
|
|
20240529,170900,19898027900,34300,34300,34300,34300,0
|
|
20240529,170800,19898027900,34300,34300,34300,34300,0
|
|
20240529,170700,19898027900,34300,34300,34300,34300,0
|
|
20240529,170600,19898027900,34300,34300,34300,34300,0
|
|
20240529,170500,19898027900,34300,34300,34300,34300,0
|
|
20240529,170400,19898027900,34300,34300,34300,34300,0
|
|
20240529,170300,19898027900,34300,34300,34300,34300,0
|
|
20240529,170200,19898027900,34300,34300,34300,34300,0
|
|
20240529,170100,19898027900,34300,34300,34300,34300,0
|
|
20240529,170000,19898027900,34300,34300,34300,34300,0
|
|
20240529,165900,19898027900,34300,34300,34300,34300,0
|
|
20240529,165800,19898027900,34300,34300,34300,34300,0
|
|
20240529,165700,19898027900,34300,34300,34300,34300,0
|
|
20240529,165600,19898027900,34300,34300,34300,34300,0
|
|
20240529,165500,19898027900,34300,34300,34300,34300,0
|
|
20240529,165400,19898027900,34300,34300,34300,34300,0
|
|
20240529,165300,19898027900,34300,34300,34300,34300,0
|
|
20240529,165200,19898027900,34300,34300,34300,34300,3399
|
|
20240529,165100,19898027900,34300,34300,34300,34300,0
|
|
20240529,165000,19898027900,34300,34300,34300,34300,0
|
|
20240529,164900,19898027900,34300,34300,34300,34300,0
|
|
20240529,164800,19898027900,34300,34300,34300,34300,0
|
|
20240529,164700,19898027900,34300,34300,34300,34300,0
|
|
20240529,164600,19898027900,34300,34300,34300,34300,0
|
|
20240529,164500,19898027900,34300,34300,34300,34300,0
|
|
20240529,164400,19898027900,34300,34300,34300,34300,0
|
|
20240529,164300,19898027900,34300,34300,34300,34300,0
|
|
20240529,164200,19898027900,34300,34300,34300,34300,0
|
|
20240529,164100,19898027900,34300,34300,34300,34300,0
|
|
20240529,164000,19898027900,34300,34300,34300,34300,0
|
|
20240529,163900,19898027900,34300,34300,34300,34300,0
|
|
20240529,163800,19898027900,34300,34300,34300,34300,0
|
|
20240529,163700,19898027900,34300,34300,34300,34300,0
|
|
20240529,163600,19898027900,34300,34300,34300,34300,0
|
|
20240529,163500,19898027900,34300,34300,34300,34300,0
|
|
20240529,163400,19898027900,34300,34300,34300,34300,0
|
|
20240529,163300,19898027900,34300,34300,34300,34300,0
|
|
20240529,163200,19898027900,34300,34300,34300,34300,0
|
|
20240529,163100,19898027900,34300,34300,34300,34300,0
|
|
20240529,163000,19898027900,34300,34300,34300,34300,0
|
|
20240529,162900,19898027900,34300,34300,34300,34300,0
|
|
20240529,162800,19898027900,34300,34300,34300,34300,0
|
|
20240529,162700,19898027900,34300,34300,34300,34300,0
|
|
20240529,162600,19898027900,34300,34300,34300,34300,0
|
|
20240529,162500,19898027900,34300,34300,34300,34300,0
|
|
20240529,162400,19898027900,34300,34300,34300,34300,0
|
|
20240529,162300,19898027900,34300,34300,34300,34300,0
|
|
20240529,162200,19898027900,34300,34300,34300,34300,3399
|
|
20240529,162100,19898027900,34300,34300,34300,34300,0
|
|
20240529,162000,19898027900,34300,34300,34300,34300,0
|
|
20240529,161900,19898027900,34300,34300,34300,34300,0
|
|
20240529,161800,19898027900,34300,34300,34300,34300,0
|
|
20240529,161700,19898027900,34300,34300,34300,34300,0
|
|
20240529,161600,19898027900,34300,34300,34300,34300,0
|
|
20240529,161500,19898027900,34300,34300,34300,34300,0
|
|
20240529,161400,19898027900,34300,34300,34300,34300,0
|
|
20240529,161300,19898027900,34300,34300,34300,34300,0
|
|
20240529,161200,19898027900,34300,34300,34300,34300,0
|
|
20240529,161100,19898027900,34300,34300,34300,34300,0
|
|
20240529,161000,19898027900,34300,34300,34300,34300,0
|
|
20240529,160900,19898027900,34300,34300,34300,34300,0
|
|
20240529,160800,19898027900,34300,34300,34300,34300,0
|
|
20240529,160700,19898027900,34300,34300,34300,34300,0
|
|
20240529,160600,19898027900,34300,34300,34300,34300,0
|
|
20240529,160500,19898027900,34300,34300,34300,34300,0
|
|
20240529,160400,19898027900,34300,34300,34300,34300,0
|
|
20240529,160300,19898027900,34300,34300,34300,34300,0
|
|
20240529,160200,19898027900,34300,34300,34300,34300,0
|
|
20240529,160100,19898027900,34300,34300,34300,34300,0
|
|
20240529,160000,19898027900,34300,34300,34300,34300,0
|
|
20240529,155900,19898027900,34300,34300,34300,34300,0
|
|
20240529,155800,19898027900,34300,34300,34300,34300,0
|
|
20240529,155700,19898027900,34300,34300,34300,34300,0
|
|
20240529,155600,19898027900,34300,34300,34300,34300,0
|
|
20240529,155500,19898027900,34300,34300,34300,34300,0
|
|
20240529,155400,19898027900,34300,34300,34300,34300,0
|
|
20240529,155300,19898027900,34300,34300,34300,34300,0
|
|
20240529,155200,19898027900,34300,34300,34300,34300,3399
|
|
20240529,155100,19898027900,34300,34300,34300,34300,0
|
|
20240529,155000,19898027900,34300,34300,34300,34300,0
|
|
20240529,154900,19898027900,34300,34300,34300,34300,0
|
|
20240529,154800,19898027900,34300,34300,34300,34300,0
|
|
20240529,154700,19898027900,34300,34300,34300,34300,0
|
|
20240529,154600,19898027900,34300,34300,34300,34300,0
|
|
20240529,154500,19898027900,34300,34300,34300,34300,0
|
|
20240529,154400,19898027900,34300,34300,34300,34300,0
|
|
20240529,154300,19898027900,34300,34300,34300,34300,0
|
|
20240529,154200,19898027900,34300,34300,34300,34300,0
|
|
20240529,154100,19898027900,34300,34300,34300,34300,0
|
|
20240529,154000,19898027900,34300,34300,34300,34300,0
|
|
20240529,153900,19898027900,34300,34300,34300,34300,0
|
|
20240529,153800,19898027900,34300,34300,34300,34300,0
|
|
20240529,153700,19898027900,34300,34300,34300,34300,0
|
|
20240529,153600,19898027900,34300,34300,34300,34300,0
|
|
20240529,153500,19898027900,34300,34300,34300,34300,0
|
|
20240529,153400,19898027900,34300,34300,34300,34300,0
|
|
20240529,153300,19898027900,34300,34300,34300,34300,0
|
|
20240529,153200,19898027900,34300,34300,34300,34300,0
|
|
20240529,153100,19898027900,34300,34300,34300,34300,0
|
|
20240529,153000,19898027900,34300,34300,34300,34300,3399
|
|
20240529,152900,19781442200,34300,34300,34300,34300,0
|
|
20240529,152800,19781442200,34300,34300,34300,34300,0
|
|
20240529,152700,19781442200,34300,34300,34300,34300,0
|
|
20240529,152600,19781442200,34300,34300,34300,34300,0
|
|
20240529,152500,19781442200,34300,34300,34300,34300,0
|
|
20240529,152400,19781442200,34300,34300,34300,34300,0
|
|
20240529,152300,19781442200,34300,34300,34300,34300,0
|
|
20240529,152200,19781442200,34300,34300,34300,34300,0
|
|
20240529,152100,19781442200,34300,34300,34300,34300,0
|
|
20240529,152000,19781442200,34300,34300,34300,34300,0
|
|
20240529,151900,19781442200,34300,34300,34300,34250,876
|
|
20240529,151800,19751395550,34250,34350,34350,34250,3089
|
|
20240529,151700,19645533000,34350,34250,34350,34250,1109
|
|
20240529,151600,19607463950,34250,34300,34300,34250,920
|
|
20240529,151500,19575910750,34300,34350,34350,34250,3707
|
|
20240529,151400,19448747000,34350,34350,34350,34300,684
|
|
20240529,151300,19425255750,34350,34350,34350,34300,844
|
|
20240529,151200,19396279550,34350,34350,34400,34350,2124
|
|
20240529,151100,19323301950,34350,34350,34350,34300,1707
|
|
20240529,151000,19264667900,34350,34350,34350,34300,445
|
|
20240529,150900,19249392700,34350,34350,34350,34300,705
|
|
20240529,150800,19225177450,34350,34350,34400,34300,785
|
|
20240529,150700,19198217100,34400,34400,34400,34350,859
|
|
20240529,150600,19168699000,34350,34300,34400,34300,5217
|
|
20240529,150500,18989489750,34300,34300,34350,34300,230
|
|
20240529,150400,18981593550,34350,34300,34350,34300,1765
|
|
20240529,150300,18921045550,34300,34300,34300,34250,488
|
|
20240529,150200,18904308500,34300,34300,34350,34250,776
|
|
20240529,150100,18877698850,34350,34350,34350,34300,255
|
|
20240529,150000,18868940800,34300,34350,34350,34250,761
|
|
20240529,145900,18842820650,34350,34350,34350,34250,588
|
|
20240529,145800,18822644450,34350,34300,34350,34250,424
|
|
20240529,145700,18808095000,34250,34300,34350,34250,1078
|
|
20240529,145600,18771105850,34300,34350,34350,34300,404
|
|
20240529,145500,18757231250,34300,34300,34350,34300,389
|
|
20240529,145400,18743874750,34300,34300,34350,34250,1093
|
|
20240529,145300,18706385300,34300,34250,34300,34250,201
|
|
20240529,145200,18699494550,34250,34300,34300,34250,308
|
|
20240529,145100,18688932200,34250,34200,34300,34200,544
|
|
20240529,145000,18670274500,34250,34300,34300,34200,626
|
|
20240529,144900,18648827900,34300,34300,34350,34250,1116
|
|
20240529,144800,18610584650,34300,34250,34300,34250,653
|
|
20240529,144700,18588187800,34250,34250,34300,34200,269
|
|
20240529,144600,18578971300,34300,34300,34350,34200,544
|
|
20240529,144500,18560333850,34300,34300,34350,34250,1249
|
|
20240529,144400,18517481700,34250,34250,34300,34250,334
|
|
20240529,144300,18506030000,34300,34250,34300,34250,320
|
|
20240529,144200,18495061200,34250,34250,34300,34200,1040
|
|
20240529,144100,18459416650,34300,34200,34300,34200,249
|
|
20240529,144000,18450880000,34200,34300,34350,34200,1631
|
|
20240529,143900,18395000200,34350,34300,34350,34250,1246
|
|
20240529,143800,18352244200,34250,34300,34350,34250,479
|
|
20240529,143700,18335814150,34250,34300,34350,34250,967
|
|
20240529,143600,18302645600,34300,34300,34350,34250,777
|
|
20240529,143500,18275970600,34300,34350,34350,34250,433
|
|
20240529,143400,18261115600,34350,34350,34350,34300,383
|
|
20240529,143300,18247963700,34300,34300,34350,34250,759
|
|
20240529,143200,18221901900,34350,34300,34350,34300,599
|
|
20240529,143100,18201343950,34350,34350,34400,34350,989
|
|
20240529,143000,18167361700,34400,34350,34400,34350,1100
|
|
20240529,142900,18129547000,34400,34350,34400,34350,286
|
|
20240529,142800,18119712650,34400,34300,34450,34300,4079
|
|
20240529,142700,17979556350,34250,34250,34300,34200,787
|
|
20240529,142600,17952573450,34250,34250,34250,34100,2177
|
|
20240529,142500,17878205000,34250,34250,34300,34250,237
|
|
20240529,142400,17870078100,34300,34250,34300,34200,635
|
|
20240529,142300,17848309400,34250,34200,34250,34150,319
|
|
20240529,142200,17837398600,34200,34250,34300,34200,754
|
|
20240529,142100,17811586850,34300,34150,34300,34150,576
|
|
20240529,142000,17791852800,34200,34250,34250,34200,425
|
|
20240529,141900,17777314400,34200,34200,34250,34200,264
|
|
20240529,141800,17768277100,34200,34200,34250,34200,717
|
|
20240529,141700,17743735250,34150,34100,34150,34100,665
|
|
20240529,141600,17721028050,34150,34150,34150,34100,2911
|
|
20240529,141500,17621621550,34100,34150,34200,34100,890
|
|
20240529,141400,17591212350,34200,34200,34200,34150,361
|
|
20240529,141300,17578877950,34150,34150,34200,34150,296
|
|
20240529,141200,17568762050,34150,34150,34200,34100,1422
|
|
20240529,141100,17520187100,34150,34250,34300,34150,3771
|
|
20240529,141000,17391119750,34300,34300,34300,34250,206
|
|
20240529,140900,17384055100,34300,34250,34300,34250,1169
|
|
20240529,140800,17343960600,34250,34300,34300,34250,544
|
|
20240529,140700,17325303200,34250,34300,34300,34250,546
|
|
20240529,140600,17306576950,34300,34250,34300,34250,501
|
|
20240529,140500,17289394650,34300,34300,34300,34250,241
|
|
20240529,140400,17281129900,34250,34300,34300,34250,120
|
|
20240529,140300,17277015250,34300,34300,34300,34250,566
|
|
20240529,140200,17257603950,34300,34250,34300,34250,233
|
|
20240529,140100,17249618200,34250,34200,34250,34200,381
|
|
20240529,140000,17236570650,34200,34200,34300,34200,1236
|
|
20240529,135900,17194239550,34200,34250,34250,34200,178
|
|
20240529,135800,17188144450,34250,34250,34250,34200,275
|
|
20240529,135700,17178730850,34200,34250,34250,34200,518
|
|
20240529,135600,17160991400,34200,34200,34300,34200,2311
|
|
20240529,135500,17081892800,34200,34150,34250,34150,258
|
|
20240529,135400,17073070700,34200,34200,34250,34200,879
|
|
20240529,135300,17043002700,34150,34150,34200,34150,378
|
|
20240529,135200,17030077500,34200,34200,34200,34150,1246
|
|
20240529,135100,16987466200,34150,34250,34250,34150,1345
|
|
20240529,135000,16941473500,34250,34150,34250,34100,4401
|
|
20240529,134900,16790887450,34150,34150,34200,34150,267
|
|
20240529,134800,16781759850,34200,34150,34200,34150,319
|
|
20240529,134700,16770851600,34200,34150,34200,34150,1041
|
|
20240529,134600,16735254500,34200,34150,34200,34150,1593
|
|
20240529,134500,16680840300,34150,34150,34150,34100,568
|
|
20240529,134400,16661443950,34150,34150,34150,34100,204
|
|
20240529,134300,16654479800,34150,34150,34150,34100,157
|
|
20240529,134200,16649122450,34150,34000,34150,34000,1917
|
|
20240529,134100,16583777450,34050,34000,34050,34000,355
|
|
20240529,134000,16571691550,34000,34000,34050,34000,208
|
|
20240529,133900,16564612400,34000,33950,34000,33950,1729
|
|
20240529,133800,16505882150,33950,33900,34000,33900,123
|
|
20240529,133700,16501705250,33900,33950,33950,33900,309
|
|
20240529,133600,16491219150,34000,33900,34000,33900,352
|
|
20240529,133500,16479272250,33900,33950,33950,33850,1384
|
|
20240529,133400,16432362750,33900,33950,33950,33900,1032
|
|
20240529,133300,16397364750,33950,33900,33950,33850,438
|
|
20240529,133200,16382510000,33900,33900,34000,33900,373
|
|
20240529,133100,16369856150,33950,34000,34000,33900,1017
|
|
20240529,133000,16335325250,34000,33950,34050,33950,578
|
|
20240529,132900,16315678150,34000,33950,34000,33900,540
|
|
20240529,132800,16297340850,33950,33950,34000,33900,675
|
|
20240529,132700,16274425650,33950,33900,34000,33900,220
|
|
20240529,132600,16266957000,33950,33950,33950,33900,645
|
|
20240529,132500,16245065250,34000,33950,34000,33950,114
|
|
20240529,132400,16241191900,34000,33950,34000,33950,477
|
|
20240529,132300,16224977500,34000,34000,34000,33950,903
|
|
20240529,132200,16194276700,33950,33900,34000,33900,251
|
|
20240529,132100,16185754450,33950,33800,33950,33800,410
|
|
20240529,132000,16171866050,33800,33800,33850,33750,1682
|
|
20240529,131900,16115010500,33800,33800,33850,33800,1858
|
|
20240529,131800,16052126600,33850,33900,33950,33850,2902
|
|
20240529,131700,15953838200,34000,33900,34000,33900,336
|
|
20240529,131600,15942438800,33900,33900,33950,33900,291
|
|
20240529,131500,15932564050,33950,33950,34000,33900,629
|
|
20240529,131400,15911208650,34050,33900,34050,33800,6639
|
|
20240529,131300,15685717500,33900,33750,33950,33750,5368
|
|
20240529,131200,15504360150,33750,33700,33750,33500,11637
|
|
20240529,131100,15113110650,33700,34000,34050,33700,42183
|
|
20240529,131000,13685177800,34050,34350,34400,34050,9847
|
|
20240529,130900,13348656150,34350,34250,34400,34250,2031
|
|
20240529,130800,13278976300,34250,34250,34300,34250,1528
|
|
20240529,130700,13226569000,34250,34300,34300,34250,288
|
|
20240529,130600,13216698200,34250,34250,34300,34250,439
|
|
20240529,130500,13201646150,34250,34250,34300,34250,226
|
|
20240529,130400,13193897800,34300,34400,34400,34250,2234
|
|
20240529,130300,13117252550,34350,34300,34400,34300,269
|
|
20240529,130200,13108007350,34300,34350,34400,34300,483
|
|
20240529,130100,13091413250,34350,34350,34400,34350,822
|
|
20240529,130000,13063140050,34350,34400,34400,34350,298
|
|
20240529,125900,13052893200,34350,34350,34400,34350,253
|
|
20240529,125800,13044195900,34350,34300,34400,34300,222
|
|
20240529,125700,13036570650,34350,34300,34400,34300,2481
|
|
20240529,125600,12951350550,34300,34300,34400,34300,276
|
|
20240529,125500,12941869550,34300,34300,34350,34300,289
|
|
20240529,125400,12931945250,34300,34300,34350,34300,371
|
|
20240529,125300,12919203650,34350,34300,34350,34300,768
|
|
20240529,125200,12892825900,34300,34350,34350,34300,598
|
|
20240529,125100,12872287900,34350,34250,34350,34250,1862
|
|
20240529,125000,12808392400,34300,34250,34300,34250,251
|
|
20240529,124900,12799783850,34250,34200,34250,34200,360
|
|
20240529,124800,12787455300,34250,34200,34250,34200,319
|
|
20240529,124700,12776533650,34250,34150,34250,34150,209
|
|
20240529,124600,12769383450,34150,34200,34200,34100,504
|
|
20240529,124500,12752168250,34150,34150,34250,34150,627
|
|
20240529,124400,12730718500,34200,34100,34200,34100,528
|
|
20240529,124300,12712683350,34150,34100,34150,34100,130
|
|
20240529,124200,12708244800,34100,34150,34150,34100,304
|
|
20240529,124100,12697866500,34150,34100,34150,34050,189
|
|
20240529,124000,12691414500,34100,34150,34150,34050,375
|
|
20240529,123900,12678626600,34100,34100,34150,34100,286
|
|
20240529,123800,12668867600,34100,34100,34100,34050,208
|
|
20240529,123700,12661776400,34100,34150,34150,34050,219
|
|
20240529,123600,12654310850,34100,34000,34150,33950,9299
|
|
20240529,123500,12338096550,33950,33950,34000,33850,3882
|
|
20240529,123400,12206492350,33950,33950,34000,33900,2171
|
|
20240529,123300,12132845650,34000,33950,34000,33950,408
|
|
20240529,123200,12118977900,34000,34050,34100,33950,827
|
|
20240529,123100,12090856450,34100,34050,34100,33950,5157
|
|
20240529,123000,11915728550,34050,34050,34100,33950,842
|
|
20240529,122900,11887111300,33950,34000,34000,33950,1081
|
|
20240529,122800,11850383000,34100,34100,34150,34000,1089
|
|
20240529,122700,11813322250,34100,34100,34150,34100,296
|
|
20240529,122600,11803216100,34100,34100,34150,34050,307
|
|
20240529,122500,11792746750,34100,34100,34100,34050,150
|
|
20240529,122400,11787632550,34100,34150,34200,34050,937
|
|
20240529,122300,11755661500,34200,34050,34200,34050,622
|
|
20240529,122200,11734436250,34050,34050,34100,34050,302
|
|
20240529,122100,11724147050,34100,34000,34100,33950,1587
|
|
20240529,122000,11670181400,34000,34000,34000,33950,167
|
|
20240529,121900,11664503950,34000,34000,34000,33950,175
|
|
20240529,121800,11658555800,33950,33950,34000,33900,4328
|
|
20240529,121700,11511708750,34000,34000,34100,33950,2636
|
|
20240529,121600,11422056100,34000,34100,34100,33850,7767
|
|
20240529,121500,11158557050,33950,34200,34200,33950,6762
|
|
20240529,121400,10928236100,34200,34250,34250,34150,168
|
|
20240529,121300,10922490400,34250,34200,34250,34200,217
|
|
20240529,121200,10915060050,34250,34250,34250,34100,2489
|
|
20240529,121100,10829963050,34250,34250,34300,34200,625
|
|
20240529,121000,10808557400,34300,34250,34300,34250,811
|
|
20240529,120900,10780780150,34250,34200,34250,34200,1108
|
|
20240529,120800,10742850900,34150,34100,34250,34100,1201
|
|
20240529,120700,10701826700,34150,34200,34300,33950,16377
|
|
20240529,120600,10144274350,34200,34250,34250,34200,386
|
|
20240529,120500,10131054500,34100,34300,34300,34100,2523
|
|
20240529,120400,10044921350,34300,34250,34300,34150,1272
|
|
20240529,120300,10001393650,34300,34250,34300,34200,419
|
|
20240529,120200,9987048750,34250,34250,34300,34200,442
|
|
20240529,120100,9971911900,34250,34350,34350,34100,11960
|
|
20240529,120000,9563242600,34300,34200,34350,34200,4011
|
|
20240529,115900,9425679800,34300,34400,34400,34100,7965
|
|
20240529,115800,9153693600,34400,34400,34450,34250,12599
|
|
20240529,115700,8721352500,34450,34450,34450,34400,532
|
|
20240529,115600,8703034300,34450,34450,34450,34400,124
|
|
20240529,115500,8698763550,34450,34500,34500,34400,1926
|
|
20240529,115400,8632462900,34550,34450,34550,34450,235
|
|
20240529,115300,8624347600,34450,34550,34550,34450,499
|
|
20240529,115200,8607118200,34550,34500,34550,34500,92
|
|
20240529,115100,8603941050,34500,34550,34550,34350,3475
|
|
20240529,115000,8484294900,34500,34600,34600,34500,211
|
|
20240529,114900,8477001650,34600,34550,34600,34550,149
|
|
20240529,114800,8471848050,34600,34550,34600,34500,366
|
|
20240529,114700,8459199450,34500,34500,34550,34500,154
|
|
20240529,114600,8453879850,34550,34550,34550,34500,197
|
|
20240529,114500,8447075800,34550,34450,34550,34450,357
|
|
20240529,114400,8434754150,34500,34500,34500,34450,157
|
|
20240529,114300,8429338500,34450,34450,34500,34450,130
|
|
20240529,114200,8424855850,34450,34450,34500,34450,402
|
|
20240529,114100,8410993200,34500,34550,34550,34450,748
|
|
20240529,114000,8385211900,34500,34550,34550,34500,327
|
|
20240529,113900,8373927150,34600,34550,34600,34500,267
|
|
20240529,113800,8364700950,34550,34500,34550,34500,159
|
|
20240529,113700,8359209500,34500,34550,34550,34450,2445
|
|
20240529,113600,8274853850,34500,34550,34550,34500,274
|
|
20240529,113500,8265388950,34550,34600,34600,34500,636
|
|
20240529,113400,8243427000,34550,34550,34600,34550,116
|
|
20240529,113300,8239417100,34550,34500,34550,34500,336
|
|
20240529,113200,8227809200,34550,34550,34600,34450,7217
|
|
20240529,113100,7978750500,34500,34600,34600,34500,984
|
|
20240529,113000,7944792850,34550,34650,34650,34550,2358
|
|
20240529,112900,7863234550,34650,34600,34700,34600,2251
|
|
20240529,112800,7785264300,34600,34700,34700,34600,1150
|
|
20240529,112700,7745459300,34650,34650,34700,34650,561
|
|
20240529,112600,7726000950,34700,34650,34700,34650,183
|
|
20240529,112500,7719652150,34650,34700,34750,34650,1640
|
|
20240529,112400,7662740900,34600,34750,34750,34600,1682
|
|
20240529,112300,7604419700,34750,34700,34800,34700,2525
|
|
20240529,112200,7516791600,34750,34800,34800,34700,1185
|
|
20240529,112100,7475648800,34800,34850,34850,34750,706
|
|
20240529,112000,7451064750,34850,34850,34850,34800,476
|
|
20240529,111900,7434477150,34900,34850,34900,34850,325
|
|
20240529,111800,7423142400,34900,34950,34950,34900,744
|
|
20240529,111700,7397160650,34900,34950,34950,34900,165
|
|
20240529,111600,7391394850,34950,34850,34950,34850,701
|
|
20240529,111500,7366916100,34900,34850,34950,34850,3220
|
|
20240529,111400,7254521200,34900,34900,34900,34850,122
|
|
20240529,111300,7250264100,34900,34900,34900,34850,382
|
|
20240529,111200,7236944050,34850,34850,34900,34850,1874
|
|
20240529,111100,7171630150,34850,34850,34850,34800,91
|
|
20240529,111000,7168459450,34850,34800,34850,34800,169
|
|
20240529,110900,7162573250,34850,34850,34850,34800,742
|
|
20240529,110800,7136734950,34850,34750,34850,34700,974
|
|
20240529,110700,7102857200,34700,34750,34750,34700,142
|
|
20240529,110600,7097925450,34750,34700,34750,34650,425
|
|
20240529,110500,7083164850,34700,34700,34700,34650,1970
|
|
20240529,110400,7014807350,34700,34750,34800,34700,518
|
|
20240529,110300,6996804200,34800,34750,34800,34700,511
|
|
20240529,110200,6979039700,34700,34800,34800,34700,1027
|
|
20240529,110100,6943333800,34800,34800,34800,34750,636
|
|
20240529,110000,6921204650,34750,34750,34800,34750,341
|
|
20240529,105900,6909339100,34750,34800,34800,34700,118
|
|
20240529,105800,6905236750,34750,34800,34800,34750,835
|
|
20240529,105700,6876211750,34800,34800,34800,34750,293
|
|
20240529,105600,6866019850,34750,34800,34800,34750,253
|
|
20240529,105500,6857217850,34800,34750,34800,34750,385
|
|
20240529,105400,6843820650,34800,34700,34800,34700,414
|
|
20240529,105300,6829425550,34700,34800,34800,34700,333
|
|
20240529,105200,6817852550,34750,34750,34800,34700,1066
|
|
20240529,105100,6780807150,34800,34750,34800,34700,332
|
|
20240529,105000,6769264600,34800,34750,34800,34700,400
|
|
20240529,104900,6755361800,34700,34750,34750,34700,157
|
|
20240529,104800,6749906700,34750,34800,34800,34700,621
|
|
20240529,104700,6728319700,34800,34750,34800,34750,132
|
|
20240529,104600,6723729950,34750,34800,34800,34750,66
|
|
20240529,104500,6721433300,34800,34750,34800,34750,415
|
|
20240529,104400,6706995850,34700,34800,34800,34700,93
|
|
20240529,104300,6703763900,34750,34700,34750,34700,799
|
|
20240529,104200,6675998900,34750,34750,34750,34700,385
|
|
20240529,104100,6662620200,34750,34750,34750,34700,63
|
|
20240529,104000,6660431150,34750,34750,34750,34700,447
|
|
20240529,103900,6644912350,34700,34750,34800,34700,248
|
|
20240529,103800,6636291600,34750,34750,34800,34700,565
|
|
20240529,103700,6616656250,34750,34700,34750,34700,174
|
|
20240529,103600,6610611650,34750,34700,34750,34700,691
|
|
20240529,103500,6586604400,34750,34850,34850,34750,471
|
|
20240529,103400,6570213550,34850,34850,34850,34800,1163
|
|
20240529,103300,6529688750,34900,34850,34900,34850,359
|
|
20240529,103200,6517163500,34900,34850,34900,34850,863
|
|
20240529,103100,6487083900,34850,34800,34900,34800,7933
|
|
20240529,103000,6210693100,34800,34800,34850,34800,2299
|
|
20240529,102900,6130666300,34800,34800,34850,34750,3806
|
|
20240529,102800,5998220000,34800,34800,34850,34700,3140
|
|
20240529,102700,5888927950,34850,34650,34900,34600,5069
|
|
20240529,102600,5712686900,34650,34550,34650,34550,656
|
|
20240529,102500,5689970250,34550,34500,34550,34500,1101
|
|
20240529,102400,5651947550,34500,34500,34500,34500,405
|
|
20240529,102300,5637975050,34500,34500,34500,34450,88
|
|
20240529,102200,5634941750,34500,34500,34500,34500,155
|
|
20240529,102100,5629594250,34450,34500,34550,34450,723
|
|
20240529,102000,5604652650,34500,34500,34500,34400,342
|
|
20240529,101900,5592870450,34500,34500,34500,34500,47
|
|
20240529,101800,5591248950,34500,34400,34500,34350,1178
|
|
20240529,101700,5550769600,34450,34450,34450,34300,3200
|
|
20240529,101600,5440816800,34400,34500,34500,34400,34
|
|
20240529,101500,5439644750,34500,34500,34550,34450,1349
|
|
20240529,101400,5393103350,34450,34300,34450,34300,4388
|
|
20240529,101300,5242264800,34300,34250,34300,34250,18
|
|
20240529,101200,5241647500,34300,34250,34350,34250,378
|
|
20240529,101100,5228689500,34250,34300,34350,34200,568
|
|
20240529,101000,5209226350,34250,34250,34250,34200,264
|
|
20240529,100900,5200193250,34250,34300,34300,34200,4219
|
|
20240529,100800,5055856950,34300,34300,34350,34300,453
|
|
20240529,100700,5040316500,34350,34350,34400,34300,847
|
|
20240529,100600,5011236350,34350,34350,34400,34300,1334
|
|
20240529,100500,4965455300,34250,34350,34350,34250,2408
|
|
20240529,100400,4882897950,34350,34450,34450,34300,9214
|
|
20240529,100300,4566059350,34400,34450,34450,34400,178
|
|
20240529,100200,4559928600,34450,34400,34450,34400,49
|
|
20240529,100100,4558242400,34400,34500,34500,34400,1352
|
|
20240529,100000,4511697150,34500,34500,34550,34450,558
|
|
20240529,095900,4492442750,34500,34500,34500,34450,85
|
|
20240529,095800,4489510300,34500,34450,34550,34450,343
|
|
20240529,095700,4477676600,34450,34450,34500,34450,575
|
|
20240529,095600,4457867550,34450,34450,34450,34400,149
|
|
20240529,095500,4452736200,34450,34450,34450,34400,32
|
|
20240529,095400,4451634350,34450,34450,34450,34400,276
|
|
20240529,095300,4442131450,34450,34450,34500,34450,411
|
|
20240529,095200,4427972200,34500,34450,34550,34450,21
|
|
20240529,095100,4427247600,34500,34600,34650,34500,1010
|
|
20240529,095000,4392332250,34600,34600,34600,34550,243
|
|
20240529,094900,4383924750,34550,34450,34550,34450,398
|
|
20240529,094800,4370193950,34450,34400,34500,34400,1182
|
|
20240529,094700,4329516850,34350,34350,34400,34000,6697
|
|
20240529,094600,4100722250,34300,34400,34450,34300,3338
|
|
20240529,094500,3986133050,34350,34450,34500,34350,3712
|
|
20240529,094400,3858454800,34500,34550,34550,34500,142
|
|
20240529,094300,3853554200,34550,34600,34650,34500,643
|
|
20240529,094200,3831344650,34650,34550,34700,34500,595
|
|
20240529,094100,3810737750,34550,34600,34600,34450,5861
|
|
20240529,094000,3608485100,34550,34600,34650,34550,654
|
|
20240529,093900,3585856450,34650,34750,34750,34650,1078
|
|
20240529,093800,3548483850,34700,34650,34750,34650,325
|
|
20240529,093700,3537207550,34650,34750,34750,34650,671
|
|
20240529,093600,3513920150,34700,34750,34800,34600,7620
|
|
20240529,093500,3250041400,34800,34900,34900,34750,2007
|
|
20240529,093400,3180132750,34900,34900,34950,34850,388
|
|
20240529,093300,3166591300,34900,34850,34900,34850,600
|
|
20240529,093200,3145669050,34850,34950,35000,34850,1534
|
|
20240529,093100,3092068300,34950,34900,35000,34900,2375
|
|
20240529,093000,3009046700,34900,34850,34950,34850,2188
|
|
20240529,092900,2932682500,34850,34800,34900,34750,1455
|
|
20240529,092800,2881984100,34800,34800,34850,34750,832
|
|
20240529,092700,2853030300,34800,34750,34800,34700,1290
|
|
20240529,092600,2808165500,34700,34750,34750,34650,562
|
|
20240529,092500,2788666250,34750,34850,34850,34700,1180
|
|
20240529,092400,2747629100,34900,34750,34950,34750,3918
|
|
20240529,092300,2610993550,34800,34750,34800,34750,540
|
|
20240529,092200,2592221050,34750,34750,34800,34700,651
|
|
20240529,092100,2569602800,34750,34700,34750,34650,1736
|
|
20240529,092000,2509335050,34700,34750,34800,34700,373
|
|
20240529,091900,2496373650,34750,34850,34900,34750,415
|
|
20240529,091800,2481926000,34750,34850,34900,34700,3421
|
|
20240529,091700,2362858400,34800,34850,34850,34800,226
|
|
20240529,091600,2354989150,34850,34900,34900,34850,794
|
|
20240529,091500,2327295050,34950,34950,35000,34900,311
|
|
20240529,091400,2316418400,34950,34900,35000,34850,4682
|
|
20240529,091300,2152798050,34900,34850,34900,34800,227
|
|
20240529,091200,2144885050,34850,34650,34850,34650,2822
|
|
20240529,091100,2046823850,34650,34600,34700,34500,1587
|
|
20240529,091000,1991862750,34550,34650,34700,34550,1848
|
|
20240529,090900,1927878900,34700,34700,34750,34650,1458
|
|
20240529,090800,1877296850,34700,34750,34750,34700,709
|
|
20240529,090700,1852690850,34800,34700,34800,34700,664
|
|
20240529,090600,1829609100,34700,34750,34800,34700,1035
|
|
20240529,090500,1793650650,34800,34900,34900,34750,2502
|
|
20240529,090400,1706431750,34950,34950,34950,34850,1900
|
|
20240529,090300,1640099050,34950,34800,35000,34750,6806
|
|
20240529,090200,1402921750,34800,34850,34850,34750,1774
|
|
20240529,090100,1341135400,34850,34850,34900,34700,6045
|
|
20240529,090000,1130692800,34900,35350,35350,34850,32114
|