626 lines
34 KiB
CSV
626 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,192300,44344546450,32050,32050,32050,32050,26170
|
|
20240517,192200,44344546450,32050,32050,32050,32050,0
|
|
20240517,192100,44344546450,32050,32050,32050,32050,0
|
|
20240517,192000,44344546450,32050,32050,32050,32050,0
|
|
20240517,191900,44344546450,32050,32050,32050,32050,0
|
|
20240517,191800,44344546450,32050,32050,32050,32050,0
|
|
20240517,191700,44344546450,32050,32050,32050,32050,0
|
|
20240517,191600,44344546450,32050,32050,32050,32050,0
|
|
20240517,191500,44344546450,32050,32050,32050,32050,0
|
|
20240517,191400,44344546450,32050,32050,32050,32050,0
|
|
20240517,191300,44344546450,32050,32050,32050,32050,0
|
|
20240517,191200,44344546450,32050,32050,32050,32050,0
|
|
20240517,191100,44344546450,32050,32050,32050,32050,0
|
|
20240517,191000,44344546450,32050,32050,32050,32050,0
|
|
20240517,190900,44344546450,32050,32050,32050,32050,0
|
|
20240517,190800,44344546450,32050,32050,32050,32050,0
|
|
20240517,190700,44344546450,32050,32050,32050,32050,0
|
|
20240517,190600,44344546450,32050,32050,32050,32050,0
|
|
20240517,190500,44344546450,32050,32050,32050,32050,0
|
|
20240517,190400,44344546450,32050,32050,32050,32050,0
|
|
20240517,190300,44344546450,32050,32050,32050,32050,0
|
|
20240517,190200,44344546450,32050,32050,32050,32050,0
|
|
20240517,190100,44344546450,32050,32050,32050,32050,0
|
|
20240517,190000,44344546450,32050,32050,32050,32050,0
|
|
20240517,185900,44344546450,32050,32050,32050,32050,0
|
|
20240517,185800,44344546450,32050,32050,32050,32050,0
|
|
20240517,185700,44344546450,32050,32050,32050,32050,0
|
|
20240517,185600,44344546450,32050,32050,32050,32050,0
|
|
20240517,185500,44344546450,32050,32050,32050,32050,0
|
|
20240517,185400,44344546450,32050,32050,32050,32050,0
|
|
20240517,185300,44344546450,32050,32050,32050,32050,26170
|
|
20240517,185200,44344546450,32050,32050,32050,32050,0
|
|
20240517,185100,44344546450,32050,32050,32050,32050,0
|
|
20240517,185000,44344546450,32050,32050,32050,32050,0
|
|
20240517,184900,44344546450,32050,32050,32050,32050,0
|
|
20240517,184800,44344546450,32050,32050,32050,32050,0
|
|
20240517,184700,44344546450,32050,32050,32050,32050,0
|
|
20240517,184600,44344546450,32050,32050,32050,32050,0
|
|
20240517,184500,44344546450,32050,32050,32050,32050,0
|
|
20240517,184400,44344546450,32050,32050,32050,32050,0
|
|
20240517,184300,44344546450,32050,32050,32050,32050,0
|
|
20240517,184200,44344546450,32050,32050,32050,32050,0
|
|
20240517,184100,44344546450,32050,32050,32050,32050,0
|
|
20240517,184000,44344546450,32050,32050,32050,32050,0
|
|
20240517,183900,44344546450,32050,32050,32050,32050,0
|
|
20240517,183800,44344546450,32050,32050,32050,32050,0
|
|
20240517,183700,44344546450,32050,32050,32050,32050,0
|
|
20240517,183600,44344546450,32050,32050,32050,32050,0
|
|
20240517,183500,44344546450,32050,32050,32050,32050,0
|
|
20240517,183400,44344546450,32050,32050,32050,32050,0
|
|
20240517,183300,44344546450,32050,32050,32050,32050,0
|
|
20240517,183200,44344546450,32050,32050,32050,32050,0
|
|
20240517,183100,44344546450,32050,32050,32050,32050,0
|
|
20240517,183000,44344546450,32050,32050,32050,32050,0
|
|
20240517,182900,44344546450,32050,32050,32050,32050,0
|
|
20240517,182800,44344546450,32050,32050,32050,32050,0
|
|
20240517,182700,44344546450,32050,32050,32050,32050,0
|
|
20240517,182600,44344546450,32050,32050,32050,32050,0
|
|
20240517,182500,44344546450,32050,32050,32050,32050,0
|
|
20240517,182400,44344546450,32050,32050,32050,32050,0
|
|
20240517,182300,44344546450,32050,32050,32050,32050,26170
|
|
20240517,182200,44344546450,32050,32050,32050,32050,0
|
|
20240517,182100,44344546450,32050,32050,32050,32050,0
|
|
20240517,182000,44344546450,32050,32050,32050,32050,0
|
|
20240517,181900,44344546450,32050,32050,32050,32050,0
|
|
20240517,181800,44344546450,32050,32050,32050,32050,0
|
|
20240517,181700,44344546450,32050,32050,32050,32050,0
|
|
20240517,181600,44344546450,32050,32050,32050,32050,0
|
|
20240517,181500,44344546450,32050,32050,32050,32050,0
|
|
20240517,181400,44344546450,32050,32050,32050,32050,0
|
|
20240517,181300,44344546450,32050,32050,32050,32050,0
|
|
20240517,181200,44344546450,32050,32050,32050,32050,0
|
|
20240517,181100,44344546450,32050,32050,32050,32050,0
|
|
20240517,181000,44344546450,32050,32050,32050,32050,0
|
|
20240517,180900,44344546450,32050,32050,32050,32050,0
|
|
20240517,180800,44344546450,32050,32050,32050,32050,0
|
|
20240517,180700,44344546450,32050,32050,32050,32050,0
|
|
20240517,180600,44344546450,32050,32050,32050,32050,0
|
|
20240517,180500,44344546450,32050,32050,32050,32050,0
|
|
20240517,180400,44344546450,32050,32050,32050,32050,0
|
|
20240517,180300,44344546450,32050,32050,32050,32050,0
|
|
20240517,180200,44344546450,32050,32050,32050,32050,0
|
|
20240517,180100,44344546450,32050,32050,32050,32050,0
|
|
20240517,180000,44344546450,32050,32050,32050,32050,0
|
|
20240517,175900,44344546450,32050,32050,32050,32050,0
|
|
20240517,175800,44344546450,32050,32050,32050,32050,0
|
|
20240517,175700,44344546450,32050,32050,32050,32050,0
|
|
20240517,175600,44344546450,32050,32050,32050,32050,0
|
|
20240517,175500,44344546450,32050,32050,32050,32050,0
|
|
20240517,175400,44344546450,32050,32050,32050,32050,0
|
|
20240517,175300,44344546450,32050,32050,32050,32050,26170
|
|
20240517,175200,44344546450,32050,32050,32050,32050,0
|
|
20240517,175100,44344546450,32050,32050,32050,32050,0
|
|
20240517,175000,44344546450,32050,32050,32050,32050,0
|
|
20240517,174900,44344546450,32050,32050,32050,32050,0
|
|
20240517,174800,44344546450,32050,32050,32050,32050,0
|
|
20240517,174700,44344546450,32050,32050,32050,32050,0
|
|
20240517,174600,44344546450,32050,32050,32050,32050,0
|
|
20240517,174500,44344546450,32050,32050,32050,32050,0
|
|
20240517,174400,44344546450,32050,32050,32050,32050,0
|
|
20240517,174300,44344546450,32050,32050,32050,32050,0
|
|
20240517,174200,44344546450,32050,32050,32050,32050,0
|
|
20240517,174100,44344546450,32050,32050,32050,32050,0
|
|
20240517,174000,44344546450,32050,32050,32050,32050,0
|
|
20240517,173900,44344546450,32050,32050,32050,32050,0
|
|
20240517,173800,44344546450,32050,32050,32050,32050,0
|
|
20240517,173700,44344546450,32050,32050,32050,32050,0
|
|
20240517,173600,44344546450,32050,32050,32050,32050,0
|
|
20240517,173500,44344546450,32050,32050,32050,32050,0
|
|
20240517,173400,44344546450,32050,32050,32050,32050,0
|
|
20240517,173300,44344546450,32050,32050,32050,32050,0
|
|
20240517,173200,44344546450,32050,32050,32050,32050,0
|
|
20240517,173100,44344546450,32050,32050,32050,32050,0
|
|
20240517,173000,44344546450,32050,32050,32050,32050,0
|
|
20240517,172900,44344546450,32050,32050,32050,32050,0
|
|
20240517,172800,44344546450,32050,32050,32050,32050,0
|
|
20240517,172700,44344546450,32050,32050,32050,32050,0
|
|
20240517,172600,44344546450,32050,32050,32050,32050,0
|
|
20240517,172500,44344546450,32050,32050,32050,32050,0
|
|
20240517,172400,44344546450,32050,32050,32050,32050,0
|
|
20240517,172300,44344546450,32050,32050,32050,32050,26170
|
|
20240517,172200,44344546450,32050,32050,32050,32050,0
|
|
20240517,172100,44344546450,32050,32050,32050,32050,0
|
|
20240517,172000,44344546450,32050,32050,32050,32050,0
|
|
20240517,171900,44344546450,32050,32050,32050,32050,0
|
|
20240517,171800,44344546450,32050,32050,32050,32050,0
|
|
20240517,171700,44344546450,32050,32050,32050,32050,0
|
|
20240517,171600,44344546450,32050,32050,32050,32050,0
|
|
20240517,171500,44344546450,32050,32050,32050,32050,0
|
|
20240517,171400,44344546450,32050,32050,32050,32050,0
|
|
20240517,171300,44344546450,32050,32050,32050,32050,0
|
|
20240517,171200,44344546450,32050,32050,32050,32050,0
|
|
20240517,171100,44344546450,32050,32050,32050,32050,0
|
|
20240517,171000,44344546450,32050,32050,32050,32050,0
|
|
20240517,170900,44344546450,32050,32050,32050,32050,0
|
|
20240517,170800,44344546450,32050,32050,32050,32050,0
|
|
20240517,170700,44344546450,32050,32050,32050,32050,0
|
|
20240517,170600,44344546450,32050,32050,32050,32050,0
|
|
20240517,170500,44344546450,32050,32050,32050,32050,0
|
|
20240517,170400,44344546450,32050,32050,32050,32050,0
|
|
20240517,170300,44344546450,32050,32050,32050,32050,0
|
|
20240517,170200,44344546450,32050,32050,32050,32050,0
|
|
20240517,170100,44344546450,32050,32050,32050,32050,0
|
|
20240517,170000,44344546450,32050,32050,32050,32050,0
|
|
20240517,165900,44344546450,32050,32050,32050,32050,0
|
|
20240517,165800,44344546450,32050,32050,32050,32050,0
|
|
20240517,165700,44344546450,32050,32050,32050,32050,0
|
|
20240517,165600,44344546450,32050,32050,32050,32050,0
|
|
20240517,165500,44344546450,32050,32050,32050,32050,0
|
|
20240517,165400,44344546450,32050,32050,32050,32050,0
|
|
20240517,165300,44344546450,32050,32050,32050,32050,26170
|
|
20240517,165200,44344546450,32050,32050,32050,32050,0
|
|
20240517,165100,44344546450,32050,32050,32050,32050,0
|
|
20240517,165000,44344546450,32050,32050,32050,32050,0
|
|
20240517,164900,44344546450,32050,32050,32050,32050,0
|
|
20240517,164800,44344546450,32050,32050,32050,32050,0
|
|
20240517,164700,44344546450,32050,32050,32050,32050,0
|
|
20240517,164600,44344546450,32050,32050,32050,32050,0
|
|
20240517,164500,44344546450,32050,32050,32050,32050,0
|
|
20240517,164400,44344546450,32050,32050,32050,32050,0
|
|
20240517,164300,44344546450,32050,32050,32050,32050,0
|
|
20240517,164200,44344546450,32050,32050,32050,32050,0
|
|
20240517,164100,44344546450,32050,32050,32050,32050,0
|
|
20240517,164000,44344546450,32050,32050,32050,32050,0
|
|
20240517,163900,44344546450,32050,32050,32050,32050,0
|
|
20240517,163800,44344546450,32050,32050,32050,32050,0
|
|
20240517,163700,44344546450,32050,32050,32050,32050,0
|
|
20240517,163600,44344546450,32050,32050,32050,32050,0
|
|
20240517,163500,44344546450,32050,32050,32050,32050,0
|
|
20240517,163400,44344546450,32050,32050,32050,32050,0
|
|
20240517,163300,44344546450,32050,32050,32050,32050,0
|
|
20240517,163200,44344546450,32050,32050,32050,32050,0
|
|
20240517,163100,44344546450,32050,32050,32050,32050,0
|
|
20240517,163000,44344546450,32050,32050,32050,32050,0
|
|
20240517,162900,44344546450,32050,32050,32050,32050,0
|
|
20240517,162800,44344546450,32050,32050,32050,32050,0
|
|
20240517,162700,44344546450,32050,32050,32050,32050,0
|
|
20240517,162600,44344546450,32050,32050,32050,32050,0
|
|
20240517,162500,44344546450,32050,32050,32050,32050,0
|
|
20240517,162400,44344546450,32050,32050,32050,32050,0
|
|
20240517,162300,44344546450,32050,32050,32050,32050,26170
|
|
20240517,162200,44344546450,32050,32050,32050,32050,0
|
|
20240517,162100,44344546450,32050,32050,32050,32050,0
|
|
20240517,162000,44344546450,32050,32050,32050,32050,0
|
|
20240517,161900,44344546450,32050,32050,32050,32050,0
|
|
20240517,161800,44344546450,32050,32050,32050,32050,0
|
|
20240517,161700,44344546450,32050,32050,32050,32050,0
|
|
20240517,161600,44344546450,32050,32050,32050,32050,0
|
|
20240517,161500,44344546450,32050,32050,32050,32050,0
|
|
20240517,161400,44344546450,32050,32050,32050,32050,0
|
|
20240517,161300,44344546450,32050,32050,32050,32050,0
|
|
20240517,161200,44344546450,32050,32050,32050,32050,0
|
|
20240517,161100,44344546450,32050,32050,32050,32050,0
|
|
20240517,161000,44344546450,32050,32050,32050,32050,0
|
|
20240517,160900,44344546450,32050,32050,32050,32050,0
|
|
20240517,160800,44344546450,32050,32050,32050,32050,0
|
|
20240517,160700,44344546450,32050,32050,32050,32050,0
|
|
20240517,160600,44344546450,32050,32050,32050,32050,0
|
|
20240517,160500,44344546450,32050,32050,32050,32050,0
|
|
20240517,160400,44344546450,32050,32050,32050,32050,0
|
|
20240517,160300,44344546450,32050,32050,32050,32050,0
|
|
20240517,160200,44344546450,32050,32050,32050,32050,0
|
|
20240517,160100,44344546450,32050,32050,32050,32050,0
|
|
20240517,160000,44344546450,32050,32050,32050,32050,0
|
|
20240517,155900,44344546450,32050,32050,32050,32050,0
|
|
20240517,155800,44344546450,32050,32050,32050,32050,0
|
|
20240517,155700,44344546450,32050,32050,32050,32050,0
|
|
20240517,155600,44344546450,32050,32050,32050,32050,0
|
|
20240517,155500,44344546450,32050,32050,32050,32050,0
|
|
20240517,155400,44344546450,32050,32050,32050,32050,0
|
|
20240517,155300,44344546450,32050,32050,32050,32050,26170
|
|
20240517,155200,44344546450,32050,32050,32050,32050,0
|
|
20240517,155100,44344546450,32050,32050,32050,32050,0
|
|
20240517,155000,44344546450,32050,32050,32050,32050,0
|
|
20240517,154900,44344546450,32050,32050,32050,32050,0
|
|
20240517,154800,44344546450,32050,32050,32050,32050,0
|
|
20240517,154700,44344546450,32050,32050,32050,32050,0
|
|
20240517,154600,44344546450,32050,32050,32050,32050,0
|
|
20240517,154500,44344546450,32050,32050,32050,32050,0
|
|
20240517,154400,44344546450,32050,32050,32050,32050,0
|
|
20240517,154300,44344546450,32050,32050,32050,32050,0
|
|
20240517,154200,44344546450,32050,32050,32050,32050,0
|
|
20240517,154100,44344546450,32050,32050,32050,32050,0
|
|
20240517,154000,44344546450,32050,32050,32050,32050,0
|
|
20240517,153900,44344546450,32050,32050,32050,32050,0
|
|
20240517,153800,44344546450,32050,32050,32050,32050,0
|
|
20240517,153700,44344546450,32050,32050,32050,32050,0
|
|
20240517,153600,44344546450,32050,32050,32050,32050,0
|
|
20240517,153500,44344546450,32050,32050,32050,32050,0
|
|
20240517,153400,44344546450,32050,32050,32050,32050,0
|
|
20240517,153300,44344546450,32050,32050,32050,32050,0
|
|
20240517,153200,44344546450,32050,32050,32050,32050,0
|
|
20240517,153100,44344546450,32050,32050,32050,32050,0
|
|
20240517,153000,44344546450,32050,32050,32050,32050,26170
|
|
20240517,152900,43505797950,32050,32050,32050,32050,0
|
|
20240517,152800,43505797950,32050,32050,32050,32050,0
|
|
20240517,152700,43505797950,32050,32050,32050,32050,0
|
|
20240517,152600,43505797950,32050,32050,32050,32050,0
|
|
20240517,152500,43505797950,32050,32050,32050,32050,0
|
|
20240517,152400,43505797950,32050,32050,32050,32050,0
|
|
20240517,152300,43505797950,32050,32050,32050,32050,0
|
|
20240517,152200,43505797950,32050,32050,32050,32050,0
|
|
20240517,152100,43505797950,32050,32050,32050,32050,0
|
|
20240517,152000,43505797950,32050,32050,32050,32050,0
|
|
20240517,151900,43505797950,32050,32000,32050,32000,6538
|
|
20240517,151800,43296472000,32050,32050,32050,32000,2166
|
|
20240517,151700,43227098150,32000,32000,32050,32000,609
|
|
20240517,151600,43207592250,32000,32050,32100,32000,2086
|
|
20240517,151500,43140739700,32050,32050,32100,32000,1504
|
|
20240517,151400,43092532800,32000,32100,32100,32000,3194
|
|
20240517,151300,42990155200,32100,32100,32150,32050,1439
|
|
20240517,151200,42944002400,32150,32150,32150,32100,1641
|
|
20240517,151100,42891312000,32100,32000,32150,32000,10531
|
|
20240517,151000,42553439150,32000,32100,32100,32000,3703
|
|
20240517,150900,42434751550,32050,32050,32100,32050,1548
|
|
20240517,150800,42385088600,32100,32050,32100,32050,2128
|
|
20240517,150700,42316867950,32050,32050,32100,32050,3960
|
|
20240517,150600,42189931300,32050,32050,32100,32000,7374
|
|
20240517,150500,41953685100,32100,32100,32150,32050,6238
|
|
20240517,150400,41753467300,32100,32150,32200,32100,3188
|
|
20240517,150300,41650997950,32150,32150,32150,32100,1121
|
|
20240517,150200,41614980600,32150,32050,32150,32050,2013
|
|
20240517,150100,41550349450,32050,32050,32100,32050,1441
|
|
20240517,150000,41504138400,32100,32100,32100,32050,1198
|
|
20240517,145900,41465702450,32100,32050,32100,32050,1155
|
|
20240517,145800,41428660100,32100,32100,32100,32050,1063
|
|
20240517,145700,41394557050,32050,32050,32100,32050,3169
|
|
20240517,145600,41292976700,32050,32100,32100,32050,1213
|
|
20240517,145500,41254085900,32100,32100,32100,32050,780
|
|
20240517,145400,41229069850,32100,32100,32100,32050,4324
|
|
20240517,145300,41090449300,32100,32100,32100,32050,556
|
|
20240517,145200,41072606900,32100,32100,32150,32050,1507
|
|
20240517,145100,41024248300,32100,32100,32150,32050,1395
|
|
20240517,145000,40979508000,32100,32100,32150,32100,1397
|
|
20240517,144900,40934650950,32100,32150,32150,32100,795
|
|
20240517,144800,40909116700,32150,32250,32250,32100,8143
|
|
20240517,144700,40646999550,32250,32250,32250,32200,907
|
|
20240517,144600,40617770550,32250,32200,32250,32200,613
|
|
20240517,144500,40598010300,32200,32300,32300,32200,1285
|
|
20240517,144400,40556578750,32300,32250,32300,32250,1143
|
|
20240517,144300,40519696900,32250,32300,32300,32250,698
|
|
20240517,144200,40497173950,32250,32300,32300,32250,2344
|
|
20240517,144100,40421483250,32300,32250,32300,32200,1557
|
|
20240517,144000,40371256650,32250,32250,32300,32200,1915
|
|
20240517,143900,40309490200,32300,32250,32300,32200,2867
|
|
20240517,143800,40217013300,32300,32300,32300,32250,2384
|
|
20240517,143700,40140013050,32300,32150,32300,32150,7318
|
|
20240517,143600,39904062200,32200,32200,32200,32150,799
|
|
20240517,143500,39878354200,32200,32150,32200,32150,2859
|
|
20240517,143400,39786303650,32200,32250,32250,32150,7887
|
|
20240517,143300,39532595750,32200,32250,32250,32200,1407
|
|
20240517,143200,39487252350,32250,32250,32250,32200,1156
|
|
20240517,143100,39450003000,32250,32200,32250,32150,10907
|
|
20240517,143000,39098846750,32200,32200,32200,32150,1603
|
|
20240517,142900,39047268200,32200,32150,32200,32150,2422
|
|
20240517,142800,38969342900,32200,32200,32200,32150,1479
|
|
20240517,142700,38921762750,32200,32200,32200,32150,4007
|
|
20240517,142600,38792914000,32150,32200,32250,32150,5290
|
|
20240517,142500,38622590550,32250,32200,32250,32150,4528
|
|
20240517,142400,38476781350,32200,32200,32200,32150,1123
|
|
20240517,142300,38440635050,32200,32200,32200,32150,496
|
|
20240517,142200,38424666100,32200,32200,32200,32150,1889
|
|
20240517,142100,38363897300,32200,32150,32200,32150,1845
|
|
20240517,142000,38304533150,32150,32200,32200,32150,2519
|
|
20240517,141900,38223494650,32200,32200,32200,32150,1017
|
|
20240517,141800,38190755400,32200,32200,32250,32150,2390
|
|
20240517,141700,38113782450,32200,32150,32300,32150,9130
|
|
20240517,141600,37819563500,32200,32200,32250,32150,3786
|
|
20240517,141500,37697640900,32250,32150,32250,32100,12197
|
|
20240517,141400,37305103100,32150,32150,32150,32100,1770
|
|
20240517,141300,37248208050,32150,32150,32150,32100,1851
|
|
20240517,141200,37188726600,32150,32100,32150,32100,8129
|
|
20240517,141100,36927679700,32100,32050,32100,32000,2810
|
|
20240517,141000,36837610300,32000,32000,32050,32000,1058
|
|
20240517,140900,36803746600,31950,32050,32050,31950,6446
|
|
20240517,140800,36597463900,32050,32000,32050,32000,612
|
|
20240517,140700,36577862200,32050,32050,32050,32000,1589
|
|
20240517,140600,36526939500,32000,32050,32050,32000,1845
|
|
20240517,140500,36467858900,32000,32000,32050,32000,1182
|
|
20240517,140400,36430021050,32000,32100,32100,32000,440
|
|
20240517,140300,36415917700,32050,31950,32100,31950,10121
|
|
20240517,140200,36091934200,31950,32000,32000,31950,1033
|
|
20240517,140100,36058901450,31950,31950,32000,31950,6283
|
|
20240517,140000,35858123100,32000,31950,32000,31900,4315
|
|
20240517,135900,35720281800,31950,31900,31950,31900,1151
|
|
20240517,135800,35683526600,31900,31900,31950,31900,1366
|
|
20240517,135700,35639934750,31950,31950,31950,31900,1144
|
|
20240517,135600,35603425250,31900,31950,31950,31900,800
|
|
20240517,135500,35577893550,31900,31950,31950,31900,2004
|
|
20240517,135400,35513937650,31900,31950,31950,31900,909
|
|
20240517,135300,35484907900,31900,31950,31950,31900,1338
|
|
20240517,135200,35442191250,31950,32000,32000,31900,4911
|
|
20240517,135100,35285270250,31950,31950,32000,31950,937
|
|
20240517,135000,35255319400,32000,31950,32000,31950,586
|
|
20240517,134900,35236575650,31950,32000,32000,31950,1161
|
|
20240517,134800,35199467800,32000,31950,32000,31950,971
|
|
20240517,134700,35168426400,32000,31950,32000,31950,710
|
|
20240517,134600,35145730850,32000,31950,32000,31950,762
|
|
20240517,134500,35121368850,32000,32000,32000,31950,1077
|
|
20240517,134400,35086917650,31950,31950,32000,31950,794
|
|
20240517,134300,35061520850,31950,31950,32000,31950,1923
|
|
20240517,134200,35000016450,32000,32050,32050,31950,2122
|
|
20240517,134100,34932102650,32050,32000,32050,32000,2121
|
|
20240517,134000,34864172600,32050,32000,32050,31950,3212
|
|
20240517,133900,34761398100,32000,31950,32000,31950,2172
|
|
20240517,133800,34691946750,32000,31950,32000,31950,1681
|
|
20240517,133700,34638222600,32000,31950,32000,31950,474
|
|
20240517,133600,34623056450,31950,31900,32000,31900,2019
|
|
20240517,133500,34558503850,31900,31950,31950,31900,563
|
|
20240517,133400,34540519650,31950,31900,31950,31900,935
|
|
20240517,133300,34510648650,31900,31900,31950,31900,1258
|
|
20240517,133200,34470469400,31900,31900,31950,31900,1425
|
|
20240517,133100,34424994800,31900,31900,31950,31850,1704
|
|
20240517,133000,34370640550,31850,31850,31900,31850,879
|
|
20240517,132900,34342625350,31900,31850,31900,31850,1098
|
|
20240517,132800,34307602150,31850,31850,31900,31800,1716
|
|
20240517,132700,34252935700,31850,31850,31900,31850,4221
|
|
20240517,132600,34118480200,31900,31900,31900,31850,750
|
|
20240517,132500,34094571300,31900,31950,31950,31900,3464
|
|
20240517,132400,33984058100,31900,31950,32000,31900,3576
|
|
20240517,132300,33869800750,31950,31950,32000,31950,982
|
|
20240517,132200,33838397600,31950,32000,32000,31950,5243
|
|
20240517,132100,33670712600,31950,31950,32000,31950,837
|
|
20240517,132000,33643960150,32000,32000,32000,31950,1268
|
|
20240517,131900,33603404900,32000,32000,32000,31950,698
|
|
20240517,131800,33581075550,31950,32000,32050,31950,10312
|
|
20240517,131700,33251164000,32000,31950,32050,31950,5877
|
|
20240517,131600,33063015600,31950,31950,32000,31950,1710
|
|
20240517,131500,33008353750,32000,32000,32000,31950,3203
|
|
20240517,131400,32905892100,32000,31900,32000,31900,2378
|
|
20240517,131300,32829898700,31950,31950,31950,31900,1839
|
|
20240517,131200,32771168550,31950,31900,31950,31850,2438
|
|
20240517,131100,32693402550,31900,31850,31900,31800,3455
|
|
20240517,131000,32583365100,31850,31850,31850,31800,996
|
|
20240517,130900,32551665250,31850,31850,31850,31800,1006
|
|
20240517,130800,32519660700,31850,31850,31850,31800,589
|
|
20240517,130700,32500919700,31850,31850,31850,31800,246
|
|
20240517,130600,32493089150,31850,31850,31850,31800,816
|
|
20240517,130500,32467131700,31850,31800,31850,31800,1791
|
|
20240517,130400,32410116350,31850,31850,31850,31800,431
|
|
20240517,130300,32396400700,31800,31800,31850,31800,753
|
|
20240517,130200,32372444250,31800,31850,31850,31800,298
|
|
20240517,130100,32362960900,31850,31850,31850,31800,3047
|
|
20240517,130000,32265921800,31850,31850,31850,31800,463
|
|
20240517,125900,32251183900,31850,31800,31850,31800,302
|
|
20240517,125800,32241566550,31800,31850,31850,31800,1038
|
|
20240517,125700,32208555200,31850,31850,31850,31800,864
|
|
20240517,125600,32181044650,31850,31800,31850,31800,633
|
|
20240517,125500,32160908050,31850,31750,31850,31750,524
|
|
20240517,125400,32144244250,31800,31750,31800,31750,1795
|
|
20240517,125300,32087184550,31750,31750,31800,31750,268
|
|
20240517,125200,32078672200,31750,31800,31850,31750,1495
|
|
20240517,125100,32031110450,31850,31800,31850,31800,3532
|
|
20240517,125000,31918773650,31800,31850,31850,31800,18986
|
|
20240517,124900,31315017750,31850,31850,31900,31800,3079
|
|
20240517,124800,31216962350,31800,31800,31850,31800,312
|
|
20240517,124700,31207039350,31800,31850,31850,31800,1043
|
|
20240517,124600,31173827400,31850,31800,31850,31800,366
|
|
20240517,124500,31162176150,31800,31800,31850,31800,1083
|
|
20240517,124400,31127692850,31800,31800,31850,31800,337
|
|
20240517,124300,31116968500,31800,31800,31850,31800,573
|
|
20240517,124200,31098739600,31800,31850,31850,31800,795
|
|
20240517,124100,31073431950,31850,31900,31900,31800,10002
|
|
20240517,124000,30754863250,31900,31900,31900,31850,2721
|
|
20240517,123900,30668065950,31900,31900,31900,31850,785
|
|
20240517,123800,30643047300,31850,31850,31900,31850,1208
|
|
20240517,123700,30604541750,31850,31850,31900,31850,954
|
|
20240517,123600,30574118200,31850,31900,31900,31850,1652
|
|
20240517,123500,30521428300,31900,31900,31900,31850,1596
|
|
20240517,123400,30470537050,31900,31850,31900,31850,2310
|
|
20240517,123300,30396962850,31800,31800,31850,31800,312
|
|
20240517,123200,30387036600,31850,31850,31850,31800,552
|
|
20240517,123100,30369479650,31800,31850,31850,31800,1021
|
|
20240517,123000,30336981600,31800,31800,31850,31800,582
|
|
20240517,122900,30318460600,31850,31850,31850,31800,371
|
|
20240517,122800,30306653550,31800,31800,31850,31800,1303
|
|
20240517,122700,30265169450,31800,31900,31900,31800,2056
|
|
20240517,122600,30199686000,31850,31850,31900,31800,1177
|
|
20240517,122500,30162172750,31850,31800,31900,31750,4491
|
|
20240517,122400,30019240700,31800,31800,31800,31750,1525
|
|
20240517,122300,29970756600,31750,31750,31800,31750,330
|
|
20240517,122200,29960265850,31750,31800,31800,31750,263
|
|
20240517,122100,29951906800,31800,31750,31800,31750,375
|
|
20240517,122000,29939999300,31800,31800,31800,31750,1441
|
|
20240517,121900,29894178900,31800,31750,31800,31750,2079
|
|
20240517,121800,29828147200,31750,31750,31750,31700,933
|
|
20240517,121700,29798546550,31750,31700,31750,31700,353
|
|
20240517,121600,29787348000,31700,31700,31750,31700,449
|
|
20240517,121500,29773113850,31700,31700,31750,31650,854
|
|
20240517,121400,29746049550,31700,31750,31750,31650,1669
|
|
20240517,121300,29693144100,31700,31700,31750,31650,3289
|
|
20240517,121200,29588927600,31700,31700,31700,31650,697
|
|
20240517,121100,29566839400,31650,31600,31650,31600,3063
|
|
20240517,121000,29469924650,31600,31650,31650,31600,1876
|
|
20240517,120900,29410578800,31600,31600,31650,31600,700
|
|
20240517,120800,29388452250,31600,31600,31650,31600,325
|
|
20240517,120700,29378177950,31650,31600,31650,31600,803
|
|
20240517,120600,29352790650,31600,31650,31700,31600,6461
|
|
20240517,120500,29148385150,31650,31750,31750,31650,5735
|
|
20240517,120400,28966556150,31700,31750,31750,31700,1106
|
|
20240517,120300,28931471100,31700,31700,31750,31700,1067
|
|
20240517,120200,28897641300,31700,31750,31750,31700,715
|
|
20240517,120100,28874968200,31750,31750,31750,31700,240
|
|
20240517,120000,28867356250,31700,31650,31750,31650,1571
|
|
20240517,115900,28817511350,31650,31700,31750,31650,1868
|
|
20240517,115800,28758302550,31650,31700,31700,31650,1427
|
|
20240517,115700,28713135750,31700,31700,31700,31650,2547
|
|
20240517,115600,28632429900,31700,31700,31750,31650,885
|
|
20240517,115500,28604370500,31650,31650,31750,31650,2567
|
|
20240517,115400,28523067750,31650,31700,31700,31650,1509
|
|
20240517,115300,28475258600,31650,31700,31700,31650,641
|
|
20240517,115200,28454953150,31700,31650,31750,31650,1634
|
|
20240517,115100,28403161350,31750,31650,31750,31650,1396
|
|
20240517,115000,28358954700,31650,31700,31700,31650,1489
|
|
20240517,114900,28311780200,31700,31700,31750,31650,2177
|
|
20240517,114800,28242848300,31650,31700,31700,31650,1099
|
|
20240517,114700,28208042000,31700,31700,31700,31650,555
|
|
20240517,114600,28190466850,31700,31750,31800,31650,3477
|
|
20240517,114500,28080247850,31700,31750,31800,31700,3110
|
|
20240517,114400,27981515550,31800,31750,31800,31700,3283
|
|
20240517,114300,27877307950,31700,31750,31750,31700,561
|
|
20240517,114200,27859509300,31750,31700,31750,31650,4010
|
|
20240517,114100,27732381050,31700,31700,31700,31650,1485
|
|
20240517,114000,27685352900,31700,31700,31700,31650,572
|
|
20240517,113900,27667236100,31650,31700,31700,31650,941
|
|
20240517,113800,27637448250,31650,31650,31700,31600,1588
|
|
20240517,113700,27587198450,31650,31650,31700,31600,3357
|
|
20240517,113600,27480885350,31600,31650,31650,31600,3363
|
|
20240517,113500,27374463300,31650,31550,31650,31550,3074
|
|
20240517,113400,27277297150,31600,31550,31600,31500,3556
|
|
20240517,113300,27165172750,31550,31500,31550,31500,3082
|
|
20240517,113200,27068006600,31550,31500,31550,31500,839
|
|
20240517,113100,27041550000,31500,31500,31550,31500,1734
|
|
20240517,113000,26986924450,31500,31500,31550,31450,7689
|
|
20240517,112900,26744767400,31550,31500,31550,31500,2210
|
|
20240517,112800,26675134750,31550,31550,31550,31500,6361
|
|
20240517,112700,26474748250,31550,31550,31550,31500,30490
|
|
20240517,112600,25514168850,31500,31550,31600,31500,5925
|
|
20240517,112500,25327266100,31550,31600,31600,31550,16782
|
|
20240517,112400,24797727900,31600,31600,31600,31550,3825
|
|
20240517,112300,24676901800,31600,31600,31600,31550,1239
|
|
20240517,112200,24637781600,31550,31600,31600,31550,4227
|
|
20240517,112100,24504247800,31550,31600,31650,31550,7431
|
|
20240517,112000,24269350750,31650,31600,31700,31600,2648
|
|
20240517,111900,24185548650,31650,31600,31650,31550,1308
|
|
20240517,111800,24144232250,31600,31600,31600,31550,2237
|
|
20240517,111700,24073582650,31600,31600,31650,31550,5490
|
|
20240517,111600,23900231250,31600,31600,31650,31550,3850
|
|
20240517,111500,23778554750,31550,31600,31650,31550,9278
|
|
20240517,111400,23485422600,31600,31650,31650,31600,4502
|
|
20240517,111300,23343121750,31600,31700,31700,31600,28820
|
|
20240517,111200,22431575600,31700,31700,31700,31650,5039
|
|
20240517,111100,22272066950,31650,31700,31800,31650,7088
|
|
20240517,111000,22047288450,31750,31750,31800,31650,21280
|
|
20240517,110900,21372618750,31750,31750,31800,31700,2501
|
|
20240517,110800,21293223650,31750,31700,31750,31700,3868
|
|
20240517,110700,21170467550,31750,31800,31800,31700,6036
|
|
20240517,110600,20978875950,31750,31700,31800,31700,5439
|
|
20240517,110500,20806190300,31750,31750,31800,31700,6941
|
|
20240517,110400,20585775450,31750,31750,31800,31700,12148
|
|
20240517,110300,20200204100,31800,31800,31800,31750,7582
|
|
20240517,110200,19959436650,31800,31850,31850,31750,13519
|
|
20240517,110100,19529484400,31850,31850,31900,31800,2781
|
|
20240517,110000,19440918800,31800,31850,31850,31800,2841
|
|
20240517,105900,19350549200,31850,31800,31850,31800,3968
|
|
20240517,105800,19224293100,31850,31850,31850,31800,9863
|
|
20240517,105700,18910566100,31800,31900,31950,31800,51679
|
|
20240517,105600,17264295850,31900,31950,31950,31900,4320
|
|
20240517,105500,17126425200,31950,31900,31950,31900,2878
|
|
20240517,105400,17034531500,31950,31900,31950,31900,2984
|
|
20240517,105300,16939294150,31950,31950,31950,31900,1685
|
|
20240517,105200,16885469350,31950,31950,31950,31900,1913
|
|
20240517,105100,16824383000,31950,31950,32000,31900,10988
|
|
20240517,105000,16473377200,32000,32050,32050,31950,22881
|
|
20240517,104900,15741263000,32050,32050,32050,32000,912
|
|
20240517,104800,15712045350,32050,32050,32100,32000,1697
|
|
20240517,104700,15657717850,32050,32100,32100,32000,1627
|
|
20240517,104600,15605593250,32100,32050,32100,32050,2579
|
|
20240517,104500,15522920900,32050,32050,32100,32000,4257
|
|
20240517,104400,15386506250,32050,32050,32100,32050,1812
|
|
20240517,104300,15328431550,32050,32050,32050,32000,5337
|
|
20240517,104200,15157393550,32050,32050,32100,32000,16657
|
|
20240517,104100,14623650850,32100,32100,32100,32050,445
|
|
20240517,104000,14609383250,32100,32050,32100,32050,2268
|
|
20240517,103900,14536693700,32050,32100,32150,32050,1912
|
|
20240517,103800,14475323500,32100,32100,32150,32100,4055
|
|
20240517,103700,14345137550,32100,32150,32150,32100,3980
|
|
20240517,103600,14217345000,32150,32150,32200,32100,5956
|
|
20240517,103500,14025996000,32150,32200,32200,32150,1968
|
|
20240517,103400,13962637850,32200,32200,32200,32150,558
|
|
20240517,103300,13944685750,32150,32200,32200,32150,2041
|
|
20240517,103200,13878968300,32250,32200,32250,32200,1365
|
|
20240517,103100,13834995450,32200,32200,32250,32200,767
|
|
20240517,103000,13810283700,32250,32250,32250,32200,2066
|
|
20240517,102900,13743742000,32200,32250,32250,32200,598
|
|
20240517,102800,13724484650,32200,32250,32250,32200,1808
|
|
20240517,102700,13666236250,32250,32200,32250,32200,1854
|
|
20240517,102600,13606535700,32200,32250,32250,32200,699
|
|
20240517,102500,13584014350,32250,32250,32250,32200,1266
|
|
20240517,102400,13543186050,32250,32250,32250,32200,393
|
|
20240517,102300,13530511850,32250,32250,32300,32250,2122
|
|
20240517,102200,13462058350,32250,32250,32250,32200,1146
|
|
20240517,102100,13425118350,32250,32300,32300,32200,3382
|
|
20240517,102000,13316144700,32300,32350,32350,32250,2223
|
|
20240517,101900,13244345200,32350,32300,32350,32250,2019
|
|
20240517,101800,13179097200,32300,32300,32300,32250,463
|
|
20240517,101700,13164145300,32300,32300,32300,32250,1880
|
|
20240517,101600,13103430300,32350,32300,32350,32300,306
|
|
20240517,101500,13093533550,32300,32300,32300,32250,1190
|
|
20240517,101400,13055097650,32250,32250,32300,32250,2661
|
|
20240517,101300,12969227000,32300,32350,32350,32300,3622
|
|
20240517,101200,12852222500,32350,32350,32350,32300,368
|
|
20240517,101100,12840332100,32350,32350,32350,32300,1387
|
|
20240517,101000,12795470350,32300,32350,32350,32300,1349
|
|
20240517,100900,12751851200,32350,32350,32350,32300,1532
|
|
20240517,100800,12702296500,32350,32300,32350,32300,807
|
|
20240517,100700,12676202600,32350,32250,32350,32250,4170
|
|
20240517,100600,12541576250,32250,32200,32250,32200,1327
|
|
20240517,100500,12498838350,32200,32250,32250,32200,827
|
|
20240517,100400,12472198750,32250,32250,32300,32250,1286
|
|
20240517,100300,12430725150,32300,32200,32300,32200,2636
|
|
20240517,100200,12345691950,32250,32250,32250,32200,639
|
|
20240517,100100,12325084700,32250,32300,32350,32200,2514
|
|
20240517,100000,12243923800,32350,32300,32350,32300,2567
|
|
20240517,095900,12160981200,32300,32300,32350,32300,805
|
|
20240517,095800,12134961550,32300,32350,32350,32300,527
|
|
20240517,095700,12117932100,32300,32300,32300,32250,6457
|
|
20240517,095600,11909620350,32300,32250,32300,32250,786
|
|
20240517,095500,11884240700,32300,32300,32400,32250,2396
|
|
20240517,095400,11806793950,32350,32400,32400,32350,2761
|
|
20240517,095300,11717467500,32400,32300,32400,32300,3789
|
|
20240517,095200,11594875700,32350,32300,32350,32250,1199
|
|
20240517,095100,11556138900,32300,32250,32300,32250,367
|
|
20240517,095000,11544295400,32250,32200,32300,32200,1860
|
|
20240517,094900,11484361350,32200,32250,32300,32200,2701
|
|
20240517,094800,11397231950,32300,32200,32300,32150,3788
|
|
20240517,094700,11275080700,32200,32100,32200,32100,1348
|
|
20240517,094600,11231730850,32150,32100,32150,32050,2638
|
|
20240517,094500,11147070750,32100,32050,32100,32000,1370
|
|
20240517,094400,11103159300,32050,32050,32050,32000,5745
|
|
20240517,094300,10919118500,32050,32200,32200,32050,11685
|
|
20240517,094200,10543762600,32200,32300,32300,32150,6367
|
|
20240517,094100,10338587600,32300,32300,32300,32250,493
|
|
20240517,094000,10322670750,32300,32200,32300,32200,2526
|
|
20240517,093900,10241208450,32250,32200,32250,32150,1201
|
|
20240517,093800,10202525750,32200,32250,32250,32200,2369
|
|
20240517,093700,10126223050,32250,32150,32250,32100,4748
|
|
20240517,093600,9973519200,32150,32100,32150,32050,715
|
|
20240517,093500,9950545400,32050,32050,32100,32000,1849
|
|
20240517,093400,9891287850,32150,32100,32150,31950,23363
|
|
20240517,093300,9143143250,32100,32200,32200,32100,575
|
|
20240517,093200,9124671000,32150,32100,32200,32050,5886
|
|
20240517,093100,8935603700,32100,32150,32150,32100,3727
|
|
20240517,093000,8815898950,32150,32150,32200,32150,1327
|
|
20240517,092900,8773234600,32200,32150,32200,32100,5520
|
|
20240517,092800,8595807200,32150,32200,32200,32150,768
|
|
20240517,092700,8571098900,32200,32150,32250,32150,3810
|
|
20240517,092600,8448441500,32150,32200,32200,32150,1032
|
|
20240517,092500,8415214650,32200,32250,32250,32200,3884
|
|
20240517,092400,8290037700,32250,32300,32350,32250,694
|
|
20240517,092300,8267630350,32300,32400,32400,32300,2857
|
|
20240517,092200,8175240300,32350,32450,32450,32350,4825
|
|
20240517,092100,8018857700,32450,32500,32500,32400,3178
|
|
20240517,092000,7915786800,32500,32400,32500,32350,5458
|
|
20240517,091900,7738902350,32400,32350,32400,32300,2832
|
|
20240517,091800,7647199100,32400,32250,32400,32200,4191
|
|
20240517,091700,7511902150,32250,32300,32300,32200,4735
|
|
20240517,091600,7359216700,32250,32250,32450,32250,5331
|
|
20240517,091500,7186961600,32300,32150,32300,32100,10238
|
|
20240517,091400,6857210100,32150,32000,32150,32000,9567
|
|
20240517,091300,6550573700,32000,31900,32000,31850,17220
|
|
20240517,091200,6001085400,31950,32000,32050,31900,21320
|
|
20240517,091100,5319809850,32000,32050,32150,32000,20628
|
|
20240517,091000,4658745550,32050,32050,32100,32000,6402
|
|
20240517,090900,4453548200,32000,32050,32100,31950,11403
|
|
20240517,090800,4088379600,32050,32050,32100,31950,17029
|
|
20240517,090700,3543466800,32050,32100,32150,32000,16763
|
|
20240517,090600,3006388750,32100,32050,32150,32050,7143
|
|
20240517,090500,2777208150,32100,32100,32150,32050,12177
|
|
20240517,090400,2386549700,32150,32150,32250,32150,11054
|
|
20240517,090300,2030727650,32200,32050,32200,32000,13704
|
|
20240517,090200,1590925250,32050,32150,32250,32000,19604
|
|
20240517,090100,961233900,32150,32400,32550,32150,14256
|
|
20240517,090000,501299400,32400,32500,32550,32400,15030
|