657 lines
36 KiB
CSV
657 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,195400,174865196300,23200,23200,23200,23200,46469
|
|
20240503,195300,174865196300,23200,23200,23200,23200,0
|
|
20240503,195200,174865196300,23200,23200,23200,23200,0
|
|
20240503,195100,174865196300,23200,23200,23200,23200,0
|
|
20240503,195000,174865196300,23200,23200,23200,23200,0
|
|
20240503,194900,174865196300,23200,23200,23200,23200,0
|
|
20240503,194800,174865196300,23200,23200,23200,23200,0
|
|
20240503,194700,174865196300,23200,23200,23200,23200,0
|
|
20240503,194600,174865196300,23200,23200,23200,23200,0
|
|
20240503,194500,174865196300,23200,23200,23200,23200,0
|
|
20240503,194400,174865196300,23200,23200,23200,23200,0
|
|
20240503,194300,174865196300,23200,23200,23200,23200,0
|
|
20240503,194200,174865196300,23200,23200,23200,23200,0
|
|
20240503,194100,174865196300,23200,23200,23200,23200,0
|
|
20240503,194000,174865196300,23200,23200,23200,23200,0
|
|
20240503,193900,174865196300,23200,23200,23200,23200,0
|
|
20240503,193800,174865196300,23200,23200,23200,23200,0
|
|
20240503,193700,174865196300,23200,23200,23200,23200,0
|
|
20240503,193600,174865196300,23200,23200,23200,23200,0
|
|
20240503,193500,174865196300,23200,23200,23200,23200,0
|
|
20240503,193400,174865196300,23200,23200,23200,23200,0
|
|
20240503,193300,174865196300,23200,23200,23200,23200,0
|
|
20240503,193200,174865196300,23200,23200,23200,23200,0
|
|
20240503,193100,174865196300,23200,23200,23200,23200,0
|
|
20240503,193000,174865196300,23200,23200,23200,23200,0
|
|
20240503,192900,174865196300,23200,23200,23200,23200,0
|
|
20240503,192800,174865196300,23200,23200,23200,23200,0
|
|
20240503,192700,174865196300,23200,23200,23200,23200,0
|
|
20240503,192600,174865196300,23200,23200,23200,23200,0
|
|
20240503,192500,174865196300,23200,23200,23200,23200,0
|
|
20240503,192400,174865196300,23200,23200,23200,23200,46469
|
|
20240503,192300,174865196300,23200,23200,23200,23200,0
|
|
20240503,192200,174865196300,23200,23200,23200,23200,0
|
|
20240503,192100,174865196300,23200,23200,23200,23200,0
|
|
20240503,192000,174865196300,23200,23200,23200,23200,0
|
|
20240503,191900,174865196300,23200,23200,23200,23200,0
|
|
20240503,191800,174865196300,23200,23200,23200,23200,0
|
|
20240503,191700,174865196300,23200,23200,23200,23200,0
|
|
20240503,191600,174865196300,23200,23200,23200,23200,0
|
|
20240503,191500,174865196300,23200,23200,23200,23200,0
|
|
20240503,191400,174865196300,23200,23200,23200,23200,0
|
|
20240503,191300,174865196300,23200,23200,23200,23200,0
|
|
20240503,191200,174865196300,23200,23200,23200,23200,0
|
|
20240503,191100,174865196300,23200,23200,23200,23200,0
|
|
20240503,191000,174865196300,23200,23200,23200,23200,0
|
|
20240503,190900,174865196300,23200,23200,23200,23200,0
|
|
20240503,190800,174865196300,23200,23200,23200,23200,0
|
|
20240503,190700,174865196300,23200,23200,23200,23200,0
|
|
20240503,190600,174865196300,23200,23200,23200,23200,0
|
|
20240503,190500,174865196300,23200,23200,23200,23200,0
|
|
20240503,190400,174865196300,23200,23200,23200,23200,0
|
|
20240503,190300,174865196300,23200,23200,23200,23200,0
|
|
20240503,190200,174865196300,23200,23200,23200,23200,0
|
|
20240503,190100,174865196300,23200,23200,23200,23200,0
|
|
20240503,190000,174865196300,23200,23200,23200,23200,0
|
|
20240503,185900,174865196300,23200,23200,23200,23200,0
|
|
20240503,185800,174865196300,23200,23200,23200,23200,0
|
|
20240503,185700,174865196300,23200,23200,23200,23200,0
|
|
20240503,185600,174865196300,23200,23200,23200,23200,0
|
|
20240503,185500,174865196300,23200,23200,23200,23200,0
|
|
20240503,185400,174865196300,23200,23200,23200,23200,46469
|
|
20240503,185300,174865196300,23200,23200,23200,23200,0
|
|
20240503,185200,174865196300,23200,23200,23200,23200,0
|
|
20240503,185100,174865196300,23200,23200,23200,23200,0
|
|
20240503,185000,174865196300,23200,23200,23200,23200,0
|
|
20240503,184900,174865196300,23200,23200,23200,23200,0
|
|
20240503,184800,174865196300,23200,23200,23200,23200,0
|
|
20240503,184700,174865196300,23200,23200,23200,23200,0
|
|
20240503,184600,174865196300,23200,23200,23200,23200,0
|
|
20240503,184500,174865196300,23200,23200,23200,23200,0
|
|
20240503,184400,174865196300,23200,23200,23200,23200,0
|
|
20240503,184300,174865196300,23200,23200,23200,23200,0
|
|
20240503,184200,174865196300,23200,23200,23200,23200,0
|
|
20240503,184100,174865196300,23200,23200,23200,23200,0
|
|
20240503,184000,174865196300,23200,23200,23200,23200,0
|
|
20240503,183900,174865196300,23200,23200,23200,23200,0
|
|
20240503,183800,174865196300,23200,23200,23200,23200,0
|
|
20240503,183700,174865196300,23200,23200,23200,23200,0
|
|
20240503,183600,174865196300,23200,23200,23200,23200,0
|
|
20240503,183500,174865196300,23200,23200,23200,23200,0
|
|
20240503,183400,174865196300,23200,23200,23200,23200,0
|
|
20240503,183300,174865196300,23200,23200,23200,23200,0
|
|
20240503,183200,174865196300,23200,23200,23200,23200,0
|
|
20240503,183100,174865196300,23200,23200,23200,23200,0
|
|
20240503,183000,174865196300,23200,23200,23200,23200,0
|
|
20240503,182900,174865196300,23200,23200,23200,23200,0
|
|
20240503,182800,174865196300,23200,23200,23200,23200,0
|
|
20240503,182700,174865196300,23200,23200,23200,23200,0
|
|
20240503,182600,174865196300,23200,23200,23200,23200,0
|
|
20240503,182500,174865196300,23200,23200,23200,23200,0
|
|
20240503,182400,174865196300,23200,23200,23200,23200,46469
|
|
20240503,182300,174865196300,23200,23200,23200,23200,0
|
|
20240503,182200,174865196300,23200,23200,23200,23200,0
|
|
20240503,182100,174865196300,23200,23200,23200,23200,0
|
|
20240503,182000,174865196300,23200,23200,23200,23200,0
|
|
20240503,181900,174865196300,23200,23200,23200,23200,0
|
|
20240503,181800,174865196300,23200,23200,23200,23200,0
|
|
20240503,181700,174865196300,23200,23200,23200,23200,0
|
|
20240503,181600,174865196300,23200,23200,23200,23200,0
|
|
20240503,181500,174865196300,23200,23200,23200,23200,0
|
|
20240503,181400,174865196300,23200,23200,23200,23200,0
|
|
20240503,181300,174865196300,23200,23200,23200,23200,0
|
|
20240503,181200,174865196300,23200,23200,23200,23200,0
|
|
20240503,181100,174865196300,23200,23200,23200,23200,0
|
|
20240503,181000,174865196300,23200,23200,23200,23200,0
|
|
20240503,180900,174865196300,23200,23200,23200,23200,0
|
|
20240503,180800,174865196300,23200,23200,23200,23200,0
|
|
20240503,180700,174865196300,23200,23200,23200,23200,0
|
|
20240503,180600,174865196300,23200,23200,23200,23200,0
|
|
20240503,180500,174865196300,23200,23200,23200,23200,0
|
|
20240503,180400,174865196300,23200,23200,23200,23200,0
|
|
20240503,180300,174865196300,23200,23200,23200,23200,0
|
|
20240503,180200,174865196300,23200,23200,23200,23200,0
|
|
20240503,180100,174865196300,23200,23200,23200,23200,0
|
|
20240503,180000,174865196300,23200,23200,23200,23200,0
|
|
20240503,175900,174865196300,23200,23200,23200,23200,0
|
|
20240503,175800,174865196300,23200,23200,23200,23200,0
|
|
20240503,175700,174865196300,23200,23200,23200,23200,0
|
|
20240503,175600,174865196300,23200,23200,23200,23200,0
|
|
20240503,175500,174865196300,23200,23200,23200,23200,0
|
|
20240503,175400,174865196300,23200,23200,23200,23200,46469
|
|
20240503,175300,174865196300,23200,23200,23200,23200,0
|
|
20240503,175200,174865196300,23200,23200,23200,23200,0
|
|
20240503,175100,174865196300,23200,23200,23200,23200,0
|
|
20240503,175000,174865196300,23200,23200,23200,23200,0
|
|
20240503,174900,174865196300,23200,23200,23200,23200,0
|
|
20240503,174800,174865196300,23200,23200,23200,23200,0
|
|
20240503,174700,174865196300,23200,23200,23200,23200,0
|
|
20240503,174600,174865196300,23200,23200,23200,23200,0
|
|
20240503,174500,174865196300,23200,23200,23200,23200,0
|
|
20240503,174400,174865196300,23200,23200,23200,23200,0
|
|
20240503,174300,174865196300,23200,23200,23200,23200,0
|
|
20240503,174200,174865196300,23200,23200,23200,23200,0
|
|
20240503,174100,174865196300,23200,23200,23200,23200,0
|
|
20240503,174000,174865196300,23200,23200,23200,23200,0
|
|
20240503,173900,174865196300,23200,23200,23200,23200,0
|
|
20240503,173800,174865196300,23200,23200,23200,23200,0
|
|
20240503,173700,174865196300,23200,23200,23200,23200,0
|
|
20240503,173600,174865196300,23200,23200,23200,23200,0
|
|
20240503,173500,174865196300,23200,23200,23200,23200,0
|
|
20240503,173400,174865196300,23200,23200,23200,23200,0
|
|
20240503,173300,174865196300,23200,23200,23200,23200,0
|
|
20240503,173200,174865196300,23200,23200,23200,23200,0
|
|
20240503,173100,174865196300,23200,23200,23200,23200,0
|
|
20240503,173000,174865196300,23200,23200,23200,23200,0
|
|
20240503,172900,174865196300,23200,23200,23200,23200,0
|
|
20240503,172800,174865196300,23200,23200,23200,23200,0
|
|
20240503,172700,174865196300,23200,23200,23200,23200,0
|
|
20240503,172600,174865196300,23200,23200,23200,23200,0
|
|
20240503,172500,174865196300,23200,23200,23200,23200,0
|
|
20240503,172400,174865196300,23200,23200,23200,23200,46469
|
|
20240503,172300,174865196300,23200,23200,23200,23200,0
|
|
20240503,172200,174865196300,23200,23200,23200,23200,0
|
|
20240503,172100,174865196300,23200,23200,23200,23200,0
|
|
20240503,172000,174865196300,23200,23200,23200,23200,0
|
|
20240503,171900,174865196300,23200,23200,23200,23200,0
|
|
20240503,171800,174865196300,23200,23200,23200,23200,0
|
|
20240503,171700,174865196300,23200,23200,23200,23200,0
|
|
20240503,171600,174865196300,23200,23200,23200,23200,0
|
|
20240503,171500,174865196300,23200,23200,23200,23200,0
|
|
20240503,171400,174865196300,23200,23200,23200,23200,0
|
|
20240503,171300,174865196300,23200,23200,23200,23200,0
|
|
20240503,171200,174865196300,23200,23200,23200,23200,0
|
|
20240503,171100,174865196300,23200,23200,23200,23200,0
|
|
20240503,171000,174865196300,23200,23200,23200,23200,0
|
|
20240503,170900,174865196300,23200,23200,23200,23200,0
|
|
20240503,170800,174865196300,23200,23200,23200,23200,0
|
|
20240503,170700,174865196300,23200,23200,23200,23200,0
|
|
20240503,170600,174865196300,23200,23200,23200,23200,0
|
|
20240503,170500,174865196300,23200,23200,23200,23200,0
|
|
20240503,170400,174865196300,23200,23200,23200,23200,0
|
|
20240503,170300,174865196300,23200,23200,23200,23200,0
|
|
20240503,170200,174865196300,23200,23200,23200,23200,0
|
|
20240503,170100,174865196300,23200,23200,23200,23200,0
|
|
20240503,170000,174865196300,23200,23200,23200,23200,0
|
|
20240503,165900,174865196300,23200,23200,23200,23200,0
|
|
20240503,165800,174865196300,23200,23200,23200,23200,0
|
|
20240503,165700,174865196300,23200,23200,23200,23200,0
|
|
20240503,165600,174865196300,23200,23200,23200,23200,0
|
|
20240503,165500,174865196300,23200,23200,23200,23200,0
|
|
20240503,165400,174865196300,23200,23200,23200,23200,46469
|
|
20240503,165300,174865196300,23200,23200,23200,23200,0
|
|
20240503,165200,174865196300,23200,23200,23200,23200,0
|
|
20240503,165100,174865196300,23200,23200,23200,23200,0
|
|
20240503,165000,174865196300,23200,23200,23200,23200,0
|
|
20240503,164900,174865196300,23200,23200,23200,23200,0
|
|
20240503,164800,174865196300,23200,23200,23200,23200,0
|
|
20240503,164700,174865196300,23200,23200,23200,23200,0
|
|
20240503,164600,174865196300,23200,23200,23200,23200,0
|
|
20240503,164500,174865196300,23200,23200,23200,23200,0
|
|
20240503,164400,174865196300,23200,23200,23200,23200,0
|
|
20240503,164300,174865196300,23200,23200,23200,23200,0
|
|
20240503,164200,174865196300,23200,23200,23200,23200,0
|
|
20240503,164100,174865196300,23200,23200,23200,23200,0
|
|
20240503,164000,174865196300,23200,23200,23200,23200,0
|
|
20240503,163900,174865196300,23200,23200,23200,23200,0
|
|
20240503,163800,174865196300,23200,23200,23200,23200,0
|
|
20240503,163700,174865196300,23200,23200,23200,23200,0
|
|
20240503,163600,174865196300,23200,23200,23200,23200,0
|
|
20240503,163500,174865196300,23200,23200,23200,23200,0
|
|
20240503,163400,174865196300,23200,23200,23200,23200,0
|
|
20240503,163300,174865196300,23200,23200,23200,23200,0
|
|
20240503,163200,174865196300,23200,23200,23200,23200,0
|
|
20240503,163100,174865196300,23200,23200,23200,23200,0
|
|
20240503,163000,174865196300,23200,23200,23200,23200,0
|
|
20240503,162900,174865196300,23200,23200,23200,23200,0
|
|
20240503,162800,174865196300,23200,23200,23200,23200,0
|
|
20240503,162700,174865196300,23200,23200,23200,23200,0
|
|
20240503,162600,174865196300,23200,23200,23200,23200,0
|
|
20240503,162500,174865196300,23200,23200,23200,23200,0
|
|
20240503,162400,174865196300,23200,23200,23200,23200,46469
|
|
20240503,162300,174865196300,23200,23200,23200,23200,0
|
|
20240503,162200,174865196300,23200,23200,23200,23200,0
|
|
20240503,162100,174865196300,23200,23200,23200,23200,0
|
|
20240503,162000,174865196300,23200,23200,23200,23200,0
|
|
20240503,161900,174865196300,23200,23200,23200,23200,0
|
|
20240503,161800,174865196300,23200,23200,23200,23200,0
|
|
20240503,161700,174865196300,23200,23200,23200,23200,0
|
|
20240503,161600,174865196300,23200,23200,23200,23200,0
|
|
20240503,161500,174865196300,23200,23200,23200,23200,0
|
|
20240503,161400,174865196300,23200,23200,23200,23200,0
|
|
20240503,161300,174865196300,23200,23200,23200,23200,0
|
|
20240503,161200,174865196300,23200,23200,23200,23200,0
|
|
20240503,161100,174865196300,23200,23200,23200,23200,0
|
|
20240503,161000,174865196300,23200,23200,23200,23200,0
|
|
20240503,160900,174865196300,23200,23200,23200,23200,0
|
|
20240503,160800,174865196300,23200,23200,23200,23200,0
|
|
20240503,160700,174865196300,23200,23200,23200,23200,0
|
|
20240503,160600,174865196300,23200,23200,23200,23200,0
|
|
20240503,160500,174865196300,23200,23200,23200,23200,0
|
|
20240503,160400,174865196300,23200,23200,23200,23200,0
|
|
20240503,160300,174865196300,23200,23200,23200,23200,0
|
|
20240503,160200,174865196300,23200,23200,23200,23200,0
|
|
20240503,160100,174865196300,23200,23200,23200,23200,0
|
|
20240503,160000,174865196300,23200,23200,23200,23200,0
|
|
20240503,155900,174865196300,23200,23200,23200,23200,0
|
|
20240503,155800,174865196300,23200,23200,23200,23200,0
|
|
20240503,155700,174865196300,23200,23200,23200,23200,0
|
|
20240503,155600,174865196300,23200,23200,23200,23200,0
|
|
20240503,155500,174865196300,23200,23200,23200,23200,0
|
|
20240503,155400,174865196300,23200,23200,23200,23200,46469
|
|
20240503,155300,174865196300,23200,23200,23200,23200,0
|
|
20240503,155200,174865196300,23200,23200,23200,23200,0
|
|
20240503,155100,174865196300,23200,23200,23200,23200,0
|
|
20240503,155000,174865196300,23200,23200,23200,23200,0
|
|
20240503,154900,174865196300,23200,23200,23200,23200,0
|
|
20240503,154800,174865196300,23200,23200,23200,23200,0
|
|
20240503,154700,174865196300,23200,23200,23200,23200,0
|
|
20240503,154600,174865196300,23200,23200,23200,23200,0
|
|
20240503,154500,174865196300,23200,23200,23200,23200,0
|
|
20240503,154400,174865196300,23200,23200,23200,23200,0
|
|
20240503,154300,174865196300,23200,23200,23200,23200,0
|
|
20240503,154200,174865196300,23200,23200,23200,23200,0
|
|
20240503,154100,174865196300,23200,23200,23200,23200,0
|
|
20240503,154000,174865196300,23200,23200,23200,23200,0
|
|
20240503,153900,174865196300,23200,23200,23200,23200,0
|
|
20240503,153800,174865196300,23200,23200,23200,23200,0
|
|
20240503,153700,174865196300,23200,23200,23200,23200,0
|
|
20240503,153600,174865196300,23200,23200,23200,23200,0
|
|
20240503,153500,174865196300,23200,23200,23200,23200,0
|
|
20240503,153400,174865196300,23200,23200,23200,23200,0
|
|
20240503,153300,174865196300,23200,23200,23200,23200,0
|
|
20240503,153200,174865196300,23200,23200,23200,23200,0
|
|
20240503,153100,174865196300,23200,23200,23200,23200,0
|
|
20240503,153000,174865196300,23200,23200,23200,23200,46469
|
|
20240503,152900,173787115500,23150,23150,23150,23150,0
|
|
20240503,152800,173787115500,23150,23150,23150,23150,0
|
|
20240503,152700,173787115500,23150,23150,23150,23150,0
|
|
20240503,152600,173787115500,23150,23150,23150,23150,0
|
|
20240503,152500,173787115500,23150,23150,23150,23150,0
|
|
20240503,152400,173787115500,23150,23150,23150,23150,0
|
|
20240503,152300,173787115500,23150,23150,23150,23150,0
|
|
20240503,152200,173787115500,23150,23150,23150,23150,0
|
|
20240503,152100,173787115500,23150,23150,23150,23150,0
|
|
20240503,152000,173787115500,23150,23150,23150,23150,0
|
|
20240503,151900,173787115500,23150,23250,23250,23150,15646
|
|
20240503,151800,173424059800,23200,23200,23250,23200,4347
|
|
20240503,151700,173323121800,23200,23200,23250,23200,3661
|
|
20240503,151600,173238125150,23200,23150,23250,23150,9374
|
|
20240503,151500,173020701750,23200,23200,23200,23150,7252
|
|
20240503,151400,172852627000,23200,23150,23200,23150,4009
|
|
20240503,151300,172759754250,23150,23150,23200,23100,5379
|
|
20240503,151200,172635262250,23150,23150,23200,23100,6760
|
|
20240503,151100,172478754350,23150,23150,23200,23150,6264
|
|
20240503,151000,172333735800,23150,23250,23300,23100,50827
|
|
20240503,150900,171155411200,23300,23300,23300,23250,3148
|
|
20240503,150800,171082207750,23300,23300,23300,23250,2564
|
|
20240503,150700,171022522650,23300,23300,23300,23250,4742
|
|
20240503,150600,170912112250,23300,23300,23300,23250,1136
|
|
20240503,150500,170885674300,23300,23300,23350,23250,8638
|
|
20240503,150400,170684439100,23300,23350,23350,23300,1411
|
|
20240503,150300,170651531500,23350,23350,23350,23300,1371
|
|
20240503,150200,170619547800,23350,23350,23350,23300,3148
|
|
20240503,150100,170546144700,23350,23350,23350,23300,5363
|
|
20240503,150000,170421060250,23350,23300,23350,23250,6990
|
|
20240503,145900,170258189400,23300,23250,23300,23250,1695
|
|
20240503,145800,170218705350,23250,23250,23300,23250,2049
|
|
20240503,145700,170171048050,23250,23300,23300,23250,4046
|
|
20240503,145600,170076938100,23300,23250,23300,23250,1690
|
|
20240503,145500,170037644400,23250,23250,23300,23250,2060
|
|
20240503,145400,169989747700,23300,23300,23300,23250,4535
|
|
20240503,145300,169884173550,23250,23250,23300,23250,1437
|
|
20240503,145200,169850719450,23250,23200,23300,23200,3019
|
|
20240503,145100,169780508850,23250,23300,23300,23200,5217
|
|
20240503,145000,169659207450,23300,23300,23350,23250,5173
|
|
20240503,144900,169538756600,23300,23300,23300,23250,8802
|
|
20240503,144800,169333752800,23300,23300,23350,23300,2829
|
|
20240503,144700,169267834950,23300,23300,23350,23300,3125
|
|
20240503,144600,169195019850,23350,23400,23400,23300,6822
|
|
20240503,144500,169035741600,23400,23400,23400,23350,1667
|
|
20240503,144400,168996759100,23350,23400,23400,23350,941
|
|
20240503,144300,168974779400,23400,23400,23400,23350,1611
|
|
20240503,144200,168937099000,23400,23400,23450,23350,8607
|
|
20240503,144100,168735703050,23400,23400,23400,23350,2222
|
|
20240503,144000,168683729450,23350,23350,23400,23300,5667
|
|
20240503,143900,168551385200,23350,23300,23350,23250,4334
|
|
20240503,143800,168450400500,23300,23350,23350,23250,11339
|
|
20240503,143700,168186276450,23300,23300,23350,23300,1422
|
|
20240503,143600,168153130900,23350,23300,23350,23250,4627
|
|
20240503,143500,168045290850,23300,23250,23300,23250,10192
|
|
20240503,143400,167807844000,23300,23250,23300,23200,4832
|
|
20240503,143300,167695431650,23200,23200,23250,23200,3749
|
|
20240503,143200,167608449250,23250,23250,23250,23200,3621
|
|
20240503,143100,167524405650,23250,23200,23250,23200,3144
|
|
20240503,143000,167451348850,23200,23300,23300,23200,3493
|
|
20240503,142900,167370204000,23200,23250,23300,23200,25964
|
|
20240503,142800,166767296200,23250,23300,23300,23250,3523
|
|
20240503,142700,166685344200,23250,23250,23300,23250,10898
|
|
20240503,142600,166431676450,23250,23300,23300,23200,18226
|
|
20240503,142500,166008474600,23250,23350,23350,23250,6690
|
|
20240503,142400,165852787400,23300,23250,23350,23200,17910
|
|
20240503,142300,165436003400,23250,23350,23400,23250,12296
|
|
20240503,142200,165149597650,23400,23450,23450,23250,46473
|
|
20240503,142100,164065931250,23450,23450,23500,23400,3105
|
|
20240503,142000,163993139750,23450,23500,23500,23450,4216
|
|
20240503,141900,163894238100,23450,23450,23500,23400,4111
|
|
20240503,141800,163797852800,23450,23400,23500,23400,9882
|
|
20240503,141700,163566200200,23400,23450,23500,23400,3735
|
|
20240503,141600,163478625600,23450,23450,23500,23400,9668
|
|
20240503,141500,163251904750,23400,23450,23500,23350,32498
|
|
20240503,141400,162491585150,23500,23550,23550,23450,8004
|
|
20240503,141300,162303482650,23550,23600,23650,23500,3612
|
|
20240503,141200,162218407900,23650,23600,23700,23600,9685
|
|
20240503,141100,161989486550,23650,23500,23650,23500,7826
|
|
20240503,141000,161804984400,23500,23600,23600,23450,16390
|
|
20240503,140900,161419946800,23600,23600,23650,23500,8585
|
|
20240503,140800,161217720800,23600,23650,23650,23550,3472
|
|
20240503,140700,161135786700,23600,23650,23700,23600,4632
|
|
20240503,140600,161026236250,23650,23550,23650,23550,9432
|
|
20240503,140500,160803551750,23600,23550,23600,23500,34718
|
|
20240503,140400,159986391500,23600,23650,23700,23550,23471
|
|
20240503,140300,159432717300,23650,23700,23700,23650,9224
|
|
20240503,140200,159214556900,23650,23750,23750,23650,9304
|
|
20240503,140100,158994451250,23700,23750,23750,23700,2207
|
|
20240503,140000,158942134400,23750,23700,23750,23650,4432
|
|
20240503,135900,158837041900,23700,23700,23750,23650,4290
|
|
20240503,135800,158735377500,23700,23750,23750,23700,12535
|
|
20240503,135700,158438294650,23700,23750,23800,23700,4137
|
|
20240503,135600,158340090000,23750,23800,23800,23750,1497
|
|
20240503,135500,158304529050,23800,23750,23800,23750,3116
|
|
20240503,135400,158230457300,23800,23800,23850,23800,8518
|
|
20240503,135300,158027711550,23850,23800,23850,23800,2315
|
|
20240503,135200,157972608150,23850,23850,23850,23800,2484
|
|
20240503,135100,157913406000,23850,23850,23900,23800,1686
|
|
20240503,135000,157873200500,23900,23900,23900,23850,1137
|
|
20240503,134900,157846056800,23900,23900,23900,23850,2153
|
|
20240503,134800,157794646250,23900,23800,23900,23800,4488
|
|
20240503,134700,157687637700,23800,23750,23850,23750,8226
|
|
20240503,134600,157491863950,23800,23750,23800,23750,10339
|
|
20240503,134500,157246296900,23750,23800,23800,23750,3979
|
|
20240503,134400,157151769500,23800,23850,23850,23800,4956
|
|
20240503,134300,157033798050,23850,23850,23900,23800,1680
|
|
20240503,134200,156993733550,23850,23900,23900,23850,2909
|
|
20240503,134100,156924320250,23900,23850,23900,23850,927
|
|
20240503,134000,156902173350,23900,23800,23900,23800,2860
|
|
20240503,133900,156834011100,23800,23800,23850,23800,4934
|
|
20240503,133800,156716536850,23800,23850,23900,23800,2511
|
|
20240503,133700,156656699650,23850,23950,23950,23850,6255
|
|
20240503,133600,156507136900,23950,23900,23950,23900,1668
|
|
20240503,133500,156467214050,23950,24000,24000,23900,9204
|
|
20240503,133400,156246650100,24000,23900,24050,23900,25758
|
|
20240503,133300,155628633850,23950,23850,23950,23850,6930
|
|
20240503,133200,155462884050,23850,23750,23850,23700,8575
|
|
20240503,133100,155258744600,23750,23750,23800,23750,3337
|
|
20240503,133000,155179486700,23800,23800,23800,23750,2848
|
|
20240503,132900,155111801500,23800,23750,23800,23750,1926
|
|
20240503,132800,155065971500,23750,23750,23800,23750,4225
|
|
20240503,132700,154965625000,23700,23800,23800,23700,7580
|
|
20240503,132600,154785689150,23750,23800,23850,23750,10131
|
|
20240503,132500,154544528200,23850,23850,23850,23800,5543
|
|
20240503,132400,154412354600,23850,23750,23850,23750,9918
|
|
20240503,132300,154176273250,23750,23700,23800,23650,24661
|
|
20240503,132200,153591692550,23700,23800,23850,23700,17049
|
|
20240503,132100,153186775250,23800,23850,23900,23800,10728
|
|
20240503,132000,152931017150,23850,23800,23900,23750,15684
|
|
20240503,131900,152557719800,23800,23800,23850,23750,17214
|
|
20240503,131800,152148095400,23800,23900,23900,23800,36605
|
|
20240503,131700,151276284450,23850,23900,23950,23850,6528
|
|
20240503,131600,151120284100,23950,23950,23950,23900,4010
|
|
20240503,131500,151024427600,23950,23900,24000,23900,9305
|
|
20240503,131400,150801616300,23900,23900,23950,23900,4348
|
|
20240503,131300,150697652500,23900,23950,23950,23900,10889
|
|
20240503,131200,150437377100,23950,24000,24050,23850,42734
|
|
20240503,131100,149415201350,24000,24050,24050,23950,16500
|
|
20240503,131000,149019039800,24050,24100,24100,24050,5516
|
|
20240503,130900,148886342700,24100,24100,24100,24050,5442
|
|
20240503,130800,148755383650,24100,24100,24150,24100,7125
|
|
20240503,130700,148583622950,24100,24100,24150,24050,5531
|
|
20240503,130600,148450252050,24100,24100,24150,24100,2440
|
|
20240503,130500,148391432400,24100,24150,24200,24100,2333
|
|
20240503,130400,148335094500,24150,24150,24200,24150,3599
|
|
20240503,130300,148248177750,24150,24150,24200,24100,3157
|
|
20240503,130200,148171957250,24150,24200,24200,24150,1894
|
|
20240503,130100,148126213200,24150,24100,24200,24050,8443
|
|
20240503,130000,147922520750,24100,24100,24150,24100,2390
|
|
20240503,125900,147864917250,24100,24150,24150,24100,2015
|
|
20240503,125800,147816321750,24100,24050,24150,24050,3410
|
|
20240503,125700,147734157650,24050,24000,24100,23950,12683
|
|
20240503,125600,147429549900,24000,24100,24150,24000,51933
|
|
20240503,125500,146180853250,24100,24200,24200,24100,3655
|
|
20240503,125400,146092588300,24150,24150,24200,24150,1696
|
|
20240503,125300,146051624150,24150,24150,24200,24100,9246
|
|
20240503,125200,145828374150,24150,24200,24250,24150,4898
|
|
20240503,125100,145709926500,24200,24250,24250,24200,2505
|
|
20240503,125000,145649262600,24250,24250,24300,24200,1956
|
|
20240503,124900,145601824650,24300,24350,24350,24250,3318
|
|
20240503,124800,145521206000,24300,24400,24400,24300,2950
|
|
20240503,124700,145449459750,24350,24250,24400,24250,20426
|
|
20240503,124600,144952576350,24300,24300,24300,24250,2549
|
|
20240503,124500,144890669800,24300,24100,24300,24100,8338
|
|
20240503,124400,144688913100,24100,24150,24200,24100,8398
|
|
20240503,124300,144486174150,24200,24150,24200,24100,9985
|
|
20240503,124200,144245034450,24150,24100,24200,24100,7349
|
|
20240503,124100,144067664300,24100,24250,24300,24100,25532
|
|
20240503,124000,143450471650,24250,24250,24300,24250,5035
|
|
20240503,123900,143328329500,24250,24300,24300,24250,1107
|
|
20240503,123800,143301470850,24300,24200,24300,24200,2663
|
|
20240503,123700,143236897350,24200,24250,24300,24200,6950
|
|
20240503,123600,143068376150,24250,24250,24300,24250,5756
|
|
20240503,123500,142928758200,24250,24350,24400,24250,7041
|
|
20240503,123400,142757623050,24300,24400,24450,24300,8648
|
|
20240503,123300,142546989600,24400,24400,24450,24350,5978
|
|
20240503,123200,142401140400,24400,24400,24450,24350,6208
|
|
20240503,123100,142249657300,24400,24400,24450,24400,6128
|
|
20240503,123000,142100086550,24400,24500,24500,24350,9437
|
|
20240503,122900,141869578850,24500,24350,24500,24350,33018
|
|
20240503,122800,141062387650,24350,24350,24400,24250,9088
|
|
20240503,122700,140841273100,24400,24400,24450,24350,7347
|
|
20240503,122600,140662045050,24450,24450,24500,24400,7565
|
|
20240503,122500,140477102350,24500,24400,24500,24350,20894
|
|
20240503,122400,139966499450,24450,24250,24450,24250,31253
|
|
20240503,122300,139204859800,24200,24200,24250,24200,9222
|
|
20240503,122200,138981615000,24200,24250,24300,24200,6062
|
|
20240503,122100,138834793500,24250,24250,24300,24250,4258
|
|
20240503,122000,138731519300,24250,24300,24300,24250,2531
|
|
20240503,121900,138670078450,24250,24300,24350,24250,4688
|
|
20240503,121800,138556143650,24350,24200,24350,24200,9767
|
|
20240503,121700,138318765850,24200,24250,24250,24200,3352
|
|
20240503,121600,138237493600,24200,24150,24250,24150,3737
|
|
20240503,121500,138147014000,24200,24200,24200,24150,2865
|
|
20240503,121400,138077716800,24200,24150,24200,24150,2638
|
|
20240503,121300,138013974000,24150,24150,24200,24150,5919
|
|
20240503,121200,137871008650,24200,24200,24250,24150,10269
|
|
20240503,121100,137622859000,24250,24350,24350,24200,10113
|
|
20240503,121000,137377353900,24350,24350,24350,24300,1496
|
|
20240503,120900,137340953350,24350,24350,24400,24300,4487
|
|
20240503,120800,137231761700,24350,24350,24350,24300,3457
|
|
20240503,120700,137147621650,24300,24400,24450,24300,10726
|
|
20240503,120600,136886088550,24400,24400,24450,24350,13533
|
|
20240503,120500,136555910050,24400,24250,24400,24200,26648
|
|
20240503,120400,135908663250,24250,24150,24300,24100,14081
|
|
20240503,120300,135568099600,24150,24300,24300,24100,25966
|
|
20240503,120200,134939786250,24300,24200,24300,24200,10340
|
|
20240503,120100,134689137750,24250,24400,24400,24200,25066
|
|
20240503,120000,134080761550,24400,24250,24400,24250,15532
|
|
20240503,115900,133703033350,24300,24350,24350,24250,10809
|
|
20240503,115800,133440549850,24300,24350,24350,24300,8551
|
|
20240503,115700,133232603900,24350,24300,24350,24300,8313
|
|
20240503,115600,133030540950,24350,24350,24400,24300,11604
|
|
20240503,115500,132748059750,24400,24450,24450,24350,8955
|
|
20240503,115400,132529639400,24450,24400,24450,24350,10770
|
|
20240503,115300,132266819250,24400,24450,24500,24350,16778
|
|
20240503,115200,131857489000,24450,24450,24500,24400,9819
|
|
20240503,115100,131617433000,24450,24550,24550,24450,12652
|
|
20240503,115000,131307603950,24550,24450,24550,24450,15144
|
|
20240503,114900,130936176500,24450,24550,24550,24450,18066
|
|
20240503,114800,130493715700,24550,24400,24550,24300,34501
|
|
20240503,114700,129649609200,24350,24300,24350,24200,33805
|
|
20240503,114600,128828999900,24300,24450,24450,24300,24834
|
|
20240503,114500,128224202100,24350,24350,24500,24350,16836
|
|
20240503,114400,127813200900,24350,24450,24500,24350,29025
|
|
20240503,114300,127104751100,24500,24500,24550,24450,14565
|
|
20240503,114200,126747990400,24550,24600,24650,24500,26371
|
|
20240503,114100,126100563600,24650,24500,24700,24450,19692
|
|
20240503,114000,125615564450,24550,24650,24650,24400,60861
|
|
20240503,113900,124120900450,24600,24800,24800,24550,111615
|
|
20240503,113800,121361886800,24800,24300,24800,24250,146509
|
|
20240503,113700,117768534000,24300,24300,24350,24250,9886
|
|
20240503,113600,117528221800,24300,24350,24400,24250,14542
|
|
20240503,113500,117174483100,24350,24400,24400,24300,11116
|
|
20240503,113400,116903653950,24400,24200,24450,24150,46836
|
|
20240503,113300,115763310000,24200,24250,24300,24200,10859
|
|
20240503,113200,115500022600,24250,24350,24400,24250,18416
|
|
20240503,113100,115052208900,24350,24300,24400,24300,13026
|
|
20240503,113000,114734960550,24350,24250,24350,24250,14905
|
|
20240503,112900,114372914000,24300,24300,24300,24250,16899
|
|
20240503,112800,113962664750,24300,24350,24400,24250,26968
|
|
20240503,112700,113306616950,24350,24450,24450,24250,41952
|
|
20240503,112600,112284478000,24400,24250,24450,24200,87113
|
|
20240503,112500,110161445550,24250,24150,24250,24100,30179
|
|
20240503,112400,109431665000,24150,24150,24150,24100,4758
|
|
20240503,112300,109316833550,24150,24200,24200,24100,30303
|
|
20240503,112200,108585033050,24200,23950,24200,23950,42155
|
|
20240503,112100,107569294100,24000,23950,24000,23900,15310
|
|
20240503,112000,107202458800,23950,23850,23950,23800,20022
|
|
20240503,111900,106724729450,23800,23800,23850,23750,24766
|
|
20240503,111800,106135369800,23800,23950,23950,23800,34363
|
|
20240503,111700,105315191850,23950,23950,24000,23900,9795
|
|
20240503,111600,105080695450,23950,23950,24050,23900,13513
|
|
20240503,111500,104756645450,23950,23900,24000,23900,8787
|
|
20240503,111400,104546089400,23950,23900,23950,23900,11192
|
|
20240503,111300,104278406200,23900,23900,23950,23850,14127
|
|
20240503,111200,103940826750,23900,24100,24100,23850,27065
|
|
20240503,111100,103291990850,24100,23900,24100,23850,54492
|
|
20240503,111000,101983766600,23850,23800,23900,23800,16553
|
|
20240503,110900,101589199850,23800,23800,23850,23750,17286
|
|
20240503,110800,101177876450,23800,23900,23900,23750,17974
|
|
20240503,110700,100749750850,23900,23900,23950,23750,40040
|
|
20240503,110600,99794501050,23950,23950,24000,23900,34864
|
|
20240503,110500,98958965300,23900,23850,23950,23800,43128
|
|
20240503,110400,97929340450,23800,23950,24000,23700,125400
|
|
20240503,110300,94942261600,23950,24200,24200,23950,57460
|
|
20240503,110200,93559676950,24200,24000,24200,24000,61751
|
|
20240503,110100,92071222750,24000,24050,24100,23950,44575
|
|
20240503,110000,91000344750,24100,24200,24250,24000,85039
|
|
20240503,105900,88953027250,24200,24550,24550,24100,143779
|
|
20240503,105800,85460219700,24550,24500,24600,24500,28539
|
|
20240503,105700,84759656050,24550,24500,24600,24450,37877
|
|
20240503,105600,83830785750,24500,24550,24650,24500,43893
|
|
20240503,105500,82752651400,24550,24900,24950,24550,102281
|
|
20240503,105400,80223769850,24900,24750,24950,24750,113210
|
|
20240503,105300,77409509700,24700,24750,24850,24700,98190
|
|
20240503,105200,74976249850,24750,24550,24750,24500,78144
|
|
20240503,105100,73052013000,24550,24600,24650,24350,78926
|
|
20240503,105000,71123905750,24600,24500,24750,24500,114118
|
|
20240503,104900,68308778350,24550,24650,24700,24400,103636
|
|
20240503,104800,65768761450,24650,24850,24850,24550,109462
|
|
20240503,104700,63065922700,24800,24900,24950,24750,120126
|
|
20240503,104600,60080946150,24900,24400,25000,24300,329788
|
|
20240503,104500,51932482100,24400,24150,24400,24150,77161
|
|
20240503,104400,50060152900,24150,24000,24300,23950,64938
|
|
20240503,104300,48491837550,23950,23950,24000,23850,30469
|
|
20240503,104200,47763155000,23950,23900,24150,23900,54979
|
|
20240503,104100,46441569550,23900,24150,24200,23850,67505
|
|
20240503,104000,44822057000,24200,24350,24450,24050,107321
|
|
20240503,103900,42220905650,24400,24100,24500,24050,169647
|
|
20240503,103800,38089238900,24100,23900,24150,23850,157063
|
|
20240503,103700,34322438350,23900,23600,23950,23550,188004
|
|
20240503,103600,29849115600,23550,23600,23600,23500,40597
|
|
20240503,103500,28893140800,23600,23400,23650,23400,92587
|
|
20240503,103400,26713177050,23450,23450,23450,23200,33390
|
|
20240503,103300,25932957700,23450,23150,23450,23100,50472
|
|
20240503,103200,24756273950,23150,23150,23150,23100,5847
|
|
20240503,103100,24620939800,23150,23150,23150,23100,8153
|
|
20240503,103000,24432215050,23150,23050,23150,22950,19235
|
|
20240503,102900,23988632500,23000,23050,23100,22900,46661
|
|
20240503,102800,22915552650,23050,23100,23100,23050,4675
|
|
20240503,102700,22807591200,23100,23050,23150,23050,7100
|
|
20240503,102600,22643468500,23100,23050,23100,23000,7141
|
|
20240503,102500,22478699050,23000,23100,23100,23000,11380
|
|
20240503,102400,22216405650,23100,23150,23200,23050,16293
|
|
20240503,102300,21840120150,23100,23200,23200,23100,25797
|
|
20240503,102200,21243054050,23200,23150,23250,23150,23651
|
|
20240503,102100,20694175500,23200,23400,23400,23150,33396
|
|
20240503,102000,19916789450,23400,23500,23500,23300,55304
|
|
20240503,101900,18622419550,23500,23250,23650,23200,140780
|
|
20240503,101800,15320337000,23200,23400,23400,23200,73435
|
|
20240503,101700,13607092100,23400,22800,23400,22800,136365
|
|
20240503,101600,10458565500,22800,22800,22850,22750,14010
|
|
20240503,101500,10139141650,22800,22750,22800,22700,5503
|
|
20240503,101400,10013999600,22750,22700,22750,22650,6976
|
|
20240503,101300,9855624500,22700,22600,22700,22600,7026
|
|
20240503,101200,9696412050,22600,22600,22650,22600,1184
|
|
20240503,101100,9669652600,22650,22650,22650,22600,118
|
|
20240503,101000,9666980400,22650,22600,22650,22550,4362
|
|
20240503,100900,9568397750,22600,22600,22600,22550,162
|
|
20240503,100800,9564739300,22600,22600,22600,22550,348
|
|
20240503,100700,9556879700,22600,22550,22600,22550,2530
|
|
20240503,100600,9499827650,22550,22550,22550,22500,522
|
|
20240503,100500,9488078000,22550,22500,22550,22500,356
|
|
20240503,100400,9480061250,22500,22550,22550,22500,543
|
|
20240503,100300,9467817350,22500,22500,22550,22500,1099
|
|
20240503,100200,9443072550,22500,22550,22550,22500,1954
|
|
20240503,100100,9399060050,22550,22550,22550,22500,787
|
|
20240503,100000,9381320700,22550,22500,22550,22500,799
|
|
20240503,095900,9363326750,22500,22550,22600,22500,376
|
|
20240503,095800,9354847600,22550,22600,22600,22550,863
|
|
20240503,095700,9335374400,22600,22650,22650,22550,3101
|
|
20240503,095600,9265281500,22650,22600,22650,22600,6135
|
|
20240503,095500,9126586450,22600,22550,22600,22500,3511
|
|
20240503,095400,9047419300,22550,22550,22550,22500,323
|
|
20240503,095300,9040143600,22550,22500,22550,22500,5303
|
|
20240503,095200,8920803850,22500,22500,22500,22500,790
|
|
20240503,095100,8903028850,22550,22600,22600,22500,843
|
|
20240503,095000,8884059000,22550,22550,22600,22550,1125
|
|
20240503,094900,8858690050,22550,22550,22550,22550,3260
|
|
20240503,094800,8785177050,22550,22550,22600,22550,2667
|
|
20240503,094700,8725032950,22550,22600,22600,22550,341
|
|
20240503,094600,8717336250,22550,22500,22600,22500,3359
|
|
20240503,094500,8641589750,22550,22500,22550,22500,1349
|
|
20240503,094400,8611219750,22500,22500,22550,22500,702
|
|
20240503,094300,8595404200,22550,22450,22550,22450,4662
|
|
20240503,094200,8490494300,22450,22450,22500,22450,5125
|
|
20240503,094100,8375419900,22450,22500,22500,22450,1142
|
|
20240503,094000,8349729600,22500,22500,22550,22450,4016
|
|
20240503,093900,8259393100,22550,22500,22550,22500,1348
|
|
20240503,093800,8229007850,22550,22500,22550,22500,1244
|
|
20240503,093700,8201012450,22500,22500,22550,22450,1882
|
|
20240503,093600,8158652100,22500,22500,22550,22500,7156
|
|
20240503,093500,7997621200,22550,22550,22550,22500,2000
|
|
20240503,093400,7952570550,22550,22550,22550,22500,4236
|
|
20240503,093300,7857220900,22500,22550,22600,22500,4491
|
|
20240503,093200,7756072900,22550,22650,22650,22550,11017
|
|
20240503,093100,7507062000,22650,22650,22650,22600,8052
|
|
20240503,093000,7324714450,22600,22650,22700,22600,3835
|
|
20240503,092900,7237890850,22650,22650,22700,22650,2644
|
|
20240503,092800,7177955100,22650,22650,22700,22600,7060
|
|
20240503,092700,7018046150,22650,22800,22800,22600,11083
|
|
20240503,092600,6766360800,22800,22850,22850,22750,9363
|
|
20240503,092500,6552694600,22850,22850,22900,22800,9918
|
|
20240503,092400,6326047800,22850,22850,22900,22800,8197
|
|
20240503,092300,6138815800,22900,22800,22900,22800,8918
|
|
20240503,092200,5935148200,22800,22850,22850,22750,7807
|
|
20240503,092100,5757164750,22800,22900,22950,22800,19278
|
|
20240503,092000,5315742250,22900,22650,22900,22600,34983
|
|
20240503,091900,4518826400,22650,22650,22700,22600,1962
|
|
20240503,091800,4474391700,22650,22550,22750,22550,14268
|
|
20240503,091700,4151450350,22550,22600,22600,22550,873
|
|
20240503,091600,4131734250,22550,22650,22650,22550,2165
|
|
20240503,091500,4082812600,22600,22600,22650,22550,5505
|
|
20240503,091400,3958421250,22600,22500,22600,22500,2915
|
|
20240503,091300,3892699100,22500,22550,22600,22450,10025
|
|
20240503,091200,3666982500,22550,22550,22600,22500,2502
|
|
20240503,091100,3610553150,22550,22600,22650,22550,7547
|
|
20240503,091000,3440315650,22600,22600,22650,22550,4104
|
|
20240503,090900,3347565100,22600,22600,22600,22550,6981
|
|
20240503,090800,3190024000,22550,22750,22750,22550,17062
|
|
20240503,090700,2803841450,22750,22750,22800,22650,12495
|
|
20240503,090600,2519800800,22750,22800,22800,22700,5236
|
|
20240503,090500,2400619650,22800,22750,22800,22700,10041
|
|
20240503,090400,2172011700,22750,22750,22800,22750,6301
|
|
20240503,090300,2028440950,22750,22650,22850,22650,22499
|
|
20240503,090200,1517037600,22650,22700,22750,22650,14673
|
|
20240503,090100,1184200750,22700,22800,22800,22700,11096
|
|
20240503,090000,931801550,22800,22750,22850,22700,40936
|