653 lines
35 KiB
CSV
653 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,195000,21392246600,23100,23100,23100,23100,14800
|
|
20240508,194900,21392246600,23100,23100,23100,23100,0
|
|
20240508,194800,21392246600,23100,23100,23100,23100,0
|
|
20240508,194700,21392246600,23100,23100,23100,23100,0
|
|
20240508,194600,21392246600,23100,23100,23100,23100,0
|
|
20240508,194500,21392246600,23100,23100,23100,23100,0
|
|
20240508,194400,21392246600,23100,23100,23100,23100,0
|
|
20240508,194300,21392246600,23100,23100,23100,23100,0
|
|
20240508,194200,21392246600,23100,23100,23100,23100,0
|
|
20240508,194100,21392246600,23100,23100,23100,23100,0
|
|
20240508,194000,21392246600,23100,23100,23100,23100,0
|
|
20240508,193900,21392246600,23100,23100,23100,23100,0
|
|
20240508,193800,21392246600,23100,23100,23100,23100,0
|
|
20240508,193700,21392246600,23100,23100,23100,23100,0
|
|
20240508,193600,21392246600,23100,23100,23100,23100,0
|
|
20240508,193500,21392246600,23100,23100,23100,23100,0
|
|
20240508,193400,21392246600,23100,23100,23100,23100,0
|
|
20240508,193300,21392246600,23100,23100,23100,23100,0
|
|
20240508,193200,21392246600,23100,23100,23100,23100,0
|
|
20240508,193100,21392246600,23100,23100,23100,23100,0
|
|
20240508,193000,21392246600,23100,23100,23100,23100,0
|
|
20240508,192900,21392246600,23100,23100,23100,23100,0
|
|
20240508,192800,21392246600,23100,23100,23100,23100,0
|
|
20240508,192700,21392246600,23100,23100,23100,23100,0
|
|
20240508,192600,21392246600,23100,23100,23100,23100,0
|
|
20240508,192500,21392246600,23100,23100,23100,23100,0
|
|
20240508,192400,21392246600,23100,23100,23100,23100,0
|
|
20240508,192300,21392246600,23100,23100,23100,23100,0
|
|
20240508,192200,21392246600,23100,23100,23100,23100,0
|
|
20240508,192100,21392246600,23100,23100,23100,23100,0
|
|
20240508,192000,21392246600,23100,23100,23100,23100,14800
|
|
20240508,191900,21392246600,23100,23100,23100,23100,0
|
|
20240508,191800,21392246600,23100,23100,23100,23100,0
|
|
20240508,191700,21392246600,23100,23100,23100,23100,0
|
|
20240508,191600,21392246600,23100,23100,23100,23100,0
|
|
20240508,191500,21392246600,23100,23100,23100,23100,0
|
|
20240508,191400,21392246600,23100,23100,23100,23100,0
|
|
20240508,191300,21392246600,23100,23100,23100,23100,0
|
|
20240508,191200,21392246600,23100,23100,23100,23100,0
|
|
20240508,191100,21392246600,23100,23100,23100,23100,0
|
|
20240508,191000,21392246600,23100,23100,23100,23100,0
|
|
20240508,190900,21392246600,23100,23100,23100,23100,0
|
|
20240508,190800,21392246600,23100,23100,23100,23100,0
|
|
20240508,190700,21392246600,23100,23100,23100,23100,0
|
|
20240508,190600,21392246600,23100,23100,23100,23100,0
|
|
20240508,190500,21392246600,23100,23100,23100,23100,0
|
|
20240508,190400,21392246600,23100,23100,23100,23100,0
|
|
20240508,190300,21392246600,23100,23100,23100,23100,0
|
|
20240508,190200,21392246600,23100,23100,23100,23100,0
|
|
20240508,190100,21392246600,23100,23100,23100,23100,0
|
|
20240508,190000,21392246600,23100,23100,23100,23100,0
|
|
20240508,185900,21392246600,23100,23100,23100,23100,0
|
|
20240508,185800,21392246600,23100,23100,23100,23100,0
|
|
20240508,185700,21392246600,23100,23100,23100,23100,0
|
|
20240508,185600,21392246600,23100,23100,23100,23100,0
|
|
20240508,185500,21392246600,23100,23100,23100,23100,0
|
|
20240508,185400,21392246600,23100,23100,23100,23100,0
|
|
20240508,185300,21392246600,23100,23100,23100,23100,0
|
|
20240508,185200,21392246600,23100,23100,23100,23100,0
|
|
20240508,185100,21392246600,23100,23100,23100,23100,0
|
|
20240508,185000,21392246600,23100,23100,23100,23100,14800
|
|
20240508,184900,21392246600,23100,23100,23100,23100,0
|
|
20240508,184800,21392246600,23100,23100,23100,23100,0
|
|
20240508,184700,21392246600,23100,23100,23100,23100,0
|
|
20240508,184600,21392246600,23100,23100,23100,23100,0
|
|
20240508,184500,21392246600,23100,23100,23100,23100,0
|
|
20240508,184400,21392246600,23100,23100,23100,23100,0
|
|
20240508,184300,21392246600,23100,23100,23100,23100,0
|
|
20240508,184200,21392246600,23100,23100,23100,23100,0
|
|
20240508,184100,21392246600,23100,23100,23100,23100,0
|
|
20240508,184000,21392246600,23100,23100,23100,23100,0
|
|
20240508,183900,21392246600,23100,23100,23100,23100,0
|
|
20240508,183800,21392246600,23100,23100,23100,23100,0
|
|
20240508,183700,21392246600,23100,23100,23100,23100,0
|
|
20240508,183600,21392246600,23100,23100,23100,23100,0
|
|
20240508,183500,21392246600,23100,23100,23100,23100,0
|
|
20240508,183400,21392246600,23100,23100,23100,23100,0
|
|
20240508,183300,21392246600,23100,23100,23100,23100,0
|
|
20240508,183200,21392246600,23100,23100,23100,23100,0
|
|
20240508,183100,21392246600,23100,23100,23100,23100,0
|
|
20240508,183000,21392246600,23100,23100,23100,23100,0
|
|
20240508,182900,21392246600,23100,23100,23100,23100,0
|
|
20240508,182800,21392246600,23100,23100,23100,23100,0
|
|
20240508,182700,21392246600,23100,23100,23100,23100,0
|
|
20240508,182600,21392246600,23100,23100,23100,23100,0
|
|
20240508,182500,21392246600,23100,23100,23100,23100,0
|
|
20240508,182400,21392246600,23100,23100,23100,23100,0
|
|
20240508,182300,21392246600,23100,23100,23100,23100,0
|
|
20240508,182200,21392246600,23100,23100,23100,23100,0
|
|
20240508,182100,21392246600,23100,23100,23100,23100,0
|
|
20240508,182000,21392246600,23100,23100,23100,23100,14800
|
|
20240508,181900,21392246600,23100,23100,23100,23100,0
|
|
20240508,181800,21392246600,23100,23100,23100,23100,0
|
|
20240508,181700,21392246600,23100,23100,23100,23100,0
|
|
20240508,181600,21392246600,23100,23100,23100,23100,0
|
|
20240508,181500,21392246600,23100,23100,23100,23100,0
|
|
20240508,181400,21392246600,23100,23100,23100,23100,0
|
|
20240508,181300,21392246600,23100,23100,23100,23100,0
|
|
20240508,181200,21392246600,23100,23100,23100,23100,0
|
|
20240508,181100,21392246600,23100,23100,23100,23100,0
|
|
20240508,181000,21392246600,23100,23100,23100,23100,0
|
|
20240508,180900,21392246600,23100,23100,23100,23100,0
|
|
20240508,180800,21392246600,23100,23100,23100,23100,0
|
|
20240508,180700,21392246600,23100,23100,23100,23100,0
|
|
20240508,180600,21392246600,23100,23100,23100,23100,0
|
|
20240508,180500,21392246600,23100,23100,23100,23100,0
|
|
20240508,180400,21392246600,23100,23100,23100,23100,0
|
|
20240508,180300,21392246600,23100,23100,23100,23100,0
|
|
20240508,180200,21392246600,23100,23100,23100,23100,0
|
|
20240508,180100,21392246600,23100,23100,23100,23100,0
|
|
20240508,180000,21392246600,23100,23100,23100,23100,0
|
|
20240508,175900,21392246600,23100,23100,23100,23100,0
|
|
20240508,175800,21392246600,23100,23100,23100,23100,0
|
|
20240508,175700,21392246600,23100,23100,23100,23100,0
|
|
20240508,175600,21392246600,23100,23100,23100,23100,0
|
|
20240508,175500,21392246600,23100,23100,23100,23100,0
|
|
20240508,175400,21392246600,23100,23100,23100,23100,0
|
|
20240508,175300,21392246600,23100,23100,23100,23100,0
|
|
20240508,175200,21392246600,23100,23100,23100,23100,0
|
|
20240508,175100,21392246600,23100,23100,23100,23100,0
|
|
20240508,175000,21392246600,23100,23100,23100,23100,14800
|
|
20240508,174900,21392246600,23100,23100,23100,23100,0
|
|
20240508,174800,21392246600,23100,23100,23100,23100,0
|
|
20240508,174700,21392246600,23100,23100,23100,23100,0
|
|
20240508,174600,21392246600,23100,23100,23100,23100,0
|
|
20240508,174500,21392246600,23100,23100,23100,23100,0
|
|
20240508,174400,21392246600,23100,23100,23100,23100,0
|
|
20240508,174300,21392246600,23100,23100,23100,23100,0
|
|
20240508,174200,21392246600,23100,23100,23100,23100,0
|
|
20240508,174100,21392246600,23100,23100,23100,23100,0
|
|
20240508,174000,21392246600,23100,23100,23100,23100,0
|
|
20240508,173900,21392246600,23100,23100,23100,23100,0
|
|
20240508,173800,21392246600,23100,23100,23100,23100,0
|
|
20240508,173700,21392246600,23100,23100,23100,23100,0
|
|
20240508,173600,21392246600,23100,23100,23100,23100,0
|
|
20240508,173500,21392246600,23100,23100,23100,23100,0
|
|
20240508,173400,21392246600,23100,23100,23100,23100,0
|
|
20240508,173300,21392246600,23100,23100,23100,23100,0
|
|
20240508,173200,21392246600,23100,23100,23100,23100,0
|
|
20240508,173100,21392246600,23100,23100,23100,23100,0
|
|
20240508,173000,21392246600,23100,23100,23100,23100,0
|
|
20240508,172900,21392246600,23100,23100,23100,23100,0
|
|
20240508,172800,21392246600,23100,23100,23100,23100,0
|
|
20240508,172700,21392246600,23100,23100,23100,23100,0
|
|
20240508,172600,21392246600,23100,23100,23100,23100,0
|
|
20240508,172500,21392246600,23100,23100,23100,23100,0
|
|
20240508,172400,21392246600,23100,23100,23100,23100,0
|
|
20240508,172300,21392246600,23100,23100,23100,23100,0
|
|
20240508,172200,21392246600,23100,23100,23100,23100,0
|
|
20240508,172100,21392246600,23100,23100,23100,23100,0
|
|
20240508,172000,21392246600,23100,23100,23100,23100,14800
|
|
20240508,171900,21392246600,23100,23100,23100,23100,0
|
|
20240508,171800,21392246600,23100,23100,23100,23100,0
|
|
20240508,171700,21392246600,23100,23100,23100,23100,0
|
|
20240508,171600,21392246600,23100,23100,23100,23100,0
|
|
20240508,171500,21392246600,23100,23100,23100,23100,0
|
|
20240508,171400,21392246600,23100,23100,23100,23100,0
|
|
20240508,171300,21392246600,23100,23100,23100,23100,0
|
|
20240508,171200,21392246600,23100,23100,23100,23100,0
|
|
20240508,171100,21392246600,23100,23100,23100,23100,0
|
|
20240508,171000,21392246600,23100,23100,23100,23100,0
|
|
20240508,170900,21392246600,23100,23100,23100,23100,0
|
|
20240508,170800,21392246600,23100,23100,23100,23100,0
|
|
20240508,170700,21392246600,23100,23100,23100,23100,0
|
|
20240508,170600,21392246600,23100,23100,23100,23100,0
|
|
20240508,170500,21392246600,23100,23100,23100,23100,0
|
|
20240508,170400,21392246600,23100,23100,23100,23100,0
|
|
20240508,170300,21392246600,23100,23100,23100,23100,0
|
|
20240508,170200,21392246600,23100,23100,23100,23100,0
|
|
20240508,170100,21392246600,23100,23100,23100,23100,0
|
|
20240508,170000,21392246600,23100,23100,23100,23100,0
|
|
20240508,165900,21392246600,23100,23100,23100,23100,0
|
|
20240508,165800,21392246600,23100,23100,23100,23100,0
|
|
20240508,165700,21392246600,23100,23100,23100,23100,0
|
|
20240508,165600,21392246600,23100,23100,23100,23100,0
|
|
20240508,165500,21392246600,23100,23100,23100,23100,0
|
|
20240508,165400,21392246600,23100,23100,23100,23100,0
|
|
20240508,165300,21392246600,23100,23100,23100,23100,0
|
|
20240508,165200,21392246600,23100,23100,23100,23100,0
|
|
20240508,165100,21392246600,23100,23100,23100,23100,0
|
|
20240508,165000,21392246600,23100,23100,23100,23100,14800
|
|
20240508,164900,21392246600,23100,23100,23100,23100,0
|
|
20240508,164800,21392246600,23100,23100,23100,23100,0
|
|
20240508,164700,21392246600,23100,23100,23100,23100,0
|
|
20240508,164600,21392246600,23100,23100,23100,23100,0
|
|
20240508,164500,21392246600,23100,23100,23100,23100,0
|
|
20240508,164400,21392246600,23100,23100,23100,23100,0
|
|
20240508,164300,21392246600,23100,23100,23100,23100,0
|
|
20240508,164200,21392246600,23100,23100,23100,23100,0
|
|
20240508,164100,21392246600,23100,23100,23100,23100,0
|
|
20240508,164000,21392246600,23100,23100,23100,23100,0
|
|
20240508,163900,21392246600,23100,23100,23100,23100,0
|
|
20240508,163800,21392246600,23100,23100,23100,23100,0
|
|
20240508,163700,21392246600,23100,23100,23100,23100,0
|
|
20240508,163600,21392246600,23100,23100,23100,23100,0
|
|
20240508,163500,21392246600,23100,23100,23100,23100,0
|
|
20240508,163400,21392246600,23100,23100,23100,23100,0
|
|
20240508,163300,21392246600,23100,23100,23100,23100,0
|
|
20240508,163200,21392246600,23100,23100,23100,23100,0
|
|
20240508,163100,21392246600,23100,23100,23100,23100,0
|
|
20240508,163000,21392246600,23100,23100,23100,23100,0
|
|
20240508,162900,21392246600,23100,23100,23100,23100,0
|
|
20240508,162800,21392246600,23100,23100,23100,23100,0
|
|
20240508,162700,21392246600,23100,23100,23100,23100,0
|
|
20240508,162600,21392246600,23100,23100,23100,23100,0
|
|
20240508,162500,21392246600,23100,23100,23100,23100,0
|
|
20240508,162400,21392246600,23100,23100,23100,23100,0
|
|
20240508,162300,21392246600,23100,23100,23100,23100,0
|
|
20240508,162200,21392246600,23100,23100,23100,23100,0
|
|
20240508,162100,21392246600,23100,23100,23100,23100,0
|
|
20240508,162000,21392246600,23100,23100,23100,23100,14800
|
|
20240508,161900,21392246600,23100,23100,23100,23100,0
|
|
20240508,161800,21392246600,23100,23100,23100,23100,0
|
|
20240508,161700,21392246600,23100,23100,23100,23100,0
|
|
20240508,161600,21392246600,23100,23100,23100,23100,0
|
|
20240508,161500,21392246600,23100,23100,23100,23100,0
|
|
20240508,161400,21392246600,23100,23100,23100,23100,0
|
|
20240508,161300,21392246600,23100,23100,23100,23100,0
|
|
20240508,161200,21392246600,23100,23100,23100,23100,0
|
|
20240508,161100,21392246600,23100,23100,23100,23100,0
|
|
20240508,161000,21392246600,23100,23100,23100,23100,0
|
|
20240508,160900,21392246600,23100,23100,23100,23100,0
|
|
20240508,160800,21392246600,23100,23100,23100,23100,0
|
|
20240508,160700,21392246600,23100,23100,23100,23100,0
|
|
20240508,160600,21392246600,23100,23100,23100,23100,0
|
|
20240508,160500,21392246600,23100,23100,23100,23100,0
|
|
20240508,160400,21392246600,23100,23100,23100,23100,0
|
|
20240508,160300,21392246600,23100,23100,23100,23100,0
|
|
20240508,160200,21392246600,23100,23100,23100,23100,0
|
|
20240508,160100,21392246600,23100,23100,23100,23100,0
|
|
20240508,160000,21392246600,23100,23100,23100,23100,0
|
|
20240508,155900,21392246600,23100,23100,23100,23100,0
|
|
20240508,155800,21392246600,23100,23100,23100,23100,0
|
|
20240508,155700,21392246600,23100,23100,23100,23100,0
|
|
20240508,155600,21392246600,23100,23100,23100,23100,0
|
|
20240508,155500,21392246600,23100,23100,23100,23100,0
|
|
20240508,155400,21392246600,23100,23100,23100,23100,0
|
|
20240508,155300,21392246600,23100,23100,23100,23100,0
|
|
20240508,155200,21392246600,23100,23100,23100,23100,0
|
|
20240508,155100,21392246600,23100,23100,23100,23100,0
|
|
20240508,155000,21392246600,23100,23100,23100,23100,14800
|
|
20240508,154900,21392246600,23100,23100,23100,23100,0
|
|
20240508,154800,21392246600,23100,23100,23100,23100,0
|
|
20240508,154700,21392246600,23100,23100,23100,23100,0
|
|
20240508,154600,21392246600,23100,23100,23100,23100,0
|
|
20240508,154500,21392246600,23100,23100,23100,23100,0
|
|
20240508,154400,21392246600,23100,23100,23100,23100,0
|
|
20240508,154300,21392246600,23100,23100,23100,23100,0
|
|
20240508,154200,21392246600,23100,23100,23100,23100,0
|
|
20240508,154100,21392246600,23100,23100,23100,23100,0
|
|
20240508,154000,21392246600,23100,23100,23100,23100,0
|
|
20240508,153900,21392246600,23100,23100,23100,23100,0
|
|
20240508,153800,21392246600,23100,23100,23100,23100,0
|
|
20240508,153700,21392246600,23100,23100,23100,23100,0
|
|
20240508,153600,21392246600,23100,23100,23100,23100,0
|
|
20240508,153500,21392246600,23100,23100,23100,23100,0
|
|
20240508,153400,21392246600,23100,23100,23100,23100,0
|
|
20240508,153300,21392246600,23100,23100,23100,23100,0
|
|
20240508,153200,21392246600,23100,23100,23100,23100,0
|
|
20240508,153100,21392246600,23100,23100,23100,23100,0
|
|
20240508,153000,21392246600,23100,23100,23100,23100,14800
|
|
20240508,152900,21050366600,23050,23050,23050,23050,0
|
|
20240508,152800,21050366600,23050,23050,23050,23050,0
|
|
20240508,152700,21050366600,23050,23050,23050,23050,0
|
|
20240508,152600,21050366600,23050,23050,23050,23050,0
|
|
20240508,152500,21050366600,23050,23050,23050,23050,0
|
|
20240508,152400,21050366600,23050,23050,23050,23050,0
|
|
20240508,152300,21050366600,23050,23050,23050,23050,0
|
|
20240508,152200,21050366600,23050,23050,23050,23050,0
|
|
20240508,152100,21050366600,23050,23050,23050,23050,0
|
|
20240508,152000,21050366600,23050,23050,23050,23050,0
|
|
20240508,151900,21050366600,23050,23050,23100,23050,8538
|
|
20240508,151800,20853424450,23050,23050,23100,23050,2400
|
|
20240508,151700,20798053550,23050,23100,23100,23050,3240
|
|
20240508,151600,20723321250,23100,23100,23100,23050,301
|
|
20240508,151500,20716374150,23100,23100,23100,23050,987
|
|
20240508,151400,20693585700,23050,23100,23100,23050,2201
|
|
20240508,151300,20642765750,23100,23150,23150,23100,5820
|
|
20240508,151200,20508316450,23100,23100,23150,23100,3289
|
|
20240508,151100,20432196550,23100,23150,23150,23100,854
|
|
20240508,151000,20412462150,23100,23150,23150,23100,3646
|
|
20240508,150900,20328131150,23150,23150,23150,23100,1251
|
|
20240508,150800,20299198050,23150,23200,23200,23100,4832
|
|
20240508,150700,20187365100,23200,23100,23200,23100,9431
|
|
20240508,150600,19969014350,23150,23100,23150,23100,1614
|
|
20240508,150500,19931725250,23100,23100,23150,23100,7186
|
|
20240508,150400,19765728100,23100,23100,23100,23100,646
|
|
20240508,150300,19750805500,23100,23100,23100,23050,579
|
|
20240508,150200,19737455950,23050,23050,23100,23050,1249
|
|
20240508,150100,19708664000,23050,23050,23100,23050,764
|
|
20240508,150000,19691027500,23050,23050,23100,23050,711
|
|
20240508,145900,19674636900,23100,23100,23100,23050,532
|
|
20240508,145800,19662353000,23050,23050,23100,23050,1497
|
|
20240508,145700,19627786600,23100,23100,23100,23050,303
|
|
20240508,145600,19620788500,23100,23100,23150,23100,1305
|
|
20240508,145500,19590636000,23100,23100,23150,23100,6177
|
|
20240508,145400,19447935800,23100,23100,23100,23050,1586
|
|
20240508,145300,19411311900,23100,23050,23100,23050,762
|
|
20240508,145200,19393739100,23050,23050,23100,23050,492
|
|
20240508,145100,19382396550,23050,23050,23050,23050,1307
|
|
20240508,145000,19352270200,23050,23050,23100,23050,665
|
|
20240508,144900,19336941900,23050,23050,23050,23050,884
|
|
20240508,144800,19316565700,23050,23050,23100,23050,1991
|
|
20240508,144700,19270673100,23100,23050,23100,23050,1194
|
|
20240508,144600,19243149500,23050,23050,23100,23050,707
|
|
20240508,144500,19226852600,23050,23100,23100,23050,481
|
|
20240508,144400,19215762500,23050,23050,23050,23050,1274
|
|
20240508,144300,19186396800,23050,23050,23100,23050,280
|
|
20240508,144200,19179942750,23050,23100,23100,23050,214
|
|
20240508,144100,19175007600,23050,23100,23100,23050,1883
|
|
20240508,144000,19131587800,23100,23050,23100,23050,914
|
|
20240508,143900,19110495250,23050,23100,23100,23050,38
|
|
20240508,143800,19109619000,23050,23050,23100,23050,669
|
|
20240508,143700,19094192700,23100,23100,23100,23050,1345
|
|
20240508,143600,19063143000,23050,23050,23100,23050,225
|
|
20240508,143500,19057954800,23100,23100,23100,23050,1533
|
|
20240508,143400,19022614250,23100,23050,23100,23050,4856
|
|
20240508,143300,18910609450,23050,23100,23100,23050,495
|
|
20240508,143200,18899190350,23100,23050,23100,23050,486
|
|
20240508,143100,18887987000,23050,23100,23100,23050,850
|
|
20240508,143000,18868363100,23100,23100,23100,23050,2372
|
|
20240508,142900,18813608750,23100,23050,23100,23050,234
|
|
20240508,142800,18808207300,23050,23100,23100,23050,285
|
|
20240508,142700,18801632500,23100,23000,23100,23000,2039
|
|
20240508,142600,18754549400,23000,22950,23100,22950,11596
|
|
20240508,142500,18487470050,22950,23000,23000,22950,813
|
|
20240508,142400,18468791350,23000,22950,23000,22950,170
|
|
20240508,142300,18464886800,22950,22950,23000,22950,1275
|
|
20240508,142200,18435606900,23000,23000,23000,22950,288
|
|
20240508,142100,18428984900,22950,23000,23050,22950,1080
|
|
20240508,142000,18404145700,23000,23000,23050,23000,660
|
|
20240508,141900,18388965350,23000,23000,23050,23000,1395
|
|
20240508,141800,18356874100,23000,23050,23050,23000,645
|
|
20240508,141700,18342038900,23000,23050,23050,23000,798
|
|
20240508,141600,18323676500,23050,23000,23050,23000,3286
|
|
20240508,141500,18248097650,23000,23050,23050,23000,589
|
|
20240508,141400,18234550300,23050,23050,23050,23000,321
|
|
20240508,141300,18227163650,23000,23000,23050,23000,856
|
|
20240508,141200,18207474300,23000,23000,23050,23000,2421
|
|
20240508,141100,18151788550,23000,23000,23050,23000,686
|
|
20240508,141000,18136007700,23000,23050,23050,23000,541
|
|
20240508,140900,18123559700,23000,23000,23050,22950,1794
|
|
20240508,140800,18082270550,23000,23000,23050,23000,2460
|
|
20240508,140700,18025689100,23050,22950,23050,22950,6680
|
|
20240508,140600,17872052400,22950,22950,22950,22900,5090
|
|
20240508,140500,17755278400,22900,22900,22900,22900,2157
|
|
20240508,140400,17705883100,22900,22900,22900,22850,469
|
|
20240508,140300,17695144150,22900,22850,22900,22850,473
|
|
20240508,140200,17684315200,22900,22850,22900,22850,60
|
|
20240508,140100,17682942050,22850,22900,22900,22850,604
|
|
20240508,140000,17669125700,22900,22900,22900,22850,2132
|
|
20240508,135900,17620310950,22900,22900,22900,22850,750
|
|
20240508,135800,17603168300,22900,22900,22900,22850,3917
|
|
20240508,135700,17513469250,22900,22900,22900,22850,200
|
|
20240508,135600,17508896250,22850,22900,22900,22850,198
|
|
20240508,135500,17504364050,22900,22850,22900,22850,1228
|
|
20240508,135400,17476280000,22850,22850,22850,22850,503
|
|
20240508,135300,17464786450,22800,22850,22850,22800,377
|
|
20240508,135200,17456183900,22850,22850,22850,22800,2630
|
|
20240508,135100,17396124750,22850,22800,22850,22750,2307
|
|
20240508,135000,17343522250,22800,22800,22800,22750,419
|
|
20240508,134900,17333970000,22800,22800,22800,22750,682
|
|
20240508,134800,17318427500,22800,22750,22800,22750,694
|
|
20240508,134700,17302624100,22800,22800,22800,22800,62
|
|
20240508,134600,17301210500,22750,22750,22800,22750,1181
|
|
20240508,134500,17274339550,22750,22800,22800,22750,97
|
|
20240508,134400,17272130600,22750,22800,22800,22750,571
|
|
20240508,134300,17259138150,22750,22750,22800,22750,1930
|
|
20240508,134200,17215182050,22750,22750,22800,22750,410
|
|
20240508,134100,17205854050,22750,22800,22800,22750,636
|
|
20240508,134000,17191369350,22750,22750,22800,22750,904
|
|
20240508,133900,17170787700,22800,22700,22800,22700,1843
|
|
20240508,133800,17128887150,22750,22750,22800,22700,2560
|
|
20240508,133700,17070649050,22750,22750,22800,22750,527
|
|
20240508,133600,17058654650,22750,22700,22750,22700,4553
|
|
20240508,133500,16955229550,22700,22800,22800,22700,2743
|
|
20240508,133400,16892836100,22800,22700,22800,22700,1384
|
|
20240508,133300,16861368250,22700,22750,22750,22700,3177
|
|
20240508,133200,16789188750,22750,22750,22750,22700,461
|
|
20240508,133100,16778703550,22750,22700,22750,22700,1730
|
|
20240508,133000,16739348150,22700,22750,22800,22700,1120
|
|
20240508,132900,16713877600,22750,22750,22800,22700,2119
|
|
20240508,132800,16665672300,22800,22800,22800,22750,946
|
|
20240508,132700,16644115650,22800,22750,22800,22750,264
|
|
20240508,132600,16638100750,22750,22750,22750,22750,86
|
|
20240508,132500,16636144250,22750,22800,22800,22750,436
|
|
20240508,132400,16626225200,22800,22800,22800,22800,17
|
|
20240508,132300,16625837600,22750,22750,22750,22750,842
|
|
20240508,132200,16606682100,22750,22750,22800,22750,1830
|
|
20240508,132100,16565049250,22750,22700,22750,22700,6708
|
|
20240508,132000,16412477500,22700,22700,22750,22700,1476
|
|
20240508,131900,16378972250,22700,22700,22750,22700,1642
|
|
20240508,131800,16341698050,22700,22750,22750,22700,305
|
|
20240508,131700,16334770150,22750,22700,22750,22700,1132
|
|
20240508,131600,16309068650,22700,22700,22750,22700,2810
|
|
20240508,131500,16245275400,22700,22750,22750,22700,73
|
|
20240508,131400,16243616800,22750,22700,22750,22700,247
|
|
20240508,131300,16238009300,22750,22700,22750,22700,632
|
|
20240508,131200,16223662650,22750,22750,22750,22700,334
|
|
20240508,131100,16216079250,22750,22750,22750,22700,1186
|
|
20240508,131000,16189102800,22750,22700,22750,22700,1809
|
|
20240508,130900,16148029650,22750,22700,22750,22700,922
|
|
20240508,130800,16127097650,22700,22750,22750,22700,583
|
|
20240508,130700,16113861850,22750,22700,22750,22700,880
|
|
20240508,130600,16093869850,22750,22700,22750,22700,272
|
|
20240508,130500,16087695150,22700,22750,22750,22700,179
|
|
20240508,130400,16083631750,22700,22750,22750,22700,3172
|
|
20240508,130300,16011575250,22750,22700,22750,22700,696
|
|
20240508,130200,15995771900,22700,22700,22750,22700,637
|
|
20240508,130100,15981308900,22700,22750,22750,22700,944
|
|
20240508,130000,15959879500,22700,22700,22750,22700,2753
|
|
20240508,125900,15897384900,22700,22700,22750,22700,5218
|
|
20240508,125800,15778934800,22750,22750,22750,22700,1212
|
|
20240508,125700,15751407200,22750,22750,22750,22700,351
|
|
20240508,125600,15743436350,22750,22750,22750,22700,799
|
|
20240508,125500,15725296800,22700,22750,22750,22700,1809
|
|
20240508,125400,15684227250,22750,22700,22750,22700,474
|
|
20240508,125300,15673450450,22750,22700,22800,22700,1193
|
|
20240508,125200,15646314800,22750,22750,22800,22750,386
|
|
20240508,125100,15637533100,22750,22700,22750,22700,818
|
|
20240508,125000,15618932350,22700,22750,22800,22700,4565
|
|
20240508,124900,15515079100,22800,22800,22800,22750,1073
|
|
20240508,124800,15490635500,22800,22800,22850,22750,1032
|
|
20240508,124700,15467135150,22800,22800,22850,22800,690
|
|
20240508,124600,15451403050,22800,22800,22800,22800,377
|
|
20240508,124500,15442807450,22800,22850,22850,22800,1008
|
|
20240508,124400,15419821600,22800,22800,22850,22800,1914
|
|
20240508,124300,15376176250,22800,22850,22850,22800,225
|
|
20240508,124200,15371045200,22850,22800,22850,22800,677
|
|
20240508,124100,15355607750,22800,22800,22850,22800,2178
|
|
20240508,124000,15305949150,22800,22850,22850,22800,146
|
|
20240508,123900,15302615950,22850,22850,22850,22850,73
|
|
20240508,123800,15300947900,22850,22850,22850,22800,196
|
|
20240508,123700,15296470550,22850,22850,22850,22800,1433
|
|
20240508,123600,15263783600,22850,22900,22900,22800,236
|
|
20240508,123500,15258391100,22900,22850,22900,22800,2103
|
|
20240508,123400,15210422750,22850,22900,22900,22850,3426
|
|
20240508,123300,15132125700,22900,22900,22900,22850,175
|
|
20240508,123200,15128123200,22900,22900,22900,22900,344
|
|
20240508,123100,15120245600,22850,22900,22900,22850,96
|
|
20240508,123000,15118049350,22900,22900,22900,22900,1834
|
|
20240508,122900,15076050750,22900,22900,22900,22850,149
|
|
20240508,122800,15072641150,22900,22900,22900,22900,1141
|
|
20240508,122700,15046512250,22900,22900,22900,22850,1812
|
|
20240508,122600,15005019350,22900,22900,22950,22850,554
|
|
20240508,122500,14992331300,22850,22950,22950,22850,98
|
|
20240508,122400,14990088150,22900,22900,22900,22900,1037
|
|
20240508,122300,14966340850,22900,22900,22900,22900,206
|
|
20240508,122200,14961623450,22900,22850,22900,22850,214
|
|
20240508,122100,14956723400,22900,22900,22900,22850,516
|
|
20240508,122000,14944920900,22850,22850,22900,22850,986
|
|
20240508,121900,14922341750,22850,22850,22900,22850,57
|
|
20240508,121800,14921038550,22800,22900,22900,22800,818
|
|
20240508,121700,14902369400,22900,22800,22900,22800,582
|
|
20240508,121600,14889047150,22800,22800,22850,22800,1623
|
|
20240508,121500,14851970300,22850,22800,22850,22800,173
|
|
20240508,121400,14848025000,22850,22850,22850,22850,500
|
|
20240508,121300,14836600000,22800,22850,22850,22800,930
|
|
20240508,121200,14815370250,22800,22850,22850,22800,848
|
|
20240508,121100,14796019950,22850,22850,22850,22850,158
|
|
20240508,121000,14792409650,22850,22850,22850,22850,358
|
|
20240508,120900,14784229350,22850,22850,22900,22850,611
|
|
20240508,120800,14770266850,22900,22900,22900,22850,279
|
|
20240508,120700,14763888400,22900,22850,22900,22850,240
|
|
20240508,120600,14758401200,22850,22850,22900,22850,2747
|
|
20240508,120500,14695604800,22850,22900,22900,22850,837
|
|
20240508,120400,14676479300,22900,22900,22900,22900,15
|
|
20240508,120300,14676135800,22850,22850,22850,22850,836
|
|
20240508,120200,14657033200,22850,22900,22900,22850,408
|
|
20240508,120100,14647710350,22900,22900,22900,22850,499
|
|
20240508,120000,14636283300,22900,22850,22900,22850,1816
|
|
20240508,115900,14594762250,22850,22900,22900,22800,5350
|
|
20240508,115800,14472762450,22900,22850,22900,22850,1529
|
|
20240508,115700,14437783500,22850,22850,22850,22800,219
|
|
20240508,115600,14432785850,22850,22850,22850,22800,495
|
|
20240508,115500,14421476600,22850,22850,22850,22800,3174
|
|
20240508,115400,14349108050,22800,22850,22850,22800,1062
|
|
20240508,115300,14324866350,22900,22900,22900,22850,1277
|
|
20240508,115200,14295680050,22900,22850,22900,22850,794
|
|
20240508,115100,14277508450,22800,22850,22900,22800,3632
|
|
20240508,115000,14194550350,22900,22900,22900,22850,545
|
|
20240508,114900,14182084850,22900,22850,22900,22850,282
|
|
20240508,114800,14175638500,22850,22850,22900,22850,2802
|
|
20240508,114700,14111488550,22900,22850,22900,22850,272
|
|
20240508,114600,14105273250,22900,22850,22900,22850,504
|
|
20240508,114500,14093756800,22900,22900,22900,22850,827
|
|
20240508,114400,14074820150,22900,22900,22900,22850,181
|
|
20240508,114300,14070683150,22900,22850,22900,22850,475
|
|
20240508,114200,14059829350,22850,22850,22900,22850,485
|
|
20240508,114100,14048744600,22850,22900,22900,22850,155
|
|
20240508,114000,14045200850,22900,22850,22900,22800,4256
|
|
20240508,113900,13947925600,22850,22850,22850,22850,47
|
|
20240508,113800,13946851650,22800,22850,22850,22800,233
|
|
20240508,113700,13941537650,22850,22850,22850,22800,190
|
|
20240508,113600,13937203400,22850,22850,22850,22850,68
|
|
20240508,113500,13935649600,22800,22900,22900,22800,826
|
|
20240508,113400,13916797700,22900,22850,22900,22850,413
|
|
20240508,113300,13907357100,22850,22850,22850,22850,4085
|
|
20240508,113200,13814014850,22850,22900,22900,22850,1004
|
|
20240508,113100,13791041300,22900,22900,22900,22850,1164
|
|
20240508,113000,13764435700,22900,22900,22900,22850,893
|
|
20240508,112900,13744006000,22900,22900,22900,22850,1205
|
|
20240508,112800,13716416050,22900,22900,22900,22900,398
|
|
20240508,112700,13707301850,22900,22850,22900,22850,240
|
|
20240508,112600,13701805950,22900,22850,22900,22850,633
|
|
20240508,112500,13687313150,22900,22900,22900,22900,1201
|
|
20240508,112400,13659810250,22900,22900,22950,22900,2280
|
|
20240508,112300,13607554150,22850,22900,22950,22850,1068
|
|
20240508,112200,13583098700,22900,22900,22950,22900,1245
|
|
20240508,112100,13554585900,22900,22900,22950,22900,1630
|
|
20240508,112000,13517226150,22900,22900,22900,22850,1382
|
|
20240508,111900,13485580250,22900,22850,22900,22850,2624
|
|
20240508,111800,13425545850,22900,22900,22900,22850,144
|
|
20240508,111700,13422250200,22850,22850,22900,22850,316
|
|
20240508,111600,13415028400,22900,22900,22900,22850,396
|
|
20240508,111500,13405968750,22900,22950,22950,22900,976
|
|
20240508,111400,13383618300,22900,22950,22950,22900,501
|
|
20240508,111300,13372144700,22900,22900,22950,22900,1505
|
|
20240508,111200,13337677550,22900,22850,22900,22850,1493
|
|
20240508,111100,13303533550,22900,22900,22900,22900,271
|
|
20240508,111000,13297327650,22900,22850,22900,22850,175
|
|
20240508,110900,13293327900,22850,22900,22900,22850,595
|
|
20240508,110800,13279722100,22850,22950,22950,22850,1969
|
|
20240508,110700,13234633350,22950,22900,22950,22900,1179
|
|
20240508,110600,13207632650,22950,22950,22950,22900,552
|
|
20240508,110500,13194991500,22900,22950,22950,22900,3378
|
|
20240508,110400,13117508550,22900,22900,22950,22900,620
|
|
20240508,110300,13103310500,22900,22900,22950,22900,2611
|
|
20240508,110200,13043518450,22950,22900,22950,22850,1999
|
|
20240508,110100,12997733800,22900,23000,23000,22850,5880
|
|
20240508,110000,12862888450,22950,22950,23000,22900,5241
|
|
20240508,105900,12742601900,22900,22800,22950,22750,11183
|
|
20240508,105800,12486977650,22800,22800,22800,22750,1199
|
|
20240508,105700,12459652750,22800,22750,22800,22750,1201
|
|
20240508,105600,12432322250,22750,22700,22750,22700,1652
|
|
20240508,105500,12394745350,22750,22750,22750,22700,654
|
|
20240508,105400,12379879100,22750,22750,22750,22700,1029
|
|
20240508,105300,12356483750,22700,22750,22750,22650,636
|
|
20240508,105200,12342026800,22700,22700,22700,22600,8165
|
|
20240508,105100,12156946850,22700,22650,22700,22650,580
|
|
20240508,105000,12143809200,22650,22700,22700,22650,641
|
|
20240508,104900,12129290000,22650,22700,22700,22650,102
|
|
20240508,104800,12126979150,22600,22700,22700,22600,697
|
|
20240508,104700,12111190200,22700,22650,22700,22600,1955
|
|
20240508,104600,12066960100,22650,22700,22700,22650,691
|
|
20240508,104500,12051298900,22700,22700,22700,22650,3354
|
|
20240508,104400,11975325200,22650,22700,22700,22650,2071
|
|
20240508,104300,11928368650,22700,22700,22700,22650,1027
|
|
20240508,104200,11905057700,22650,22700,22700,22650,221
|
|
20240508,104100,11900051100,22650,22700,22700,22650,1020
|
|
20240508,104000,11876946000,22700,22700,22700,22700,646
|
|
20240508,103900,11862281800,22700,22700,22700,22650,530
|
|
20240508,103800,11850270050,22700,22650,22700,22600,1394
|
|
20240508,103700,11818692250,22650,22600,22650,22600,3314
|
|
20240508,103600,11743754950,22650,22650,22650,22600,424
|
|
20240508,103500,11734164150,22650,22650,22650,22600,470
|
|
20240508,103400,11723526550,22650,22650,22700,22600,2513
|
|
20240508,103300,11666680200,22650,22650,22700,22650,201
|
|
20240508,103200,11662127400,22650,22650,22700,22600,6759
|
|
20240508,103100,11509035500,22650,22700,22700,22650,289
|
|
20240508,103000,11502486650,22700,22700,22700,22650,1085
|
|
20240508,102900,11477893050,22650,22700,22700,22650,2535
|
|
20240508,102800,11420399350,22650,22750,22750,22650,5567
|
|
20240508,102700,11294027250,22750,22750,22800,22700,605
|
|
20240508,102600,11280257350,22750,22750,22800,22700,2808
|
|
20240508,102500,11216375250,22750,22750,22750,22700,3305
|
|
20240508,102400,11141187000,22750,22700,22750,22700,1185
|
|
20240508,102300,11114237600,22700,22700,22750,22700,36
|
|
20240508,102200,11113419900,22750,22750,22750,22700,1144
|
|
20240508,102100,11087441550,22750,22700,22750,22700,735
|
|
20240508,102000,11070726550,22700,22700,22750,22700,970
|
|
20240508,101900,11048671100,22750,22650,22750,22650,19110
|
|
20240508,101800,10615121600,22650,22700,22700,22650,4310
|
|
20240508,101700,10517500050,22700,22700,22700,22650,499
|
|
20240508,101600,10506192750,22650,22650,22700,22600,617
|
|
20240508,101500,10492233400,22650,22650,22700,22650,2056
|
|
20240508,101400,10445661450,22650,22650,22700,22650,2934
|
|
20240508,101300,10379206200,22650,22650,22700,22650,2147
|
|
20240508,101200,10330546000,22650,22700,22700,22650,830
|
|
20240508,101100,10311726250,22700,22700,22700,22650,2464
|
|
20240508,101000,10255844600,22700,22650,22700,22650,1439
|
|
20240508,100900,10223247050,22650,22650,22700,22650,1531
|
|
20240508,100800,10188563500,22650,22650,22700,22650,537
|
|
20240508,100700,10176399650,22700,22650,22700,22650,2209
|
|
20240508,100600,10126365750,22700,22650,22700,22650,1103
|
|
20240508,100500,10101379400,22650,22700,22700,22650,238
|
|
20240508,100400,10095983300,22650,22650,22700,22650,842
|
|
20240508,100300,10076905800,22700,22750,22750,22650,2799
|
|
20240508,100200,10013385250,22750,22750,22750,22700,994
|
|
20240508,100100,9990792750,22750,22750,22750,22700,301
|
|
20240508,100000,9983958800,22700,22700,22750,22700,1010
|
|
20240508,095900,9961021800,22700,22700,22750,22700,877
|
|
20240508,095800,9941111450,22700,22750,22750,22700,1504
|
|
20240508,095700,9906961900,22750,22750,22750,22700,793
|
|
20240508,095600,9888957050,22750,22700,22750,22700,13199
|
|
20240508,095500,9589279300,22650,22700,22700,22600,4301
|
|
20240508,095400,9491859050,22700,22700,22700,22650,1322
|
|
20240508,095300,9461885200,22650,22700,22700,22650,870
|
|
20240508,095200,9442151000,22650,22700,22700,22650,1479
|
|
20240508,095100,9408615200,22700,22650,22700,22650,654
|
|
20240508,095000,9393796750,22700,22600,22700,22600,6192
|
|
20240508,094900,9253589250,22600,22600,22650,22600,4010
|
|
20240508,094800,9162962550,22600,22600,22650,22550,9102
|
|
20240508,094700,8957238400,22650,22600,22650,22550,9731
|
|
20240508,094600,8737353250,22600,22650,22650,22600,9100
|
|
20240508,094500,8531522650,22650,22650,22650,22600,4572
|
|
20240508,094400,8428188550,22600,22650,22700,22600,15724
|
|
20240508,094300,8072288650,22650,22700,22700,22650,1109
|
|
20240508,094200,8047155200,22700,22750,22750,22650,13152
|
|
20240508,094100,7748649750,22750,22750,22750,22700,1108
|
|
20240508,094000,7723461350,22750,22750,22750,22700,7757
|
|
20240508,093900,7547366700,22750,22750,22800,22700,4540
|
|
20240508,093800,7444102950,22750,22750,22800,22750,1436
|
|
20240508,093700,7411425350,22800,22800,22800,22750,3117
|
|
20240508,093600,7340461000,22800,22750,22800,22750,2815
|
|
20240508,093500,7276397450,22750,22800,22800,22750,1146
|
|
20240508,093400,7250325750,22800,22750,22800,22700,4281
|
|
20240508,093300,7152961850,22700,22750,22750,22700,4848
|
|
20240508,093200,7042723850,22750,22750,22800,22700,4504
|
|
20240508,093100,6940194550,22750,22750,22800,22700,11009
|
|
20240508,093000,6689904550,22750,22800,22800,22700,19503
|
|
20240508,092900,6246445500,22800,22800,22850,22750,4552
|
|
20240508,092800,6142720400,22800,22850,22850,22800,5130
|
|
20240508,092700,6025733600,22800,22850,22850,22800,10747
|
|
20240508,092600,5780651600,22850,22900,22900,22800,8203
|
|
20240508,092500,5593194750,22900,22900,22950,22850,3204
|
|
20240508,092400,5519843050,22950,22900,22950,22850,4857
|
|
20240508,092300,5408672850,22900,22900,22950,22900,4701
|
|
20240508,092200,5300987450,22900,22950,22950,22900,2038
|
|
20240508,092100,5254257250,22950,22950,23000,22900,3775
|
|
20240508,092000,5167629400,22950,23050,23050,22950,7208
|
|
20240508,091900,5001896700,23050,23050,23050,23000,2302
|
|
20240508,091800,4948901150,23000,23000,23050,23000,2982
|
|
20240508,091700,4880243450,23050,23000,23050,23000,4288
|
|
20240508,091600,4781588050,23000,23000,23050,22950,5698
|
|
20240508,091500,4650525650,23000,22950,23000,22900,5901
|
|
20240508,091400,4515092250,22900,22950,22950,22850,2328
|
|
20240508,091300,4461775400,22900,22850,22950,22750,10055
|
|
20240508,091200,4231960550,22850,22800,22850,22700,10397
|
|
20240508,091100,3995184100,22750,22800,22800,22700,14536
|
|
20240508,091000,3664489200,22750,22900,22900,22750,34998
|
|
20240508,090900,2866389550,22900,23000,23000,22850,10254
|
|
20240508,090800,2631370600,22950,23000,23000,22950,6553
|
|
20240508,090700,2480949200,22950,23000,23000,22950,3522
|
|
20240508,090600,2400058150,23000,22850,23000,22800,12228
|
|
20240508,090500,2120256200,22850,22850,22900,22800,10971
|
|
20240508,090400,1869679450,22850,22850,22900,22800,10289
|
|
20240508,090300,1634603550,22900,22900,22900,22800,14471
|
|
20240508,090200,1303905750,22900,22900,22950,22800,15979
|
|
20240508,090100,938630950,22900,23000,23050,22850,10486
|
|
20240508,090000,698198500,23050,23300,23300,22900,29434
|