645 lines
35 KiB
CSV
645 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240521,194200,63583822800,24000,24000,24000,24000,41497
|
|
20240521,194100,63583822800,24000,24000,24000,24000,0
|
|
20240521,194000,63583822800,24000,24000,24000,24000,0
|
|
20240521,193900,63583822800,24000,24000,24000,24000,0
|
|
20240521,193800,63583822800,24000,24000,24000,24000,0
|
|
20240521,193700,63583822800,24000,24000,24000,24000,0
|
|
20240521,193600,63583822800,24000,24000,24000,24000,0
|
|
20240521,193500,63583822800,24000,24000,24000,24000,0
|
|
20240521,193400,63583822800,24000,24000,24000,24000,0
|
|
20240521,193300,63583822800,24000,24000,24000,24000,0
|
|
20240521,193200,63583822800,24000,24000,24000,24000,0
|
|
20240521,193100,63583822800,24000,24000,24000,24000,0
|
|
20240521,193000,63583822800,24000,24000,24000,24000,0
|
|
20240521,192900,63583822800,24000,24000,24000,24000,0
|
|
20240521,192800,63583822800,24000,24000,24000,24000,0
|
|
20240521,192700,63583822800,24000,24000,24000,24000,0
|
|
20240521,192600,63583822800,24000,24000,24000,24000,0
|
|
20240521,192500,63583822800,24000,24000,24000,24000,0
|
|
20240521,192400,63583822800,24000,24000,24000,24000,0
|
|
20240521,192300,63583822800,24000,24000,24000,24000,0
|
|
20240521,192200,63583822800,24000,24000,24000,24000,0
|
|
20240521,192100,63583822800,24000,24000,24000,24000,0
|
|
20240521,192000,63583822800,24000,24000,24000,24000,0
|
|
20240521,191900,63583822800,24000,24000,24000,24000,0
|
|
20240521,191800,63583822800,24000,24000,24000,24000,0
|
|
20240521,191700,63583822800,24000,24000,24000,24000,0
|
|
20240521,191600,63583822800,24000,24000,24000,24000,0
|
|
20240521,191500,63583822800,24000,24000,24000,24000,0
|
|
20240521,191400,63583822800,24000,24000,24000,24000,0
|
|
20240521,191300,63583822800,24000,24000,24000,24000,0
|
|
20240521,191200,63583822800,24000,24000,24000,24000,41497
|
|
20240521,191100,63583822800,24000,24000,24000,24000,0
|
|
20240521,191000,63583822800,24000,24000,24000,24000,0
|
|
20240521,190900,63583822800,24000,24000,24000,24000,0
|
|
20240521,190800,63583822800,24000,24000,24000,24000,0
|
|
20240521,190700,63583822800,24000,24000,24000,24000,0
|
|
20240521,190600,63583822800,24000,24000,24000,24000,0
|
|
20240521,190500,63583822800,24000,24000,24000,24000,0
|
|
20240521,190400,63583822800,24000,24000,24000,24000,0
|
|
20240521,190300,63583822800,24000,24000,24000,24000,0
|
|
20240521,190200,63583822800,24000,24000,24000,24000,0
|
|
20240521,190100,63583822800,24000,24000,24000,24000,0
|
|
20240521,190000,63583822800,24000,24000,24000,24000,0
|
|
20240521,185900,63583822800,24000,24000,24000,24000,0
|
|
20240521,185800,63583822800,24000,24000,24000,24000,0
|
|
20240521,185700,63583822800,24000,24000,24000,24000,0
|
|
20240521,185600,63583822800,24000,24000,24000,24000,0
|
|
20240521,185500,63583822800,24000,24000,24000,24000,0
|
|
20240521,185400,63583822800,24000,24000,24000,24000,0
|
|
20240521,185300,63583822800,24000,24000,24000,24000,0
|
|
20240521,185200,63583822800,24000,24000,24000,24000,0
|
|
20240521,185100,63583822800,24000,24000,24000,24000,0
|
|
20240521,185000,63583822800,24000,24000,24000,24000,0
|
|
20240521,184900,63583822800,24000,24000,24000,24000,0
|
|
20240521,184800,63583822800,24000,24000,24000,24000,0
|
|
20240521,184700,63583822800,24000,24000,24000,24000,0
|
|
20240521,184600,63583822800,24000,24000,24000,24000,0
|
|
20240521,184500,63583822800,24000,24000,24000,24000,0
|
|
20240521,184400,63583822800,24000,24000,24000,24000,0
|
|
20240521,184300,63583822800,24000,24000,24000,24000,0
|
|
20240521,184200,63583822800,24000,24000,24000,24000,41497
|
|
20240521,184100,63583822800,24000,24000,24000,24000,0
|
|
20240521,184000,63583822800,24000,24000,24000,24000,0
|
|
20240521,183900,63583822800,24000,24000,24000,24000,0
|
|
20240521,183800,63583822800,24000,24000,24000,24000,0
|
|
20240521,183700,63583822800,24000,24000,24000,24000,0
|
|
20240521,183600,63583822800,24000,24000,24000,24000,0
|
|
20240521,183500,63583822800,24000,24000,24000,24000,0
|
|
20240521,183400,63583822800,24000,24000,24000,24000,0
|
|
20240521,183300,63583822800,24000,24000,24000,24000,0
|
|
20240521,183200,63583822800,24000,24000,24000,24000,0
|
|
20240521,183100,63583822800,24000,24000,24000,24000,0
|
|
20240521,183000,63583822800,24000,24000,24000,24000,0
|
|
20240521,182900,63583822800,24000,24000,24000,24000,0
|
|
20240521,182800,63583822800,24000,24000,24000,24000,0
|
|
20240521,182700,63583822800,24000,24000,24000,24000,0
|
|
20240521,182600,63583822800,24000,24000,24000,24000,0
|
|
20240521,182500,63583822800,24000,24000,24000,24000,0
|
|
20240521,182400,63583822800,24000,24000,24000,24000,0
|
|
20240521,182300,63583822800,24000,24000,24000,24000,0
|
|
20240521,182200,63583822800,24000,24000,24000,24000,0
|
|
20240521,182100,63583822800,24000,24000,24000,24000,0
|
|
20240521,182000,63583822800,24000,24000,24000,24000,0
|
|
20240521,181900,63583822800,24000,24000,24000,24000,0
|
|
20240521,181800,63583822800,24000,24000,24000,24000,0
|
|
20240521,181700,63583822800,24000,24000,24000,24000,0
|
|
20240521,181600,63583822800,24000,24000,24000,24000,0
|
|
20240521,181500,63583822800,24000,24000,24000,24000,0
|
|
20240521,181400,63583822800,24000,24000,24000,24000,0
|
|
20240521,181300,63583822800,24000,24000,24000,24000,0
|
|
20240521,181200,63583822800,24000,24000,24000,24000,41497
|
|
20240521,181100,63583822800,24000,24000,24000,24000,0
|
|
20240521,181000,63583822800,24000,24000,24000,24000,0
|
|
20240521,180900,63583822800,24000,24000,24000,24000,0
|
|
20240521,180800,63583822800,24000,24000,24000,24000,0
|
|
20240521,180700,63583822800,24000,24000,24000,24000,0
|
|
20240521,180600,63583822800,24000,24000,24000,24000,0
|
|
20240521,180500,63583822800,24000,24000,24000,24000,0
|
|
20240521,180400,63583822800,24000,24000,24000,24000,0
|
|
20240521,180300,63583822800,24000,24000,24000,24000,0
|
|
20240521,180200,63583822800,24000,24000,24000,24000,0
|
|
20240521,180100,63583822800,24000,24000,24000,24000,0
|
|
20240521,180000,63583822800,24000,24000,24000,24000,0
|
|
20240521,175900,63583822800,24000,24000,24000,24000,0
|
|
20240521,175800,63583822800,24000,24000,24000,24000,0
|
|
20240521,175700,63583822800,24000,24000,24000,24000,0
|
|
20240521,175600,63583822800,24000,24000,24000,24000,0
|
|
20240521,175500,63583822800,24000,24000,24000,24000,0
|
|
20240521,175400,63583822800,24000,24000,24000,24000,0
|
|
20240521,175300,63583822800,24000,24000,24000,24000,0
|
|
20240521,175200,63583822800,24000,24000,24000,24000,0
|
|
20240521,175100,63583822800,24000,24000,24000,24000,0
|
|
20240521,175000,63583822800,24000,24000,24000,24000,0
|
|
20240521,174900,63583822800,24000,24000,24000,24000,0
|
|
20240521,174800,63583822800,24000,24000,24000,24000,0
|
|
20240521,174700,63583822800,24000,24000,24000,24000,0
|
|
20240521,174600,63583822800,24000,24000,24000,24000,0
|
|
20240521,174500,63583822800,24000,24000,24000,24000,0
|
|
20240521,174400,63583822800,24000,24000,24000,24000,0
|
|
20240521,174300,63583822800,24000,24000,24000,24000,0
|
|
20240521,174200,63583822800,24000,24000,24000,24000,41497
|
|
20240521,174100,63583822800,24000,24000,24000,24000,0
|
|
20240521,174000,63583822800,24000,24000,24000,24000,0
|
|
20240521,173900,63583822800,24000,24000,24000,24000,0
|
|
20240521,173800,63583822800,24000,24000,24000,24000,0
|
|
20240521,173700,63583822800,24000,24000,24000,24000,0
|
|
20240521,173600,63583822800,24000,24000,24000,24000,0
|
|
20240521,173500,63583822800,24000,24000,24000,24000,0
|
|
20240521,173400,63583822800,24000,24000,24000,24000,0
|
|
20240521,173300,63583822800,24000,24000,24000,24000,0
|
|
20240521,173200,63583822800,24000,24000,24000,24000,0
|
|
20240521,173100,63583822800,24000,24000,24000,24000,0
|
|
20240521,173000,63583822800,24000,24000,24000,24000,0
|
|
20240521,172900,63583822800,24000,24000,24000,24000,0
|
|
20240521,172800,63583822800,24000,24000,24000,24000,0
|
|
20240521,172700,63583822800,24000,24000,24000,24000,0
|
|
20240521,172600,63583822800,24000,24000,24000,24000,0
|
|
20240521,172500,63583822800,24000,24000,24000,24000,0
|
|
20240521,172400,63583822800,24000,24000,24000,24000,0
|
|
20240521,172300,63583822800,24000,24000,24000,24000,0
|
|
20240521,172200,63583822800,24000,24000,24000,24000,0
|
|
20240521,172100,63583822800,24000,24000,24000,24000,0
|
|
20240521,172000,63583822800,24000,24000,24000,24000,0
|
|
20240521,171900,63583822800,24000,24000,24000,24000,0
|
|
20240521,171800,63583822800,24000,24000,24000,24000,0
|
|
20240521,171700,63583822800,24000,24000,24000,24000,0
|
|
20240521,171600,63583822800,24000,24000,24000,24000,0
|
|
20240521,171500,63583822800,24000,24000,24000,24000,0
|
|
20240521,171400,63583822800,24000,24000,24000,24000,0
|
|
20240521,171300,63583822800,24000,24000,24000,24000,0
|
|
20240521,171200,63583822800,24000,24000,24000,24000,41497
|
|
20240521,171100,63583822800,24000,24000,24000,24000,0
|
|
20240521,171000,63583822800,24000,24000,24000,24000,0
|
|
20240521,170900,63583822800,24000,24000,24000,24000,0
|
|
20240521,170800,63583822800,24000,24000,24000,24000,0
|
|
20240521,170700,63583822800,24000,24000,24000,24000,0
|
|
20240521,170600,63583822800,24000,24000,24000,24000,0
|
|
20240521,170500,63583822800,24000,24000,24000,24000,0
|
|
20240521,170400,63583822800,24000,24000,24000,24000,0
|
|
20240521,170300,63583822800,24000,24000,24000,24000,0
|
|
20240521,170200,63583822800,24000,24000,24000,24000,0
|
|
20240521,170100,63583822800,24000,24000,24000,24000,0
|
|
20240521,170000,63583822800,24000,24000,24000,24000,0
|
|
20240521,165900,63583822800,24000,24000,24000,24000,0
|
|
20240521,165800,63583822800,24000,24000,24000,24000,0
|
|
20240521,165700,63583822800,24000,24000,24000,24000,0
|
|
20240521,165600,63583822800,24000,24000,24000,24000,0
|
|
20240521,165500,63583822800,24000,24000,24000,24000,0
|
|
20240521,165400,63583822800,24000,24000,24000,24000,0
|
|
20240521,165300,63583822800,24000,24000,24000,24000,0
|
|
20240521,165200,63583822800,24000,24000,24000,24000,0
|
|
20240521,165100,63583822800,24000,24000,24000,24000,0
|
|
20240521,165000,63583822800,24000,24000,24000,24000,0
|
|
20240521,164900,63583822800,24000,24000,24000,24000,0
|
|
20240521,164800,63583822800,24000,24000,24000,24000,0
|
|
20240521,164700,63583822800,24000,24000,24000,24000,0
|
|
20240521,164600,63583822800,24000,24000,24000,24000,0
|
|
20240521,164500,63583822800,24000,24000,24000,24000,0
|
|
20240521,164400,63583822800,24000,24000,24000,24000,0
|
|
20240521,164300,63583822800,24000,24000,24000,24000,0
|
|
20240521,164200,63583822800,24000,24000,24000,24000,41497
|
|
20240521,164100,63583822800,24000,24000,24000,24000,0
|
|
20240521,164000,63583822800,24000,24000,24000,24000,0
|
|
20240521,163900,63583822800,24000,24000,24000,24000,0
|
|
20240521,163800,63583822800,24000,24000,24000,24000,0
|
|
20240521,163700,63583822800,24000,24000,24000,24000,0
|
|
20240521,163600,63583822800,24000,24000,24000,24000,0
|
|
20240521,163500,63583822800,24000,24000,24000,24000,0
|
|
20240521,163400,63583822800,24000,24000,24000,24000,0
|
|
20240521,163300,63583822800,24000,24000,24000,24000,0
|
|
20240521,163200,63583822800,24000,24000,24000,24000,0
|
|
20240521,163100,63583822800,24000,24000,24000,24000,0
|
|
20240521,163000,63583822800,24000,24000,24000,24000,0
|
|
20240521,162900,63583822800,24000,24000,24000,24000,0
|
|
20240521,162800,63583822800,24000,24000,24000,24000,0
|
|
20240521,162700,63583822800,24000,24000,24000,24000,0
|
|
20240521,162600,63583822800,24000,24000,24000,24000,0
|
|
20240521,162500,63583822800,24000,24000,24000,24000,0
|
|
20240521,162400,63583822800,24000,24000,24000,24000,0
|
|
20240521,162300,63583822800,24000,24000,24000,24000,0
|
|
20240521,162200,63583822800,24000,24000,24000,24000,0
|
|
20240521,162100,63583822800,24000,24000,24000,24000,0
|
|
20240521,162000,63583822800,24000,24000,24000,24000,0
|
|
20240521,161900,63583822800,24000,24000,24000,24000,0
|
|
20240521,161800,63583822800,24000,24000,24000,24000,0
|
|
20240521,161700,63583822800,24000,24000,24000,24000,0
|
|
20240521,161600,63583822800,24000,24000,24000,24000,0
|
|
20240521,161500,63583822800,24000,24000,24000,24000,0
|
|
20240521,161400,63583822800,24000,24000,24000,24000,0
|
|
20240521,161300,63583822800,24000,24000,24000,24000,0
|
|
20240521,161200,63583822800,24000,24000,24000,24000,41497
|
|
20240521,161100,63583822800,24000,24000,24000,24000,0
|
|
20240521,161000,63583822800,24000,24000,24000,24000,0
|
|
20240521,160900,63583822800,24000,24000,24000,24000,0
|
|
20240521,160800,63583822800,24000,24000,24000,24000,0
|
|
20240521,160700,63583822800,24000,24000,24000,24000,0
|
|
20240521,160600,63583822800,24000,24000,24000,24000,0
|
|
20240521,160500,63583822800,24000,24000,24000,24000,0
|
|
20240521,160400,63583822800,24000,24000,24000,24000,0
|
|
20240521,160300,63583822800,24000,24000,24000,24000,0
|
|
20240521,160200,63583822800,24000,24000,24000,24000,0
|
|
20240521,160100,63583822800,24000,24000,24000,24000,0
|
|
20240521,160000,63583822800,24000,24000,24000,24000,0
|
|
20240521,155900,63583822800,24000,24000,24000,24000,0
|
|
20240521,155800,63583822800,24000,24000,24000,24000,0
|
|
20240521,155700,63583822800,24000,24000,24000,24000,0
|
|
20240521,155600,63583822800,24000,24000,24000,24000,0
|
|
20240521,155500,63583822800,24000,24000,24000,24000,0
|
|
20240521,155400,63583822800,24000,24000,24000,24000,0
|
|
20240521,155300,63583822800,24000,24000,24000,24000,0
|
|
20240521,155200,63583822800,24000,24000,24000,24000,0
|
|
20240521,155100,63583822800,24000,24000,24000,24000,0
|
|
20240521,155000,63583822800,24000,24000,24000,24000,0
|
|
20240521,154900,63583822800,24000,24000,24000,24000,0
|
|
20240521,154800,63583822800,24000,24000,24000,24000,0
|
|
20240521,154700,63583822800,24000,24000,24000,24000,0
|
|
20240521,154600,63583822800,24000,24000,24000,24000,0
|
|
20240521,154500,63583822800,24000,24000,24000,24000,0
|
|
20240521,154400,63583822800,24000,24000,24000,24000,0
|
|
20240521,154300,63583822800,24000,24000,24000,24000,0
|
|
20240521,154200,63583822800,24000,24000,24000,24000,41497
|
|
20240521,154100,63583822800,24000,24000,24000,24000,0
|
|
20240521,154000,63583822800,24000,24000,24000,24000,0
|
|
20240521,153900,63583822800,24000,24000,24000,24000,0
|
|
20240521,153800,63583822800,24000,24000,24000,24000,0
|
|
20240521,153700,63583822800,24000,24000,24000,24000,0
|
|
20240521,153600,63583822800,24000,24000,24000,24000,0
|
|
20240521,153500,63583822800,24000,24000,24000,24000,0
|
|
20240521,153400,63583822800,24000,24000,24000,24000,0
|
|
20240521,153300,63583822800,24000,24000,24000,24000,0
|
|
20240521,153200,63583822800,24000,24000,24000,24000,0
|
|
20240521,153100,63583822800,24000,24000,24000,24000,0
|
|
20240521,153000,63583822800,24000,24000,24000,24000,41497
|
|
20240521,152900,62587894800,24050,24050,24050,24050,0
|
|
20240521,152800,62587894800,24050,24050,24050,24050,0
|
|
20240521,152700,62587894800,24050,24050,24050,24050,0
|
|
20240521,152600,62587894800,24050,24050,24050,24050,0
|
|
20240521,152500,62587894800,24050,24050,24050,24050,0
|
|
20240521,152400,62587894800,24050,24050,24050,24050,0
|
|
20240521,152300,62587894800,24050,24050,24050,24050,0
|
|
20240521,152200,62587894800,24050,24050,24050,24050,0
|
|
20240521,152100,62587894800,24050,24050,24050,24050,0
|
|
20240521,152000,62587894800,24050,24050,24050,24050,0
|
|
20240521,151900,62587894800,24050,24100,24100,24050,4400
|
|
20240521,151800,62482060750,24050,24100,24150,24050,5563
|
|
20240521,151700,62348227800,24100,24100,24150,24050,2973
|
|
20240521,151600,62276566150,24050,24050,24150,24000,17553
|
|
20240521,151500,61853575500,24050,24050,24100,24050,3094
|
|
20240521,151400,61779132650,24050,24100,24100,24000,3606
|
|
20240521,151300,61692375900,24050,24050,24100,24000,5422
|
|
20240521,151200,61561949500,24050,24000,24050,24000,1911
|
|
20240521,151100,61516050150,24000,24000,24100,24000,5087
|
|
20240521,151000,61393827650,24050,24000,24050,24000,9016
|
|
20240521,150900,61177191300,24000,24050,24050,24000,4049
|
|
20240521,150800,61079966350,24000,24050,24100,24000,2642
|
|
20240521,150700,61016428900,24100,24050,24100,24050,2924
|
|
20240521,150600,60946063700,24100,24050,24100,24000,5553
|
|
20240521,150500,60812526500,24000,24050,24100,24000,4548
|
|
20240521,150400,60703119500,24100,24050,24100,24050,1228
|
|
20240521,150300,60673548850,24050,24050,24100,24050,1338
|
|
20240521,150200,60641340450,24050,24050,24100,24050,838
|
|
20240521,150100,60621175400,24050,24100,24150,24050,2454
|
|
20240521,150000,60562058000,24100,24100,24150,24050,11049
|
|
20240521,145900,60295775450,24100,24050,24100,24050,1443
|
|
20240521,145800,60261022050,24100,24000,24100,24000,4415
|
|
20240521,145700,60154849250,24050,24000,24050,24000,1126
|
|
20240521,145600,60127791600,24000,23950,24050,23950,2520
|
|
20240521,145500,60067324400,23950,24050,24050,23950,2141
|
|
20240521,145400,60015915400,24000,24050,24050,24000,697
|
|
20240521,145300,59999174400,24050,24000,24050,24000,1658
|
|
20240521,145200,59959352550,24050,24000,24050,24000,1987
|
|
20240521,145100,59911630050,24050,24050,24050,23950,3785
|
|
20240521,145000,59820750650,24050,24050,24050,24000,1368
|
|
20240521,144900,59787869700,24000,24050,24050,24000,1329
|
|
20240521,144800,59755918450,24000,24000,24050,23950,607
|
|
20240521,144700,59741353200,23950,24000,24050,23950,3820
|
|
20240521,144600,59649675100,24050,24050,24050,24000,1902
|
|
20240521,144500,59603943200,24000,24050,24050,24000,1768
|
|
20240521,144400,59561480600,23950,24100,24100,23950,1529
|
|
20240521,144300,59524738600,24100,24000,24100,23950,8686
|
|
20240521,144200,59315892350,24000,24000,24000,23950,1467
|
|
20240521,144100,59280687100,24000,24000,24050,23950,1205
|
|
20240521,144000,59251767150,24000,24000,24000,23950,1366
|
|
20240521,143900,59218996850,24000,24000,24000,23950,1172
|
|
20240521,143800,59190869350,24000,24000,24050,23950,1544
|
|
20240521,143700,59153808050,24000,24050,24050,24000,1452
|
|
20240521,143600,59118921550,24050,24000,24050,24000,5825
|
|
20240521,143500,58978839650,24000,24000,24050,24000,1244
|
|
20240521,143400,58948964500,24000,24000,24050,24000,1203
|
|
20240521,143300,58920060050,24050,24050,24050,24000,2187
|
|
20240521,143200,58867533350,24000,24000,24050,24000,3351
|
|
20240521,143100,58787057900,24050,24000,24050,24000,1052
|
|
20240521,143000,58761794350,24000,24050,24100,24000,1934
|
|
20240521,142900,58715274450,24050,24100,24100,24050,2251
|
|
20240521,142800,58661122050,24100,24100,24100,24050,1046
|
|
20240521,142700,58635926950,24100,24050,24100,24000,548
|
|
20240521,142600,58622749650,24050,24050,24050,24000,993
|
|
20240521,142500,58598875150,24000,24050,24050,24000,876
|
|
20240521,142400,58577807500,24050,24050,24050,24000,1084
|
|
20240521,142300,58551762650,24050,24000,24050,24000,851
|
|
20240521,142200,58531304800,24050,24000,24050,24000,5185
|
|
20240521,142100,58406707200,24050,24000,24050,23950,6023
|
|
20240521,142000,58262251300,23900,24000,24000,23900,1965
|
|
20240521,141900,58215206450,24000,24050,24050,23950,8817
|
|
20240521,141800,58003776700,24050,24050,24050,24000,1619
|
|
20240521,141700,57964853500,24050,24050,24050,24000,1080
|
|
20240521,141600,57938900500,24050,24100,24100,24000,670
|
|
20240521,141500,57922790200,24050,24100,24100,24050,2101
|
|
20240521,141400,57872228950,24050,24050,24100,24050,900
|
|
20240521,141300,57850554050,24050,24100,24100,24000,2225
|
|
20240521,141200,57797016950,24100,24050,24100,24000,794
|
|
20240521,141100,57777918850,24050,24100,24100,24000,2525
|
|
20240521,141000,57717165500,24050,24100,24100,24000,1874
|
|
20240521,140900,57672070850,24100,24100,24150,24050,5558
|
|
20240521,140800,57538123050,24100,24050,24100,24050,1263
|
|
20240521,140700,57507740850,24050,24050,24100,24000,1724
|
|
20240521,140600,57466284350,24050,24050,24050,24000,811
|
|
20240521,140500,57446784500,24050,24050,24050,24000,999
|
|
20240521,140400,57422765750,24000,24000,24050,24000,920
|
|
20240521,140300,57400681300,24050,24050,24050,24000,1774
|
|
20240521,140200,57358067250,24050,24050,24100,24050,1084
|
|
20240521,140100,57331969950,24050,24050,24050,24000,5402
|
|
20240521,140000,57202110850,24050,24050,24050,24000,2252
|
|
20240521,135900,57148055300,24050,24050,24050,24000,1698
|
|
20240521,135800,57107267200,24050,24000,24050,24000,1485
|
|
20240521,135700,57071561150,24000,24050,24100,24000,3010
|
|
20240521,135600,56999190150,24100,24100,24100,24050,3240
|
|
20240521,135500,56921236150,24100,24100,24150,24050,3290
|
|
20240521,135400,56841952400,24050,24100,24150,24050,1340
|
|
20240521,135300,56809667900,24100,24100,24150,24100,904
|
|
20240521,135200,56787874100,24100,24100,24150,24050,3272
|
|
20240521,135100,56709089100,24150,24050,24150,24050,2116
|
|
20240521,135000,56658063650,24100,24050,24100,24050,1266
|
|
20240521,134900,56627567050,24100,24050,24100,24050,1723
|
|
20240521,134800,56586122900,24100,24100,24200,24100,5203
|
|
20240521,134700,56460641650,24150,24200,24250,24050,7091
|
|
20240521,134600,56289324150,24200,24300,24300,24200,25283
|
|
20240521,134500,55675760650,24300,24200,24300,24200,19852
|
|
20240521,134400,55193721900,24200,24100,24300,24050,56893
|
|
20240521,134300,53817080800,24100,24050,24100,24050,1600
|
|
20240521,134200,53778562400,24050,24100,24100,24000,1922
|
|
20240521,134100,53732280600,24100,24100,24100,24050,2420
|
|
20240521,134000,53674025100,24100,24100,24100,24050,1822
|
|
20240521,133900,53630152300,24100,24000,24100,24000,7575
|
|
20240521,133800,53447949400,24050,24000,24050,23950,2582
|
|
20240521,133700,53385981450,24000,24000,24000,23950,1587
|
|
20240521,133600,53347897200,24000,23950,24050,23900,8826
|
|
20240521,133500,53136116050,23950,23950,23950,23900,1161
|
|
20240521,133400,53108332800,23900,23950,23950,23900,256
|
|
20240521,133300,53102208500,23950,23900,23950,23900,2258
|
|
20240521,133200,53048212650,23900,23950,23950,23900,1335
|
|
20240521,133100,53016271100,23950,23900,23950,23900,1249
|
|
20240521,133000,52986364000,23900,24000,24000,23900,974
|
|
20240521,132900,52963041400,23950,23950,24000,23950,1255
|
|
20240521,132800,52932956250,24000,24000,24000,23900,784
|
|
20240521,132700,52914151300,24000,24000,24000,23950,1940
|
|
20240521,132600,52867633950,23900,23950,24000,23900,968
|
|
20240521,132500,52844448450,23950,23950,24000,23950,1479
|
|
20240521,132400,52808993850,23950,24000,24000,23950,2784
|
|
20240521,132300,52742284750,24000,23950,24000,23950,776
|
|
20240521,132200,52723667250,23950,23950,24000,23950,2440
|
|
20240521,132100,52665221550,23950,23950,23950,23900,4453
|
|
20240521,132000,52558595700,23950,23950,23950,23900,351
|
|
20240521,131900,52550191150,23950,23950,23950,23900,735
|
|
20240521,131800,52532608300,23950,23950,23950,23900,1571
|
|
20240521,131700,52494996200,23950,23900,23950,23900,2045
|
|
20240521,131600,52446035750,23900,23900,23950,23900,346
|
|
20240521,131500,52437761500,23900,23900,23950,23900,1849
|
|
20240521,131400,52393561400,23900,23950,24000,23900,675
|
|
20240521,131300,52377390650,24000,24000,24000,23900,1774
|
|
20240521,131200,52334829200,24000,23950,24000,23950,1133
|
|
20240521,131100,52307646150,24000,23950,24000,23950,1464
|
|
20240521,131000,52272582250,23950,23900,23950,23900,356
|
|
20240521,130900,52264061250,23900,23950,23950,23900,922
|
|
20240521,130800,52241993800,23950,23850,23950,23850,1748
|
|
20240521,130700,52200235050,23850,23850,23900,23850,307
|
|
20240521,130600,52192908000,23850,23900,23900,23850,666
|
|
20240521,130500,52176993600,23900,23900,23900,23800,364
|
|
20240521,130400,52168307400,23800,23950,23950,23800,4063
|
|
20240521,130300,52071322650,23950,23900,24000,23850,5456
|
|
20240521,130200,51940881000,23900,23900,23900,23850,1528
|
|
20240521,130100,51904426900,23850,23900,23900,23850,1856
|
|
20240521,130000,51860142650,23900,23900,23950,23850,5636
|
|
20240521,125900,51725460250,23900,23950,23950,23900,612
|
|
20240521,125800,51710827100,23900,23900,23950,23900,577
|
|
20240521,125700,51697029050,23950,23950,24000,23950,2458
|
|
20240521,125600,51638127350,23950,24000,24050,23950,1762
|
|
20240521,125500,51595840450,24000,24000,24050,23950,5247
|
|
20240521,125400,51469975800,24000,23950,24050,23950,9063
|
|
20240521,125300,51252057650,24000,24000,24000,23950,199
|
|
20240521,125200,51247288250,24000,23950,24000,23950,4328
|
|
20240521,125100,51143442250,23950,23950,24000,23900,1579
|
|
20240521,125000,51105630500,23950,23950,24000,23900,991
|
|
20240521,124900,51081890500,24000,23950,24000,23900,1135
|
|
20240521,124800,51054702250,23950,24000,24000,23950,198
|
|
20240521,124700,51049957550,23950,23900,24000,23900,5140
|
|
20240521,124600,50926844000,23900,23950,23950,23900,938
|
|
20240521,124500,50904412450,23950,23950,23950,23900,4382
|
|
20240521,124400,50799496900,24000,24000,24000,23950,2007
|
|
20240521,124300,50751336650,23950,24000,24000,23950,1150
|
|
20240521,124200,50723739100,24000,24000,24000,23950,1014
|
|
20240521,124100,50699403250,23950,23950,24000,23950,2039
|
|
20240521,124000,50650539850,23950,24000,24050,23950,1500
|
|
20240521,123900,50614534450,24000,24000,24050,24000,699
|
|
20240521,123800,50597749800,24000,24050,24050,24000,370
|
|
20240521,123700,50588860850,24050,24050,24100,24050,935
|
|
20240521,123600,50566372050,24000,24050,24100,24000,3247
|
|
20240521,123500,50488267350,24100,23950,24100,23950,18359
|
|
20240521,123400,50047060150,24000,24000,24000,23950,862
|
|
20240521,123300,50026399850,24000,24000,24000,23950,332
|
|
20240521,123200,50018437250,23950,24000,24000,23950,4292
|
|
20240521,123100,49915451350,24000,24000,24000,23950,569
|
|
20240521,123000,49901810900,24000,24000,24000,23950,541
|
|
20240521,122900,49888830050,24000,23950,24000,23950,2726
|
|
20240521,122800,49823431550,24000,24000,24050,23950,1780
|
|
20240521,122700,49780712000,23950,24000,24050,23950,6004
|
|
20240521,122600,49636620600,24000,24050,24050,23900,1937
|
|
20240521,122500,49590202550,24050,23950,24050,23950,10840
|
|
20240521,122400,49330346600,23950,23950,24000,23900,4478
|
|
20240521,122300,49223117250,23950,23900,23950,23900,939
|
|
20240521,122200,49200636200,23950,23950,23950,23900,786
|
|
20240521,122100,49181847950,23950,23950,23950,23900,956
|
|
20240521,122000,49158961850,23900,23900,23950,23900,554
|
|
20240521,121900,49145717750,23950,23950,24000,23900,390
|
|
20240521,121800,49136378550,24000,23950,24000,23900,2475
|
|
20240521,121700,49077122550,23900,23900,23950,23850,757
|
|
20240521,121600,49059055750,23900,23900,24000,23850,1444
|
|
20240521,121500,49024539500,24000,23950,24000,23900,3908
|
|
20240521,121400,48931072550,23950,23900,23950,23900,202
|
|
20240521,121300,48926238700,23900,23900,23950,23850,727
|
|
20240521,121200,48908850300,23900,23900,23950,23900,1674
|
|
20240521,121100,48868837200,23900,23950,24000,23900,1916
|
|
20240521,121000,48822971600,23950,23950,23950,23900,2364
|
|
20240521,120900,48766429000,23950,23900,23950,23900,403
|
|
20240521,120800,48756790700,23900,24000,24000,23900,2992
|
|
20240521,120700,48685126650,23950,24000,24000,23950,416
|
|
20240521,120600,48675154800,24000,24000,24000,23950,888
|
|
20240521,120500,48653850950,23950,24050,24050,23950,1048
|
|
20240521,120400,48628710600,24050,24050,24050,24000,1634
|
|
20240521,120300,48589485200,24050,24100,24100,24050,2110
|
|
20240521,120200,48538729450,24100,24050,24100,24000,6973
|
|
20240521,120100,48370996100,24100,24050,24100,24000,12679
|
|
20240521,120000,48065935100,24100,24050,24100,24050,4548
|
|
20240521,115900,47956343250,24050,24050,24100,24050,3034
|
|
20240521,115800,47883244100,24050,24100,24100,24050,2978
|
|
20240521,115700,47811582600,24100,24000,24100,24000,10589
|
|
20240521,115600,47557177250,24000,23950,24000,23950,3116
|
|
20240521,115500,47482458050,23950,23950,24000,23950,1311
|
|
20240521,115400,47451057650,23950,23950,23950,23900,2157
|
|
20240521,115300,47399436950,23950,23850,23950,23850,1152
|
|
20240521,115200,47371889700,23850,23900,23900,23850,585
|
|
20240521,115100,47357911050,23900,23900,23900,23850,867
|
|
20240521,115000,47337198000,23900,23850,23900,23850,597
|
|
20240521,114900,47322937900,23850,23900,23900,23850,785
|
|
20240521,114800,47304196450,23900,23900,23900,23850,818
|
|
20240521,114700,47284649600,23900,23950,23950,23850,2401
|
|
20240521,114600,47227243500,23950,23950,23950,23900,1248
|
|
20240521,114500,47197369700,23900,23950,23950,23900,704
|
|
20240521,114400,47180525850,23950,23900,23950,23850,1765
|
|
20240521,114300,47138333850,23900,23850,23900,23850,1547
|
|
20240521,114200,47101365900,23900,23850,23900,23800,5181
|
|
20240521,114100,46977680700,23850,23850,23900,23800,2371
|
|
20240521,114000,46921130750,23900,23800,23900,23800,3485
|
|
20240521,113900,46838005050,23850,23850,23850,23800,199
|
|
20240521,113800,46833259700,23800,23850,23850,23800,691
|
|
20240521,113700,46816791050,23800,23850,23850,23800,709
|
|
20240521,113600,46799889000,23800,23850,23850,23750,647
|
|
20240521,113500,46784499350,23800,23800,23800,23750,2481
|
|
20240521,113400,46725455750,23850,23800,23850,23750,1943
|
|
20240521,113300,46679162050,23750,23750,23800,23750,3576
|
|
20240521,113200,46594182950,23750,23750,23800,23750,2391
|
|
20240521,113100,46537373250,23800,23850,23850,23800,1759
|
|
20240521,113000,46495482750,23850,23800,23850,23800,1570
|
|
20240521,112900,46458089150,23800,23950,23950,23800,8323
|
|
20240521,112800,46259336500,23950,23800,23950,23750,13700
|
|
20240521,112700,45932464650,23800,23850,23850,23750,3549
|
|
20240521,112600,45847998550,23850,23900,23900,23800,2685
|
|
20240521,112500,45783946950,23900,23850,23900,23850,1291
|
|
20240521,112400,45753129550,23900,23900,23900,23850,788
|
|
20240521,112300,45734312650,23900,23900,23900,23850,4417
|
|
20240521,112200,45628848300,23900,23950,23950,23850,3583
|
|
20240521,112100,45543216100,23950,23950,24000,23900,3312
|
|
20240521,112000,45464030200,23950,24000,24000,23900,1131
|
|
20240521,111900,45436954950,24000,23900,24000,23900,1720
|
|
20240521,111800,45395769050,23900,23850,23950,23850,3131
|
|
20240521,111700,45320921150,23850,23900,23900,23850,976
|
|
20240521,111600,45297618100,23900,23850,23900,23850,1699
|
|
20240521,111500,45257055350,23850,23900,23900,23750,10727
|
|
20240521,111400,45001346550,23900,23950,24000,23900,8975
|
|
20240521,111300,44786611150,24000,23950,24000,23950,2481
|
|
20240521,111200,44727076500,23950,24000,24000,23950,1625
|
|
20240521,111100,44688110050,24000,24000,24050,23950,9732
|
|
20240521,111000,44454534400,24050,24000,24150,24000,9066
|
|
20240521,110900,44236187400,24050,24250,24250,24000,14919
|
|
20240521,110800,43876112350,24200,24250,24300,24150,20699
|
|
20240521,110700,43374601600,24250,24200,24250,24150,11772
|
|
20240521,110600,43089744050,24150,24200,24300,24100,33810
|
|
20240521,110500,42269358800,24250,23900,24250,23900,111455
|
|
20240521,110400,39584655700,23950,23900,23950,23900,5155
|
|
20240521,110300,39461225000,23950,23900,23950,23850,7845
|
|
20240521,110200,39273730750,23900,23800,23900,23800,9176
|
|
20240521,110100,39054895650,23800,23800,23800,23750,3013
|
|
20240521,110000,38983264250,23800,23750,23800,23700,2775
|
|
20240521,105900,38917338600,23750,23750,23750,23700,1724
|
|
20240521,105800,38876404350,23700,23700,23800,23700,3318
|
|
20240521,105700,38797627500,23700,23700,23750,23700,1232
|
|
20240521,105600,38768405700,23750,23850,23850,23750,12667
|
|
20240521,105500,38467077550,23850,23850,23850,23800,2445
|
|
20240521,105400,38408795850,23800,23850,23850,23800,873
|
|
20240521,105300,38387977950,23850,23800,23850,23800,726
|
|
20240521,105200,38370669600,23800,23900,23900,23800,2793
|
|
20240521,105100,38304077850,23900,23900,23900,23850,578
|
|
20240521,105000,38290277700,23900,23850,23900,23850,712
|
|
20240521,104900,38273287600,23900,23900,23900,23850,1923
|
|
20240521,104800,38227330050,23900,23850,23900,23800,1980
|
|
20240521,104700,38180056800,23800,23850,23850,23800,2462
|
|
20240521,104600,38121353400,23850,23900,23900,23800,1252
|
|
20240521,104500,38091478600,23900,23900,23950,23900,8677
|
|
20240521,104400,37884016700,23900,23950,24000,23900,1798
|
|
20240521,104300,37840961250,24000,23900,24000,23850,26992
|
|
20240521,104200,37194434450,23850,23900,23900,23800,9295
|
|
20240521,104100,36972498800,23900,23850,23900,23850,1178
|
|
20240521,104000,36944379550,23850,23850,23900,23800,4219
|
|
20240521,103900,36843733000,23850,23850,23850,23800,2772
|
|
20240521,103800,36777625300,23800,23800,23850,23800,956
|
|
20240521,103700,36754833350,23800,23800,23850,23800,8084
|
|
20240521,103600,36562249750,23800,23750,23850,23750,10812
|
|
20240521,103500,36305080950,23750,23700,23800,23700,5276
|
|
20240521,103400,36179776650,23750,23750,23800,23700,2556
|
|
20240521,103300,36119081550,23750,23700,23800,23700,6868
|
|
20240521,103200,35955980100,23700,23700,23750,23700,2070
|
|
20240521,103100,35906914200,23700,23700,23700,23650,3668
|
|
20240521,103000,35820064050,23700,23750,23750,23650,4559
|
|
20240521,102900,35711983300,23750,23700,23750,23650,5173
|
|
20240521,102800,35589315200,23700,23700,23750,23650,3634
|
|
20240521,102700,35503182100,23650,23650,23700,23600,2968
|
|
20240521,102600,35432910150,23650,23700,23700,23600,3800
|
|
20240521,102500,35342998200,23700,23650,23700,23650,1758
|
|
20240521,102400,35301341600,23700,23700,23750,23600,5705
|
|
20240521,102300,35166264200,23700,23700,23750,23650,3577
|
|
20240521,102200,35081470050,23700,23700,23700,23650,2491
|
|
20240521,102100,35022489000,23650,23700,23750,23650,2298
|
|
20240521,102000,34968023100,23750,23600,23750,23600,9144
|
|
20240521,101900,34751640800,23600,23600,23600,23550,4823
|
|
20240521,101800,34637937950,23550,23600,23600,23550,9008
|
|
20240521,101700,34425747500,23600,23500,23600,23500,1853
|
|
20240521,101600,34382107900,23550,23650,23650,23500,8790
|
|
20240521,101500,34175002750,23600,23600,23650,23550,2664
|
|
20240521,101400,34112113450,23600,23600,23650,23600,4134
|
|
20240521,101300,34014515100,23600,23550,23650,23550,13417
|
|
20240521,101200,33698062250,23550,23600,23650,23550,15140
|
|
20240521,101100,33341080500,23600,23650,23700,23600,4363
|
|
20240521,101000,33237882450,23650,23700,23700,23650,3869
|
|
20240521,100900,33146253750,23700,23700,23700,23650,1480
|
|
20240521,100800,33111194900,23700,23750,23800,23700,8689
|
|
20240521,100700,32905073750,23750,23750,23800,23700,7751
|
|
20240521,100600,32720966300,23750,23750,23800,23700,5365
|
|
20240521,100500,32593619600,23750,23700,23750,23700,8849
|
|
20240521,100400,32383532150,23700,23750,23800,23700,6311
|
|
20240521,100300,32233555050,23800,23800,23800,23750,7661
|
|
20240521,100200,32051481100,23750,23850,23850,23750,3526
|
|
20240521,100100,31967556250,23850,23950,23950,23750,11038
|
|
20240521,100000,31704490200,23950,23850,24000,23800,37183
|
|
20240521,095900,30815988550,23900,23900,23900,23850,4948
|
|
20240521,095800,30697925500,23850,23850,23900,23850,5400
|
|
20240521,095700,30569006500,23900,23900,23900,23850,6553
|
|
20240521,095600,30412538150,23900,23850,23900,23850,6759
|
|
20240521,095500,30251023700,23850,23900,23950,23850,11809
|
|
20240521,095400,29968858950,23900,23850,23900,23800,10888
|
|
20240521,095300,29709131500,23850,23750,23850,23750,5835
|
|
20240521,095200,29570258900,23800,23850,23850,23750,3946
|
|
20240521,095100,29476319550,23850,23750,23900,23750,10784
|
|
20240521,095000,29219562800,23750,23850,23900,23750,18305
|
|
20240521,094900,28783583250,23900,23900,24000,23850,9381
|
|
20240521,094800,28559255000,23950,23900,24000,23850,30866
|
|
20240521,094700,27820852350,23900,23850,23900,23750,15551
|
|
20240521,094600,27450096900,23850,23650,23850,23650,10757
|
|
20240521,094500,27194453150,23700,23600,23700,23550,6079
|
|
20240521,094400,27050813650,23650,23700,23700,23600,11537
|
|
20240521,094300,26777825500,23650,23550,23700,23500,12453
|
|
20240521,094200,26483601850,23550,23550,23600,23550,4761
|
|
20240521,094100,26371405950,23550,23650,23650,23550,7931
|
|
20240521,094000,26184206550,23650,23600,23650,23550,7160
|
|
20240521,093900,26015224650,23600,23600,23600,23500,7843
|
|
20240521,093800,25830578400,23600,23500,23650,23500,18952
|
|
20240521,093700,25383740650,23550,23550,23600,23450,19582
|
|
20240521,093600,24923322250,23600,23650,23700,23550,16199
|
|
20240521,093500,24540897750,23700,23650,23700,23600,13809
|
|
20240521,093400,24214214150,23650,23800,23800,23650,20296
|
|
20240521,093300,23733301550,23800,23900,24000,23700,37355
|
|
20240521,093200,22841867950,23900,24150,24150,23900,50580
|
|
20240521,093100,21627246200,24150,23900,24250,23850,136042
|
|
20240521,093000,18351940300,23900,23600,23900,23550,89322
|
|
20240521,092900,16232114150,23600,23650,23650,23550,15759
|
|
20240521,092800,15859941600,23650,23500,23650,23400,64020
|
|
20240521,092700,14353100300,23500,23500,23500,23450,15244
|
|
20240521,092600,13995119250,23450,23550,23550,23450,33863
|
|
20240521,092500,13199660650,23500,23400,23550,23350,52257
|
|
20240521,092400,11972107000,23400,23450,23450,23350,44245
|
|
20240521,092300,10936410150,23450,23350,23450,23350,37579
|
|
20240521,092200,10057676350,23350,23250,23400,23250,55766
|
|
20240521,092100,8756083050,23250,23150,23250,23100,20021
|
|
20240521,092000,8291488000,23150,23050,23200,23050,24072
|
|
20240521,091900,7734481950,23100,23050,23100,23000,10433
|
|
20240521,091800,7493686250,23050,23100,23100,23000,12457
|
|
20240521,091700,7206346650,23100,23050,23100,23000,3118
|
|
20240521,091600,7134421500,23000,22950,23100,22950,7741
|
|
20240521,091500,6956211050,22950,22950,23000,22900,11527
|
|
20240521,091400,6691399950,22950,22950,23050,22900,4257
|
|
20240521,091300,6593675050,23000,22950,23050,22950,9555
|
|
20240521,091200,6373858500,23000,23100,23100,22950,8515
|
|
20240521,091100,6177879550,23100,23150,23150,23000,10763
|
|
20240521,091000,5929217400,23150,22950,23150,22950,32998
|
|
20240521,090900,5168384650,23000,22900,23000,22900,15745
|
|
20240521,090800,4806506600,22950,22900,22950,22850,7281
|
|
20240521,090700,4639732250,22900,22800,22900,22800,5678
|
|
20240521,090600,4510030400,22800,22750,22900,22750,6915
|
|
20240521,090500,4352318150,22750,22800,22850,22700,20393
|
|
20240521,090400,3888429300,22800,22800,22850,22800,7652
|
|
20240521,090300,3713896650,22800,22900,22950,22800,27347
|
|
20240521,090200,3088854500,22950,22900,23000,22850,11259
|
|
20240521,090100,2830713650,22850,23050,23050,22850,32794
|
|
20240521,090000,2077948000,23050,23100,23200,23000,89848
|