577 lines
31 KiB
CSV
577 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,183400,4739963600,23800,23800,23800,23800,2089
|
|
20240517,183300,4739963600,23800,23800,23800,23800,0
|
|
20240517,183200,4739963600,23800,23800,23800,23800,0
|
|
20240517,183100,4739963600,23800,23800,23800,23800,0
|
|
20240517,183000,4739963600,23800,23800,23800,23800,0
|
|
20240517,182900,4739963600,23800,23800,23800,23800,0
|
|
20240517,182800,4739963600,23800,23800,23800,23800,0
|
|
20240517,182700,4739963600,23800,23800,23800,23800,0
|
|
20240517,182600,4739963600,23800,23800,23800,23800,0
|
|
20240517,182500,4739963600,23800,23800,23800,23800,0
|
|
20240517,182400,4739963600,23800,23800,23800,23800,0
|
|
20240517,182300,4739963600,23800,23800,23800,23800,0
|
|
20240517,182200,4739963600,23800,23800,23800,23800,0
|
|
20240517,182100,4739963600,23800,23800,23800,23800,0
|
|
20240517,182000,4739963600,23800,23800,23800,23800,0
|
|
20240517,181900,4739963600,23800,23800,23800,23800,0
|
|
20240517,181800,4739963600,23800,23800,23800,23800,0
|
|
20240517,181700,4739963600,23800,23800,23800,23800,0
|
|
20240517,181600,4739963600,23800,23800,23800,23800,0
|
|
20240517,181500,4739963600,23800,23800,23800,23800,0
|
|
20240517,181400,4739963600,23800,23800,23800,23800,0
|
|
20240517,181300,4739963600,23800,23800,23800,23800,0
|
|
20240517,181200,4739963600,23800,23800,23800,23800,0
|
|
20240517,181100,4739963600,23800,23800,23800,23800,0
|
|
20240517,181000,4739963600,23800,23800,23800,23800,0
|
|
20240517,180900,4739963600,23800,23800,23800,23800,0
|
|
20240517,180800,4739963600,23800,23800,23800,23800,0
|
|
20240517,180700,4739963600,23800,23800,23800,23800,0
|
|
20240517,180600,4739963600,23800,23800,23800,23800,0
|
|
20240517,180500,4739963600,23800,23800,23800,23800,0
|
|
20240517,180400,4739963600,23800,23800,23800,23800,2089
|
|
20240517,180300,4739963600,23800,23800,23800,23800,0
|
|
20240517,180200,4739963600,23800,23800,23800,23800,0
|
|
20240517,180100,4739963600,23800,23800,23800,23800,0
|
|
20240517,180000,4739963600,23800,23800,23800,23800,0
|
|
20240517,175900,4739963600,23800,23800,23800,23800,0
|
|
20240517,175800,4739963600,23800,23800,23800,23800,0
|
|
20240517,175700,4739963600,23800,23800,23800,23800,0
|
|
20240517,175600,4739963600,23800,23800,23800,23800,0
|
|
20240517,175500,4739963600,23800,23800,23800,23800,0
|
|
20240517,175400,4739963600,23800,23800,23800,23800,0
|
|
20240517,175300,4739963600,23800,23800,23800,23800,0
|
|
20240517,175200,4739963600,23800,23800,23800,23800,0
|
|
20240517,175100,4739963600,23800,23800,23800,23800,0
|
|
20240517,175000,4739963600,23800,23800,23800,23800,0
|
|
20240517,174900,4739963600,23800,23800,23800,23800,0
|
|
20240517,174800,4739963600,23800,23800,23800,23800,0
|
|
20240517,174700,4739963600,23800,23800,23800,23800,0
|
|
20240517,174600,4739963600,23800,23800,23800,23800,0
|
|
20240517,174500,4739963600,23800,23800,23800,23800,0
|
|
20240517,174400,4739963600,23800,23800,23800,23800,0
|
|
20240517,174300,4739963600,23800,23800,23800,23800,0
|
|
20240517,174200,4739963600,23800,23800,23800,23800,0
|
|
20240517,174100,4739963600,23800,23800,23800,23800,0
|
|
20240517,174000,4739963600,23800,23800,23800,23800,0
|
|
20240517,173900,4739963600,23800,23800,23800,23800,0
|
|
20240517,173800,4739963600,23800,23800,23800,23800,0
|
|
20240517,173700,4739963600,23800,23800,23800,23800,0
|
|
20240517,173600,4739963600,23800,23800,23800,23800,0
|
|
20240517,173500,4739963600,23800,23800,23800,23800,0
|
|
20240517,173400,4739963600,23800,23800,23800,23800,2089
|
|
20240517,173300,4739963600,23800,23800,23800,23800,0
|
|
20240517,173200,4739963600,23800,23800,23800,23800,0
|
|
20240517,173100,4739963600,23800,23800,23800,23800,0
|
|
20240517,173000,4739963600,23800,23800,23800,23800,0
|
|
20240517,172900,4739963600,23800,23800,23800,23800,0
|
|
20240517,172800,4739963600,23800,23800,23800,23800,0
|
|
20240517,172700,4739963600,23800,23800,23800,23800,0
|
|
20240517,172600,4739963600,23800,23800,23800,23800,0
|
|
20240517,172500,4739963600,23800,23800,23800,23800,0
|
|
20240517,172400,4739963600,23800,23800,23800,23800,0
|
|
20240517,172300,4739963600,23800,23800,23800,23800,0
|
|
20240517,172200,4739963600,23800,23800,23800,23800,0
|
|
20240517,172100,4739963600,23800,23800,23800,23800,0
|
|
20240517,172000,4739963600,23800,23800,23800,23800,0
|
|
20240517,171900,4739963600,23800,23800,23800,23800,0
|
|
20240517,171800,4739963600,23800,23800,23800,23800,0
|
|
20240517,171700,4739963600,23800,23800,23800,23800,0
|
|
20240517,171600,4739963600,23800,23800,23800,23800,0
|
|
20240517,171500,4739963600,23800,23800,23800,23800,0
|
|
20240517,171400,4739963600,23800,23800,23800,23800,0
|
|
20240517,171300,4739963600,23800,23800,23800,23800,0
|
|
20240517,171200,4739963600,23800,23800,23800,23800,0
|
|
20240517,171100,4739963600,23800,23800,23800,23800,0
|
|
20240517,171000,4739963600,23800,23800,23800,23800,0
|
|
20240517,170900,4739963600,23800,23800,23800,23800,0
|
|
20240517,170800,4739963600,23800,23800,23800,23800,0
|
|
20240517,170700,4739963600,23800,23800,23800,23800,0
|
|
20240517,170600,4739963600,23800,23800,23800,23800,0
|
|
20240517,170500,4739963600,23800,23800,23800,23800,0
|
|
20240517,170400,4739963600,23800,23800,23800,23800,2089
|
|
20240517,170300,4739963600,23800,23800,23800,23800,0
|
|
20240517,170200,4739963600,23800,23800,23800,23800,0
|
|
20240517,170100,4739963600,23800,23800,23800,23800,0
|
|
20240517,170000,4739963600,23800,23800,23800,23800,0
|
|
20240517,165900,4739963600,23800,23800,23800,23800,0
|
|
20240517,165800,4739963600,23800,23800,23800,23800,0
|
|
20240517,165700,4739963600,23800,23800,23800,23800,0
|
|
20240517,165600,4739963600,23800,23800,23800,23800,0
|
|
20240517,165500,4739963600,23800,23800,23800,23800,0
|
|
20240517,165400,4739963600,23800,23800,23800,23800,0
|
|
20240517,165300,4739963600,23800,23800,23800,23800,0
|
|
20240517,165200,4739963600,23800,23800,23800,23800,0
|
|
20240517,165100,4739963600,23800,23800,23800,23800,0
|
|
20240517,165000,4739963600,23800,23800,23800,23800,0
|
|
20240517,164900,4739963600,23800,23800,23800,23800,0
|
|
20240517,164800,4739963600,23800,23800,23800,23800,0
|
|
20240517,164700,4739963600,23800,23800,23800,23800,0
|
|
20240517,164600,4739963600,23800,23800,23800,23800,0
|
|
20240517,164500,4739963600,23800,23800,23800,23800,0
|
|
20240517,164400,4739963600,23800,23800,23800,23800,0
|
|
20240517,164300,4739963600,23800,23800,23800,23800,0
|
|
20240517,164200,4739963600,23800,23800,23800,23800,0
|
|
20240517,164100,4739963600,23800,23800,23800,23800,0
|
|
20240517,164000,4739963600,23800,23800,23800,23800,0
|
|
20240517,163900,4739963600,23800,23800,23800,23800,0
|
|
20240517,163800,4739963600,23800,23800,23800,23800,0
|
|
20240517,163700,4739963600,23800,23800,23800,23800,0
|
|
20240517,163600,4739963600,23800,23800,23800,23800,0
|
|
20240517,163500,4739963600,23800,23800,23800,23800,0
|
|
20240517,163400,4739963600,23800,23800,23800,23800,2089
|
|
20240517,163300,4739963600,23800,23800,23800,23800,0
|
|
20240517,163200,4739963600,23800,23800,23800,23800,0
|
|
20240517,163100,4739963600,23800,23800,23800,23800,0
|
|
20240517,163000,4739963600,23800,23800,23800,23800,0
|
|
20240517,162900,4739963600,23800,23800,23800,23800,0
|
|
20240517,162800,4739963600,23800,23800,23800,23800,0
|
|
20240517,162700,4739963600,23800,23800,23800,23800,0
|
|
20240517,162600,4739963600,23800,23800,23800,23800,0
|
|
20240517,162500,4739963600,23800,23800,23800,23800,0
|
|
20240517,162400,4739963600,23800,23800,23800,23800,0
|
|
20240517,162300,4739963600,23800,23800,23800,23800,0
|
|
20240517,162200,4739963600,23800,23800,23800,23800,0
|
|
20240517,162100,4739963600,23800,23800,23800,23800,0
|
|
20240517,162000,4739963600,23800,23800,23800,23800,0
|
|
20240517,161900,4739963600,23800,23800,23800,23800,0
|
|
20240517,161800,4739963600,23800,23800,23800,23800,0
|
|
20240517,161700,4739963600,23800,23800,23800,23800,0
|
|
20240517,161600,4739963600,23800,23800,23800,23800,0
|
|
20240517,161500,4739963600,23800,23800,23800,23800,0
|
|
20240517,161400,4739963600,23800,23800,23800,23800,0
|
|
20240517,161300,4739963600,23800,23800,23800,23800,0
|
|
20240517,161200,4739963600,23800,23800,23800,23800,0
|
|
20240517,161100,4739963600,23800,23800,23800,23800,0
|
|
20240517,161000,4739963600,23800,23800,23800,23800,0
|
|
20240517,160900,4739963600,23800,23800,23800,23800,0
|
|
20240517,160800,4739963600,23800,23800,23800,23800,0
|
|
20240517,160700,4739963600,23800,23800,23800,23800,0
|
|
20240517,160600,4739963600,23800,23800,23800,23800,0
|
|
20240517,160500,4739963600,23800,23800,23800,23800,0
|
|
20240517,160400,4739963600,23800,23800,23800,23800,2089
|
|
20240517,160300,4739963600,23800,23800,23800,23800,0
|
|
20240517,160200,4739963600,23800,23800,23800,23800,0
|
|
20240517,160100,4739963600,23800,23800,23800,23800,0
|
|
20240517,160000,4739963600,23800,23800,23800,23800,0
|
|
20240517,155900,4739963600,23800,23800,23800,23800,0
|
|
20240517,155800,4739963600,23800,23800,23800,23800,0
|
|
20240517,155700,4739963600,23800,23800,23800,23800,0
|
|
20240517,155600,4739963600,23800,23800,23800,23800,0
|
|
20240517,155500,4739963600,23800,23800,23800,23800,0
|
|
20240517,155400,4739963600,23800,23800,23800,23800,0
|
|
20240517,155300,4739963600,23800,23800,23800,23800,0
|
|
20240517,155200,4739963600,23800,23800,23800,23800,0
|
|
20240517,155100,4739963600,23800,23800,23800,23800,0
|
|
20240517,155000,4739963600,23800,23800,23800,23800,0
|
|
20240517,154900,4739963600,23800,23800,23800,23800,0
|
|
20240517,154800,4739963600,23800,23800,23800,23800,0
|
|
20240517,154700,4739963600,23800,23800,23800,23800,0
|
|
20240517,154600,4739963600,23800,23800,23800,23800,0
|
|
20240517,154500,4739963600,23800,23800,23800,23800,0
|
|
20240517,154400,4739963600,23800,23800,23800,23800,0
|
|
20240517,154300,4739963600,23800,23800,23800,23800,0
|
|
20240517,154200,4739963600,23800,23800,23800,23800,0
|
|
20240517,154100,4739963600,23800,23800,23800,23800,0
|
|
20240517,154000,4739963600,23800,23800,23800,23800,0
|
|
20240517,153900,4739963600,23800,23800,23800,23800,0
|
|
20240517,153800,4739963600,23800,23800,23800,23800,0
|
|
20240517,153700,4739963600,23800,23800,23800,23800,0
|
|
20240517,153600,4739963600,23800,23800,23800,23800,0
|
|
20240517,153500,4739963600,23800,23800,23800,23800,0
|
|
20240517,153400,4739963600,23800,23800,23800,23800,2089
|
|
20240517,153300,4739963600,23800,23800,23800,23800,0
|
|
20240517,153200,4739963600,23800,23800,23800,23800,0
|
|
20240517,153100,4739963600,23800,23800,23800,23800,0
|
|
20240517,153000,4739963600,23800,23800,23800,23800,2089
|
|
20240517,152900,4690245400,23900,23900,23900,23900,0
|
|
20240517,152800,4690245400,23900,23900,23900,23900,0
|
|
20240517,152700,4690245400,23900,23900,23900,23900,0
|
|
20240517,152600,4690245400,23900,23900,23900,23900,0
|
|
20240517,152500,4690245400,23900,23900,23900,23900,0
|
|
20240517,152400,4690245400,23900,23900,23900,23900,0
|
|
20240517,152300,4690245400,23900,23900,23900,23900,0
|
|
20240517,152200,4690245400,23900,23900,23900,23900,0
|
|
20240517,152100,4690245400,23900,23900,23900,23900,0
|
|
20240517,152000,4690245400,23900,23900,23900,23900,0
|
|
20240517,151900,4690245400,23900,23850,23900,23850,294
|
|
20240517,151800,4683229500,23900,23900,23900,23850,181
|
|
20240517,151700,4678910550,23900,23850,23900,23850,29
|
|
20240517,151600,4678217800,23850,23900,23900,23850,158
|
|
20240517,151500,4674446900,23850,23900,23900,23850,90
|
|
20240517,151400,4672299950,23900,23850,23900,23800,160
|
|
20240517,151300,4668487200,23900,23800,23900,23800,29
|
|
20240517,151200,4667795500,23850,23800,23850,23800,198
|
|
20240517,151100,4663077250,23850,23850,23850,23800,40
|
|
20240517,151000,4662123300,23850,23800,23850,23800,174
|
|
20240517,150900,4657981950,23800,23850,23850,23800,9
|
|
20240517,150800,4657767500,23850,23800,23850,23800,125
|
|
20240517,150700,4654786450,23850,23800,23850,23800,90
|
|
20240517,150600,4652640400,23850,23850,23850,23800,97
|
|
20240517,150500,4650330800,23800,23800,23800,23800,311
|
|
20240517,150400,4642929000,23800,23800,23850,23800,503
|
|
20240517,150300,4630957550,23800,23850,23850,23800,23
|
|
20240517,150200,4630409100,23800,23950,23950,23800,24
|
|
20240517,150100,4629835050,23900,23900,23900,23800,121
|
|
20240517,150000,4626947500,23900,23900,23950,23900,54
|
|
20240517,145900,4625654750,23900,23900,23950,23850,67
|
|
20240517,145800,4624052350,23900,23850,23950,23850,50
|
|
20240517,145700,4622856800,23900,23850,23950,23800,1069
|
|
20240517,145600,4597311400,23800,23850,23900,23800,134
|
|
20240517,145500,4594118650,23800,23900,23900,23800,302
|
|
20240517,145400,4586917700,23850,23900,23900,23850,1060
|
|
20240517,145300,4561633350,23900,23950,23950,23850,165
|
|
20240517,145200,4557694900,23950,23850,23950,23850,102
|
|
20240517,145100,4555259050,23950,23950,23950,23850,243
|
|
20240517,145000,4549456150,23950,23950,23950,23850,136
|
|
20240517,144900,4546205600,23850,23900,23950,23850,173
|
|
20240517,144800,4542070450,23950,23900,23950,23900,159
|
|
20240517,144700,4538268200,23900,23900,23950,23900,101
|
|
20240517,144600,4535850550,23900,23950,23950,23900,110
|
|
20240517,144500,4533218000,23950,23900,23950,23900,265
|
|
20240517,144400,4526882700,23900,23950,23950,23900,54
|
|
20240517,144300,4525589850,23950,23950,24000,23900,91
|
|
20240517,144200,4523410500,23900,23900,23950,23900,120
|
|
20240517,144100,4520541400,23900,24000,24000,23900,68
|
|
20240517,144000,4518909700,24000,24000,24000,23900,118
|
|
20240517,143900,4516082950,24000,23900,24000,23850,246
|
|
20240517,143800,4510201500,23950,23950,23950,23900,77
|
|
20240517,143700,4508357400,23950,23950,23950,23900,132
|
|
20240517,143600,4505200000,23950,23950,23950,23900,26
|
|
20240517,143500,4504577600,23950,23950,23950,23900,428
|
|
20240517,143400,4494337800,23900,23900,23950,23900,49
|
|
20240517,143300,4493164500,23950,23900,23950,23900,55
|
|
20240517,143200,4491847450,23950,23950,23950,23950,57
|
|
20240517,143100,4490482300,23950,23900,23950,23900,75
|
|
20240517,143000,4488686550,23950,23950,23950,23900,327
|
|
20240517,142900,4480865100,23950,23950,23950,23900,54
|
|
20240517,142800,4479571850,23950,23950,23950,23900,157
|
|
20240517,142700,4475812450,23900,23950,23950,23900,1018
|
|
20240517,142600,4451461450,23950,23950,24000,23950,1537
|
|
20240517,142500,4414647100,24000,24000,24000,23950,97
|
|
20240517,142400,4412319150,24000,24000,24000,23950,110
|
|
20240517,142300,4409680450,24000,24000,24000,23950,50
|
|
20240517,142200,4408480700,24000,23950,24000,23950,332
|
|
20240517,142100,4400524750,24000,24000,24000,23950,379
|
|
20240517,142000,4391437350,24000,24000,24000,23950,116
|
|
20240517,141900,4388656650,24000,24000,24000,24000,105
|
|
20240517,141800,4386136650,24000,24000,24000,23950,94
|
|
20240517,141700,4383880950,23950,24000,24050,23950,711
|
|
20240517,141600,4366816750,24050,24000,24050,24000,597
|
|
20240517,141500,4352484800,24050,24050,24050,24000,82
|
|
20240517,141400,4350512800,24050,24050,24050,24000,613
|
|
20240517,141300,4335770250,24050,24050,24050,24000,182
|
|
20240517,141200,4331399500,24000,24050,24050,24000,102
|
|
20240517,141100,4328947550,24050,24050,24050,24000,100
|
|
20240517,141000,4326542650,24050,24050,24050,24000,140
|
|
20240517,140900,4323179600,24000,24050,24050,24000,196
|
|
20240517,140800,4318470800,24050,24050,24050,24000,96
|
|
20240517,140700,4316162700,24050,24050,24050,24000,83
|
|
20240517,140600,4314166650,24050,24050,24050,24000,164
|
|
20240517,140500,4310226000,24050,24050,24050,24000,137
|
|
20240517,140400,4306933450,24050,24050,24050,24000,182
|
|
20240517,140300,4302560350,24050,24050,24050,24000,163
|
|
20240517,140200,4298645000,24050,24050,24050,24000,142
|
|
20240517,140100,4295232350,24050,24100,24100,24000,102
|
|
20240517,140000,4292777650,24100,24100,24100,24000,221
|
|
20240517,135900,4287464500,24100,24100,24100,24050,319
|
|
20240517,135800,4279776650,24050,24100,24100,24050,48
|
|
20240517,135700,4278619950,24050,24100,24100,24050,63
|
|
20240517,135600,4277101850,24050,24100,24100,24050,84
|
|
20240517,135500,4275077600,24100,24100,24100,24050,77
|
|
20240517,135400,4273222100,24100,24050,24100,24050,101
|
|
20240517,135300,4270790950,24100,24100,24100,24050,198
|
|
20240517,135200,4266025400,24100,24100,24100,24050,104
|
|
20240517,135100,4263519350,24100,24000,24100,24000,65
|
|
20240517,135000,4261955200,24000,24100,24100,24000,116
|
|
20240517,134900,4259162750,24100,24100,24100,24050,49
|
|
20240517,134800,4257982100,24000,24100,24100,24000,167
|
|
20240517,134700,4253962550,24100,24050,24150,24000,288
|
|
20240517,134600,4247023450,24000,24100,24150,24000,139
|
|
20240517,134500,4243673750,24100,24000,24150,24000,176
|
|
20240517,134400,4239440250,24000,24050,24150,24000,207
|
|
20240517,134300,4234461350,24100,24100,24100,24050,89
|
|
20240517,134200,4232316700,24100,24100,24150,24000,76
|
|
20240517,134100,4230484100,24000,24150,24150,24000,100
|
|
20240517,134000,4228077650,24050,24050,24150,24050,98
|
|
20240517,133900,4225716850,24000,24050,24100,24000,229
|
|
20240517,133800,4220216400,24050,24000,24150,24000,116
|
|
20240517,133700,4217425550,24000,24050,24050,24000,87
|
|
20240517,133600,4215333700,24050,24100,24150,24000,262
|
|
20240517,133500,4209028300,24100,24000,24100,24000,69
|
|
20240517,133400,4207366050,24000,24100,24100,24000,193
|
|
20240517,133300,4202721650,24100,24100,24100,24050,87
|
|
20240517,133200,4200625300,24100,24050,24100,24050,617
|
|
20240517,133100,4185781350,24100,24100,24150,24100,162
|
|
20240517,133000,4181874650,24100,24100,24150,24100,207
|
|
20240517,132900,4176882600,24050,24100,24100,24050,100
|
|
20240517,132800,4174473200,24100,24100,24100,24050,74
|
|
20240517,132700,4172690050,24100,24150,24150,24050,73
|
|
20240517,132600,4170930350,24100,24100,24100,24050,836
|
|
20240517,132500,4150812050,24100,24150,24150,24050,187
|
|
20240517,132400,4146303700,24100,24100,24150,24100,100
|
|
20240517,132300,4143890500,24050,24100,24100,24050,230
|
|
20240517,132200,4138348350,24050,24050,24100,24050,59
|
|
20240517,132100,4136926750,24050,24050,24100,24050,72
|
|
20240517,132000,4135192250,24100,24150,24150,24050,195
|
|
20240517,131900,4130492350,24050,24150,24150,24050,978
|
|
20240517,131800,4106919700,24150,24150,24150,24100,532
|
|
20240517,131700,4094097650,24150,24100,24150,24100,805
|
|
20240517,131600,4074677100,24100,24100,24150,24100,82
|
|
20240517,131500,4072697500,24150,24150,24200,24150,110
|
|
20240517,131400,4070038700,24200,24100,24200,24100,207
|
|
20240517,131300,4065031350,24150,24200,24200,24150,49
|
|
20240517,131200,4063846100,24100,24200,24200,24100,196
|
|
20240517,131100,4059108850,24200,24200,24200,24100,163
|
|
20240517,131000,4055164850,24200,24150,24200,24150,96
|
|
20240517,130900,4052843850,24200,24200,24200,24150,87
|
|
20240517,130800,4050739450,24150,24200,24200,24150,39
|
|
20240517,130700,4049795700,24200,24200,24200,24150,195
|
|
20240517,130600,4045076850,24200,24150,24200,24100,59
|
|
20240517,130500,4043651150,24150,24200,24200,24150,324
|
|
20240517,130400,4035824050,24200,24200,24200,24200,211
|
|
20240517,130300,4030717850,24200,24150,24200,24150,249
|
|
20240517,130200,4024695000,24200,24200,24200,24200,53
|
|
20240517,130100,4023412400,24200,24200,24200,24200,307
|
|
20240517,130000,4015983000,24200,24150,24200,24100,482
|
|
20240517,125900,4004320450,24150,24200,24200,24150,78
|
|
20240517,125800,4002433850,24200,24150,24200,24150,186
|
|
20240517,125700,3997933000,24200,24200,24200,24200,71
|
|
20240517,125600,3996214800,24200,24200,24200,24200,146
|
|
20240517,125500,3992681600,24200,24150,24200,24150,385
|
|
20240517,125400,3983376650,24150,24150,24150,24100,129
|
|
20240517,125300,3980263500,24150,24150,24150,24100,208
|
|
20240517,125200,3975240350,24150,24150,24150,24100,165
|
|
20240517,125100,3971255700,24150,24200,24200,24100,100
|
|
20240517,125000,3968840000,24100,24200,24200,24100,150
|
|
20240517,124900,3965217850,24200,24200,24200,24150,306
|
|
20240517,124800,3957818650,24200,24200,24200,24150,167
|
|
20240517,124700,3953777350,24200,24200,24200,24150,109
|
|
20240517,124600,3951139800,24200,24200,24200,24150,62
|
|
20240517,124500,3949639800,24200,24200,24200,24150,523
|
|
20240517,124400,3937000900,24200,24200,24200,24200,338
|
|
20240517,124300,3928821300,24200,24200,24200,24150,282
|
|
20240517,124200,3921997100,24200,24200,24250,24150,192
|
|
20240517,124100,3917350650,24250,24250,24250,24200,89
|
|
20240517,124000,3915192450,24250,24200,24250,24150,259
|
|
20240517,123900,3908924250,24250,24250,24250,24250,150
|
|
20240517,123800,3905286750,24250,24100,24250,24100,1476
|
|
20240517,123700,3869581250,24100,24150,24250,24100,1077
|
|
20240517,123600,3843514750,24100,24150,24150,24100,332
|
|
20240517,123500,3835505400,24150,24100,24150,24050,118
|
|
20240517,123400,3832657550,24100,24100,24150,24050,265
|
|
20240517,123300,3826270400,24100,24100,24100,24050,236
|
|
20240517,123200,3820583800,24050,24150,24150,24050,177
|
|
20240517,123100,3816316100,24150,24050,24200,24050,75
|
|
20240517,123000,3814505350,24200,23950,24200,23950,3604
|
|
20240517,122900,3727710250,23950,23950,23950,23900,85
|
|
20240517,122800,3725674600,23950,23950,23950,23900,101
|
|
20240517,122700,3723255750,23950,23950,23950,23900,165
|
|
20240517,122600,3719304050,23950,23950,23950,23900,99
|
|
20240517,122500,3716935050,23950,23900,23950,23900,91
|
|
20240517,122400,3714755700,23950,23950,23950,23950,69
|
|
20240517,122300,3713103150,23950,23950,23950,23900,190
|
|
20240517,122200,3708552700,23950,23950,23950,23900,233
|
|
20240517,122100,3702972450,23950,23950,23950,23900,71
|
|
20240517,122000,3701272100,23950,23900,23950,23850,1080
|
|
20240517,121900,3675418400,23900,23900,23900,23850,568
|
|
20240517,121800,3661843250,23900,23800,23900,23800,103
|
|
20240517,121700,3659381650,23900,23850,23900,23800,961
|
|
20240517,121600,3636455900,23850,23850,23850,23800,90
|
|
20240517,121500,3634309450,23850,23850,23850,23800,62
|
|
20240517,121400,3632830800,23850,23850,23850,23800,201
|
|
20240517,121300,3628037050,23850,23750,23850,23750,337
|
|
20240517,121200,3620022500,23850,23800,23850,23800,78
|
|
20240517,121100,3618162850,23850,23850,23850,23800,213
|
|
20240517,121000,3613082900,23750,23800,23850,23750,41
|
|
20240517,120900,3612106300,23850,23850,23850,23750,158
|
|
20240517,120800,3608345550,23850,23850,23850,23750,219
|
|
20240517,120700,3603124200,23850,23800,23850,23750,194
|
|
20240517,120600,3598500150,23800,23800,23800,23800,69
|
|
20240517,120500,3596857950,23800,23800,23800,23800,364
|
|
20240517,120400,3588194750,23750,23750,23800,23750,41
|
|
20240517,120300,3587219150,23700,23800,23800,23700,31
|
|
20240517,120200,3586482350,23800,23750,23800,23700,84
|
|
20240517,120100,3584486100,23750,23750,23750,23750,126
|
|
20240517,120000,3581493600,23750,23750,23750,23700,41
|
|
20240517,115900,3580520000,23750,23750,23750,23750,384
|
|
20240517,115800,3571400000,23800,23800,23800,23800,120
|
|
20240517,115700,3568544000,23800,23750,23800,23750,132
|
|
20240517,115600,3565405450,23750,23800,23800,23750,39
|
|
20240517,115500,3564477300,23800,23750,23800,23750,183
|
|
20240517,115400,3560122000,23800,23800,23850,23750,143
|
|
20240517,115300,3556719600,23800,23800,23800,23750,28
|
|
20240517,115200,3556053250,23800,23800,23800,23800,283
|
|
20240517,115100,3549317850,23750,23800,23800,23750,43
|
|
20240517,115000,3548294500,23750,23800,23800,23750,62
|
|
20240517,114900,3546819000,23800,23750,23800,23750,279
|
|
20240517,114800,3540185100,23800,23800,23800,23750,6
|
|
20240517,114700,3540042350,23800,23750,23800,23750,483
|
|
20240517,114600,3528569100,23800,23850,23850,23750,198
|
|
20240517,114500,3523849350,23850,23850,23850,23750,292
|
|
20240517,114400,3516896950,23850,23850,23850,23800,37
|
|
20240517,114300,3516014600,23850,23800,23850,23750,298
|
|
20240517,114200,3508919950,23800,23800,23800,23750,93
|
|
20240517,114100,3506706600,23800,23800,23800,23800,69
|
|
20240517,114000,3505064400,23750,23750,23750,23700,212
|
|
20240517,113900,3500029500,23700,23700,23700,23700,78
|
|
20240517,113800,3498180900,23650,23700,23750,23650,77
|
|
20240517,113700,3496355250,23750,23750,23750,23750,18
|
|
20240517,113600,3495927750,23750,23700,23750,23650,155
|
|
20240517,113500,3492248300,23700,23750,23750,23700,272
|
|
20240517,113400,3485801300,23750,23700,23750,23700,10
|
|
20240517,113300,3485563850,23750,23700,23750,23700,75
|
|
20240517,113200,3483785700,23650,23700,23700,23650,148
|
|
20240517,113100,3480278350,23700,23650,23750,23650,385
|
|
20240517,113000,3471171450,23700,23700,23700,23650,309
|
|
20240517,112900,3463848900,23700,23750,23750,23700,376
|
|
20240517,112800,3454936150,23750,23700,23750,23700,95
|
|
20240517,112700,3452680500,23700,23700,23750,23700,198
|
|
20240517,112600,3447979150,23750,23750,23750,23700,80
|
|
20240517,112500,3446079950,23700,23700,23750,23700,330
|
|
20240517,112400,3438258850,23700,23650,23750,23650,331
|
|
20240517,112300,3430413500,23650,23700,23750,23650,187
|
|
20240517,112200,3425979950,23700,23750,23750,23700,1041
|
|
20240517,112100,3401307450,23700,23700,23750,23650,1125
|
|
20240517,112000,3374642800,23700,23750,23750,23650,93
|
|
20240517,111900,3372440400,23750,23750,23750,23700,62
|
|
20240517,111800,3370969150,23750,23700,23750,23650,89
|
|
20240517,111700,3368858100,23700,23700,23700,23650,165
|
|
20240517,111600,3364948800,23700,23700,23700,23650,49
|
|
20240517,111500,3363788050,23700,23750,23750,23650,83
|
|
20240517,111400,3361820250,23700,23700,23700,23650,154
|
|
20240517,111300,3358171050,23650,23650,23700,23650,95
|
|
20240517,111200,3355920700,23700,23650,23700,23650,82
|
|
20240517,111100,3353978350,23700,23650,23700,23600,192
|
|
20240517,111000,3349440000,23650,23650,23700,23600,64
|
|
20240517,110900,3347926600,23650,23650,23700,23650,51
|
|
20240517,110800,3346719800,23650,23650,23650,23550,519
|
|
20240517,110700,3334451200,23650,23700,23700,23250,2617
|
|
20240517,110600,3273368600,23750,23650,23750,23650,578
|
|
20240517,110500,3259683050,23600,23700,23700,23600,749
|
|
20240517,110400,3242005850,23700,23700,23700,23650,69
|
|
20240517,110300,3240371200,23700,23700,23700,23600,129
|
|
20240517,110200,3237317350,23700,23600,23750,23600,214
|
|
20240517,110100,3232254400,23550,23450,23550,23400,1340
|
|
20240517,110000,3200726350,23450,23350,23450,23300,3253
|
|
20240517,105900,3124731050,23350,23400,23400,23350,484
|
|
20240517,105800,3113419900,23400,23400,23400,23350,203
|
|
20240517,105700,3108670350,23400,23350,23400,23300,1119
|
|
20240517,105600,3082529750,23350,23350,23450,23350,324
|
|
20240517,105500,3074954050,23350,23350,23400,23350,2355
|
|
20240517,105400,3019959300,23400,23300,23400,23300,1706
|
|
20240517,105300,2980124200,23350,23300,23400,23250,855
|
|
20240517,105200,2960196000,23300,23350,23350,23300,505
|
|
20240517,105100,2948421250,23350,23350,23400,23350,324
|
|
20240517,105000,2940853750,23350,23300,23350,23300,539
|
|
20240517,104900,2928280250,23350,23350,23350,23300,1392
|
|
20240517,104800,2895827050,23350,23400,23400,23350,335
|
|
20240517,104700,2888003950,23350,23400,23400,23350,382
|
|
20240517,104600,2879079900,23400,23400,23400,23350,270
|
|
20240517,104500,2872774150,23400,23400,23450,23400,440
|
|
20240517,104400,2862475500,23450,23400,23450,23400,467
|
|
20240517,104300,2851545550,23450,23500,23500,23450,51
|
|
20240517,104200,2850349550,23500,23500,23500,23400,297
|
|
20240517,104100,2843382550,23500,23500,23500,23450,284
|
|
20240517,104000,2836720750,23450,23400,23500,23400,1185
|
|
20240517,103900,2808942800,23450,23400,23450,23250,2774
|
|
20240517,103800,2744179650,23400,23450,23450,23400,973
|
|
20240517,103700,2721407200,23500,23500,23550,23400,2727
|
|
20240517,103600,2657487900,23500,23550,23550,23450,267
|
|
20240517,103500,2651210650,23550,23500,23550,23500,2167
|
|
20240517,103400,2600199150,23500,23600,23600,23500,1648
|
|
20240517,103300,2561463950,23600,23550,23600,23550,61
|
|
20240517,103200,2560025350,23550,23650,23650,23550,466
|
|
20240517,103100,2549031950,23600,23600,23650,23600,487
|
|
20240517,103000,2537518450,23550,23500,23550,23500,689
|
|
20240517,102900,2521304650,23550,23600,23600,23500,3189
|
|
20240517,102800,2446236700,23650,23600,23650,23600,410
|
|
20240517,102700,2436558800,23550,23550,23600,23500,2262
|
|
20240517,102600,2383351800,23600,23550,23600,23550,735
|
|
20240517,102500,2366006300,23600,23650,23650,23550,4641
|
|
20240517,102400,2256539600,23700,23700,23700,23650,413
|
|
20240517,102300,2246764750,23650,23800,23850,23650,2571
|
|
20240517,102200,2185785700,23800,23800,23800,23750,290
|
|
20240517,102100,2178895900,23800,23800,23800,23750,858
|
|
20240517,102000,2158490050,23800,23850,23850,23800,2098
|
|
20240517,101900,2108555550,23850,23850,23850,23800,692
|
|
20240517,101800,2092065400,23850,23900,23900,23850,228
|
|
20240517,101700,2086626200,23850,23900,23950,23850,1599
|
|
20240517,101600,2048437700,23950,23900,23950,23850,616
|
|
20240517,101500,2033726850,23900,23950,24000,23900,114
|
|
20240517,101400,2030997750,23950,23950,23950,23900,123
|
|
20240517,101300,2028051950,23950,23950,23950,23950,93
|
|
20240517,101200,2025824600,23900,23900,23950,23850,95
|
|
20240517,101100,2023555250,23950,23950,23950,23950,20
|
|
20240517,101000,2023076250,23900,24000,24000,23900,825
|
|
20240517,100900,2003332600,24050,24050,24050,23950,114
|
|
20240517,100800,2000594600,24050,24050,24050,24050,27
|
|
20240517,100700,1999945250,24050,24000,24050,24000,25
|
|
20240517,100600,1999344500,24050,24000,24050,24000,237
|
|
20240517,100500,1993654750,24000,24050,24050,24000,17
|
|
20240517,100400,1993245950,24050,24050,24050,24050,73
|
|
20240517,100300,1991490300,24050,24100,24100,24000,454
|
|
20240517,100200,1980568800,24100,24100,24100,24100,59
|
|
20240517,100100,1979146900,24100,24100,24100,24050,100
|
|
20240517,100000,1976739800,24100,24100,24150,24100,145
|
|
20240517,095900,1973244950,24150,24150,24200,24100,2779
|
|
20240517,095800,1906147150,24150,24100,24150,24100,513
|
|
20240517,095700,1893783550,24100,24100,24100,24100,52
|
|
20240517,095600,1892530350,24150,24150,24150,24150,10
|
|
20240517,095500,1892288850,24100,24100,24150,24100,235
|
|
20240517,095400,1886624100,24100,24000,24100,24000,1313
|
|
20240517,095300,1855096900,24000,23900,24000,23900,247
|
|
20240517,095200,1849181250,23900,23900,23950,23850,1932
|
|
20240517,095100,1802978850,23900,23850,23900,23850,134
|
|
20240517,095000,1799782300,23850,23850,23850,23850,729
|
|
20240517,094900,1782395650,23800,23900,23950,23800,1177
|
|
20240517,094800,1754320450,23900,23950,23950,23900,40
|
|
20240517,094700,1753362950,23950,23900,23950,23900,44
|
|
20240517,094600,1752309450,23900,23900,23900,23900,117
|
|
20240517,094500,1749513150,23950,23950,23950,23950,611
|
|
20240517,094400,1734879700,23950,23950,23950,23800,5310
|
|
20240517,094300,1608484850,23800,23900,23950,23800,5258
|
|
20240517,094200,1483279950,23900,24000,24000,23850,4067
|
|
20240517,094100,1386262000,24000,23900,24000,23900,2619
|
|
20240517,094000,1323615650,23900,24000,24000,23900,358
|
|
20240517,093900,1315057600,24000,24000,24000,23900,27
|
|
20240517,093800,1314411350,24000,24000,24050,23850,6048
|
|
20240517,093700,1169672750,24050,24050,24100,24050,1673
|
|
20240517,093600,1129426400,24100,24100,24150,24050,1056
|
|
20240517,093500,1104026250,24050,24150,24150,24050,452
|
|
20240517,093400,1093132700,24150,24150,24150,24100,113
|
|
20240517,093300,1090404250,24150,24100,24150,24100,40
|
|
20240517,093200,1089438750,24100,24150,24150,24100,127
|
|
20240517,093100,1086376700,24150,24150,24150,24150,34
|
|
20240517,093000,1085555600,24150,24100,24150,24100,170
|
|
20240517,092900,1081457750,24100,24100,24150,24100,1133
|
|
20240517,092800,1054151600,24100,24100,24100,24100,320
|
|
20240517,092700,1046439600,24100,24150,24150,24100,446
|
|
20240517,092600,1035689550,24150,24050,24150,24050,139
|
|
20240517,092500,1032338600,24050,24150,24150,24050,524
|
|
20240517,092400,1019731400,24050,24100,24150,24050,1087
|
|
20240517,092300,993538200,24100,24150,24150,24100,305
|
|
20240517,092200,986187400,24150,24150,24150,24100,124
|
|
20240517,092100,983196150,24100,24150,24150,24100,1906
|
|
20240517,092000,937235650,24200,24150,24200,24150,190
|
|
20240517,091900,932642150,24200,24150,24200,24150,440
|
|
20240517,091800,922014050,24150,24150,24150,24150,70
|
|
20240517,091700,920323550,24150,24100,24150,24050,729
|
|
20240517,091600,902730550,24050,24000,24100,24000,418
|
|
20240517,091500,892676850,24000,24000,24000,23900,1927
|
|
20240517,091400,846573250,24000,24100,24100,24000,768
|
|
20240517,091300,828094400,24150,24050,24150,24050,402
|
|
20240517,091200,818404050,24050,24150,24250,24000,9080
|
|
20240517,091100,600095750,24200,24250,24250,24150,354
|
|
20240517,091000,591529550,24250,24250,24300,24200,728
|
|
20240517,090900,573895850,24300,24250,24300,24100,2713
|
|
20240517,090800,508449750,24250,24250,24400,24100,2996
|
|
20240517,090700,436033200,24200,24300,24400,24200,4174
|
|
20240517,090600,334504650,24250,24250,24250,24200,488
|
|
20240517,090500,322670700,24300,24300,24400,24200,556
|
|
20240517,090400,309168200,24350,24200,24400,24100,3943
|
|
20240517,090300,213425050,24250,24100,24250,24100,4575
|
|
20240517,090200,102980900,24200,24300,24350,24100,1363
|
|
20240517,090100,70055100,24300,24350,24400,24150,1068
|
|
20240517,090000,44146850,24400,24350,24500,24300,1813
|