599 lines
33 KiB
CSV
599 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,185600,31262973440,21600,21600,21600,21600,16074
|
|
20240508,185500,31262973440,21600,21600,21600,21600,0
|
|
20240508,185400,31262973440,21600,21600,21600,21600,0
|
|
20240508,185300,31262973440,21600,21600,21600,21600,0
|
|
20240508,185200,31262973440,21600,21600,21600,21600,0
|
|
20240508,185100,31262973440,21600,21600,21600,21600,0
|
|
20240508,185000,31262973440,21600,21600,21600,21600,0
|
|
20240508,184900,31262973440,21600,21600,21600,21600,0
|
|
20240508,184800,31262973440,21600,21600,21600,21600,0
|
|
20240508,184700,31262973440,21600,21600,21600,21600,0
|
|
20240508,184600,31262973440,21600,21600,21600,21600,0
|
|
20240508,184500,31262973440,21600,21600,21600,21600,0
|
|
20240508,184400,31262973440,21600,21600,21600,21600,0
|
|
20240508,184300,31262973440,21600,21600,21600,21600,0
|
|
20240508,184200,31262973440,21600,21600,21600,21600,0
|
|
20240508,184100,31262973440,21600,21600,21600,21600,0
|
|
20240508,184000,31262973440,21600,21600,21600,21600,0
|
|
20240508,183900,31262973440,21600,21600,21600,21600,0
|
|
20240508,183800,31262973440,21600,21600,21600,21600,0
|
|
20240508,183700,31262973440,21600,21600,21600,21600,0
|
|
20240508,183600,31262973440,21600,21600,21600,21600,0
|
|
20240508,183500,31262973440,21600,21600,21600,21600,0
|
|
20240508,183400,31262973440,21600,21600,21600,21600,0
|
|
20240508,183300,31262973440,21600,21600,21600,21600,0
|
|
20240508,183200,31262973440,21600,21600,21600,21600,0
|
|
20240508,183100,31262973440,21600,21600,21600,21600,0
|
|
20240508,183000,31262973440,21600,21600,21600,21600,0
|
|
20240508,182900,31262973440,21600,21600,21600,21600,0
|
|
20240508,182800,31262973440,21600,21600,21600,21600,0
|
|
20240508,182700,31262973440,21600,21600,21600,21600,0
|
|
20240508,182600,31262973440,21600,21600,21600,21600,16074
|
|
20240508,182500,31262973440,21600,21600,21600,21600,0
|
|
20240508,182400,31262973440,21600,21600,21600,21600,0
|
|
20240508,182300,31262973440,21600,21600,21600,21600,0
|
|
20240508,182200,31262973440,21600,21600,21600,21600,0
|
|
20240508,182100,31262973440,21600,21600,21600,21600,0
|
|
20240508,182000,31262973440,21600,21600,21600,21600,0
|
|
20240508,181900,31262973440,21600,21600,21600,21600,0
|
|
20240508,181800,31262973440,21600,21600,21600,21600,0
|
|
20240508,181700,31262973440,21600,21600,21600,21600,0
|
|
20240508,181600,31262973440,21600,21600,21600,21600,0
|
|
20240508,181500,31262973440,21600,21600,21600,21600,0
|
|
20240508,181400,31262973440,21600,21600,21600,21600,0
|
|
20240508,181300,31262973440,21600,21600,21600,21600,0
|
|
20240508,181200,31262973440,21600,21600,21600,21600,0
|
|
20240508,181100,31262973440,21600,21600,21600,21600,0
|
|
20240508,181000,31262973440,21600,21600,21600,21600,0
|
|
20240508,180900,31262973440,21600,21600,21600,21600,0
|
|
20240508,180800,31262973440,21600,21600,21600,21600,0
|
|
20240508,180700,31262973440,21600,21600,21600,21600,0
|
|
20240508,180600,31262973440,21600,21600,21600,21600,0
|
|
20240508,180500,31262973440,21600,21600,21600,21600,0
|
|
20240508,180400,31262973440,21600,21600,21600,21600,0
|
|
20240508,180300,31262973440,21600,21600,21600,21600,0
|
|
20240508,180200,31262973440,21600,21600,21600,21600,0
|
|
20240508,180100,31262973440,21600,21600,21600,21600,0
|
|
20240508,180000,31262973440,21600,21600,21600,21600,0
|
|
20240508,175900,31262973440,21600,21600,21600,21600,0
|
|
20240508,175800,31262973440,21600,21600,21600,21600,0
|
|
20240508,175700,31262973440,21600,21600,21600,21600,0
|
|
20240508,175600,31262973440,21600,21600,21600,21600,16074
|
|
20240508,175500,31262973440,21600,21600,21600,21600,0
|
|
20240508,175400,31262973440,21600,21600,21600,21600,0
|
|
20240508,175300,31262973440,21600,21600,21600,21600,0
|
|
20240508,175200,31262973440,21600,21600,21600,21600,0
|
|
20240508,175100,31262973440,21600,21600,21600,21600,0
|
|
20240508,175000,31262973440,21600,21600,21600,21600,0
|
|
20240508,174900,31262973440,21600,21600,21600,21600,0
|
|
20240508,174800,31262973440,21600,21600,21600,21600,0
|
|
20240508,174700,31262973440,21600,21600,21600,21600,0
|
|
20240508,174600,31262973440,21600,21600,21600,21600,0
|
|
20240508,174500,31262973440,21600,21600,21600,21600,0
|
|
20240508,174400,31262973440,21600,21600,21600,21600,0
|
|
20240508,174300,31262973440,21600,21600,21600,21600,0
|
|
20240508,174200,31262973440,21600,21600,21600,21600,0
|
|
20240508,174100,31262973440,21600,21600,21600,21600,0
|
|
20240508,174000,31262973440,21600,21600,21600,21600,0
|
|
20240508,173900,31262973440,21600,21600,21600,21600,0
|
|
20240508,173800,31262973440,21600,21600,21600,21600,0
|
|
20240508,173700,31262973440,21600,21600,21600,21600,0
|
|
20240508,173600,31262973440,21600,21600,21600,21600,0
|
|
20240508,173500,31262973440,21600,21600,21600,21600,0
|
|
20240508,173400,31262973440,21600,21600,21600,21600,0
|
|
20240508,173300,31262973440,21600,21600,21600,21600,0
|
|
20240508,173200,31262973440,21600,21600,21600,21600,0
|
|
20240508,173100,31262973440,21600,21600,21600,21600,0
|
|
20240508,173000,31262973440,21600,21600,21600,21600,0
|
|
20240508,172900,31262973440,21600,21600,21600,21600,0
|
|
20240508,172800,31262973440,21600,21600,21600,21600,0
|
|
20240508,172700,31262973440,21600,21600,21600,21600,0
|
|
20240508,172600,31262973440,21600,21600,21600,21600,16074
|
|
20240508,172500,31262973440,21600,21600,21600,21600,0
|
|
20240508,172400,31262973440,21600,21600,21600,21600,0
|
|
20240508,172300,31262973440,21600,21600,21600,21600,0
|
|
20240508,172200,31262973440,21600,21600,21600,21600,0
|
|
20240508,172100,31262973440,21600,21600,21600,21600,0
|
|
20240508,172000,31262973440,21600,21600,21600,21600,0
|
|
20240508,171900,31262973440,21600,21600,21600,21600,0
|
|
20240508,171800,31262973440,21600,21600,21600,21600,0
|
|
20240508,171700,31262973440,21600,21600,21600,21600,0
|
|
20240508,171600,31262973440,21600,21600,21600,21600,0
|
|
20240508,171500,31262973440,21600,21600,21600,21600,0
|
|
20240508,171400,31262973440,21600,21600,21600,21600,0
|
|
20240508,171300,31262973440,21600,21600,21600,21600,0
|
|
20240508,171200,31262973440,21600,21600,21600,21600,0
|
|
20240508,171100,31262973440,21600,21600,21600,21600,0
|
|
20240508,171000,31262973440,21600,21600,21600,21600,0
|
|
20240508,170900,31262973440,21600,21600,21600,21600,0
|
|
20240508,170800,31262973440,21600,21600,21600,21600,0
|
|
20240508,170700,31262973440,21600,21600,21600,21600,0
|
|
20240508,170600,31262973440,21600,21600,21600,21600,0
|
|
20240508,170500,31262973440,21600,21600,21600,21600,0
|
|
20240508,170400,31262973440,21600,21600,21600,21600,0
|
|
20240508,170300,31262973440,21600,21600,21600,21600,0
|
|
20240508,170200,31262973440,21600,21600,21600,21600,0
|
|
20240508,170100,31262973440,21600,21600,21600,21600,0
|
|
20240508,170000,31262973440,21600,21600,21600,21600,0
|
|
20240508,165900,31262973440,21600,21600,21600,21600,0
|
|
20240508,165800,31262973440,21600,21600,21600,21600,0
|
|
20240508,165700,31262973440,21600,21600,21600,21600,0
|
|
20240508,165600,31262973440,21600,21600,21600,21600,16074
|
|
20240508,165500,31262973440,21600,21600,21600,21600,0
|
|
20240508,165400,31262973440,21600,21600,21600,21600,0
|
|
20240508,165300,31262973440,21600,21600,21600,21600,0
|
|
20240508,165200,31262973440,21600,21600,21600,21600,0
|
|
20240508,165100,31262973440,21600,21600,21600,21600,0
|
|
20240508,165000,31262973440,21600,21600,21600,21600,0
|
|
20240508,164900,31262973440,21600,21600,21600,21600,0
|
|
20240508,164800,31262973440,21600,21600,21600,21600,0
|
|
20240508,164700,31262973440,21600,21600,21600,21600,0
|
|
20240508,164600,31262973440,21600,21600,21600,21600,0
|
|
20240508,164500,31262973440,21600,21600,21600,21600,0
|
|
20240508,164400,31262973440,21600,21600,21600,21600,0
|
|
20240508,164300,31262973440,21600,21600,21600,21600,0
|
|
20240508,164200,31262973440,21600,21600,21600,21600,0
|
|
20240508,164100,31262973440,21600,21600,21600,21600,0
|
|
20240508,164000,31262973440,21600,21600,21600,21600,0
|
|
20240508,163900,31262973440,21600,21600,21600,21600,0
|
|
20240508,163800,31262973440,21600,21600,21600,21600,0
|
|
20240508,163700,31262973440,21600,21600,21600,21600,0
|
|
20240508,163600,31262973440,21600,21600,21600,21600,0
|
|
20240508,163500,31262973440,21600,21600,21600,21600,0
|
|
20240508,163400,31262973440,21600,21600,21600,21600,0
|
|
20240508,163300,31262973440,21600,21600,21600,21600,0
|
|
20240508,163200,31262973440,21600,21600,21600,21600,0
|
|
20240508,163100,31262973440,21600,21600,21600,21600,0
|
|
20240508,163000,31262973440,21600,21600,21600,21600,0
|
|
20240508,162900,31262973440,21600,21600,21600,21600,0
|
|
20240508,162800,31262973440,21600,21600,21600,21600,0
|
|
20240508,162700,31262973440,21600,21600,21600,21600,0
|
|
20240508,162600,31262973440,21600,21600,21600,21600,16074
|
|
20240508,162500,31262973440,21600,21600,21600,21600,0
|
|
20240508,162400,31262973440,21600,21600,21600,21600,0
|
|
20240508,162300,31262973440,21600,21600,21600,21600,0
|
|
20240508,162200,31262973440,21600,21600,21600,21600,0
|
|
20240508,162100,31262973440,21600,21600,21600,21600,0
|
|
20240508,162000,31262973440,21600,21600,21600,21600,0
|
|
20240508,161900,31262973440,21600,21600,21600,21600,0
|
|
20240508,161800,31262973440,21600,21600,21600,21600,0
|
|
20240508,161700,31262973440,21600,21600,21600,21600,0
|
|
20240508,161600,31262973440,21600,21600,21600,21600,0
|
|
20240508,161500,31262973440,21600,21600,21600,21600,0
|
|
20240508,161400,31262973440,21600,21600,21600,21600,0
|
|
20240508,161300,31262973440,21600,21600,21600,21600,0
|
|
20240508,161200,31262973440,21600,21600,21600,21600,0
|
|
20240508,161100,31262973440,21600,21600,21600,21600,0
|
|
20240508,161000,31262973440,21600,21600,21600,21600,0
|
|
20240508,160900,31262973440,21600,21600,21600,21600,0
|
|
20240508,160800,31262973440,21600,21600,21600,21600,0
|
|
20240508,160700,31262973440,21600,21600,21600,21600,0
|
|
20240508,160600,31262973440,21600,21600,21600,21600,0
|
|
20240508,160500,31262973440,21600,21600,21600,21600,0
|
|
20240508,160400,31262973440,21600,21600,21600,21600,0
|
|
20240508,160300,31262973440,21600,21600,21600,21600,0
|
|
20240508,160200,31262973440,21600,21600,21600,21600,0
|
|
20240508,160100,31262973440,21600,21600,21600,21600,0
|
|
20240508,160000,31262973440,21600,21600,21600,21600,0
|
|
20240508,155900,31262973440,21600,21600,21600,21600,0
|
|
20240508,155800,31262973440,21600,21600,21600,21600,0
|
|
20240508,155700,31262973440,21600,21600,21600,21600,0
|
|
20240508,155600,31262973440,21600,21600,21600,21600,16074
|
|
20240508,155500,31262973440,21600,21600,21600,21600,0
|
|
20240508,155400,31262973440,21600,21600,21600,21600,0
|
|
20240508,155300,31262973440,21600,21600,21600,21600,0
|
|
20240508,155200,31262973440,21600,21600,21600,21600,0
|
|
20240508,155100,31262973440,21600,21600,21600,21600,0
|
|
20240508,155000,31262973440,21600,21600,21600,21600,0
|
|
20240508,154900,31262973440,21600,21600,21600,21600,0
|
|
20240508,154800,31262973440,21600,21600,21600,21600,0
|
|
20240508,154700,31262973440,21600,21600,21600,21600,0
|
|
20240508,154600,31262973440,21600,21600,21600,21600,0
|
|
20240508,154500,31262973440,21600,21600,21600,21600,0
|
|
20240508,154400,31262973440,21600,21600,21600,21600,0
|
|
20240508,154300,31262973440,21600,21600,21600,21600,0
|
|
20240508,154200,31262973440,21600,21600,21600,21600,0
|
|
20240508,154100,31262973440,21600,21600,21600,21600,0
|
|
20240508,154000,31262973440,21600,21600,21600,21600,0
|
|
20240508,153900,31262973440,21600,21600,21600,21600,0
|
|
20240508,153800,31262973440,21600,21600,21600,21600,0
|
|
20240508,153700,31262973440,21600,21600,21600,21600,0
|
|
20240508,153600,31262973440,21600,21600,21600,21600,0
|
|
20240508,153500,31262973440,21600,21600,21600,21600,0
|
|
20240508,153400,31262973440,21600,21600,21600,21600,0
|
|
20240508,153300,31262973440,21600,21600,21600,21600,0
|
|
20240508,153200,31262973440,21600,21600,21600,21600,0
|
|
20240508,153100,31262973440,21600,21600,21600,21600,0
|
|
20240508,153000,31262973440,21600,21600,21600,21600,16074
|
|
20240508,152900,30915775040,21550,21550,21550,21550,0
|
|
20240508,152800,30915775040,21550,21550,21550,21550,0
|
|
20240508,152700,30915775040,21550,21550,21550,21550,0
|
|
20240508,152600,30915775040,21550,21550,21550,21550,0
|
|
20240508,152500,30915775040,21550,21550,21550,21550,0
|
|
20240508,152400,30915775040,21550,21550,21550,21550,0
|
|
20240508,152300,30915775040,21550,21550,21550,21550,0
|
|
20240508,152200,30915775040,21550,21550,21550,21550,0
|
|
20240508,152100,30915775040,21550,21550,21550,21550,0
|
|
20240508,152000,30915775040,21550,21550,21550,21550,0
|
|
20240508,151900,30915775040,21550,21450,21550,21450,1680
|
|
20240508,151800,30879604540,21450,21500,21550,21350,4958
|
|
20240508,151700,30773019840,21450,21350,21450,21350,2068
|
|
20240508,151600,30728698840,21350,21350,21500,21350,3463
|
|
20240508,151500,30654534040,21300,21250,21350,21250,730
|
|
20240508,151400,30638983390,21350,21300,21350,21200,738
|
|
20240508,151300,30623295690,21300,21250,21400,21100,10685
|
|
20240508,151200,30396892390,21200,21400,21450,21200,5242
|
|
20240508,151100,30285347440,21400,21500,21500,21350,3635
|
|
20240508,151000,30207353190,21450,21400,21450,21350,3175
|
|
20240508,150900,30139322690,21350,21300,21400,21300,1228
|
|
20240508,150800,30113087340,21250,21300,21350,21250,3864
|
|
20240508,150700,30030817540,21250,21350,21400,21250,5574
|
|
20240508,150600,29912095540,21300,21100,21300,21000,5080
|
|
20240508,150500,29804510640,21100,21100,21150,20950,5840
|
|
20240508,150400,29681844190,21050,21400,21400,20900,17870
|
|
20240508,150300,29304904340,21400,21600,21600,21150,16323
|
|
20240508,150200,28956493490,21600,21550,21600,21500,2527
|
|
20240508,150100,28902097490,21550,21650,21700,21550,1902
|
|
20240508,150000,28860997540,21650,21600,21700,21600,2073
|
|
20240508,145900,28816122840,21600,21600,21650,21550,60
|
|
20240508,145800,28814825740,21600,21600,21650,21550,1356
|
|
20240508,145700,28785543990,21550,21650,21650,21550,1651
|
|
20240508,145600,28749879590,21650,21700,21700,21600,1957
|
|
20240508,145500,28707518240,21700,21650,21700,21650,14
|
|
20240508,145400,28707214590,21700,21650,21700,21650,1399
|
|
20240508,145300,28676882940,21650,21650,21700,21650,387
|
|
20240508,145200,28668503240,21700,21650,21700,21650,344
|
|
20240508,145100,28661055490,21650,21650,21700,21600,484
|
|
20240508,145000,28650574190,21650,21650,21700,21600,999
|
|
20240508,144900,28628948540,21650,21650,21650,21600,726
|
|
20240508,144800,28613238690,21600,21650,21650,21600,704
|
|
20240508,144700,28598013590,21650,21700,21700,21600,515
|
|
20240508,144600,28586863640,21700,21600,21700,21500,5268
|
|
20240508,144500,28473133240,21600,21650,21650,21600,352
|
|
20240508,144400,28465526690,21700,21650,21700,21600,1191
|
|
20240508,144300,28439753040,21600,21650,21650,21600,335
|
|
20240508,144200,28432512240,21600,21650,21650,21600,1777
|
|
20240508,144100,28394088090,21650,21700,21700,21650,1279
|
|
20240508,144000,28366378290,21650,21650,21650,21650,402
|
|
20240508,143900,28357674990,21650,21700,21700,21650,1142
|
|
20240508,143800,28332926190,21700,21650,21700,21650,570
|
|
20240508,143700,28320578340,21650,21750,21750,21650,1116
|
|
20240508,143600,28296364690,21700,21700,21700,21650,1154
|
|
20240508,143500,28271323040,21700,21700,21750,21700,715
|
|
20240508,143400,28255803840,21700,21700,21750,21700,432
|
|
20240508,143300,28246416190,21700,21650,21750,21650,537
|
|
20240508,143200,28234766440,21650,21750,21750,21650,1545
|
|
20240508,143100,28201286190,21750,21800,21800,21750,299
|
|
20240508,143000,28194782640,21800,21800,21800,21750,200
|
|
20240508,142900,28190423690,21750,21800,21850,21750,557
|
|
20240508,142800,28178281290,21700,21800,21800,21700,1123
|
|
20240508,142700,28153846140,21750,21750,21750,21700,285
|
|
20240508,142600,28147652540,21700,21700,21750,21650,1534
|
|
20240508,142500,28114402490,21700,21650,21700,21650,345
|
|
20240508,142400,28106927440,21650,21800,21800,21650,403
|
|
20240508,142300,28098175590,21750,21800,21800,21750,302
|
|
20240508,142200,28091599340,21750,21750,21800,21750,1164
|
|
20240508,142100,28066262840,21750,21600,21750,21600,868
|
|
20240508,142000,28047446790,21750,21750,21750,21600,2022
|
|
20240508,141900,28003731090,21750,21800,21850,21700,1928
|
|
20240508,141800,27961810940,21850,21850,21850,21800,510
|
|
20240508,141700,27950684340,21850,21800,21900,21800,801
|
|
20240508,141600,27933194040,21850,21850,21850,21750,1734
|
|
20240508,141500,27895316790,21750,21750,21800,21750,1574
|
|
20240508,141400,27861038490,21750,21750,21750,21650,966
|
|
20240508,141300,27840068690,21700,21750,21750,21700,612
|
|
20240508,141200,27826779090,21750,21800,21800,21700,561
|
|
20240508,141100,27814553290,21800,21800,21800,21750,816
|
|
20240508,141000,27796772590,21750,21750,21800,21700,1436
|
|
20240508,140900,27765581140,21700,21800,21800,21700,2478
|
|
20240508,140800,27711684440,21750,21750,21750,21700,1188
|
|
20240508,140700,27685854390,21750,21650,21750,21650,1252
|
|
20240508,140600,27658701890,21650,21600,21650,21600,959
|
|
20240508,140500,27637952590,21600,21550,21600,21500,1979
|
|
20240508,140400,27595353290,21500,21700,21700,21500,3983
|
|
20240508,140300,27509394190,21700,21650,21700,21650,338
|
|
20240508,140200,27502074240,21650,21650,21700,21600,2218
|
|
20240508,140100,27454097390,21650,21700,21750,21650,1640
|
|
20240508,140000,27418529140,21750,21850,21850,21750,1730
|
|
20240508,135900,27380822240,21850,21850,21900,21800,538
|
|
20240508,135800,27369071390,21800,21650,21900,21650,1525
|
|
20240508,135700,27335833190,21650,21850,21850,21650,3063
|
|
20240508,135600,27269284040,21800,21800,21850,21800,1133
|
|
20240508,135500,27244561840,21800,21800,21900,21650,3865
|
|
20240508,135400,27160164940,21750,21800,21800,21600,6381
|
|
20240508,135300,27021803790,21750,22200,22200,21750,11547
|
|
20240508,135200,26769158690,22100,21850,22300,21750,38249
|
|
20240508,135100,25925979540,21850,21500,21900,21450,9965
|
|
20240508,135000,25709158740,21450,21400,21500,21400,319
|
|
20240508,134900,25702308440,21400,21400,21500,21400,1876
|
|
20240508,134800,25662104440,21400,21400,21500,21400,1579
|
|
20240508,134700,25628303090,21450,21400,21450,21400,62
|
|
20240508,134600,25626975790,21450,21450,21450,21450,2187
|
|
20240508,134500,25580064640,21500,21500,21500,21450,285
|
|
20240508,134400,25573946140,21500,21550,21550,21500,1433
|
|
20240508,134300,25543131640,21450,21500,21500,21450,2522
|
|
20240508,134200,25488967040,21500,21650,21650,21500,1244
|
|
20240508,134100,25462085790,21650,21550,21650,21550,477
|
|
20240508,134000,25451793840,21600,21600,21600,21600,39
|
|
20240508,133900,25450951440,21550,21550,21550,21500,339
|
|
20240508,133800,25443653990,21550,21550,21600,21550,421
|
|
20240508,133700,25434571990,21550,21500,21550,21500,107
|
|
20240508,133600,25432271290,21500,21600,21650,21500,1014
|
|
20240508,133500,25410393290,21550,21550,21600,21500,813
|
|
20240508,133400,25392878690,21600,21600,21650,21550,622
|
|
20240508,133300,25379443840,21650,21650,21700,21650,840
|
|
20240508,133200,25361252290,21650,21650,21700,21600,2249
|
|
20240508,133100,25312518740,21650,21650,21700,21550,4467
|
|
20240508,133000,25215863990,21650,21400,21650,21400,6128
|
|
20240508,132900,25083832390,21450,21450,21550,21400,687
|
|
20240508,132800,25069097240,21400,21400,21450,21400,954
|
|
20240508,132700,25048674990,21450,21500,21500,21350,2528
|
|
20240508,132600,24994506290,21500,21400,21500,21400,463
|
|
20240508,132500,24984589590,21350,21350,21350,21350,162
|
|
20240508,132400,24981130890,21350,21450,21500,21350,2830
|
|
20240508,132300,24920427040,21550,21450,21550,21450,603
|
|
20240508,132200,24907480090,21450,21450,21450,21450,322
|
|
20240508,132100,24900573190,21450,21450,21450,21450,435
|
|
20240508,132000,24891242440,21500,21450,21650,21450,1081
|
|
20240508,131900,24867977290,21450,21600,21600,21450,436
|
|
20240508,131800,24858599940,21600,21450,21600,21450,612
|
|
20240508,131700,24845425190,21450,21600,21700,21450,2835
|
|
20240508,131600,24784399490,21600,21600,21600,21600,1247
|
|
20240508,131500,24757464290,21600,21700,21700,21600,1109
|
|
20240508,131400,24733449490,21650,21700,21750,21650,1438
|
|
20240508,131300,24702244440,21700,21700,21750,21700,1005
|
|
20240508,131200,24680409240,21700,21750,21800,21700,1691
|
|
20240508,131100,24643629590,21750,21550,21800,21550,6351
|
|
20240508,131000,24505695440,21550,21650,21650,21550,5323
|
|
20240508,130900,24390833340,21650,21700,21700,21600,1316
|
|
20240508,130800,24362355790,21700,21650,21700,21650,1202
|
|
20240508,130700,24336272540,21700,21650,21750,21600,3029
|
|
20240508,130600,24270534340,21600,21650,21650,21600,2197
|
|
20240508,130500,24222974490,21600,21600,21650,21600,2037
|
|
20240508,130400,24178951240,21600,21600,21650,21550,8404
|
|
20240508,130300,23997364090,21600,21450,21600,21450,3838
|
|
20240508,130200,23914727790,21450,21400,21450,21350,1181
|
|
20240508,130100,23889419690,21400,21400,21400,21350,1074
|
|
20240508,130000,23866440490,21350,21400,21400,21350,477
|
|
20240508,125900,23856256440,21350,21400,21400,21350,232
|
|
20240508,125800,23851300690,21400,21350,21450,21350,2450
|
|
20240508,125700,23798877790,21350,21350,21400,21350,1605
|
|
20240508,125600,23764573790,21350,21200,21350,21200,3387
|
|
20240508,125500,23692451790,21200,21200,21200,21200,783
|
|
20240508,125400,23675852190,21150,21150,21150,21150,290
|
|
20240508,125300,23669718690,21150,21150,21150,21100,226
|
|
20240508,125200,23664945090,21100,21100,21200,21050,210
|
|
20240508,125100,23660515890,21050,21100,21200,21050,1975
|
|
20240508,125000,23618775340,21100,21100,21100,21050,908
|
|
20240508,124900,23599625540,21100,21100,21100,21100,543
|
|
20240508,124800,23588168240,21200,21100,21200,21100,507
|
|
20240508,124700,23577470440,21100,21100,21150,21050,1243
|
|
20240508,124600,23551220990,21100,21150,21150,21100,22
|
|
20240508,124500,23550756290,21150,21150,21150,21100,609
|
|
20240508,124400,23537904790,21200,21050,21200,21050,720
|
|
20240508,124300,23522698840,21100,21100,21150,21050,851
|
|
20240508,124200,23504778790,21100,21150,21150,21100,1188
|
|
20240508,124100,23479690590,21150,21100,21200,21100,2589
|
|
20240508,124000,23425006490,21200,21150,21200,21100,181
|
|
20240508,123900,23421176240,21100,21100,21250,21100,2784
|
|
20240508,123800,23362252190,21100,21200,21200,21100,6851
|
|
20240508,123700,23217625890,21250,21150,21250,21150,897
|
|
20240508,123600,23198604840,21150,21250,21300,21100,5466
|
|
20240508,123500,23082978340,21250,21250,21300,21250,349
|
|
20240508,123400,23075562040,21250,21250,21300,21250,210
|
|
20240508,123300,23071095690,21250,21250,21300,21250,870
|
|
20240508,123200,23052587390,21250,21250,21300,21200,1995
|
|
20240508,123100,23010223090,21250,21300,21350,21250,1701
|
|
20240508,123000,22974027440,21250,21300,21300,21200,1816
|
|
20240508,122900,22935419390,21300,21350,21350,21250,1986
|
|
20240508,122800,22893093490,21300,21400,21400,21300,4714
|
|
20240508,122700,22792426040,21400,21350,21450,21350,963
|
|
20240508,122600,22771820590,21350,21350,21450,21350,825
|
|
20240508,122500,22754205840,21350,21400,21400,21350,521
|
|
20240508,122400,22743082390,21350,21400,21450,21350,623
|
|
20240508,122300,22729756240,21400,21350,21400,21300,1089
|
|
20240508,122200,22706532640,21350,21450,21450,21350,803
|
|
20240508,122100,22689351140,21450,21400,21450,21350,1047
|
|
20240508,122000,22666946190,21350,21450,21450,21350,622
|
|
20240508,121900,22653625890,21500,21550,21550,21500,4136
|
|
20240508,121800,22564676490,21550,21500,21550,21500,697
|
|
20240508,121700,22549685540,21450,21500,21500,21400,939
|
|
20240508,121600,22529534690,21500,21500,21500,21500,150
|
|
20240508,121500,22526309690,21550,21600,21600,21550,1418
|
|
20240508,121400,22495745590,21600,21650,21650,21550,406
|
|
20240508,121300,22486977690,21600,21600,21650,21550,2742
|
|
20240508,121200,22427744390,21550,21550,21550,21500,272
|
|
20240508,121100,22421893340,21550,21500,21550,21450,801
|
|
20240508,121000,22404663440,21500,21500,21500,21500,11
|
|
20240508,120900,22404426940,21400,21400,21500,21350,1146
|
|
20240508,120800,22379873690,21450,21400,21450,21400,213
|
|
20240508,120700,22375314840,21400,21450,21500,21400,1085
|
|
20240508,120600,22352028990,21450,21500,21500,21450,930
|
|
20240508,120500,22332042940,21500,21500,21550,21500,472
|
|
20240508,120400,22321886240,21450,21500,21500,21450,197
|
|
20240508,120300,22317657290,21500,21300,21500,21300,668
|
|
20240508,120200,22303330440,21400,21350,21400,21300,238
|
|
20240508,120100,22298250890,21300,21350,21350,21300,322
|
|
20240508,120000,22291391190,21300,21250,21300,21250,474
|
|
20240508,115900,22281318540,21250,21300,21400,21250,710
|
|
20240508,115800,22266203390,21400,21300,21400,21300,878
|
|
20240508,115700,22247492840,21300,21400,21450,21300,2788
|
|
20240508,115600,22188042640,21350,21400,21400,21350,344
|
|
20240508,115500,22180688190,21350,21400,21450,21350,1143
|
|
20240508,115400,22156245290,21400,21400,21400,21350,1023
|
|
20240508,115300,22134354340,21450,21450,21500,21450,579
|
|
20240508,115200,22121934740,21450,21450,21500,21400,463
|
|
20240508,115100,22112002190,21450,21500,21550,21450,719
|
|
20240508,115000,22096560940,21500,21600,21600,21500,1040
|
|
20240508,114900,22074136990,21600,21550,21600,21550,928
|
|
20240508,114800,22054134140,21550,21500,21550,21500,852
|
|
20240508,114700,22035810240,21500,21450,21500,21400,917
|
|
20240508,114600,22016130790,21400,21400,21450,21400,457
|
|
20240508,114500,22006337840,21400,21400,21600,21350,1337
|
|
20240508,114400,21977633490,21400,21450,21500,21350,1837
|
|
20240508,114300,21938260090,21500,21700,21700,21500,2082
|
|
20240508,114200,21893335090,21700,21550,21700,21500,1424
|
|
20240508,114100,21862608990,21600,21500,21600,21500,260
|
|
20240508,114000,21857005040,21600,21500,21600,21500,1357
|
|
20240508,113900,21827778340,21500,21600,21650,21500,1124
|
|
20240508,113800,21803551440,21500,21500,21750,21450,5112
|
|
20240508,113700,21693519390,21450,21300,21500,21250,4740
|
|
20240508,113600,21591975590,21250,21350,21350,21200,3818
|
|
20240508,113500,21510752290,21350,21350,21350,21300,3683
|
|
20240508,113400,21432248490,21350,21400,21450,21350,1451
|
|
20240508,113300,21401213290,21400,21300,21450,21300,1168
|
|
20240508,113200,21376268890,21300,21350,21450,21250,6290
|
|
20240508,113100,21242144740,21400,21450,21500,21400,2849
|
|
20240508,113000,21181128440,21450,21500,21550,21450,1772
|
|
20240508,112900,21143060540,21500,21550,21550,21500,549
|
|
20240508,112800,21131251190,21500,21500,21550,21500,337
|
|
20240508,112700,21124002140,21500,21450,21550,21450,922
|
|
20240508,112600,21104180940,21500,21600,21650,21500,5432
|
|
20240508,112500,20987127840,21600,21600,21700,21600,2283
|
|
20240508,112400,20937750390,21600,21800,21850,21600,2979
|
|
20240508,112300,20873199240,21700,21750,21750,21650,2080
|
|
20240508,112200,20828074390,21800,21800,21900,21700,3348
|
|
20240508,112100,20755181990,21750,22000,22000,21750,5084
|
|
20240508,112000,20643945090,21950,21950,22150,21900,10773
|
|
20240508,111900,20406417240,21950,21800,21950,21750,3412
|
|
20240508,111800,20331730890,21750,21800,21800,21750,1813
|
|
20240508,111700,20292272140,21800,21850,21850,21750,1362
|
|
20240508,111600,20262580090,21850,21750,21850,21650,2543
|
|
20240508,111500,20207277390,21700,21900,22000,21600,14130
|
|
20240508,111400,19899284890,21950,21850,21950,21850,3113
|
|
20240508,111300,19831073340,21900,22000,22100,21800,12603
|
|
20240508,111200,19553847690,22000,21650,22000,21600,6221
|
|
20240508,111100,19418111540,21600,21950,21950,21600,14738
|
|
20240508,111000,19097729590,21900,22000,22150,21850,22902
|
|
20240508,110900,18593655390,22000,21750,22100,21750,24429
|
|
20240508,110800,18056946140,21750,21650,22000,21600,28339
|
|
20240508,110700,17437390990,21650,21650,21700,21450,6465
|
|
20240508,110600,17297835740,21650,21400,21700,21350,24813
|
|
20240508,110500,16764403190,21400,21350,21400,21350,2274
|
|
20240508,110400,16715826990,21400,21400,21400,21350,1127
|
|
20240508,110300,16691758990,21400,21300,21400,21250,2201
|
|
20240508,110200,16644791690,21300,21300,21300,21250,847
|
|
20240508,110100,16626762890,21250,21250,21250,21250,493
|
|
20240508,110000,16616286640,21250,21250,21300,21200,1532
|
|
20240508,105900,16583749040,21250,21350,21400,21250,3496
|
|
20240508,105800,16509207390,21350,21400,21400,21350,3660
|
|
20240508,105700,16431050340,21350,21400,21450,21350,4265
|
|
20240508,105600,16339776040,21400,21350,21400,21350,2375
|
|
20240508,105500,16288996740,21350,21300,21400,21300,2805
|
|
20240508,105400,16229109840,21300,21300,21350,21250,1385
|
|
20240508,105300,16199624590,21350,21300,21400,21300,5709
|
|
20240508,105200,16077668190,21300,21350,21450,21250,7103
|
|
20240508,105100,15925973240,21350,21200,21350,21200,6162
|
|
20240508,105000,15795079740,21200,21100,21300,21100,11745
|
|
20240508,104900,15546130340,21000,20950,21100,20950,3977
|
|
20240508,104800,15462475340,20950,20950,21000,20950,668
|
|
20240508,104700,15448480290,20950,21000,21000,20950,890
|
|
20240508,104600,15429833540,21000,21000,21000,20950,1720
|
|
20240508,104500,15393761390,21050,21000,21050,20950,2240
|
|
20240508,104400,15346737540,21050,21050,21100,21000,582
|
|
20240508,104300,15334497290,21100,21000,21100,20950,573
|
|
20240508,104200,15322430540,21000,20950,21050,20950,3204
|
|
20240508,104100,15255232440,20950,20950,21000,20950,1153
|
|
20240508,104000,15231076540,20950,21050,21100,20950,1088
|
|
20240508,103900,15208218690,21050,21000,21100,20950,1859
|
|
20240508,103800,15169128790,21000,21050,21050,20950,634
|
|
20240508,103700,15155822240,21000,21100,21100,21000,986
|
|
20240508,103600,15135061140,21050,21050,21100,21050,843
|
|
20240508,103500,15117311340,21000,21100,21100,20850,4518
|
|
20240508,103400,15022402640,21100,21050,21100,21050,386
|
|
20240508,103300,15014271740,21050,21050,21100,21050,1626
|
|
20240508,103200,14980025540,21050,21000,21100,21000,528
|
|
20240508,103100,14968907290,21000,20850,21050,20850,2618
|
|
20240508,103000,14914044540,20850,20950,21000,20850,1383
|
|
20240508,102900,14885121540,20950,20900,20950,20900,1824
|
|
20240508,102800,14846971440,20950,21050,21100,20900,6012
|
|
20240508,102700,14720650640,21100,21050,21150,21050,2297
|
|
20240508,102600,14672185440,21050,21100,21100,21000,2882
|
|
20240508,102500,14611430940,21100,20950,21150,20900,14685
|
|
20240508,102400,14301891590,20900,20850,20900,20850,989
|
|
20240508,102300,14281253740,20850,20750,20850,20650,3524
|
|
20240508,102200,14208259390,20750,20750,20800,20700,1287
|
|
20240508,102100,14181555740,20750,20850,20850,20750,2014
|
|
20240508,102000,14139659490,20850,20850,20950,20800,1988
|
|
20240508,101900,14098266090,20850,20900,20950,20850,896
|
|
20240508,101800,14079524940,20850,20950,20950,20850,2873
|
|
20240508,101700,14019505840,20900,21000,21000,20900,1181
|
|
20240508,101600,13994779090,21000,20900,21000,20900,1192
|
|
20240508,101500,13969796340,20900,20900,21050,20900,7536
|
|
20240508,101400,13811652290,20950,20950,20950,20850,1099
|
|
20240508,101300,13788677290,20950,20950,20950,20900,2877
|
|
20240508,101200,13728411290,20950,20800,20950,20700,2975
|
|
20240508,101100,13666537690,20850,20950,20950,20800,2000
|
|
20240508,101000,13624816840,20850,21000,21050,20850,3024
|
|
20240508,100900,13561447690,21050,20700,21050,20700,7017
|
|
20240508,100800,13414171540,20750,20850,20850,20700,2540
|
|
20240508,100700,13361486040,20800,21000,21100,20800,6816
|
|
20240508,100600,13218583390,21050,20900,21100,20900,6690
|
|
20240508,100500,13078157290,20850,20850,20900,20800,6033
|
|
20240508,100400,12952487740,20850,20800,20850,20750,2309
|
|
20240508,100300,12904430190,20850,20900,20950,20800,3506
|
|
20240508,100200,12831240890,20950,20850,20950,20800,6378
|
|
20240508,100100,12698024390,20850,20700,20850,20650,3138
|
|
20240508,100000,12632905440,20650,20500,20650,20500,2249
|
|
20240508,095900,12586540340,20500,20750,20750,20500,4469
|
|
20240508,095800,12494366840,20750,20750,20750,20650,1988
|
|
20240508,095700,12453170790,20700,20600,20750,20550,5455
|
|
20240508,095600,12340454940,20600,20550,20650,20500,2339
|
|
20240508,095500,12292327290,20500,20800,20800,20500,7376
|
|
20240508,095400,12140270340,20750,20900,20950,20700,6300
|
|
20240508,095300,12008913390,20850,20550,20900,20550,14330
|
|
20240508,095200,11713483090,20550,20550,20600,20500,10590
|
|
20240508,095100,11495591240,20550,20500,20550,20200,15041
|
|
20240508,095000,11189273190,20500,21000,21000,20450,24131
|
|
20240508,094900,10689470240,20950,21150,21200,20950,16185
|
|
20240508,094800,10348250440,21050,21150,21300,20900,30561
|
|
20240508,094700,9701111290,21200,21150,21300,21050,44991
|
|
20240508,094600,8748562790,21150,21200,21250,21150,20083
|
|
20240508,094500,8322847440,21150,21150,21150,21150,0
|
|
20240508,094400,8322847440,21150,20850,21150,20850,41756
|
|
20240508,094300,7446036090,20900,20800,20900,20750,3410
|
|
20240508,094200,7375003740,20800,20950,21000,20750,12392
|
|
20240508,094100,7116768890,21000,20800,21000,20750,22154
|
|
20240508,094000,6653306740,20850,20950,21050,20600,17981
|
|
20240508,093900,6279040440,21000,20900,21100,20850,40805
|
|
20240508,093800,5423375940,20900,20650,20900,20650,23969
|
|
20240508,093700,4925967540,20650,20400,20650,20350,8615
|
|
20240508,093600,4749101740,20350,20450,20450,20350,2963
|
|
20240508,093500,4688686090,20450,20250,20500,20250,6927
|
|
20240508,093400,4547463940,20250,20300,20300,20200,2799
|
|
20240508,093300,4490728390,20250,20250,20300,20200,2317
|
|
20240508,093200,4443818240,20250,20300,20350,20200,2525
|
|
20240508,093100,4392627790,20300,20300,20350,20150,8389
|
|
20240508,093000,4222863090,20400,20400,20550,20200,18588
|
|
20240508,092900,3844339240,20400,20200,20800,20150,31991
|
|
20240508,092800,3188946790,20200,20100,20250,20100,3413
|
|
20240508,092700,3120050240,20100,20400,20650,20100,12520
|
|
20240508,092600,2865492240,20350,19880,20450,19880,14675
|
|
20240508,092500,2569505230,19880,19840,19900,19820,3190
|
|
20240508,092400,2506107090,19840,19730,19890,19730,3912
|
|
20240508,092300,2428595970,19770,19640,19780,19640,3488
|
|
20240508,092200,2359825090,19670,19670,19690,19630,866
|
|
20240508,092100,2342808690,19690,19540,19690,19520,3678
|
|
20240508,092000,2270769460,19540,19600,19710,19540,6082
|
|
20240508,091900,2151247210,19680,19450,19700,19450,11785
|
|
20240508,091800,1920238580,19470,19400,19470,19350,690
|
|
20240508,091700,1906840690,19320,19300,19450,19300,735
|
|
20240508,091600,1892640430,19300,19430,19430,19300,3068
|
|
20240508,091500,1833205920,19470,19400,19520,19380,2032
|
|
20240508,091400,1793685270,19400,19270,19400,19220,1463
|
|
20240508,091300,1765402920,19270,19170,19360,19140,5952
|
|
20240508,091200,1650784420,19170,18900,19180,18900,1923
|
|
20240508,091100,1614117210,18900,18890,19080,18830,15328
|
|
20240508,091000,1324579100,18900,19100,19180,18900,16156
|
|
20240508,090900,1017493780,19120,19270,19270,19090,5291
|
|
20240508,090800,916034040,19270,19450,19590,19270,9404
|
|
20240508,090700,733860430,19590,19440,19600,19300,7257
|
|
20240508,090600,592257470,19440,19300,19450,19170,1082
|
|
20240508,090500,571423970,19230,19230,19230,19190,789
|
|
20240508,090400,556259450,19230,19180,19230,19150,1603
|
|
20240508,090300,525542220,19180,19350,19350,19180,9861
|
|
20240508,090200,335656160,19350,19400,19460,19330,5439
|
|
20240508,090100,230222350,19390,19500,19500,19390,2359
|
|
20240508,090000,184366350,19500,19270,19650,19270,9494
|