598 lines
32 KiB
CSV
598 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,185500,14129532300,21700,21700,21700,21700,9292
|
|
20240509,185400,14129532300,21700,21700,21700,21700,0
|
|
20240509,185300,14129532300,21700,21700,21700,21700,0
|
|
20240509,185200,14129532300,21700,21700,21700,21700,0
|
|
20240509,185100,14129532300,21700,21700,21700,21700,0
|
|
20240509,185000,14129532300,21700,21700,21700,21700,0
|
|
20240509,184900,14129532300,21700,21700,21700,21700,0
|
|
20240509,184800,14129532300,21700,21700,21700,21700,0
|
|
20240509,184700,14129532300,21700,21700,21700,21700,0
|
|
20240509,184600,14129532300,21700,21700,21700,21700,0
|
|
20240509,184500,14129532300,21700,21700,21700,21700,0
|
|
20240509,184400,14129532300,21700,21700,21700,21700,0
|
|
20240509,184300,14129532300,21700,21700,21700,21700,0
|
|
20240509,184200,14129532300,21700,21700,21700,21700,0
|
|
20240509,184100,14129532300,21700,21700,21700,21700,0
|
|
20240509,184000,14129532300,21700,21700,21700,21700,0
|
|
20240509,183900,14129532300,21700,21700,21700,21700,0
|
|
20240509,183800,14129532300,21700,21700,21700,21700,0
|
|
20240509,183700,14129532300,21700,21700,21700,21700,0
|
|
20240509,183600,14129532300,21700,21700,21700,21700,0
|
|
20240509,183500,14129532300,21700,21700,21700,21700,0
|
|
20240509,183400,14129532300,21700,21700,21700,21700,0
|
|
20240509,183300,14129532300,21700,21700,21700,21700,0
|
|
20240509,183200,14129532300,21700,21700,21700,21700,0
|
|
20240509,183100,14129532300,21700,21700,21700,21700,0
|
|
20240509,183000,14129532300,21700,21700,21700,21700,0
|
|
20240509,182900,14129532300,21700,21700,21700,21700,0
|
|
20240509,182800,14129532300,21700,21700,21700,21700,0
|
|
20240509,182700,14129532300,21700,21700,21700,21700,0
|
|
20240509,182600,14129532300,21700,21700,21700,21700,0
|
|
20240509,182500,14129532300,21700,21700,21700,21700,9292
|
|
20240509,182400,14129532300,21700,21700,21700,21700,0
|
|
20240509,182300,14129532300,21700,21700,21700,21700,0
|
|
20240509,182200,14129532300,21700,21700,21700,21700,0
|
|
20240509,182100,14129532300,21700,21700,21700,21700,0
|
|
20240509,182000,14129532300,21700,21700,21700,21700,0
|
|
20240509,181900,14129532300,21700,21700,21700,21700,0
|
|
20240509,181800,14129532300,21700,21700,21700,21700,0
|
|
20240509,181700,14129532300,21700,21700,21700,21700,0
|
|
20240509,181600,14129532300,21700,21700,21700,21700,0
|
|
20240509,181500,14129532300,21700,21700,21700,21700,0
|
|
20240509,181400,14129532300,21700,21700,21700,21700,0
|
|
20240509,181300,14129532300,21700,21700,21700,21700,0
|
|
20240509,181200,14129532300,21700,21700,21700,21700,0
|
|
20240509,181100,14129532300,21700,21700,21700,21700,0
|
|
20240509,181000,14129532300,21700,21700,21700,21700,0
|
|
20240509,180900,14129532300,21700,21700,21700,21700,0
|
|
20240509,180800,14129532300,21700,21700,21700,21700,0
|
|
20240509,180700,14129532300,21700,21700,21700,21700,0
|
|
20240509,180600,14129532300,21700,21700,21700,21700,0
|
|
20240509,180500,14129532300,21700,21700,21700,21700,0
|
|
20240509,180400,14129532300,21700,21700,21700,21700,0
|
|
20240509,180300,14129532300,21700,21700,21700,21700,0
|
|
20240509,180200,14129532300,21700,21700,21700,21700,0
|
|
20240509,180100,14129532300,21700,21700,21700,21700,0
|
|
20240509,180000,14129532300,21700,21700,21700,21700,0
|
|
20240509,175900,14129532300,21700,21700,21700,21700,0
|
|
20240509,175800,14129532300,21700,21700,21700,21700,0
|
|
20240509,175700,14129532300,21700,21700,21700,21700,0
|
|
20240509,175600,14129532300,21700,21700,21700,21700,0
|
|
20240509,175500,14129532300,21700,21700,21700,21700,9292
|
|
20240509,175400,14129532300,21700,21700,21700,21700,0
|
|
20240509,175300,14129532300,21700,21700,21700,21700,0
|
|
20240509,175200,14129532300,21700,21700,21700,21700,0
|
|
20240509,175100,14129532300,21700,21700,21700,21700,0
|
|
20240509,175000,14129532300,21700,21700,21700,21700,0
|
|
20240509,174900,14129532300,21700,21700,21700,21700,0
|
|
20240509,174800,14129532300,21700,21700,21700,21700,0
|
|
20240509,174700,14129532300,21700,21700,21700,21700,0
|
|
20240509,174600,14129532300,21700,21700,21700,21700,0
|
|
20240509,174500,14129532300,21700,21700,21700,21700,0
|
|
20240509,174400,14129532300,21700,21700,21700,21700,0
|
|
20240509,174300,14129532300,21700,21700,21700,21700,0
|
|
20240509,174200,14129532300,21700,21700,21700,21700,0
|
|
20240509,174100,14129532300,21700,21700,21700,21700,0
|
|
20240509,174000,14129532300,21700,21700,21700,21700,0
|
|
20240509,173900,14129532300,21700,21700,21700,21700,0
|
|
20240509,173800,14129532300,21700,21700,21700,21700,0
|
|
20240509,173700,14129532300,21700,21700,21700,21700,0
|
|
20240509,173600,14129532300,21700,21700,21700,21700,0
|
|
20240509,173500,14129532300,21700,21700,21700,21700,0
|
|
20240509,173400,14129532300,21700,21700,21700,21700,0
|
|
20240509,173300,14129532300,21700,21700,21700,21700,0
|
|
20240509,173200,14129532300,21700,21700,21700,21700,0
|
|
20240509,173100,14129532300,21700,21700,21700,21700,0
|
|
20240509,173000,14129532300,21700,21700,21700,21700,0
|
|
20240509,172900,14129532300,21700,21700,21700,21700,0
|
|
20240509,172800,14129532300,21700,21700,21700,21700,0
|
|
20240509,172700,14129532300,21700,21700,21700,21700,0
|
|
20240509,172600,14129532300,21700,21700,21700,21700,0
|
|
20240509,172500,14129532300,21700,21700,21700,21700,9292
|
|
20240509,172400,14129532300,21700,21700,21700,21700,0
|
|
20240509,172300,14129532300,21700,21700,21700,21700,0
|
|
20240509,172200,14129532300,21700,21700,21700,21700,0
|
|
20240509,172100,14129532300,21700,21700,21700,21700,0
|
|
20240509,172000,14129532300,21700,21700,21700,21700,0
|
|
20240509,171900,14129532300,21700,21700,21700,21700,0
|
|
20240509,171800,14129532300,21700,21700,21700,21700,0
|
|
20240509,171700,14129532300,21700,21700,21700,21700,0
|
|
20240509,171600,14129532300,21700,21700,21700,21700,0
|
|
20240509,171500,14129532300,21700,21700,21700,21700,0
|
|
20240509,171400,14129532300,21700,21700,21700,21700,0
|
|
20240509,171300,14129532300,21700,21700,21700,21700,0
|
|
20240509,171200,14129532300,21700,21700,21700,21700,0
|
|
20240509,171100,14129532300,21700,21700,21700,21700,0
|
|
20240509,171000,14129532300,21700,21700,21700,21700,0
|
|
20240509,170900,14129532300,21700,21700,21700,21700,0
|
|
20240509,170800,14129532300,21700,21700,21700,21700,0
|
|
20240509,170700,14129532300,21700,21700,21700,21700,0
|
|
20240509,170600,14129532300,21700,21700,21700,21700,0
|
|
20240509,170500,14129532300,21700,21700,21700,21700,0
|
|
20240509,170400,14129532300,21700,21700,21700,21700,0
|
|
20240509,170300,14129532300,21700,21700,21700,21700,0
|
|
20240509,170200,14129532300,21700,21700,21700,21700,0
|
|
20240509,170100,14129532300,21700,21700,21700,21700,0
|
|
20240509,170000,14129532300,21700,21700,21700,21700,0
|
|
20240509,165900,14129532300,21700,21700,21700,21700,0
|
|
20240509,165800,14129532300,21700,21700,21700,21700,0
|
|
20240509,165700,14129532300,21700,21700,21700,21700,0
|
|
20240509,165600,14129532300,21700,21700,21700,21700,0
|
|
20240509,165500,14129532300,21700,21700,21700,21700,9292
|
|
20240509,165400,14129532300,21700,21700,21700,21700,0
|
|
20240509,165300,14129532300,21700,21700,21700,21700,0
|
|
20240509,165200,14129532300,21700,21700,21700,21700,0
|
|
20240509,165100,14129532300,21700,21700,21700,21700,0
|
|
20240509,165000,14129532300,21700,21700,21700,21700,0
|
|
20240509,164900,14129532300,21700,21700,21700,21700,0
|
|
20240509,164800,14129532300,21700,21700,21700,21700,0
|
|
20240509,164700,14129532300,21700,21700,21700,21700,0
|
|
20240509,164600,14129532300,21700,21700,21700,21700,0
|
|
20240509,164500,14129532300,21700,21700,21700,21700,0
|
|
20240509,164400,14129532300,21700,21700,21700,21700,0
|
|
20240509,164300,14129532300,21700,21700,21700,21700,0
|
|
20240509,164200,14129532300,21700,21700,21700,21700,0
|
|
20240509,164100,14129532300,21700,21700,21700,21700,0
|
|
20240509,164000,14129532300,21700,21700,21700,21700,0
|
|
20240509,163900,14129532300,21700,21700,21700,21700,0
|
|
20240509,163800,14129532300,21700,21700,21700,21700,0
|
|
20240509,163700,14129532300,21700,21700,21700,21700,0
|
|
20240509,163600,14129532300,21700,21700,21700,21700,0
|
|
20240509,163500,14129532300,21700,21700,21700,21700,0
|
|
20240509,163400,14129532300,21700,21700,21700,21700,0
|
|
20240509,163300,14129532300,21700,21700,21700,21700,0
|
|
20240509,163200,14129532300,21700,21700,21700,21700,0
|
|
20240509,163100,14129532300,21700,21700,21700,21700,0
|
|
20240509,163000,14129532300,21700,21700,21700,21700,0
|
|
20240509,162900,14129532300,21700,21700,21700,21700,0
|
|
20240509,162800,14129532300,21700,21700,21700,21700,0
|
|
20240509,162700,14129532300,21700,21700,21700,21700,0
|
|
20240509,162600,14129532300,21700,21700,21700,21700,0
|
|
20240509,162500,14129532300,21700,21700,21700,21700,9292
|
|
20240509,162400,14129532300,21700,21700,21700,21700,0
|
|
20240509,162300,14129532300,21700,21700,21700,21700,0
|
|
20240509,162200,14129532300,21700,21700,21700,21700,0
|
|
20240509,162100,14129532300,21700,21700,21700,21700,0
|
|
20240509,162000,14129532300,21700,21700,21700,21700,0
|
|
20240509,161900,14129532300,21700,21700,21700,21700,0
|
|
20240509,161800,14129532300,21700,21700,21700,21700,0
|
|
20240509,161700,14129532300,21700,21700,21700,21700,0
|
|
20240509,161600,14129532300,21700,21700,21700,21700,0
|
|
20240509,161500,14129532300,21700,21700,21700,21700,0
|
|
20240509,161400,14129532300,21700,21700,21700,21700,0
|
|
20240509,161300,14129532300,21700,21700,21700,21700,0
|
|
20240509,161200,14129532300,21700,21700,21700,21700,0
|
|
20240509,161100,14129532300,21700,21700,21700,21700,0
|
|
20240509,161000,14129532300,21700,21700,21700,21700,0
|
|
20240509,160900,14129532300,21700,21700,21700,21700,0
|
|
20240509,160800,14129532300,21700,21700,21700,21700,0
|
|
20240509,160700,14129532300,21700,21700,21700,21700,0
|
|
20240509,160600,14129532300,21700,21700,21700,21700,0
|
|
20240509,160500,14129532300,21700,21700,21700,21700,0
|
|
20240509,160400,14129532300,21700,21700,21700,21700,0
|
|
20240509,160300,14129532300,21700,21700,21700,21700,0
|
|
20240509,160200,14129532300,21700,21700,21700,21700,0
|
|
20240509,160100,14129532300,21700,21700,21700,21700,0
|
|
20240509,160000,14129532300,21700,21700,21700,21700,0
|
|
20240509,155900,14129532300,21700,21700,21700,21700,0
|
|
20240509,155800,14129532300,21700,21700,21700,21700,0
|
|
20240509,155700,14129532300,21700,21700,21700,21700,0
|
|
20240509,155600,14129532300,21700,21700,21700,21700,0
|
|
20240509,155500,14129532300,21700,21700,21700,21700,9292
|
|
20240509,155400,14129532300,21700,21700,21700,21700,0
|
|
20240509,155300,14129532300,21700,21700,21700,21700,0
|
|
20240509,155200,14129532300,21700,21700,21700,21700,0
|
|
20240509,155100,14129532300,21700,21700,21700,21700,0
|
|
20240509,155000,14129532300,21700,21700,21700,21700,0
|
|
20240509,154900,14129532300,21700,21700,21700,21700,0
|
|
20240509,154800,14129532300,21700,21700,21700,21700,0
|
|
20240509,154700,14129532300,21700,21700,21700,21700,0
|
|
20240509,154600,14129532300,21700,21700,21700,21700,0
|
|
20240509,154500,14129532300,21700,21700,21700,21700,0
|
|
20240509,154400,14129532300,21700,21700,21700,21700,0
|
|
20240509,154300,14129532300,21700,21700,21700,21700,0
|
|
20240509,154200,14129532300,21700,21700,21700,21700,0
|
|
20240509,154100,14129532300,21700,21700,21700,21700,0
|
|
20240509,154000,14129532300,21700,21700,21700,21700,0
|
|
20240509,153900,14129532300,21700,21700,21700,21700,0
|
|
20240509,153800,14129532300,21700,21700,21700,21700,0
|
|
20240509,153700,14129532300,21700,21700,21700,21700,0
|
|
20240509,153600,14129532300,21700,21700,21700,21700,0
|
|
20240509,153500,14129532300,21700,21700,21700,21700,0
|
|
20240509,153400,14129532300,21700,21700,21700,21700,0
|
|
20240509,153300,14129532300,21700,21700,21700,21700,0
|
|
20240509,153200,14129532300,21700,21700,21700,21700,0
|
|
20240509,153100,14129532300,21700,21700,21700,21700,0
|
|
20240509,153000,14129532300,21700,21700,21700,21700,9292
|
|
20240509,152900,13927895900,21650,21650,21650,21650,0
|
|
20240509,152800,13927895900,21650,21650,21650,21650,0
|
|
20240509,152700,13927895900,21650,21650,21650,21650,0
|
|
20240509,152600,13927895900,21650,21650,21650,21650,0
|
|
20240509,152500,13927895900,21650,21650,21650,21650,0
|
|
20240509,152400,13927895900,21650,21650,21650,21650,0
|
|
20240509,152300,13927895900,21650,21650,21650,21650,0
|
|
20240509,152200,13927895900,21650,21650,21650,21650,0
|
|
20240509,152100,13927895900,21650,21650,21650,21650,0
|
|
20240509,152000,13927895900,21650,21650,21650,21650,0
|
|
20240509,151900,13927895900,21650,21600,21650,21600,237
|
|
20240509,151800,13922768100,21650,21600,21650,21600,569
|
|
20240509,151700,13910476700,21650,21600,21650,21600,496
|
|
20240509,151600,13899758400,21650,21600,21650,21550,1112
|
|
20240509,151500,13875721150,21650,21650,21650,21600,593
|
|
20240509,151400,13862908700,21600,21650,21650,21600,392
|
|
20240509,151300,13854436900,21650,21650,21700,21650,525
|
|
20240509,151200,13843069850,21700,21650,21750,21650,1005
|
|
20240509,151100,13821277450,21650,21650,21700,21600,3034
|
|
20240509,151000,13755598500,21700,21650,21700,21650,782
|
|
20240509,150900,13738649000,21700,21750,21750,21650,1285
|
|
20240509,150800,13710763850,21700,21700,21700,21700,358
|
|
20240509,150700,13702995250,21700,21750,21750,21700,369
|
|
20240509,150600,13694985200,21700,21850,21850,21700,3496
|
|
20240509,150500,13618815200,21850,21850,21850,21800,233
|
|
20240509,150400,13613734450,21800,21800,21850,21800,961
|
|
20240509,150300,13592778550,21850,21900,21900,21850,571
|
|
20240509,150200,13580297750,21850,21850,21850,21800,633
|
|
20240509,150100,13566471850,21850,21800,21850,21800,713
|
|
20240509,150000,13550897950,21800,21900,21900,21800,450
|
|
20240509,145900,13541077500,21800,21850,21900,21800,307
|
|
20240509,145800,13534375200,21900,21850,21900,21850,432
|
|
20240509,145700,13524931700,21850,21850,21900,21850,984
|
|
20240509,145600,13503427000,21850,21850,21900,21850,259
|
|
20240509,145500,13497765700,21900,21900,21900,21850,593
|
|
20240509,145400,13484790750,21850,21850,21900,21850,692
|
|
20240509,145300,13469666250,21850,21850,21900,21850,486
|
|
20240509,145200,13459042850,21850,21900,21900,21850,68
|
|
20240509,145100,13457554400,21900,21900,21900,21850,919
|
|
20240509,145000,13437457300,21900,21850,21900,21800,1360
|
|
20240509,144900,13407738950,21900,21850,21900,21800,206
|
|
20240509,144800,13403240700,21850,21850,21900,21850,1035
|
|
20240509,144700,13380623800,21900,21900,21900,21850,114
|
|
20240509,144600,13378128450,21900,21850,21900,21850,236
|
|
20240509,144500,13372966550,21850,21900,21900,21850,330
|
|
20240509,144400,13365740800,21900,21900,21900,21900,183
|
|
20240509,144300,13361733100,21900,21900,21900,21850,138
|
|
20240509,144200,13358713500,21850,21900,21900,21850,313
|
|
20240509,144100,13351870150,21900,21850,21900,21850,150
|
|
20240509,144000,13348589750,21850,21850,21900,21850,1083
|
|
20240509,143900,13324924050,21900,21900,21900,21850,106
|
|
20240509,143800,13322603000,21900,21900,21900,21850,176
|
|
20240509,143700,13318748650,21850,21900,21900,21850,146
|
|
20240509,143600,13315554250,21900,21800,21900,21800,491
|
|
20240509,143500,13304824400,21800,21800,21850,21800,190
|
|
20240509,143400,13300676950,21850,21900,21900,21800,194
|
|
20240509,143300,13296438700,21850,21850,21850,21850,61
|
|
20240509,143200,13295105850,21900,21850,21900,21850,155
|
|
20240509,143100,13291714800,21850,21850,21900,21850,173
|
|
20240509,143000,13287928600,21850,21900,21900,21850,370
|
|
20240509,142900,13279835250,21850,21850,21900,21850,136
|
|
20240509,142800,13276861500,21900,21850,21900,21850,125
|
|
20240509,142700,13274125950,21900,21900,21950,21850,767
|
|
20240509,142600,13257329200,21900,21900,21950,21850,1049
|
|
20240509,142500,13234351850,21900,21850,21900,21850,53
|
|
20240509,142400,13233191650,21850,21900,21900,21850,523
|
|
20240509,142300,13221747750,21850,21900,21900,21850,1024
|
|
20240509,142200,13199361700,21850,21950,21950,21850,471
|
|
20240509,142100,13189063900,21950,21850,21950,21850,114
|
|
20240509,142000,13186568700,21950,21950,21950,21900,648
|
|
20240509,141900,13172373150,21900,22000,22000,21900,740
|
|
20240509,141800,13156096100,22000,21900,22000,21900,3173
|
|
20240509,141700,13086539450,21900,21900,21900,21900,186
|
|
20240509,141600,13082466050,21900,21800,21900,21800,365
|
|
20240509,141500,13074504250,21900,21850,21900,21800,1395
|
|
20240509,141400,13044021100,21800,21850,21850,21800,278
|
|
20240509,141300,13037947800,21850,21900,21900,21850,86
|
|
20240509,141200,13036068650,21850,21850,21900,21850,992
|
|
20240509,141100,13014393100,21850,21900,21900,21850,71
|
|
20240509,141000,13012840700,21850,21900,21900,21850,294
|
|
20240509,140900,13006413550,21850,21900,21950,21850,1110
|
|
20240509,140800,12982108800,21900,21750,21900,21750,1021
|
|
20240509,140700,12959840500,21750,21800,21800,21750,47
|
|
20240509,140600,12958817750,21750,21750,21800,21750,216
|
|
20240509,140500,12954118200,21750,21700,21750,21700,503
|
|
20240509,140400,12943178100,21750,21750,21750,21700,69
|
|
20240509,140300,12941677450,21750,21750,21750,21750,696
|
|
20240509,140200,12926539450,21800,21800,21800,21800,14
|
|
20240509,140100,12926234250,21800,21800,21850,21800,274
|
|
20240509,140000,12920260000,21850,21800,21850,21800,102
|
|
20240509,135900,12918036300,21800,21850,21850,21800,95
|
|
20240509,135800,12915964100,21900,21900,21900,21900,225
|
|
20240509,135700,12911036600,21900,21950,21950,21850,1614
|
|
20240509,135600,12875730150,21950,21900,21950,21900,721
|
|
20240509,135500,12859939500,21900,21850,21900,21850,647
|
|
20240509,135400,12845770250,21850,21850,21900,21850,30
|
|
20240509,135300,12845113700,21850,21900,21900,21850,1424
|
|
20240509,135200,12813993950,21950,21900,21950,21900,284
|
|
20240509,135100,12807773150,21950,21950,21950,21950,55
|
|
20240509,135000,12806565900,21900,21850,21900,21850,230
|
|
20240509,134900,12801529100,21850,21850,21850,21850,1
|
|
20240509,134800,12801507250,21850,21850,21850,21850,54
|
|
20240509,134700,12800327350,21900,21850,21900,21850,44
|
|
20240509,134600,12799364900,21850,21850,21850,21850,181
|
|
20240509,134500,12795410050,21850,21850,21900,21850,151
|
|
20240509,134400,12792109150,21850,21850,21850,21850,248
|
|
20240509,134300,12786690350,21850,22000,22000,21850,9985
|
|
20240509,134200,12567573700,21950,22000,22000,21950,141
|
|
20240509,134100,12564478000,22000,22000,22000,21950,850
|
|
20240509,134000,12545819350,22000,21950,22000,21950,251
|
|
20240509,133900,12540308850,21950,22000,22000,21950,1905
|
|
20240509,133800,12498493400,22000,22000,22000,21950,110
|
|
20240509,133700,12496076900,22000,22000,22000,21950,2521
|
|
20240509,133600,12440737250,22000,22000,22000,22000,939
|
|
20240509,133500,12420079250,22000,21950,22000,21950,92
|
|
20240509,133400,12418055500,22000,21950,22000,21950,490
|
|
20240509,133300,12407279950,21950,22000,22000,21950,430
|
|
20240509,133200,12397820450,22000,22000,22000,21950,15
|
|
20240509,133100,12397490750,22000,21950,22000,21950,702
|
|
20240509,133000,12382080800,21950,21950,21950,21950,2
|
|
20240509,132900,12382036900,21950,22000,22000,21950,162
|
|
20240509,132800,12378474850,22000,21950,22000,21950,626
|
|
20240509,132700,12364729650,21950,22000,22000,21950,1884
|
|
20240509,132600,12323371450,22000,22100,22100,22000,1414
|
|
20240509,132500,12292207500,22050,22050,22100,22050,110
|
|
20240509,132400,12289781950,22050,22050,22050,22050,1149
|
|
20240509,132300,12264446500,22050,22000,22050,21950,474
|
|
20240509,132200,12254022200,22000,22100,22100,21900,2202
|
|
20240509,132100,12205595050,22100,22000,22100,21950,2063
|
|
20240509,132000,12160188450,21950,22000,22000,21950,370
|
|
20240509,131900,12152062650,22000,22050,22050,22000,999
|
|
20240509,131800,12130049850,22050,21950,22050,21900,11431
|
|
20240509,131700,11878810450,21950,21950,21950,21900,889
|
|
20240509,131600,11859322350,21950,21900,21950,21750,1544
|
|
20240509,131500,11825522200,21800,21900,21900,21750,4909
|
|
20240509,131400,11718034150,21900,21800,21950,21800,14031
|
|
20240509,131300,11410834950,21700,21700,21700,21700,10
|
|
20240509,131200,11410617950,21800,21700,21800,21700,752
|
|
20240509,131100,11394284950,21800,21800,21800,21800,0
|
|
20240509,131000,11394284950,21800,21750,21800,21750,32
|
|
20240509,130900,11393587900,21800,21800,21800,21700,650
|
|
20240509,130800,11379443350,21800,21850,21850,21800,751
|
|
20240509,130700,11363070500,21800,21800,21800,21800,3
|
|
20240509,130600,11363005100,21800,21850,21850,21800,262
|
|
20240509,130500,11357280550,21850,21900,21900,21750,523
|
|
20240509,130400,11345877900,21900,21900,21900,21900,150
|
|
20240509,130300,11342592900,21950,21800,21950,21750,1456
|
|
20240509,130200,11310767400,21800,21800,21800,21800,465
|
|
20240509,130100,11300630400,21800,21700,21900,21700,1173
|
|
20240509,130000,11275056650,21700,21800,21800,21700,701
|
|
20240509,125900,11259811400,21750,21750,21750,21750,514
|
|
20240509,125800,11248631900,21750,21700,21750,21700,1100
|
|
20240509,125700,11224760800,21700,21700,21700,21700,42
|
|
20240509,125600,11223849400,21700,21700,21700,21700,21
|
|
20240509,125500,11223393700,21650,21700,21700,21650,150
|
|
20240509,125400,11220145850,21700,21700,21700,21700,125
|
|
20240509,125300,11217433350,21700,21700,21700,21650,33
|
|
20240509,125200,11216717350,21650,21700,21700,21650,640
|
|
20240509,125100,11202861300,21700,21650,21700,21600,261
|
|
20240509,125000,11197209650,21650,21650,21650,21600,990
|
|
20240509,124900,11175813700,21650,21650,21700,21600,1391
|
|
20240509,124800,11145763850,21650,21650,21700,21650,1035
|
|
20240509,124700,11123355750,21650,21700,21700,21650,142
|
|
20240509,124600,11120280150,21650,21700,21700,21650,101
|
|
20240509,124500,11118093450,21700,21650,21700,21650,1157
|
|
20240509,124400,11093044050,21700,21700,21700,21700,154
|
|
20240509,124300,11089702250,21700,21700,21700,21700,137
|
|
20240509,124200,11086729350,21700,21700,21700,21700,22
|
|
20240509,124100,11086251950,21700,21650,21700,21650,28
|
|
20240509,124000,11085644400,21700,21700,21700,21700,183
|
|
20240509,123900,11081673300,21650,21650,21650,21650,239
|
|
20240509,123800,11076498950,21600,21650,21650,21600,94
|
|
20240509,123700,11074468200,21650,21600,21650,21600,32
|
|
20240509,123600,11073775900,21600,21700,21700,21600,507
|
|
20240509,123500,11062823500,21650,21650,21700,21650,90
|
|
20240509,123400,11060873950,21650,21650,21650,21650,72
|
|
20240509,123300,11059315150,21650,21650,21650,21650,382
|
|
20240509,123200,11051044850,21650,21650,21650,21650,197
|
|
20240509,123100,11046779800,21650,21600,21650,21600,507
|
|
20240509,123000,11035803750,21650,21650,21650,21650,328
|
|
20240509,122900,11028702550,21700,21700,21700,21650,17
|
|
20240509,122800,11028333950,21700,21650,21700,21650,123
|
|
20240509,122700,11025669800,21650,21700,21700,21650,35
|
|
20240509,122600,11024910450,21850,21750,21850,21750,2439
|
|
20240509,122500,10971728000,21750,21650,21750,21650,259
|
|
20240509,122400,10966105650,21700,21650,21750,21650,1312
|
|
20240509,122300,10937614150,21650,21600,21650,21600,329
|
|
20240509,122200,10930493750,21650,21650,21700,21650,276
|
|
20240509,122100,10924518300,21700,21600,21750,21600,1901
|
|
20240509,122000,10883329700,21600,21550,21600,21550,266
|
|
20240509,121900,10877584250,21600,21500,21600,21500,1032
|
|
20240509,121800,10855312900,21500,21500,21500,21500,91
|
|
20240509,121700,10853356400,21500,21550,21550,21500,140
|
|
20240509,121600,10850346000,21500,21500,21550,21500,460
|
|
20240509,121500,10840445600,21450,21450,21450,21450,14
|
|
20240509,121400,10840145300,21450,21550,21550,21450,340
|
|
20240509,121300,10832847750,21500,21500,21500,21500,40
|
|
20240509,121200,10831987750,21500,21450,21500,21450,186
|
|
20240509,121100,10827988900,21450,21450,21500,21450,271
|
|
20240509,121000,10822175750,21450,21500,21500,21450,25
|
|
20240509,120900,10821639000,21550,21550,21550,21550,97
|
|
20240509,120800,10819548650,21550,21500,21550,21450,556
|
|
20240509,120700,10807589800,21550,21550,21550,21550,48
|
|
20240509,120600,10806555400,21600,21550,21600,21550,51
|
|
20240509,120500,10805453950,21600,21600,21600,21500,34
|
|
20240509,120400,10804720050,21600,21550,21600,21500,471
|
|
20240509,120300,10794579200,21550,21550,21550,21550,100
|
|
20240509,120200,10792424200,21550,21400,21550,21400,240
|
|
20240509,120100,10787253500,21500,21400,21500,21400,1286
|
|
20240509,120000,10759607350,21400,21350,21400,21350,68
|
|
20240509,115900,10758154150,21400,21300,21400,21300,186
|
|
20240509,115800,10754188700,21300,21200,21350,21200,537
|
|
20240509,115700,10742758250,21200,21250,21300,21200,2651
|
|
20240509,115600,10686412800,21250,21300,21300,21250,180
|
|
20240509,115500,10682586750,21300,21250,21300,21250,653
|
|
20240509,115400,10668707300,21300,21250,21300,21250,182
|
|
20240509,115300,10664839650,21250,21250,21300,21250,76
|
|
20240509,115200,10663222550,21300,21300,21300,21250,356
|
|
20240509,115100,10655649800,21300,21300,21300,21250,88
|
|
20240509,115000,10653776600,21350,21350,21350,21300,455
|
|
20240509,114900,10644081450,21300,21300,21300,21300,106
|
|
20240509,114800,10641823650,21350,21250,21350,21250,511
|
|
20240509,114700,10630934050,21250,21250,21250,21200,1559
|
|
20240509,114600,10597805800,21250,21250,21300,21200,1314
|
|
20240509,114500,10569885600,21300,21250,21300,21250,448
|
|
20240509,114400,10560365250,21250,21250,21300,21250,565
|
|
20240509,114300,10548350000,21250,21250,21300,21250,2049
|
|
20240509,114200,10504808250,21250,21300,21300,21250,827
|
|
20240509,114100,10487198350,21350,21350,21350,21300,700
|
|
20240509,114000,10472286950,21300,21350,21350,21300,209
|
|
20240509,113900,10467825750,21350,21350,21400,21350,149
|
|
20240509,113800,10464643550,21350,21350,21400,21350,275
|
|
20240509,113700,10458771650,21350,21350,21400,21350,129
|
|
20240509,113600,10456016450,21350,21350,21400,21350,168
|
|
20240509,113500,10452429300,21350,21350,21350,21350,2101
|
|
20240509,113400,10407572950,21350,21350,21350,21350,725
|
|
20240509,113300,10392094200,21350,21300,21400,21300,170
|
|
20240509,113200,10388463100,21300,21300,21350,21250,640
|
|
20240509,113100,10374849800,21300,21250,21350,21250,619
|
|
20240509,113000,10361665250,21250,21300,21350,21250,3045
|
|
20240509,112900,10296892550,21300,21400,21400,21300,1626
|
|
20240509,112800,10262254900,21350,21400,21400,21300,1095
|
|
20240509,112700,10238878300,21350,21400,21400,21350,1745
|
|
20240509,112600,10201581000,21400,21400,21450,21400,81
|
|
20240509,112500,10199847250,21400,21450,21450,21400,770
|
|
20240509,112400,10183339600,21500,21400,21500,21400,321
|
|
20240509,112300,10176442850,21400,21400,21450,21400,335
|
|
20240509,112200,10169272800,21400,21450,21450,21400,899
|
|
20240509,112100,10150032950,21500,21450,21500,21400,215
|
|
20240509,112000,10145422200,21450,21400,21450,21350,467
|
|
20240509,111900,10135438650,21400,21400,21450,21350,209
|
|
20240509,111800,10130965100,21400,21300,21450,21250,3019
|
|
20240509,111700,10066450050,21300,21350,21400,21300,4515
|
|
20240509,111600,9970117650,21400,21400,21450,21350,4928
|
|
20240509,111500,9864741750,21400,21400,21400,21350,2432
|
|
20240509,111400,9812728050,21400,21500,21500,21400,3466
|
|
20240509,111300,9738458450,21450,21500,21500,21450,368
|
|
20240509,111200,9730562350,21450,21450,21500,21400,2630
|
|
20240509,111100,9674134950,21450,21450,21500,21450,622
|
|
20240509,111000,9660787000,21450,21500,21500,21450,266
|
|
20240509,110900,9655074650,21550,21500,21550,21450,1975
|
|
20240509,110800,9612633850,21500,21500,21550,21500,968
|
|
20240509,110700,9591809300,21500,21550,21600,21500,4410
|
|
20240509,110600,9496825700,21550,21600,21600,21550,1539
|
|
20240509,110500,9463603000,21600,21600,21650,21600,5070
|
|
20240509,110400,9354075550,21600,21600,21650,21600,813
|
|
20240509,110300,9336512550,21600,21650,21650,21600,2811
|
|
20240509,110200,9275700350,21600,21650,21700,21600,342
|
|
20240509,110100,9268297900,21600,21600,21650,21600,299
|
|
20240509,110000,9261836000,21600,21650,21700,21600,3261
|
|
20240509,105900,9191265300,21650,21650,21700,21650,258
|
|
20240509,105800,9185676100,21650,21700,21700,21650,1243
|
|
20240509,105700,9158709900,21650,21700,21700,21650,357
|
|
20240509,105600,9150977100,21700,21650,21700,21650,679
|
|
20240509,105500,9136276500,21650,21700,21750,21650,675
|
|
20240509,105400,9121647350,21700,21800,21800,21650,4119
|
|
20240509,105300,9032357700,21800,21800,21800,21800,114
|
|
20240509,105200,9029872500,21850,21800,21850,21800,370
|
|
20240509,105100,9021796050,21800,21750,21850,21750,754
|
|
20240509,105000,9005359400,21750,21750,21800,21750,279
|
|
20240509,104900,8999288500,21700,21700,21700,21650,604
|
|
20240509,104800,8986186300,21700,21700,21750,21650,377
|
|
20240509,104700,8978009850,21700,21700,21700,21650,109
|
|
20240509,104600,8975646400,21650,21700,21700,21650,327
|
|
20240509,104500,8968556750,21700,21700,21750,21700,841
|
|
20240509,104400,8950292050,21700,21650,21700,21650,1339
|
|
20240509,104300,8921295900,21700,21750,21750,21650,468
|
|
20240509,104200,8911151450,21800,21650,21800,21650,512
|
|
20240509,104100,8900043000,21700,21600,21700,21600,882
|
|
20240509,104000,8880931350,21600,21650,21700,21600,2414
|
|
20240509,103900,8828725350,21650,21600,21700,21600,882
|
|
20240509,103800,8809619150,21650,21700,21700,21600,4587
|
|
20240509,103700,8710259100,21700,21750,21800,21700,1176
|
|
20240509,103600,8684685450,21750,21750,21800,21750,772
|
|
20240509,103500,8667890350,21800,21850,21850,21800,3973
|
|
20240509,103400,8581276550,21850,21800,21850,21800,497
|
|
20240509,103300,8570421700,21850,21850,21850,21800,734
|
|
20240509,103200,8554411650,21800,21800,21850,21800,395
|
|
20240509,103100,8545795500,21800,21800,21850,21800,555
|
|
20240509,103000,8533691300,21800,21800,21850,21800,469
|
|
20240509,102900,8523467050,21800,21850,21850,21800,1114
|
|
20240509,102800,8499167350,21900,21850,21900,21800,2285
|
|
20240509,102700,8449311200,21850,21850,21900,21850,987
|
|
20240509,102600,8427740250,21850,22050,22050,21850,1498
|
|
20240509,102500,8394830750,22050,22000,22100,21950,1957
|
|
20240509,102400,8351755800,21950,22000,22000,21950,389
|
|
20240509,102300,8343213350,21950,21900,22000,21900,1513
|
|
20240509,102200,8309991000,21900,21900,21950,21900,743
|
|
20240509,102100,8293711700,21900,21900,21950,21900,260
|
|
20240509,102000,8288017400,21900,21900,21900,21850,125
|
|
20240509,101900,8285280150,21900,21800,21950,21800,1061
|
|
20240509,101800,8262098950,21800,21850,21900,21800,659
|
|
20240509,101700,8247703050,21900,21900,21900,21850,1114
|
|
20240509,101600,8223331750,22000,21900,22000,21900,1635
|
|
20240509,101500,8187415550,21850,21900,22000,21850,1439
|
|
20240509,101400,8155843200,21900,21950,21950,21900,190
|
|
20240509,101300,8151680800,21900,21900,21950,21850,3377
|
|
20240509,101200,8077884250,21900,21900,21950,21900,419
|
|
20240509,101100,8068707700,21900,21850,21900,21850,1032
|
|
20240509,101000,8046129900,21900,21850,21900,21850,422
|
|
20240509,100900,8036903150,21850,21850,21950,21850,2548
|
|
20240509,100800,7981200000,21850,21950,22000,21850,1501
|
|
20240509,100700,7948328450,22000,21900,22000,21900,431
|
|
20240509,100600,7938868200,21850,21850,21900,21800,4332
|
|
20240509,100500,7844270950,21850,21850,21900,21750,5065
|
|
20240509,100400,7733797250,21750,21900,22000,21700,6078
|
|
20240509,100300,7601145050,21900,22050,22050,21900,4831
|
|
20240509,100200,7494953700,22050,22100,22100,22050,2129
|
|
20240509,100100,7447978050,22100,22250,22250,22100,2152
|
|
20240509,100000,7400340650,22200,22250,22300,22200,1213
|
|
20240509,095900,7373377400,22250,22300,22300,22200,3185
|
|
20240509,095800,7302479950,22300,22400,22450,22300,2244
|
|
20240509,095700,7252291550,22500,22350,22500,22350,613
|
|
20240509,095600,7238577150,22350,22450,22450,22350,1579
|
|
20240509,095500,7203226450,22500,22600,22600,22450,2501
|
|
20240509,095400,7146900750,22600,22550,22650,22500,2868
|
|
20240509,095300,7082086300,22550,22600,22650,22500,5861
|
|
20240509,095200,6949592250,22600,22550,22650,22450,8906
|
|
20240509,095100,6748654900,22550,22500,22550,22400,5356
|
|
20240509,095000,6628032850,22500,22300,22500,22300,7395
|
|
20240509,094900,6462620350,22300,22250,22300,22250,1139
|
|
20240509,094800,6437242750,22300,22200,22300,22200,474
|
|
20240509,094700,6426705050,22200,22100,22200,21950,4920
|
|
20240509,094600,6318119900,22150,22350,22350,22100,1644
|
|
20240509,094500,6281654800,22200,22300,22450,22200,4605
|
|
20240509,094400,6179051600,22300,22400,22500,22300,8681
|
|
20240509,094300,5984621550,22350,22400,22400,22350,1793
|
|
20240509,094200,5944514250,22400,22700,22700,22300,14552
|
|
20240509,094100,5616855100,22700,22250,22700,22200,25120
|
|
20240509,094000,5052793150,22250,22050,22250,22000,7063
|
|
20240509,093900,4896236700,22050,22000,22050,22000,614
|
|
20240509,093800,4882720850,22050,22000,22050,21900,2728
|
|
20240509,093700,4822673300,21950,21950,21950,21950,1202
|
|
20240509,093600,4796289400,21950,21950,22000,21950,180
|
|
20240509,093500,4792336300,22000,22000,22050,21950,1908
|
|
20240509,093400,4750339500,22000,22050,22050,22000,1732
|
|
20240509,093300,4712219600,22050,21950,22050,21900,5147
|
|
20240509,093200,4599078400,22000,22050,22100,21950,1706
|
|
20240509,093100,4561486150,22100,22000,22150,22000,5069
|
|
20240509,093000,4449594450,22000,22050,22050,21950,5150
|
|
20240509,092900,4336320900,22000,22000,22000,21950,3121
|
|
20240509,092800,4267665200,22000,22000,22000,21950,1073
|
|
20240509,092700,4244065050,21950,21900,22050,21900,3853
|
|
20240509,092600,4159473650,21850,21900,22000,21800,1999
|
|
20240509,092500,4115728650,22000,22000,22000,21900,2267
|
|
20240509,092400,4065972650,21950,21950,22100,21950,5471
|
|
20240509,092300,3945420900,21950,21900,22050,21850,6605
|
|
20240509,092200,3800180400,21950,21850,22050,21850,7675
|
|
20240509,092100,3631617700,21900,21800,21900,21750,2158
|
|
20240509,092000,3584533150,21700,21600,21750,21600,3638
|
|
20240509,091900,3505724150,21600,21550,21600,21500,1101
|
|
20240509,091800,3482033050,21500,21450,21550,21400,803
|
|
20240509,091700,3464750700,21450,21600,21600,21450,4623
|
|
20240509,091600,3365295450,21600,21600,21650,21550,1465
|
|
20240509,091500,3333695850,21650,21650,21650,21550,4727
|
|
20240509,091400,3231544400,21650,21700,21700,21550,3719
|
|
20240509,091300,3151153650,21700,21600,21700,21600,2325
|
|
20240509,091200,3100850500,21600,21600,21650,21600,2161
|
|
20240509,091100,3054157700,21600,21500,21700,21400,6483
|
|
20240509,091000,2914380750,21550,21350,21600,21300,5280
|
|
20240509,090900,2801108900,21350,21400,21500,21300,7970
|
|
20240509,090800,2630797600,21400,21700,21750,21400,16438
|
|
20240509,090700,2276286800,21700,21950,21950,21700,7126
|
|
20240509,090600,2120791900,21950,21750,21950,21750,2489
|
|
20240509,090500,2066390150,21750,21700,21850,21650,1948
|
|
20240509,090400,2024070950,21650,21700,21700,21650,4654
|
|
20240509,090300,1923197600,21700,21950,21950,21600,13884
|
|
20240509,090200,1621407550,21850,21800,22050,21750,11969
|
|
20240509,090100,1358879700,21800,22100,22100,21650,13544
|
|
20240509,090000,1063135000,22000,22300,22350,21850,47881
|