599 lines
32 KiB
CSV
599 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,185600,7317617200,21700,21700,21700,21700,5937
|
|
20240513,185500,7317617200,21700,21700,21700,21700,0
|
|
20240513,185400,7317617200,21700,21700,21700,21700,0
|
|
20240513,185300,7317617200,21700,21700,21700,21700,0
|
|
20240513,185200,7317617200,21700,21700,21700,21700,0
|
|
20240513,185100,7317617200,21700,21700,21700,21700,0
|
|
20240513,185000,7317617200,21700,21700,21700,21700,0
|
|
20240513,184900,7317617200,21700,21700,21700,21700,0
|
|
20240513,184800,7317617200,21700,21700,21700,21700,0
|
|
20240513,184700,7317617200,21700,21700,21700,21700,0
|
|
20240513,184600,7317617200,21700,21700,21700,21700,0
|
|
20240513,184500,7317617200,21700,21700,21700,21700,0
|
|
20240513,184400,7317617200,21700,21700,21700,21700,0
|
|
20240513,184300,7317617200,21700,21700,21700,21700,0
|
|
20240513,184200,7317617200,21700,21700,21700,21700,0
|
|
20240513,184100,7317617200,21700,21700,21700,21700,0
|
|
20240513,184000,7317617200,21700,21700,21700,21700,0
|
|
20240513,183900,7317617200,21700,21700,21700,21700,0
|
|
20240513,183800,7317617200,21700,21700,21700,21700,0
|
|
20240513,183700,7317617200,21700,21700,21700,21700,0
|
|
20240513,183600,7317617200,21700,21700,21700,21700,0
|
|
20240513,183500,7317617200,21700,21700,21700,21700,0
|
|
20240513,183400,7317617200,21700,21700,21700,21700,0
|
|
20240513,183300,7317617200,21700,21700,21700,21700,0
|
|
20240513,183200,7317617200,21700,21700,21700,21700,0
|
|
20240513,183100,7317617200,21700,21700,21700,21700,0
|
|
20240513,183000,7317617200,21700,21700,21700,21700,0
|
|
20240513,182900,7317617200,21700,21700,21700,21700,0
|
|
20240513,182800,7317617200,21700,21700,21700,21700,0
|
|
20240513,182700,7317617200,21700,21700,21700,21700,0
|
|
20240513,182600,7317617200,21700,21700,21700,21700,5937
|
|
20240513,182500,7317617200,21700,21700,21700,21700,0
|
|
20240513,182400,7317617200,21700,21700,21700,21700,0
|
|
20240513,182300,7317617200,21700,21700,21700,21700,0
|
|
20240513,182200,7317617200,21700,21700,21700,21700,0
|
|
20240513,182100,7317617200,21700,21700,21700,21700,0
|
|
20240513,182000,7317617200,21700,21700,21700,21700,0
|
|
20240513,181900,7317617200,21700,21700,21700,21700,0
|
|
20240513,181800,7317617200,21700,21700,21700,21700,0
|
|
20240513,181700,7317617200,21700,21700,21700,21700,0
|
|
20240513,181600,7317617200,21700,21700,21700,21700,0
|
|
20240513,181500,7317617200,21700,21700,21700,21700,0
|
|
20240513,181400,7317617200,21700,21700,21700,21700,0
|
|
20240513,181300,7317617200,21700,21700,21700,21700,0
|
|
20240513,181200,7317617200,21700,21700,21700,21700,0
|
|
20240513,181100,7317617200,21700,21700,21700,21700,0
|
|
20240513,181000,7317617200,21700,21700,21700,21700,0
|
|
20240513,180900,7317617200,21700,21700,21700,21700,0
|
|
20240513,180800,7317617200,21700,21700,21700,21700,0
|
|
20240513,180700,7317617200,21700,21700,21700,21700,0
|
|
20240513,180600,7317617200,21700,21700,21700,21700,0
|
|
20240513,180500,7317617200,21700,21700,21700,21700,0
|
|
20240513,180400,7317617200,21700,21700,21700,21700,0
|
|
20240513,180300,7317617200,21700,21700,21700,21700,0
|
|
20240513,180200,7317617200,21700,21700,21700,21700,0
|
|
20240513,180100,7317617200,21700,21700,21700,21700,0
|
|
20240513,180000,7317617200,21700,21700,21700,21700,0
|
|
20240513,175900,7317617200,21700,21700,21700,21700,0
|
|
20240513,175800,7317617200,21700,21700,21700,21700,0
|
|
20240513,175700,7317617200,21700,21700,21700,21700,0
|
|
20240513,175600,7317617200,21700,21700,21700,21700,5937
|
|
20240513,175500,7317617200,21700,21700,21700,21700,0
|
|
20240513,175400,7317617200,21700,21700,21700,21700,0
|
|
20240513,175300,7317617200,21700,21700,21700,21700,0
|
|
20240513,175200,7317617200,21700,21700,21700,21700,0
|
|
20240513,175100,7317617200,21700,21700,21700,21700,0
|
|
20240513,175000,7317617200,21700,21700,21700,21700,0
|
|
20240513,174900,7317617200,21700,21700,21700,21700,0
|
|
20240513,174800,7317617200,21700,21700,21700,21700,0
|
|
20240513,174700,7317617200,21700,21700,21700,21700,0
|
|
20240513,174600,7317617200,21700,21700,21700,21700,0
|
|
20240513,174500,7317617200,21700,21700,21700,21700,0
|
|
20240513,174400,7317617200,21700,21700,21700,21700,0
|
|
20240513,174300,7317617200,21700,21700,21700,21700,0
|
|
20240513,174200,7317617200,21700,21700,21700,21700,0
|
|
20240513,174100,7317617200,21700,21700,21700,21700,0
|
|
20240513,174000,7317617200,21700,21700,21700,21700,0
|
|
20240513,173900,7317617200,21700,21700,21700,21700,0
|
|
20240513,173800,7317617200,21700,21700,21700,21700,0
|
|
20240513,173700,7317617200,21700,21700,21700,21700,0
|
|
20240513,173600,7317617200,21700,21700,21700,21700,0
|
|
20240513,173500,7317617200,21700,21700,21700,21700,0
|
|
20240513,173400,7317617200,21700,21700,21700,21700,0
|
|
20240513,173300,7317617200,21700,21700,21700,21700,0
|
|
20240513,173200,7317617200,21700,21700,21700,21700,0
|
|
20240513,173100,7317617200,21700,21700,21700,21700,0
|
|
20240513,173000,7317617200,21700,21700,21700,21700,0
|
|
20240513,172900,7317617200,21700,21700,21700,21700,0
|
|
20240513,172800,7317617200,21700,21700,21700,21700,0
|
|
20240513,172700,7317617200,21700,21700,21700,21700,0
|
|
20240513,172600,7317617200,21700,21700,21700,21700,5937
|
|
20240513,172500,7317617200,21700,21700,21700,21700,0
|
|
20240513,172400,7317617200,21700,21700,21700,21700,0
|
|
20240513,172300,7317617200,21700,21700,21700,21700,0
|
|
20240513,172200,7317617200,21700,21700,21700,21700,0
|
|
20240513,172100,7317617200,21700,21700,21700,21700,0
|
|
20240513,172000,7317617200,21700,21700,21700,21700,0
|
|
20240513,171900,7317617200,21700,21700,21700,21700,0
|
|
20240513,171800,7317617200,21700,21700,21700,21700,0
|
|
20240513,171700,7317617200,21700,21700,21700,21700,0
|
|
20240513,171600,7317617200,21700,21700,21700,21700,0
|
|
20240513,171500,7317617200,21700,21700,21700,21700,0
|
|
20240513,171400,7317617200,21700,21700,21700,21700,0
|
|
20240513,171300,7317617200,21700,21700,21700,21700,0
|
|
20240513,171200,7317617200,21700,21700,21700,21700,0
|
|
20240513,171100,7317617200,21700,21700,21700,21700,0
|
|
20240513,171000,7317617200,21700,21700,21700,21700,0
|
|
20240513,170900,7317617200,21700,21700,21700,21700,0
|
|
20240513,170800,7317617200,21700,21700,21700,21700,0
|
|
20240513,170700,7317617200,21700,21700,21700,21700,0
|
|
20240513,170600,7317617200,21700,21700,21700,21700,0
|
|
20240513,170500,7317617200,21700,21700,21700,21700,0
|
|
20240513,170400,7317617200,21700,21700,21700,21700,0
|
|
20240513,170300,7317617200,21700,21700,21700,21700,0
|
|
20240513,170200,7317617200,21700,21700,21700,21700,0
|
|
20240513,170100,7317617200,21700,21700,21700,21700,0
|
|
20240513,170000,7317617200,21700,21700,21700,21700,0
|
|
20240513,165900,7317617200,21700,21700,21700,21700,0
|
|
20240513,165800,7317617200,21700,21700,21700,21700,0
|
|
20240513,165700,7317617200,21700,21700,21700,21700,0
|
|
20240513,165600,7317617200,21700,21700,21700,21700,5937
|
|
20240513,165500,7317617200,21700,21700,21700,21700,0
|
|
20240513,165400,7317617200,21700,21700,21700,21700,0
|
|
20240513,165300,7317617200,21700,21700,21700,21700,0
|
|
20240513,165200,7317617200,21700,21700,21700,21700,0
|
|
20240513,165100,7317617200,21700,21700,21700,21700,0
|
|
20240513,165000,7317617200,21700,21700,21700,21700,0
|
|
20240513,164900,7317617200,21700,21700,21700,21700,0
|
|
20240513,164800,7317617200,21700,21700,21700,21700,0
|
|
20240513,164700,7317617200,21700,21700,21700,21700,0
|
|
20240513,164600,7317617200,21700,21700,21700,21700,0
|
|
20240513,164500,7317617200,21700,21700,21700,21700,0
|
|
20240513,164400,7317617200,21700,21700,21700,21700,0
|
|
20240513,164300,7317617200,21700,21700,21700,21700,0
|
|
20240513,164200,7317617200,21700,21700,21700,21700,0
|
|
20240513,164100,7317617200,21700,21700,21700,21700,0
|
|
20240513,164000,7317617200,21700,21700,21700,21700,0
|
|
20240513,163900,7317617200,21700,21700,21700,21700,0
|
|
20240513,163800,7317617200,21700,21700,21700,21700,0
|
|
20240513,163700,7317617200,21700,21700,21700,21700,0
|
|
20240513,163600,7317617200,21700,21700,21700,21700,0
|
|
20240513,163500,7317617200,21700,21700,21700,21700,0
|
|
20240513,163400,7317617200,21700,21700,21700,21700,0
|
|
20240513,163300,7317617200,21700,21700,21700,21700,0
|
|
20240513,163200,7317617200,21700,21700,21700,21700,0
|
|
20240513,163100,7317617200,21700,21700,21700,21700,0
|
|
20240513,163000,7317617200,21700,21700,21700,21700,0
|
|
20240513,162900,7317617200,21700,21700,21700,21700,0
|
|
20240513,162800,7317617200,21700,21700,21700,21700,0
|
|
20240513,162700,7317617200,21700,21700,21700,21700,0
|
|
20240513,162600,7317617200,21700,21700,21700,21700,5937
|
|
20240513,162500,7317617200,21700,21700,21700,21700,0
|
|
20240513,162400,7317617200,21700,21700,21700,21700,0
|
|
20240513,162300,7317617200,21700,21700,21700,21700,0
|
|
20240513,162200,7317617200,21700,21700,21700,21700,0
|
|
20240513,162100,7317617200,21700,21700,21700,21700,0
|
|
20240513,162000,7317617200,21700,21700,21700,21700,0
|
|
20240513,161900,7317617200,21700,21700,21700,21700,0
|
|
20240513,161800,7317617200,21700,21700,21700,21700,0
|
|
20240513,161700,7317617200,21700,21700,21700,21700,0
|
|
20240513,161600,7317617200,21700,21700,21700,21700,0
|
|
20240513,161500,7317617200,21700,21700,21700,21700,0
|
|
20240513,161400,7317617200,21700,21700,21700,21700,0
|
|
20240513,161300,7317617200,21700,21700,21700,21700,0
|
|
20240513,161200,7317617200,21700,21700,21700,21700,0
|
|
20240513,161100,7317617200,21700,21700,21700,21700,0
|
|
20240513,161000,7317617200,21700,21700,21700,21700,0
|
|
20240513,160900,7317617200,21700,21700,21700,21700,0
|
|
20240513,160800,7317617200,21700,21700,21700,21700,0
|
|
20240513,160700,7317617200,21700,21700,21700,21700,0
|
|
20240513,160600,7317617200,21700,21700,21700,21700,0
|
|
20240513,160500,7317617200,21700,21700,21700,21700,0
|
|
20240513,160400,7317617200,21700,21700,21700,21700,0
|
|
20240513,160300,7317617200,21700,21700,21700,21700,0
|
|
20240513,160200,7317617200,21700,21700,21700,21700,0
|
|
20240513,160100,7317617200,21700,21700,21700,21700,0
|
|
20240513,160000,7317617200,21700,21700,21700,21700,0
|
|
20240513,155900,7317617200,21700,21700,21700,21700,0
|
|
20240513,155800,7317617200,21700,21700,21700,21700,0
|
|
20240513,155700,7317617200,21700,21700,21700,21700,0
|
|
20240513,155600,7317617200,21700,21700,21700,21700,5937
|
|
20240513,155500,7317617200,21700,21700,21700,21700,0
|
|
20240513,155400,7317617200,21700,21700,21700,21700,0
|
|
20240513,155300,7317617200,21700,21700,21700,21700,0
|
|
20240513,155200,7317617200,21700,21700,21700,21700,0
|
|
20240513,155100,7317617200,21700,21700,21700,21700,0
|
|
20240513,155000,7317617200,21700,21700,21700,21700,0
|
|
20240513,154900,7317617200,21700,21700,21700,21700,0
|
|
20240513,154800,7317617200,21700,21700,21700,21700,0
|
|
20240513,154700,7317617200,21700,21700,21700,21700,0
|
|
20240513,154600,7317617200,21700,21700,21700,21700,0
|
|
20240513,154500,7317617200,21700,21700,21700,21700,0
|
|
20240513,154400,7317617200,21700,21700,21700,21700,0
|
|
20240513,154300,7317617200,21700,21700,21700,21700,0
|
|
20240513,154200,7317617200,21700,21700,21700,21700,0
|
|
20240513,154100,7317617200,21700,21700,21700,21700,0
|
|
20240513,154000,7317617200,21700,21700,21700,21700,0
|
|
20240513,153900,7317617200,21700,21700,21700,21700,0
|
|
20240513,153800,7317617200,21700,21700,21700,21700,0
|
|
20240513,153700,7317617200,21700,21700,21700,21700,0
|
|
20240513,153600,7317617200,21700,21700,21700,21700,0
|
|
20240513,153500,7317617200,21700,21700,21700,21700,0
|
|
20240513,153400,7317617200,21700,21700,21700,21700,0
|
|
20240513,153300,7317617200,21700,21700,21700,21700,0
|
|
20240513,153200,7317617200,21700,21700,21700,21700,0
|
|
20240513,153100,7317617200,21700,21700,21700,21700,0
|
|
20240513,153000,7317617200,21700,21700,21700,21700,5937
|
|
20240513,152900,7188784300,21700,21700,21700,21700,0
|
|
20240513,152800,7188784300,21700,21700,21700,21700,0
|
|
20240513,152700,7188784300,21700,21700,21700,21700,0
|
|
20240513,152600,7188784300,21700,21700,21700,21700,0
|
|
20240513,152500,7188784300,21700,21700,21700,21700,0
|
|
20240513,152400,7188784300,21700,21700,21700,21700,0
|
|
20240513,152300,7188784300,21700,21700,21700,21700,0
|
|
20240513,152200,7188784300,21700,21700,21700,21700,0
|
|
20240513,152100,7188784300,21700,21700,21700,21700,0
|
|
20240513,152000,7188784300,21700,21700,21700,21700,0
|
|
20240513,151900,7188784300,21700,21700,21700,21600,231
|
|
20240513,151800,7183771750,21700,21750,21750,21600,707
|
|
20240513,151700,7168476350,21750,21600,21750,21600,1253
|
|
20240513,151600,7141304350,21700,21600,21700,21600,227
|
|
20240513,151500,7136388850,21700,21600,21700,21600,146
|
|
20240513,151400,7133228000,21600,21600,21700,21600,797
|
|
20240513,151300,7115963650,21600,21600,21600,21600,155
|
|
20240513,151200,7112615650,21600,21650,21650,21600,254
|
|
20240513,151100,7107125300,21700,21700,21700,21600,111
|
|
20240513,151000,7104721150,21650,21700,21700,21600,565
|
|
20240513,150900,7092487700,21700,21700,21700,21600,18
|
|
20240513,150800,7092097600,21700,21600,21700,21600,524
|
|
20240513,150700,7080769050,21650,21600,21650,21600,683
|
|
20240513,150600,7066012100,21650,21700,21700,21600,946
|
|
20240513,150500,7045501300,21700,21650,21700,21600,114
|
|
20240513,150400,7043034350,21650,21650,21650,21650,47
|
|
20240513,150300,7042016800,21650,21650,21650,21600,106
|
|
20240513,150200,7039724400,21650,21650,21700,21650,157
|
|
20240513,150100,7036325250,21650,21700,21700,21650,377
|
|
20240513,150000,7028162700,21650,21750,21750,21650,1202
|
|
20240513,145900,7002076150,21700,21700,21750,21700,389
|
|
20240513,145800,6993633000,21700,21700,21700,21700,66
|
|
20240513,145700,6992200800,21700,21700,21700,21700,0
|
|
20240513,145600,6992200800,21700,21650,21700,21650,314
|
|
20240513,145500,6985390650,21700,21650,21700,21650,29
|
|
20240513,145400,6984762700,21700,21700,21700,21600,744
|
|
20240513,145300,6968627600,21650,21650,21700,21600,1444
|
|
20240513,145200,6937361350,21600,21650,21650,21600,800
|
|
20240513,145100,6920068750,21650,21600,21650,21600,306
|
|
20240513,145000,6913447550,21600,21650,21650,21600,98
|
|
20240513,144900,6911327400,21650,21650,21650,21650,20
|
|
20240513,144800,6910894400,21650,21600,21650,21600,170
|
|
20240513,144700,6907216950,21600,21650,21650,21600,269
|
|
20240513,144600,6901406100,21650,21600,21650,21600,121
|
|
20240513,144500,6898788950,21650,21600,21650,21600,5
|
|
20240513,144400,6898680900,21600,21600,21600,21550,268
|
|
20240513,144300,6892893250,21600,21550,21600,21550,283
|
|
20240513,144200,6886780750,21550,21550,21600,21550,732
|
|
20240513,144100,6871002800,21600,21600,21600,21600,12
|
|
20240513,144000,6870743600,21600,21600,21600,21600,67
|
|
20240513,143900,6869296400,21550,21550,21550,21550,38
|
|
20240513,143800,6868477500,21600,21550,21600,21550,73
|
|
20240513,143700,6866901000,21600,21600,21600,21600,138
|
|
20240513,143600,6863920200,21650,21650,21650,21650,67
|
|
20240513,143500,6862469650,21650,21650,21650,21650,0
|
|
20240513,143400,6862469650,21650,21600,21650,21600,112
|
|
20240513,143300,6860047100,21650,21650,21650,21650,21
|
|
20240513,143200,6859592450,21650,21600,21650,21600,252
|
|
20240513,143100,6854145900,21550,21550,21550,21550,0
|
|
20240513,143000,6854145900,21550,21550,21650,21550,320
|
|
20240513,142900,6847225500,21550,21600,21600,21550,356
|
|
20240513,142800,6839545600,21600,21600,21650,21550,495
|
|
20240513,142700,6828850300,21550,21550,21600,21550,76
|
|
20240513,142600,6827212400,21600,21600,21600,21600,67
|
|
20240513,142500,6825765200,21550,21550,21600,21550,79
|
|
20240513,142400,6824062500,21600,21600,21600,21600,183
|
|
20240513,142300,6820109700,21600,21600,21600,21600,70
|
|
20240513,142200,6818597700,21600,21600,21600,21550,118
|
|
20240513,142100,6816050800,21550,21550,21550,21550,40
|
|
20240513,142000,6815188800,21600,21550,21600,21550,653
|
|
20240513,141900,6801113250,21550,21650,21650,21550,612
|
|
20240513,141800,6787919000,21650,21650,21650,21650,66
|
|
20240513,141700,6786490100,21600,21650,21650,21550,444
|
|
20240513,141600,6776913600,21650,21650,21650,21650,1
|
|
20240513,141500,6776891950,21650,21650,21650,21650,67
|
|
20240513,141400,6775441400,21650,21600,21650,21550,161
|
|
20240513,141300,6771962250,21600,21650,21650,21600,193
|
|
20240513,141200,6767785650,21650,21600,21650,21600,90
|
|
20240513,141100,6765841250,21600,21650,21650,21600,241
|
|
20240513,141000,6760632300,21650,21650,21650,21650,25
|
|
20240513,140900,6760091050,21550,21600,21600,21550,380
|
|
20240513,140800,6751883200,21600,21650,21650,21600,411
|
|
20240513,140700,6743002600,21650,21650,21650,21600,183
|
|
20240513,140600,6739045100,21650,21650,21650,21600,33
|
|
20240513,140500,6738330850,21650,21650,21650,21600,111
|
|
20240513,140400,6735929650,21650,21650,21650,21650,0
|
|
20240513,140300,6735929650,21650,21600,21650,21600,154
|
|
20240513,140200,6732599600,21650,21600,21650,21600,102
|
|
20240513,140100,6730396150,21650,21650,21650,21650,76
|
|
20240513,140000,6728750750,21600,21650,21650,21600,8
|
|
20240513,135900,6728577850,21600,21650,21650,21600,123
|
|
20240513,135800,6725917100,21650,21650,21650,21650,100
|
|
20240513,135700,6723752100,21550,21550,21650,21550,195
|
|
20240513,135600,6719539650,21600,21600,21600,21600,116
|
|
20240513,135500,6717034050,21650,21650,21650,21650,66
|
|
20240513,135400,6715605150,21600,21650,21650,21600,132
|
|
20240513,135300,6712750250,21650,21650,21650,21650,109
|
|
20240513,135200,6710390400,21650,21550,21650,21550,1407
|
|
20240513,135100,6680004550,21550,21550,21550,21500,141
|
|
20240513,135000,6676968200,21500,21550,21550,21500,88
|
|
20240513,134900,6675074300,21550,21550,21550,21550,66
|
|
20240513,134800,6673652000,21500,21500,21500,21500,145
|
|
20240513,134700,6670534500,21500,21550,21550,21500,231
|
|
20240513,134600,6665564650,21500,21500,21500,21500,211
|
|
20240513,134500,6661028150,21500,21550,21550,21400,4958
|
|
20240513,134400,6554793900,21550,21550,21550,21550,193
|
|
20240513,134300,6550634750,21600,21550,21600,21550,128
|
|
20240513,134200,6547870050,21500,21550,21600,21500,298
|
|
20240513,134100,6541458450,21550,21550,21600,21550,433
|
|
20240513,134000,6532119300,21550,21500,21550,21500,261
|
|
20240513,133900,6526506050,21500,21550,21550,21500,632
|
|
20240513,133800,6512888600,21500,21500,21550,21500,231
|
|
20240513,133700,6507919600,21550,21500,21550,21500,342
|
|
20240513,133600,6500551800,21550,21550,21550,21550,191
|
|
20240513,133500,6496435750,21550,21550,21550,21550,465
|
|
20240513,133400,6486415000,21550,21600,21600,21550,134
|
|
20240513,133300,6483523000,21550,21550,21550,21550,306
|
|
20240513,133200,6476928700,21550,21600,21600,21550,73
|
|
20240513,133100,6475352250,21550,21550,21550,21500,1633
|
|
20240513,133000,6440175350,21550,21550,21600,21550,438
|
|
20240513,132900,6430731450,21450,21500,21600,21450,1718
|
|
20240513,132800,6393720150,21500,21450,21500,21450,892
|
|
20240513,132700,6374554800,21450,21450,21450,21450,792
|
|
20240513,132600,6357566400,21450,21400,21450,21400,259
|
|
20240513,132500,6352020500,21400,21400,21450,21400,64
|
|
20240513,132400,6350650450,21400,21350,21450,21350,167
|
|
20240513,132300,6347073800,21350,21400,21450,21350,1001
|
|
20240513,132200,6325615550,21450,21500,21500,21350,2903
|
|
20240513,132100,6263319650,21500,21500,21600,21500,170
|
|
20240513,132000,6259661750,21600,21550,21600,21500,113
|
|
20240513,131900,6257225550,21550,21600,21600,21550,331
|
|
20240513,131800,6250091450,21600,21500,21600,21500,88
|
|
20240513,131700,6248192150,21500,21500,21500,21500,374
|
|
20240513,131600,6240151150,21550,21550,21600,21550,191
|
|
20240513,131500,6236031750,21500,21450,21500,21400,1753
|
|
20240513,131400,6198364650,21500,21400,21500,21350,873
|
|
20240513,131300,6179642500,21350,21350,21350,21300,1575
|
|
20240513,131200,6146019150,21400,21300,21450,21300,1545
|
|
20240513,131100,6113084050,21350,21400,21400,21300,411
|
|
20240513,131000,6104316150,21400,21350,21400,21250,1577
|
|
20240513,130900,6070696750,21300,21400,21400,21250,5134
|
|
20240513,130800,5961227600,21400,21500,21600,21400,3440
|
|
20240513,130700,5887439850,21500,21500,21600,21500,372
|
|
20240513,130600,5879427450,21500,21500,21600,21450,1099
|
|
20240513,130500,5855814450,21650,21650,21650,21400,10552
|
|
20240513,130400,5628596900,21700,21800,21800,21600,144
|
|
20240513,130300,5625471750,21600,21700,21700,21600,645
|
|
20240513,130200,5611535250,21800,21800,21800,21650,4067
|
|
20240513,130100,5523418850,21700,21700,21700,21700,953
|
|
20240513,130000,5502738750,21750,21750,21750,21700,1518
|
|
20240513,125900,5469791100,21800,21750,21800,21750,44
|
|
20240513,125800,5468833950,21800,21800,21800,21750,830
|
|
20240513,125700,5450773700,21800,21800,21800,21800,457
|
|
20240513,125600,5440811100,21800,21750,21800,21750,116
|
|
20240513,125500,5438284650,21750,21800,21800,21750,9
|
|
20240513,125400,5438088800,21800,21750,21800,21750,119
|
|
20240513,125300,5435497200,21800,21800,21800,21800,203
|
|
20240513,125200,5431071800,21800,21800,21800,21750,119
|
|
20240513,125100,5428480050,21800,21800,21800,21700,347
|
|
20240513,125000,5420935200,21800,21800,21800,21800,110
|
|
20240513,124900,5418537200,21800,21800,21800,21800,135
|
|
20240513,124800,5415594200,21800,21800,21800,21700,59
|
|
20240513,124700,5414311800,21800,21800,21800,21700,121
|
|
20240513,124600,5411679000,21700,21700,21700,21700,248
|
|
20240513,124500,5406297400,21700,21800,21800,21700,140
|
|
20240513,124400,5403251100,21750,21700,21750,21700,81
|
|
20240513,124300,5401490100,21750,21700,21800,21700,321
|
|
20240513,124200,5394517450,21700,21750,21800,21700,1707
|
|
20240513,124100,5357458650,21750,21800,21800,21750,518
|
|
20240513,124000,5346188800,21800,21750,21800,21750,502
|
|
20240513,123900,5335270200,21750,21800,21800,21750,148
|
|
20240513,123800,5332047700,21750,21750,21750,21750,1070
|
|
20240513,123700,5308775200,21750,21800,21800,21750,170
|
|
20240513,123600,5305071600,21800,21800,21800,21800,26
|
|
20240513,123500,5304504800,21800,21750,21800,21750,456
|
|
20240513,123400,5294565300,21750,21750,21800,21750,161
|
|
20240513,123300,5291061900,21750,21800,21850,21750,588
|
|
20240513,123200,5278242850,21800,21800,21850,21800,157
|
|
20240513,123100,5274820100,21800,21850,21850,21800,663
|
|
20240513,123000,5260358200,21800,21800,21800,21800,214
|
|
20240513,122900,5255693000,21850,21850,21850,21850,120
|
|
20240513,122800,5253071000,21850,21850,21850,21850,412
|
|
20240513,122700,5244068800,21900,21850,21900,21850,90
|
|
20240513,122600,5242098900,21900,21850,21900,21850,199
|
|
20240513,122500,5237742850,21850,21850,21900,21850,113
|
|
20240513,122400,5235270450,21850,21850,21900,21850,307
|
|
20240513,122300,5228562400,21850,21900,21900,21850,466
|
|
20240513,122200,5218361500,21900,21900,21900,21850,183
|
|
20240513,122100,5214355900,21850,21950,21950,21850,308
|
|
20240513,122000,5207619300,21850,21950,21950,21850,53
|
|
20240513,121900,5206459900,21950,21950,21950,21950,70
|
|
20240513,121800,5204923400,21950,21950,21950,21950,7
|
|
20240513,121700,5204769750,21950,21900,21950,21850,111
|
|
20240513,121600,5202336350,21950,21900,21950,21900,32
|
|
20240513,121500,5201635450,21900,21900,21900,21900,10
|
|
20240513,121400,5201416450,21950,21850,21950,21850,56
|
|
20240513,121300,5200192550,21950,21950,21950,21900,514
|
|
20240513,121200,5188932500,21950,21950,21950,21950,3
|
|
20240513,121100,5188866650,21900,21900,22000,21850,382
|
|
20240513,121000,5180482000,21900,21950,21950,21900,52
|
|
20240513,120900,5179343100,21950,21900,21950,21900,126
|
|
20240513,120800,5176577900,21950,21950,21950,21900,260
|
|
20240513,120700,5170873100,21900,21950,21950,21900,238
|
|
20240513,120600,5165659400,21950,21950,21950,21950,195
|
|
20240513,120500,5161379150,21950,21950,21950,21900,94
|
|
20240513,120400,5159317950,21950,21950,21950,21900,145
|
|
20240513,120300,5156136700,21950,21900,21950,21900,313
|
|
20240513,120200,5149271900,21900,21850,21900,21850,7
|
|
20240513,120100,5149118900,21850,21850,21850,21850,580
|
|
20240513,120000,5136445900,21850,21800,21850,21800,117
|
|
20240513,115900,5133891650,21850,21850,21850,21850,0
|
|
20240513,115800,5133891650,21850,21850,21850,21850,81
|
|
20240513,115700,5132121800,21850,21850,21850,21850,36
|
|
20240513,115600,5131335200,21800,21850,21850,21800,211
|
|
20240513,115500,5126731750,21850,21800,21850,21800,464
|
|
20240513,115400,5116595450,21850,21750,21850,21750,312
|
|
20240513,115300,5109796550,21750,21700,21750,21700,932
|
|
20240513,115200,5089572050,21700,21700,21700,21650,153
|
|
20240513,115100,5086254450,21650,21700,21700,21650,109
|
|
20240513,115000,5083892650,21750,21650,21750,21650,223
|
|
20240513,114900,5079050200,21650,21750,21800,21650,2871
|
|
20240513,114800,5016542750,21700,21700,21750,21700,157
|
|
20240513,114700,5013132450,21750,21700,21750,21700,120
|
|
20240513,114600,5010527750,21700,21750,21800,21700,1286
|
|
20240513,114500,4982584550,21800,21800,21800,21800,3
|
|
20240513,114400,4982519150,21800,21750,21800,21750,72
|
|
20240513,114300,4980949650,21750,21750,21750,21750,136
|
|
20240513,114200,4977991650,21800,21800,21800,21750,674
|
|
20240513,114100,4963303450,21800,21750,21800,21750,42
|
|
20240513,114000,4962389850,21800,21750,21800,21750,125
|
|
20240513,113900,4959667800,21750,21750,21800,21750,172
|
|
20240513,113800,4955924450,21800,21750,21800,21750,105
|
|
20240513,113700,4953635500,21800,21700,21800,21650,3900
|
|
20240513,113600,4868757350,21700,21750,21750,21700,1752
|
|
20240513,113500,4830728600,21750,21750,21750,21700,960
|
|
20240513,113400,4809848650,21750,21700,21800,21700,4067
|
|
20240513,113300,4721336650,21750,21750,21750,21700,5
|
|
20240513,113200,4721227950,21750,21700,21750,21700,480
|
|
20240513,113100,4710806850,21750,21700,21750,21700,389
|
|
20240513,113000,4702359900,21750,21750,21750,21700,468
|
|
20240513,112900,4692199400,21750,21700,21750,21700,413
|
|
20240513,112800,4683227200,21800,21800,21800,21750,906
|
|
20240513,112700,4663518300,21750,21850,21850,21700,3107
|
|
20240513,112600,4595895550,21850,21800,21850,21800,25
|
|
20240513,112500,4595349400,21800,21850,21850,21800,111
|
|
20240513,112400,4592926250,21850,21850,21850,21800,1357
|
|
20240513,112300,4563343450,21850,21850,21900,21850,72
|
|
20240513,112200,4561766850,21900,21850,21900,21800,642
|
|
20240513,112100,4547735200,21900,21900,21900,21900,70
|
|
20240513,112000,4546202200,21800,21900,21900,21800,1750
|
|
20240513,111900,4508004100,21900,21900,21900,21900,87
|
|
20240513,111800,4506098800,21900,21850,21900,21850,3
|
|
20240513,111700,4506033150,21850,21900,21900,21800,122
|
|
20240513,111600,4503366150,21950,21950,21950,21800,679
|
|
20240513,111500,4488546200,21950,21900,21950,21900,73
|
|
20240513,111400,4486947400,21950,21850,21950,21850,2980
|
|
20240513,111300,4421734450,21900,21900,21900,21900,81
|
|
20240513,111200,4419960550,21800,21850,21900,21800,33
|
|
20240513,111100,4419240300,21850,21850,21850,21850,352
|
|
20240513,111000,4411549100,21850,21850,21850,21850,276
|
|
20240513,110900,4405518500,21850,21850,21900,21800,460
|
|
20240513,110800,4395473750,21800,21850,21900,21800,665
|
|
20240513,110700,4380949350,21900,21900,21900,21900,150
|
|
20240513,110600,4377664350,21900,21900,21950,21900,566
|
|
20240513,110500,4365268650,21900,21900,21900,21850,1388
|
|
20240513,110400,4334928550,21900,21950,21950,21900,2246
|
|
20240513,110300,4285740050,21950,21900,21950,21900,798
|
|
20240513,110200,4268248400,21950,21950,21950,21950,57
|
|
20240513,110100,4266997250,21900,21950,21950,21900,199
|
|
20240513,110000,4262634200,22050,22000,22050,21900,1060
|
|
20240513,105900,4239350300,22000,21950,22000,21950,156
|
|
20240513,105800,4235922750,21900,21900,21900,21900,0
|
|
20240513,105700,4235922750,21900,21900,21950,21900,854
|
|
20240513,105600,4217216700,21900,21850,21900,21850,1293
|
|
20240513,105500,4188914450,21850,21850,21850,21850,309
|
|
20240513,105400,4182162800,21850,21800,21850,21800,426
|
|
20240513,105300,4172875650,21850,21800,21850,21800,594
|
|
20240513,105200,4159915950,21850,21900,21900,21850,2177
|
|
20240513,105100,4112348400,21900,21900,21900,21850,309
|
|
20240513,105000,4105592050,21900,21900,21900,21850,1032
|
|
20240513,104900,4083001750,21900,21900,21900,21850,1963
|
|
20240513,104800,4040013900,21900,21950,21950,21900,532
|
|
20240513,104700,4028359800,21950,22000,22000,21950,1830
|
|
20240513,104600,3988159850,22000,22050,22050,22000,104
|
|
20240513,104500,3985871700,22050,22050,22050,21950,208
|
|
20240513,104400,3981292200,22050,22000,22050,22000,379
|
|
20240513,104300,3972954050,21950,22050,22050,21950,196
|
|
20240513,104200,3968651550,22000,21900,22050,21900,2447
|
|
20240513,104100,3914838650,21900,21950,21950,21900,46
|
|
20240513,104000,3913831150,21850,21900,21900,21850,182
|
|
20240513,103900,3909848600,21900,21900,21900,21850,1540
|
|
20240513,103800,3876142750,21950,21950,22000,21950,1847
|
|
20240513,103700,3835588650,21950,21950,21950,21950,213
|
|
20240513,103600,3830913300,22000,22050,22050,22000,537
|
|
20240513,103500,3819092500,22050,22100,22100,22000,79
|
|
20240513,103400,3817351400,22000,22000,22100,22000,1017
|
|
20240513,103300,3794948000,22000,22100,22100,22000,1384
|
|
20240513,103200,3764409250,22050,22100,22100,22050,104
|
|
20240513,103100,3762111050,22150,22100,22150,22100,237
|
|
20240513,103000,3756873200,22150,22100,22150,22050,303
|
|
20240513,102900,3750170550,22150,22150,22150,22150,2
|
|
20240513,102800,3750126250,22100,22100,22150,22100,548
|
|
20240513,102700,3738007050,22150,22100,22150,22100,93
|
|
20240513,102600,3735951250,22150,22100,22150,22100,847
|
|
20240513,102500,3717231250,22100,22000,22100,22000,226
|
|
20240513,102400,3712247750,22000,22000,22100,22000,1146
|
|
20240513,102300,3687035300,22050,22100,22150,22050,2417
|
|
20240513,102200,3633633350,22100,22100,22150,22100,701
|
|
20240513,102100,3618131250,22150,22250,22300,22100,3825
|
|
20240513,102000,3533287950,22300,22350,22350,22200,3584
|
|
20240513,101900,3453398000,22350,22200,22350,22200,4162
|
|
20240513,101800,3360671550,22200,22300,22300,22200,1680
|
|
20240513,101700,3323293200,22250,22150,22300,22150,5145
|
|
20240513,101600,3208874750,22150,22050,22200,22050,814
|
|
20240513,101500,3190874000,22000,22050,22050,22000,584
|
|
20240513,101400,3178021900,22050,22050,22050,22000,57
|
|
20240513,101300,3176765200,22000,22000,22000,22000,615
|
|
20240513,101200,3163235200,22000,22000,22000,22000,177
|
|
20240513,101100,3159341200,22000,22000,22000,21850,258
|
|
20240513,101000,3153691150,22000,22000,22000,21950,141
|
|
20240513,100900,3150591650,22000,21950,22000,21950,2025
|
|
20240513,100800,3106083700,21950,21850,21950,21850,2464
|
|
20240513,100700,3052116650,21850,21850,21850,21850,319
|
|
20240513,100600,3045146500,21850,21900,21900,21800,863
|
|
20240513,100500,3026316750,21900,21900,21900,21850,388
|
|
20240513,100400,3017829600,21900,21850,21900,21850,665
|
|
20240513,100300,3003297850,21850,21900,21900,21850,23
|
|
20240513,100200,3002795000,21900,21900,21900,21900,2
|
|
20240513,100100,3002751200,21900,21850,21900,21800,2818
|
|
20240513,100000,2941180050,21850,21850,21900,21850,31
|
|
20240513,095900,2940502500,21850,21900,21950,21850,2704
|
|
20240513,095800,2881389250,21900,21900,21900,21850,127
|
|
20240513,095700,2878609150,21900,21900,21900,21850,240
|
|
20240513,095600,2873355750,21900,21850,21950,21850,13
|
|
20240513,095500,2873071050,21850,21950,21950,21850,1314
|
|
20240513,095400,2844287650,21950,21950,22000,21950,124
|
|
20240513,095300,2841559800,22000,21950,22000,21900,503
|
|
20240513,095200,2830533700,22000,22000,22000,21950,105
|
|
20240513,095100,2828223750,22000,22050,22100,22000,128
|
|
20240513,095000,2825401700,22100,22100,22100,22100,770
|
|
20240513,094900,2808384700,22100,21950,22100,21900,1678
|
|
20240513,094800,2771566650,21950,22100,22100,21950,798
|
|
20240513,094700,2753971500,22050,21950,22050,21950,212
|
|
20240513,094600,2749315100,21900,21950,21950,21900,523
|
|
20240513,094500,2737845300,21850,21900,21900,21850,1344
|
|
20240513,094400,2708416850,21850,21900,21900,21850,260
|
|
20240513,094300,2702733450,21850,21850,21900,21800,2776
|
|
20240513,094200,2642125950,21800,21800,21800,21800,1110
|
|
20240513,094100,2617927950,21800,21800,21850,21750,1338
|
|
20240513,094000,2588762800,21800,21800,21900,21750,1225
|
|
20240513,093900,2562063200,21800,21800,21900,21800,453
|
|
20240513,093800,2552186800,21800,21800,21900,21800,1159
|
|
20240513,093700,2526920400,21800,21800,21900,21800,4049
|
|
20240513,093600,2438648400,21800,21800,21900,21800,156
|
|
20240513,093500,2435245100,21900,21850,21900,21800,786
|
|
20240513,093400,2418072850,21850,21900,21900,21850,1340
|
|
20240513,093300,2388764650,21900,21950,21950,21900,1518
|
|
20240513,093200,2355513750,21950,22050,22050,21950,2093
|
|
20240513,093100,2309570950,22050,22050,22050,21950,965
|
|
20240513,093000,2288343800,22050,22000,22050,21950,883
|
|
20240513,092900,2268949250,22000,22100,22100,21950,1120
|
|
20240513,092800,2244291650,21950,22250,22250,21950,3688
|
|
20240513,092700,2162764800,22300,22300,22300,22250,855
|
|
20240513,092600,2143729850,22300,22300,22300,22200,1919
|
|
20240513,092500,2101043900,22300,22200,22300,22100,6090
|
|
20240513,092400,1965484850,22200,22000,22200,22000,2310
|
|
20240513,092300,1914307350,22000,22150,22150,22000,739
|
|
20240513,092200,1897970600,22150,21950,22150,21950,2838
|
|
20240513,092100,1835402750,21950,21850,21950,21800,1634
|
|
20240513,092000,1799688750,21950,21850,21950,21800,359
|
|
20240513,091900,1791856750,21800,21800,21950,21800,2801
|
|
20240513,091800,1730704050,21900,21800,21900,21800,2476
|
|
20240513,091700,1676592400,21800,21800,21900,21750,1117
|
|
20240513,091600,1652244000,21850,21900,21900,21800,1837
|
|
20240513,091500,1612118750,21900,21900,22000,21850,626
|
|
20240513,091400,1598403850,21850,21900,22000,21850,1378
|
|
20240513,091300,1568263600,22000,21950,22000,21900,1611
|
|
20240513,091200,1532940600,21950,21950,21950,21900,912
|
|
20240513,091100,1512962800,21950,21950,22000,21950,1291
|
|
20240513,091000,1484618300,21950,21900,21950,21900,629
|
|
20240513,090900,1470821450,21900,21900,21950,21850,2341
|
|
20240513,090800,1419573900,21900,21900,21950,21900,2864
|
|
20240513,090700,1356750600,21850,21750,21850,21750,1632
|
|
20240513,090600,1321138350,21750,21800,21850,21550,10051
|
|
20240513,090500,1103400250,21800,21850,21850,21750,3068
|
|
20240513,090400,1036554000,21850,21900,21950,21800,3089
|
|
20240513,090300,969029450,21950,22150,22300,21800,13856
|
|
20240513,090200,664705800,22150,22250,22300,22150,6500
|
|
20240513,090100,520353950,22250,22300,22450,22200,3466
|
|
20240513,090000,443102650,22300,22600,22600,22250,19654
|