598 lines
32 KiB
CSV
598 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,185500,4115928250,22050,22050,22050,22050,4056
|
|
20240516,185400,4115928250,22050,22050,22050,22050,0
|
|
20240516,185300,4115928250,22050,22050,22050,22050,0
|
|
20240516,185200,4115928250,22050,22050,22050,22050,0
|
|
20240516,185100,4115928250,22050,22050,22050,22050,0
|
|
20240516,185000,4115928250,22050,22050,22050,22050,0
|
|
20240516,184900,4115928250,22050,22050,22050,22050,0
|
|
20240516,184800,4115928250,22050,22050,22050,22050,0
|
|
20240516,184700,4115928250,22050,22050,22050,22050,0
|
|
20240516,184600,4115928250,22050,22050,22050,22050,0
|
|
20240516,184500,4115928250,22050,22050,22050,22050,0
|
|
20240516,184400,4115928250,22050,22050,22050,22050,0
|
|
20240516,184300,4115928250,22050,22050,22050,22050,0
|
|
20240516,184200,4115928250,22050,22050,22050,22050,0
|
|
20240516,184100,4115928250,22050,22050,22050,22050,0
|
|
20240516,184000,4115928250,22050,22050,22050,22050,0
|
|
20240516,183900,4115928250,22050,22050,22050,22050,0
|
|
20240516,183800,4115928250,22050,22050,22050,22050,0
|
|
20240516,183700,4115928250,22050,22050,22050,22050,0
|
|
20240516,183600,4115928250,22050,22050,22050,22050,0
|
|
20240516,183500,4115928250,22050,22050,22050,22050,0
|
|
20240516,183400,4115928250,22050,22050,22050,22050,0
|
|
20240516,183300,4115928250,22050,22050,22050,22050,0
|
|
20240516,183200,4115928250,22050,22050,22050,22050,0
|
|
20240516,183100,4115928250,22050,22050,22050,22050,0
|
|
20240516,183000,4115928250,22050,22050,22050,22050,0
|
|
20240516,182900,4115928250,22050,22050,22050,22050,0
|
|
20240516,182800,4115928250,22050,22050,22050,22050,0
|
|
20240516,182700,4115928250,22050,22050,22050,22050,0
|
|
20240516,182600,4115928250,22050,22050,22050,22050,0
|
|
20240516,182500,4115928250,22050,22050,22050,22050,4056
|
|
20240516,182400,4115928250,22050,22050,22050,22050,0
|
|
20240516,182300,4115928250,22050,22050,22050,22050,0
|
|
20240516,182200,4115928250,22050,22050,22050,22050,0
|
|
20240516,182100,4115928250,22050,22050,22050,22050,0
|
|
20240516,182000,4115928250,22050,22050,22050,22050,0
|
|
20240516,181900,4115928250,22050,22050,22050,22050,0
|
|
20240516,181800,4115928250,22050,22050,22050,22050,0
|
|
20240516,181700,4115928250,22050,22050,22050,22050,0
|
|
20240516,181600,4115928250,22050,22050,22050,22050,0
|
|
20240516,181500,4115928250,22050,22050,22050,22050,0
|
|
20240516,181400,4115928250,22050,22050,22050,22050,0
|
|
20240516,181300,4115928250,22050,22050,22050,22050,0
|
|
20240516,181200,4115928250,22050,22050,22050,22050,0
|
|
20240516,181100,4115928250,22050,22050,22050,22050,0
|
|
20240516,181000,4115928250,22050,22050,22050,22050,0
|
|
20240516,180900,4115928250,22050,22050,22050,22050,0
|
|
20240516,180800,4115928250,22050,22050,22050,22050,0
|
|
20240516,180700,4115928250,22050,22050,22050,22050,0
|
|
20240516,180600,4115928250,22050,22050,22050,22050,0
|
|
20240516,180500,4115928250,22050,22050,22050,22050,0
|
|
20240516,180400,4115928250,22050,22050,22050,22050,0
|
|
20240516,180300,4115928250,22050,22050,22050,22050,0
|
|
20240516,180200,4115928250,22050,22050,22050,22050,0
|
|
20240516,180100,4115928250,22050,22050,22050,22050,0
|
|
20240516,180000,4115928250,22050,22050,22050,22050,0
|
|
20240516,175900,4115928250,22050,22050,22050,22050,0
|
|
20240516,175800,4115928250,22050,22050,22050,22050,0
|
|
20240516,175700,4115928250,22050,22050,22050,22050,0
|
|
20240516,175600,4115928250,22050,22050,22050,22050,0
|
|
20240516,175500,4115928250,22050,22050,22050,22050,4056
|
|
20240516,175400,4115928250,22050,22050,22050,22050,0
|
|
20240516,175300,4115928250,22050,22050,22050,22050,0
|
|
20240516,175200,4115928250,22050,22050,22050,22050,0
|
|
20240516,175100,4115928250,22050,22050,22050,22050,0
|
|
20240516,175000,4115928250,22050,22050,22050,22050,0
|
|
20240516,174900,4115928250,22050,22050,22050,22050,0
|
|
20240516,174800,4115928250,22050,22050,22050,22050,0
|
|
20240516,174700,4115928250,22050,22050,22050,22050,0
|
|
20240516,174600,4115928250,22050,22050,22050,22050,0
|
|
20240516,174500,4115928250,22050,22050,22050,22050,0
|
|
20240516,174400,4115928250,22050,22050,22050,22050,0
|
|
20240516,174300,4115928250,22050,22050,22050,22050,0
|
|
20240516,174200,4115928250,22050,22050,22050,22050,0
|
|
20240516,174100,4115928250,22050,22050,22050,22050,0
|
|
20240516,174000,4115928250,22050,22050,22050,22050,0
|
|
20240516,173900,4115928250,22050,22050,22050,22050,0
|
|
20240516,173800,4115928250,22050,22050,22050,22050,0
|
|
20240516,173700,4115928250,22050,22050,22050,22050,0
|
|
20240516,173600,4115928250,22050,22050,22050,22050,0
|
|
20240516,173500,4115928250,22050,22050,22050,22050,0
|
|
20240516,173400,4115928250,22050,22050,22050,22050,0
|
|
20240516,173300,4115928250,22050,22050,22050,22050,0
|
|
20240516,173200,4115928250,22050,22050,22050,22050,0
|
|
20240516,173100,4115928250,22050,22050,22050,22050,0
|
|
20240516,173000,4115928250,22050,22050,22050,22050,0
|
|
20240516,172900,4115928250,22050,22050,22050,22050,0
|
|
20240516,172800,4115928250,22050,22050,22050,22050,0
|
|
20240516,172700,4115928250,22050,22050,22050,22050,0
|
|
20240516,172600,4115928250,22050,22050,22050,22050,0
|
|
20240516,172500,4115928250,22050,22050,22050,22050,4056
|
|
20240516,172400,4115928250,22050,22050,22050,22050,0
|
|
20240516,172300,4115928250,22050,22050,22050,22050,0
|
|
20240516,172200,4115928250,22050,22050,22050,22050,0
|
|
20240516,172100,4115928250,22050,22050,22050,22050,0
|
|
20240516,172000,4115928250,22050,22050,22050,22050,0
|
|
20240516,171900,4115928250,22050,22050,22050,22050,0
|
|
20240516,171800,4115928250,22050,22050,22050,22050,0
|
|
20240516,171700,4115928250,22050,22050,22050,22050,0
|
|
20240516,171600,4115928250,22050,22050,22050,22050,0
|
|
20240516,171500,4115928250,22050,22050,22050,22050,0
|
|
20240516,171400,4115928250,22050,22050,22050,22050,0
|
|
20240516,171300,4115928250,22050,22050,22050,22050,0
|
|
20240516,171200,4115928250,22050,22050,22050,22050,0
|
|
20240516,171100,4115928250,22050,22050,22050,22050,0
|
|
20240516,171000,4115928250,22050,22050,22050,22050,0
|
|
20240516,170900,4115928250,22050,22050,22050,22050,0
|
|
20240516,170800,4115928250,22050,22050,22050,22050,0
|
|
20240516,170700,4115928250,22050,22050,22050,22050,0
|
|
20240516,170600,4115928250,22050,22050,22050,22050,0
|
|
20240516,170500,4115928250,22050,22050,22050,22050,0
|
|
20240516,170400,4115928250,22050,22050,22050,22050,0
|
|
20240516,170300,4115928250,22050,22050,22050,22050,0
|
|
20240516,170200,4115928250,22050,22050,22050,22050,0
|
|
20240516,170100,4115928250,22050,22050,22050,22050,0
|
|
20240516,170000,4115928250,22050,22050,22050,22050,0
|
|
20240516,165900,4115928250,22050,22050,22050,22050,0
|
|
20240516,165800,4115928250,22050,22050,22050,22050,0
|
|
20240516,165700,4115928250,22050,22050,22050,22050,0
|
|
20240516,165600,4115928250,22050,22050,22050,22050,0
|
|
20240516,165500,4115928250,22050,22050,22050,22050,4056
|
|
20240516,165400,4115928250,22050,22050,22050,22050,0
|
|
20240516,165300,4115928250,22050,22050,22050,22050,0
|
|
20240516,165200,4115928250,22050,22050,22050,22050,0
|
|
20240516,165100,4115928250,22050,22050,22050,22050,0
|
|
20240516,165000,4115928250,22050,22050,22050,22050,0
|
|
20240516,164900,4115928250,22050,22050,22050,22050,0
|
|
20240516,164800,4115928250,22050,22050,22050,22050,0
|
|
20240516,164700,4115928250,22050,22050,22050,22050,0
|
|
20240516,164600,4115928250,22050,22050,22050,22050,0
|
|
20240516,164500,4115928250,22050,22050,22050,22050,0
|
|
20240516,164400,4115928250,22050,22050,22050,22050,0
|
|
20240516,164300,4115928250,22050,22050,22050,22050,0
|
|
20240516,164200,4115928250,22050,22050,22050,22050,0
|
|
20240516,164100,4115928250,22050,22050,22050,22050,0
|
|
20240516,164000,4115928250,22050,22050,22050,22050,0
|
|
20240516,163900,4115928250,22050,22050,22050,22050,0
|
|
20240516,163800,4115928250,22050,22050,22050,22050,0
|
|
20240516,163700,4115928250,22050,22050,22050,22050,0
|
|
20240516,163600,4115928250,22050,22050,22050,22050,0
|
|
20240516,163500,4115928250,22050,22050,22050,22050,0
|
|
20240516,163400,4115928250,22050,22050,22050,22050,0
|
|
20240516,163300,4115928250,22050,22050,22050,22050,0
|
|
20240516,163200,4115928250,22050,22050,22050,22050,0
|
|
20240516,163100,4115928250,22050,22050,22050,22050,0
|
|
20240516,163000,4115928250,22050,22050,22050,22050,0
|
|
20240516,162900,4115928250,22050,22050,22050,22050,0
|
|
20240516,162800,4115928250,22050,22050,22050,22050,0
|
|
20240516,162700,4115928250,22050,22050,22050,22050,0
|
|
20240516,162600,4115928250,22050,22050,22050,22050,0
|
|
20240516,162500,4115928250,22050,22050,22050,22050,4056
|
|
20240516,162400,4115928250,22050,22050,22050,22050,0
|
|
20240516,162300,4115928250,22050,22050,22050,22050,0
|
|
20240516,162200,4115928250,22050,22050,22050,22050,0
|
|
20240516,162100,4115928250,22050,22050,22050,22050,0
|
|
20240516,162000,4115928250,22050,22050,22050,22050,0
|
|
20240516,161900,4115928250,22050,22050,22050,22050,0
|
|
20240516,161800,4115928250,22050,22050,22050,22050,0
|
|
20240516,161700,4115928250,22050,22050,22050,22050,0
|
|
20240516,161600,4115928250,22050,22050,22050,22050,0
|
|
20240516,161500,4115928250,22050,22050,22050,22050,0
|
|
20240516,161400,4115928250,22050,22050,22050,22050,0
|
|
20240516,161300,4115928250,22050,22050,22050,22050,0
|
|
20240516,161200,4115928250,22050,22050,22050,22050,0
|
|
20240516,161100,4115928250,22050,22050,22050,22050,0
|
|
20240516,161000,4115928250,22050,22050,22050,22050,0
|
|
20240516,160900,4115928250,22050,22050,22050,22050,0
|
|
20240516,160800,4115928250,22050,22050,22050,22050,0
|
|
20240516,160700,4115928250,22050,22050,22050,22050,0
|
|
20240516,160600,4115928250,22050,22050,22050,22050,0
|
|
20240516,160500,4115928250,22050,22050,22050,22050,0
|
|
20240516,160400,4115928250,22050,22050,22050,22050,0
|
|
20240516,160300,4115928250,22050,22050,22050,22050,0
|
|
20240516,160200,4115928250,22050,22050,22050,22050,0
|
|
20240516,160100,4115928250,22050,22050,22050,22050,0
|
|
20240516,160000,4115928250,22050,22050,22050,22050,0
|
|
20240516,155900,4115928250,22050,22050,22050,22050,0
|
|
20240516,155800,4115928250,22050,22050,22050,22050,0
|
|
20240516,155700,4115928250,22050,22050,22050,22050,0
|
|
20240516,155600,4115928250,22050,22050,22050,22050,0
|
|
20240516,155500,4115928250,22050,22050,22050,22050,4056
|
|
20240516,155400,4115928250,22050,22050,22050,22050,0
|
|
20240516,155300,4115928250,22050,22050,22050,22050,0
|
|
20240516,155200,4115928250,22050,22050,22050,22050,0
|
|
20240516,155100,4115928250,22050,22050,22050,22050,0
|
|
20240516,155000,4115928250,22050,22050,22050,22050,0
|
|
20240516,154900,4115928250,22050,22050,22050,22050,0
|
|
20240516,154800,4115928250,22050,22050,22050,22050,0
|
|
20240516,154700,4115928250,22050,22050,22050,22050,0
|
|
20240516,154600,4115928250,22050,22050,22050,22050,0
|
|
20240516,154500,4115928250,22050,22050,22050,22050,0
|
|
20240516,154400,4115928250,22050,22050,22050,22050,0
|
|
20240516,154300,4115928250,22050,22050,22050,22050,0
|
|
20240516,154200,4115928250,22050,22050,22050,22050,0
|
|
20240516,154100,4115928250,22050,22050,22050,22050,0
|
|
20240516,154000,4115928250,22050,22050,22050,22050,0
|
|
20240516,153900,4115928250,22050,22050,22050,22050,0
|
|
20240516,153800,4115928250,22050,22050,22050,22050,0
|
|
20240516,153700,4115928250,22050,22050,22050,22050,0
|
|
20240516,153600,4115928250,22050,22050,22050,22050,0
|
|
20240516,153500,4115928250,22050,22050,22050,22050,0
|
|
20240516,153400,4115928250,22050,22050,22050,22050,0
|
|
20240516,153300,4115928250,22050,22050,22050,22050,0
|
|
20240516,153200,4115928250,22050,22050,22050,22050,0
|
|
20240516,153100,4115928250,22050,22050,22050,22050,0
|
|
20240516,153000,4115928250,22050,22050,22050,22050,4056
|
|
20240516,152900,4026493450,22050,22050,22050,22050,0
|
|
20240516,152800,4026493450,22050,22050,22050,22050,0
|
|
20240516,152700,4026493450,22050,22050,22050,22050,0
|
|
20240516,152600,4026493450,22050,22050,22050,22050,0
|
|
20240516,152500,4026493450,22050,22050,22050,22050,0
|
|
20240516,152400,4026493450,22050,22050,22050,22050,0
|
|
20240516,152300,4026493450,22050,22050,22050,22050,0
|
|
20240516,152200,4026493450,22050,22050,22050,22050,0
|
|
20240516,152100,4026493450,22050,22050,22050,22050,0
|
|
20240516,152000,4026493450,22050,22050,22050,22050,0
|
|
20240516,151900,4026493450,22050,22000,22050,22000,1708
|
|
20240516,151800,3988893850,22000,21950,22000,21950,655
|
|
20240516,151700,3974515800,22000,22000,22000,21950,1181
|
|
20240516,151600,3948535200,22000,22000,22000,21950,608
|
|
20240516,151500,3935184600,21950,21900,22000,21900,2949
|
|
20240516,151400,3870500300,21900,21900,21900,21900,91
|
|
20240516,151300,3868507400,21900,21850,21900,21850,42
|
|
20240516,151200,3867587650,21900,21850,21900,21800,1155
|
|
20240516,151100,3842350300,21850,21800,21850,21750,285
|
|
20240516,151000,3836136250,21800,21800,21850,21800,331
|
|
20240516,150900,3828917050,21800,21800,21850,21800,448
|
|
20240516,150800,3819149100,21800,21850,21850,21800,163
|
|
20240516,150700,3815587700,21800,21850,21850,21800,354
|
|
20240516,150600,3807868900,21850,21850,21850,21800,635
|
|
20240516,150500,3794024600,21850,21850,21850,21800,67
|
|
20240516,150400,3792560750,21850,21900,21900,21850,91
|
|
20240516,150300,3790570600,21900,21800,21900,21800,120
|
|
20240516,150200,3787952600,21850,21850,21850,21850,28
|
|
20240516,150100,3787340800,21750,21750,21850,21750,1110
|
|
20240516,150000,3763136050,21800,21800,21800,21800,55
|
|
20240516,145900,3761937050,21800,21800,21800,21800,69
|
|
20240516,145800,3760432850,21750,21800,21800,21750,944
|
|
20240516,145700,3739860100,21850,21850,21850,21850,159
|
|
20240516,145600,3736385950,21850,21850,21900,21850,29
|
|
20240516,145500,3735751250,21850,21850,21850,21800,331
|
|
20240516,145400,3728520450,21900,21900,21900,21850,187
|
|
20240516,145300,3724430150,21900,21900,21900,21850,157
|
|
20240516,145200,3720993750,21900,21900,21900,21900,704
|
|
20240516,145100,3705576150,21900,21900,21900,21850,191
|
|
20240516,145000,3701393300,21900,21900,21900,21900,225
|
|
20240516,144900,3696465800,21900,21950,21950,21900,86
|
|
20240516,144800,3694581200,21900,21900,21900,21900,57
|
|
20240516,144700,3693332900,21900,21900,21950,21900,89
|
|
20240516,144600,3691382400,21900,21900,21900,21900,65
|
|
20240516,144500,3689958900,21900,21850,21900,21850,94
|
|
20240516,144400,3687901300,21900,21900,21900,21900,113
|
|
20240516,144300,3685426600,21900,21900,21950,21900,140
|
|
20240516,144200,3682359100,21900,21950,21950,21900,786
|
|
20240516,144100,3665136150,21950,21950,21950,21950,434
|
|
20240516,144000,3655609850,21950,21900,21950,21900,409
|
|
20240516,143900,3646632350,21950,21900,21950,21900,479
|
|
20240516,143800,3636122900,21900,21900,21950,21900,180
|
|
20240516,143700,3632179550,21950,21950,21950,21950,372
|
|
20240516,143600,3624014150,21950,21950,21950,21900,114
|
|
20240516,143500,3621512300,21950,21950,21950,21950,31
|
|
20240516,143400,3620831850,21900,21900,21950,21900,440
|
|
20240516,143300,3611194550,21950,21950,21950,21950,121
|
|
20240516,143200,3608538600,21950,21900,21950,21900,101
|
|
20240516,143100,3606323200,21900,21900,21950,21900,112
|
|
20240516,143000,3603868900,21950,21900,21950,21900,449
|
|
20240516,142900,3594034500,21900,21900,21900,21900,23
|
|
20240516,142800,3593530800,21900,21900,21900,21900,29
|
|
20240516,142700,3592895700,21900,21800,21900,21800,72
|
|
20240516,142600,3591323400,21900,21800,21900,21800,342
|
|
20240516,142500,3583864600,21900,21950,21950,21900,78
|
|
20240516,142400,3582154650,21900,21900,21950,21900,2302
|
|
20240516,142300,3531739850,21900,21850,21900,21800,101
|
|
20240516,142200,3529529500,21900,21850,21900,21850,104
|
|
20240516,142100,3527256050,21850,21850,21850,21800,45
|
|
20240516,142000,3526272950,21850,21850,21850,21800,404
|
|
20240516,141900,3517464450,21850,21850,21850,21850,132
|
|
20240516,141800,3514580250,21850,21850,21850,21850,100
|
|
20240516,141700,3512395250,21850,21850,21850,21850,37
|
|
20240516,141600,3511586800,21800,21800,21800,21800,0
|
|
20240516,141500,3511586800,21800,21800,21800,21800,0
|
|
20240516,141400,3511586800,21800,21800,21800,21800,58
|
|
20240516,141300,3510322400,21800,21800,21800,21800,0
|
|
20240516,141200,3510322400,21800,21800,21800,21800,58
|
|
20240516,141100,3509058000,21800,21800,21800,21800,115
|
|
20240516,141000,3506551000,21800,21800,21800,21800,1
|
|
20240516,140900,3506529200,21800,21800,21800,21800,147
|
|
20240516,140800,3503324600,21800,21800,21850,21800,179
|
|
20240516,140700,3499419900,21800,21800,21800,21800,0
|
|
20240516,140600,3499419900,21800,21800,21800,21800,13
|
|
20240516,140500,3499136500,21800,21750,21800,21750,787
|
|
20240516,140400,3481979950,21750,21700,21750,21700,90
|
|
20240516,140300,3480024950,21750,21750,21750,21750,67
|
|
20240516,140200,3478567700,21750,21750,21750,21750,65
|
|
20240516,140100,3477153950,21700,21700,21700,21700,0
|
|
20240516,140000,3477153950,21700,21700,21700,21700,0
|
|
20240516,135900,3477153950,21700,21700,21700,21700,20
|
|
20240516,135800,3476719950,21700,21700,21700,21700,0
|
|
20240516,135700,3476719950,21700,21700,21700,21700,19
|
|
20240516,135600,3476307650,21750,21750,21750,21750,42
|
|
20240516,135500,3475394150,21700,21700,21700,21700,934
|
|
20240516,135400,3455126350,21700,21700,21700,21700,308
|
|
20240516,135300,3448442750,21650,21650,21650,21650,0
|
|
20240516,135200,3448442750,21650,21650,21650,21650,0
|
|
20240516,135100,3448442750,21650,21650,21650,21650,126
|
|
20240516,135000,3445714850,21650,21700,21700,21650,2315
|
|
20240516,134900,3395548650,21700,21700,21700,21700,75
|
|
20240516,134800,3393921150,21800,21750,21850,21700,820
|
|
20240516,134700,3376082700,21800,21800,21800,21800,8
|
|
20240516,134600,3375908300,21750,21750,21750,21750,1
|
|
20240516,134500,3375886550,21750,21750,21750,21750,249
|
|
20240516,134400,3370470800,21750,21750,21750,21750,372
|
|
20240516,134300,3362379800,21750,21750,21750,21750,755
|
|
20240516,134200,3345958550,21750,21750,21750,21750,60
|
|
20240516,134100,3344653550,21750,21750,21800,21750,96
|
|
20240516,134000,3342564450,21800,21800,21800,21800,236
|
|
20240516,133900,3337419650,21850,21850,21850,21850,64
|
|
20240516,133800,3336021250,21850,21850,21850,21850,826
|
|
20240516,133700,3317973150,21800,21750,21800,21750,252
|
|
20240516,133600,3312479650,21800,21800,21800,21800,356
|
|
20240516,133500,3304718850,21800,21800,21800,21800,49
|
|
20240516,133400,3303650650,21800,21800,21800,21800,466
|
|
20240516,133300,3293491850,21850,21850,21850,21850,1
|
|
20240516,133200,3293470000,21700,21850,21900,21700,4010
|
|
20240516,133100,3206345950,21850,21800,21850,21800,718
|
|
20240516,133000,3190693250,21750,21750,21750,21750,2
|
|
20240516,132900,3190649750,21800,21800,21800,21800,0
|
|
20240516,132800,3190649750,21800,21800,21800,21800,3
|
|
20240516,132700,3190584350,21700,21800,21800,21700,101
|
|
20240516,132600,3188392550,21700,21800,21800,21700,787
|
|
20240516,132500,3171296500,21800,21800,21800,21800,50
|
|
20240516,132400,3170206500,21800,21800,21800,21800,401
|
|
20240516,132300,3161464700,21800,21800,21800,21800,28
|
|
20240516,132200,3160854300,21800,21800,21800,21800,52
|
|
20240516,132100,3159720700,21750,21800,21800,21750,476
|
|
20240516,132000,3149367000,21800,21850,21900,21800,87
|
|
20240516,131900,3147470100,21800,21800,21850,21800,286
|
|
20240516,131800,3141226350,21800,21800,21800,21800,2
|
|
20240516,131700,3141182750,21800,21800,21800,21800,520
|
|
20240516,131600,3129846750,21850,21850,21850,21850,583
|
|
20240516,131500,3117108200,21850,21850,21850,21850,50
|
|
20240516,131400,3116015700,21850,21850,21850,21850,127
|
|
20240516,131300,3113240750,21850,21850,21850,21850,326
|
|
20240516,131200,3106117650,21800,21800,21800,21800,415
|
|
20240516,131100,3097070650,21800,21900,22000,21800,6894
|
|
20240516,131000,2946100400,21900,21950,22000,21900,799
|
|
20240516,130900,2928576050,22050,22000,22050,22000,208
|
|
20240516,130800,2923995650,22050,22000,22050,22000,1189
|
|
20240516,130700,2897816750,22000,21950,22000,21950,30
|
|
20240516,130600,2897157250,21900,21900,21900,21900,4
|
|
20240516,130500,2897069650,21950,21950,21950,21950,29
|
|
20240516,130400,2896433100,22000,22000,22000,22000,28
|
|
20240516,130300,2895817100,22000,21950,22000,21950,551
|
|
20240516,130200,2883712400,21950,21950,22000,21950,838
|
|
20240516,130100,2865318250,21950,21950,21950,21900,542
|
|
20240516,130000,2853447750,22000,21950,22000,21900,366
|
|
20240516,125900,2845411200,21950,21950,21950,21950,1
|
|
20240516,125800,2845389250,21950,21950,21950,21950,308
|
|
20240516,125700,2838628650,21950,21950,21950,21950,294
|
|
20240516,125600,2832175350,21950,22000,22000,21950,337
|
|
20240516,125500,2824763200,21950,21950,21950,21950,445
|
|
20240516,125400,2814995450,21950,22000,22000,21950,7
|
|
20240516,125300,2814841550,22000,22000,22050,22000,509
|
|
20240516,125200,2803620550,22000,22000,22050,22000,420
|
|
20240516,125100,2794369150,22000,22050,22050,22000,438
|
|
20240516,125000,2784733100,22050,22000,22050,22000,418
|
|
20240516,124900,2775526250,22000,22000,22000,22000,5
|
|
20240516,124800,2775416250,22000,22000,22000,22000,12
|
|
20240516,124700,2775152250,22050,22050,22050,22050,1137
|
|
20240516,124600,2750081400,22050,22000,22050,22000,26
|
|
20240516,124500,2749508850,22000,22000,22000,22000,81
|
|
20240516,124400,2747726850,22050,21950,22100,21950,264
|
|
20240516,124300,2741931050,21950,21950,22050,21950,2542
|
|
20240516,124200,2686054950,22050,22050,22050,21950,922
|
|
20240516,124100,2665792200,22100,22100,22100,22100,50
|
|
20240516,124000,2664687200,21950,22100,22100,21950,103
|
|
20240516,123900,2662411350,21950,21950,21950,21950,103
|
|
20240516,123800,2660150500,21950,22050,22100,21950,1856
|
|
20240516,123700,2619316150,22100,22050,22100,22050,2353
|
|
20240516,123600,2567321000,22050,22100,22100,22050,1285
|
|
20240516,123500,2538923850,22100,22050,22100,22050,64
|
|
20240516,123400,2537512600,22050,22100,22100,22050,145
|
|
20240516,123300,2534308850,22100,22050,22100,22050,1031
|
|
20240516,123200,2511563800,22050,22050,22050,22050,8
|
|
20240516,123100,2511387400,22050,22000,22050,22000,171
|
|
20240516,123000,2507617100,22050,22000,22050,22000,65
|
|
20240516,122900,2506185250,22050,22050,22050,22000,1001
|
|
20240516,122800,2484113900,22050,22000,22100,22000,2167
|
|
20240516,122700,2436350900,22000,22000,22050,22000,983
|
|
20240516,122600,2414721450,22000,22000,22000,22000,74
|
|
20240516,122500,2413093450,22050,22000,22050,22000,1772
|
|
20240516,122400,2374105900,22000,21900,22000,21900,2386
|
|
20240516,122300,2321714450,21850,21900,21900,21850,251
|
|
20240516,122200,2316217600,21900,21900,21900,21900,194
|
|
20240516,122100,2311969000,21900,21900,21900,21900,110
|
|
20240516,122000,2309560000,21900,21900,21900,21900,226
|
|
20240516,121900,2304610600,21900,21900,21900,21900,108
|
|
20240516,121800,2302245400,21900,21850,21900,21850,330
|
|
20240516,121700,2295019900,21900,21900,21900,21900,480
|
|
20240516,121600,2284507900,21900,21900,21900,21900,42
|
|
20240516,121500,2283588100,21900,21900,21900,21900,314
|
|
20240516,121400,2276711500,21900,21900,21900,21900,1591
|
|
20240516,121300,2241868600,21900,21900,21950,21900,828
|
|
20240516,121200,2223728600,21950,21900,21950,21900,304
|
|
20240516,121100,2217063000,21950,21900,21950,21900,554
|
|
20240516,121000,2204928450,21900,21900,21900,21900,34
|
|
20240516,120900,2204183850,21850,21850,21850,21850,2
|
|
20240516,120800,2204140150,21850,21850,21850,21850,1
|
|
20240516,120700,2204118300,21850,21850,21850,21850,0
|
|
20240516,120600,2204118300,21850,21850,21850,21850,20
|
|
20240516,120500,2203681300,21850,21850,21850,21850,6
|
|
20240516,120400,2203550200,21900,21900,21900,21900,1
|
|
20240516,120300,2203528300,21900,21900,21900,21900,555
|
|
20240516,120200,2191373800,21900,21850,21900,21850,306
|
|
20240516,120100,2184687650,21850,21850,21850,21850,0
|
|
20240516,120000,2184687650,21850,21900,21900,21850,1153
|
|
20240516,115900,2159483950,21900,21850,21900,21850,169
|
|
20240516,115800,2155786650,21850,21850,21850,21850,5
|
|
20240516,115700,2155677400,21850,21850,21850,21850,25
|
|
20240516,115600,2155131150,21850,21900,21950,21850,1094
|
|
20240516,115500,2131173550,21900,21850,21950,21850,266
|
|
20240516,115400,2125348150,21900,21900,21900,21900,2537
|
|
20240516,115300,2069787850,21900,21900,21900,21900,120
|
|
20240516,115200,2067159850,21850,21850,21850,21850,1
|
|
20240516,115100,2067138000,21850,21850,21850,21850,567
|
|
20240516,115000,2054749050,21850,21850,21850,21850,750
|
|
20240516,114900,2038361550,21850,21800,21850,21800,327
|
|
20240516,114800,2031217450,21800,21850,21850,21800,61
|
|
20240516,114700,2029884650,21850,21850,21900,21850,1753
|
|
20240516,114600,1991573550,21850,21800,21850,21800,2192
|
|
20240516,114500,1943681000,21800,21800,21800,21800,17
|
|
20240516,114400,1943310400,21800,21800,21850,21800,359
|
|
20240516,114300,1935475800,21800,21800,21850,21800,216
|
|
20240516,114200,1930765950,21800,21750,21800,21700,2787
|
|
20240516,114100,1870085950,21700,21650,21700,21650,207
|
|
20240516,114000,1865594100,21700,21650,21700,21650,308
|
|
20240516,113900,1858910650,21650,21650,21650,21650,27
|
|
20240516,113800,1858326100,21600,21600,21600,21600,1
|
|
20240516,113700,1858304500,21650,21650,21650,21650,51
|
|
20240516,113600,1857200350,21650,21650,21650,21650,0
|
|
20240516,113500,1857200350,21650,21650,21650,21650,1
|
|
20240516,113400,1857178700,21600,21600,21600,21600,0
|
|
20240516,113300,1857178700,21600,21650,21650,21600,109
|
|
20240516,113200,1854818950,21600,21600,21600,21600,53
|
|
20240516,113100,1853674150,21600,21600,21600,21600,10
|
|
20240516,113000,1853458150,21600,21600,21600,21600,161
|
|
20240516,112900,1849980550,21600,21600,21600,21600,10
|
|
20240516,112800,1849764550,21600,21500,21600,21500,181
|
|
20240516,112700,1845858000,21550,21550,21550,21550,231
|
|
20240516,112600,1840879950,21450,21600,21600,21450,1000
|
|
20240516,112500,1819417600,21600,21600,21600,21600,422
|
|
20240516,112400,1810302400,21650,21650,21650,21650,182
|
|
20240516,112300,1806362100,21600,21700,21700,21600,1170
|
|
20240516,112200,1780979150,21700,21650,21700,21650,675
|
|
20240516,112100,1766352700,21600,21600,21600,21600,82
|
|
20240516,112000,1764581500,21600,21600,21650,21600,78
|
|
20240516,111900,1762896300,21600,21500,21600,21500,146
|
|
20240516,111800,1759754700,21400,21400,21450,21400,1043
|
|
20240516,111700,1737430600,21400,21400,21400,21400,45
|
|
20240516,111600,1736467600,21400,21450,21450,21400,111
|
|
20240516,111500,1734092150,21450,21400,21450,21400,11
|
|
20240516,111400,1733856700,21400,21400,21450,21400,238
|
|
20240516,111300,1728763450,21450,21450,21450,21450,15
|
|
20240516,111200,1728441700,21450,21450,21450,21450,3
|
|
20240516,111100,1728377350,21450,21400,21450,21400,716
|
|
20240516,111000,1713050150,21450,21400,21450,21400,552
|
|
20240516,110900,1701237250,21450,21400,21450,21400,871
|
|
20240516,110800,1682589300,21450,21500,21500,21450,243
|
|
20240516,110700,1677374400,21450,21450,21450,21450,2
|
|
20240516,110600,1677331500,21450,21550,21550,21450,2
|
|
20240516,110500,1677288500,21450,21450,21500,21450,347
|
|
20240516,110400,1669845300,21450,21500,21500,21450,1386
|
|
20240516,110300,1640096300,21500,21550,21550,21500,32
|
|
20240516,110200,1639408250,21500,21500,21500,21500,101
|
|
20240516,110100,1637236750,21500,21500,21500,21500,180
|
|
20240516,110000,1633366750,21500,21500,21500,21500,309
|
|
20240516,105900,1626723250,21500,21550,21550,21500,771
|
|
20240516,105800,1610132400,21550,21550,21550,21550,1
|
|
20240516,105700,1610110850,21550,21550,21550,21550,98
|
|
20240516,105600,1607998950,21550,21550,21550,21550,212
|
|
20240516,105500,1603430350,21550,21550,21550,21550,85
|
|
20240516,105400,1601598600,21550,21600,21600,21550,198
|
|
20240516,105300,1597331300,21600,21600,21600,21600,95
|
|
20240516,105200,1595279300,21650,21650,21650,21650,0
|
|
20240516,105100,1595279300,21650,21600,21650,21600,203
|
|
20240516,105000,1590884500,21600,21600,21600,21600,176
|
|
20240516,104900,1587082900,21600,21600,21600,21600,2
|
|
20240516,104800,1587039700,21550,21550,21550,21550,0
|
|
20240516,104700,1587039700,21550,21550,21550,21550,401
|
|
20240516,104600,1578398150,21600,21600,21600,21600,642
|
|
20240516,104500,1564530950,21550,21600,21600,21550,119
|
|
20240516,104400,1561965050,21600,21600,21650,21600,1423
|
|
20240516,104300,1531217750,21550,21550,21550,21550,23
|
|
20240516,104200,1530722100,21500,21500,21550,21500,628
|
|
20240516,104100,1517205100,21350,21650,21650,21350,2169
|
|
20240516,104000,1470585450,21700,21700,21700,21700,0
|
|
20240516,103900,1470585450,21700,21700,21700,21700,11
|
|
20240516,103800,1470346750,21700,21600,21700,21600,502
|
|
20240516,103700,1459503300,21600,21650,21650,21600,11
|
|
20240516,103600,1459265650,21650,21700,21700,21650,230
|
|
20240516,103500,1454286100,21650,21650,21650,21650,808
|
|
20240516,103400,1436792900,21650,21650,21650,21650,100
|
|
20240516,103300,1434627900,21600,21600,21600,21600,6
|
|
20240516,103200,1434498300,21500,21600,21600,21500,210
|
|
20240516,103100,1429971200,21600,21600,21600,21600,811
|
|
20240516,103000,1412453600,21600,21650,21650,21600,752
|
|
20240516,102900,1396173300,21650,21650,21650,21650,20
|
|
20240516,102800,1395740300,21650,21650,21650,21650,18
|
|
20240516,102700,1395350600,21700,21650,21700,21650,152
|
|
20240516,102600,1392052250,21700,21700,21700,21700,2
|
|
20240516,102500,1392008850,21650,21650,21650,21650,0
|
|
20240516,102400,1392008850,21650,21650,21650,21650,50
|
|
20240516,102300,1390926350,21650,21650,21650,21650,517
|
|
20240516,102200,1379733300,21650,21700,21700,21650,495
|
|
20240516,102100,1368992050,21700,21700,21700,21700,3
|
|
20240516,102000,1368926950,21700,21650,21700,21650,33
|
|
20240516,101900,1368211850,21650,21650,21650,21650,311
|
|
20240516,101800,1361478700,21600,21750,21750,21600,141
|
|
20240516,101700,1358414800,21750,21750,21750,21750,132
|
|
20240516,101600,1355543800,21800,21800,21800,21800,153
|
|
20240516,101500,1352208400,21800,21800,21800,21800,50
|
|
20240516,101400,1351118400,21800,21800,21800,21750,545
|
|
20240516,101300,1339237600,21800,21800,21850,21800,626
|
|
20240516,101200,1325590600,21800,21800,21800,21800,854
|
|
20240516,101100,1306973400,21750,21700,21750,21700,249
|
|
20240516,101000,1301562650,21600,21650,21650,21600,953
|
|
20240516,100900,1280965200,21550,21550,21550,21550,248
|
|
20240516,100800,1275620800,21600,21650,21650,21450,1131
|
|
20240516,100700,1251213900,21650,21700,21700,21650,558
|
|
20240516,100600,1239119000,21700,21700,21700,21700,164
|
|
20240516,100500,1235560200,21700,21650,21700,21650,218
|
|
20240516,100400,1230831050,21650,21650,21700,21650,682
|
|
20240516,100300,1216045750,21700,21700,21700,21650,39
|
|
20240516,100200,1215199500,21700,21650,21700,21650,9
|
|
20240516,100100,1215004400,21650,21650,21650,21650,1
|
|
20240516,100000,1214982750,21650,21750,21750,21650,351
|
|
20240516,095900,1207348700,21750,21750,21800,21750,224
|
|
20240516,095800,1202475800,21700,21750,21750,21700,311
|
|
20240516,095700,1195727000,21700,21700,21700,21700,0
|
|
20240516,095600,1195727000,21700,21650,21700,21650,45
|
|
20240516,095500,1194750550,21700,21650,21750,21650,26
|
|
20240516,095400,1194186150,21650,21750,21750,21650,121
|
|
20240516,095300,1191554500,21750,21700,21750,21550,1203
|
|
20240516,095200,1165521450,21700,21700,21700,21650,734
|
|
20240516,095100,1149603400,21700,21750,21750,21700,443
|
|
20240516,095000,1139972400,21750,21800,21800,21750,127
|
|
20240516,094900,1137204800,21800,21850,21850,21700,1542
|
|
20240516,094800,1103603000,21850,21850,21850,21850,21
|
|
20240516,094700,1103144150,21800,21850,21850,21800,1278
|
|
20240516,094600,1075220400,21800,21750,21800,21750,746
|
|
20240516,094500,1058961500,21750,21750,21800,21750,317
|
|
20240516,094400,1052064650,21700,21700,21800,21700,2307
|
|
20240516,094300,1001967000,21700,21650,21700,21650,255
|
|
20240516,094200,996445950,21650,21650,21700,21550,2164
|
|
20240516,094100,949614900,21650,21700,21700,21650,436
|
|
20240516,094000,940175450,21650,21650,21700,21650,537
|
|
20240516,093900,928548700,21650,21650,21650,21650,223
|
|
20240516,093800,923720750,21600,21650,21650,21600,80
|
|
20240516,093700,921988800,21600,21650,21650,21600,9
|
|
20240516,093600,921794050,21600,21600,21600,21550,820
|
|
20240516,093500,904082100,21600,21700,21700,21600,1041
|
|
20240516,093400,881547800,21700,21700,21700,21650,329
|
|
20240516,093300,874421750,21700,21700,21700,21650,543
|
|
20240516,093200,862654200,21700,21750,21750,21600,1009
|
|
20240516,093100,840780400,21750,21750,21750,21750,225
|
|
20240516,093000,835886650,21750,21750,21750,21750,249
|
|
20240516,092900,830470900,21800,21800,21800,21750,101
|
|
20240516,092800,828271600,21800,21750,21800,21700,1122
|
|
20240516,092700,803844250,21850,21800,21850,21750,1112
|
|
20240516,092600,779596350,21850,21800,21850,21800,1251
|
|
20240516,092500,752295000,21900,21700,21900,21700,1593
|
|
20240516,092400,717575550,21750,21750,21750,21700,912
|
|
20240516,092300,697769100,21750,21850,21850,21700,1296
|
|
20240516,092200,669536000,21800,21750,21850,21750,2219
|
|
20240516,092100,621111400,21700,21750,21800,21700,445
|
|
20240516,092000,611431650,21750,21700,21750,21700,2020
|
|
20240516,091900,567566100,21700,21650,21700,21650,1264
|
|
20240516,091800,540198900,21700,21650,21750,21650,2058
|
|
20240516,091700,495557950,21700,21500,21700,21500,536
|
|
20240516,091600,483975400,21650,21500,21650,21400,1375
|
|
20240516,091500,454329650,21400,21500,21500,21400,497
|
|
20240516,091400,443692850,21500,21500,21500,21450,163
|
|
20240516,091300,440196200,21450,21450,21500,21450,1305
|
|
20240516,091200,412178900,21500,21450,21550,21450,132
|
|
20240516,091100,409340750,21600,21450,21650,21450,677
|
|
20240516,091000,394789150,21450,21450,21500,21450,587
|
|
20240516,090900,382192300,21400,21550,21600,21400,1104
|
|
20240516,090800,358372300,21500,21550,21600,21400,1345
|
|
20240516,090700,329423250,21550,21450,21550,21400,1021
|
|
20240516,090600,307460100,21500,21500,21600,21500,927
|
|
20240516,090500,287487000,21450,21400,21600,21350,1234
|
|
20240516,090400,261012350,21400,21350,21400,21350,131
|
|
20240516,090300,258211450,21250,21500,21500,21250,4861
|
|
20240516,090200,154360650,21500,21500,21650,21500,926
|
|
20240516,090100,134412150,21500,21500,21500,21400,1286
|
|
20240516,090000,106819800,21500,21550,21550,21400,4970
|