624 lines
33 KiB
CSV
624 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,192100,11197990500,31850,31850,31850,31850,8189
|
|
20240513,192000,11197990500,31850,31850,31850,31850,0
|
|
20240513,191900,11197990500,31850,31850,31850,31850,0
|
|
20240513,191800,11197990500,31850,31850,31850,31850,0
|
|
20240513,191700,11197990500,31850,31850,31850,31850,0
|
|
20240513,191600,11197990500,31850,31850,31850,31850,0
|
|
20240513,191500,11197990500,31850,31850,31850,31850,0
|
|
20240513,191400,11197990500,31850,31850,31850,31850,0
|
|
20240513,191300,11197990500,31850,31850,31850,31850,0
|
|
20240513,191200,11197990500,31850,31850,31850,31850,0
|
|
20240513,191100,11197990500,31850,31850,31850,31850,0
|
|
20240513,191000,11197990500,31850,31850,31850,31850,0
|
|
20240513,190900,11197990500,31850,31850,31850,31850,0
|
|
20240513,190800,11197990500,31850,31850,31850,31850,0
|
|
20240513,190700,11197990500,31850,31850,31850,31850,0
|
|
20240513,190600,11197990500,31850,31850,31850,31850,0
|
|
20240513,190500,11197990500,31850,31850,31850,31850,0
|
|
20240513,190400,11197990500,31850,31850,31850,31850,0
|
|
20240513,190300,11197990500,31850,31850,31850,31850,0
|
|
20240513,190200,11197990500,31850,31850,31850,31850,0
|
|
20240513,190100,11197990500,31850,31850,31850,31850,0
|
|
20240513,190000,11197990500,31850,31850,31850,31850,0
|
|
20240513,185900,11197990500,31850,31850,31850,31850,0
|
|
20240513,185800,11197990500,31850,31850,31850,31850,0
|
|
20240513,185700,11197990500,31850,31850,31850,31850,0
|
|
20240513,185600,11197990500,31850,31850,31850,31850,0
|
|
20240513,185500,11197990500,31850,31850,31850,31850,0
|
|
20240513,185400,11197990500,31850,31850,31850,31850,0
|
|
20240513,185300,11197990500,31850,31850,31850,31850,0
|
|
20240513,185200,11197990500,31850,31850,31850,31850,0
|
|
20240513,185100,11197990500,31850,31850,31850,31850,8189
|
|
20240513,185000,11197990500,31850,31850,31850,31850,0
|
|
20240513,184900,11197990500,31850,31850,31850,31850,0
|
|
20240513,184800,11197990500,31850,31850,31850,31850,0
|
|
20240513,184700,11197990500,31850,31850,31850,31850,0
|
|
20240513,184600,11197990500,31850,31850,31850,31850,0
|
|
20240513,184500,11197990500,31850,31850,31850,31850,0
|
|
20240513,184400,11197990500,31850,31850,31850,31850,0
|
|
20240513,184300,11197990500,31850,31850,31850,31850,0
|
|
20240513,184200,11197990500,31850,31850,31850,31850,0
|
|
20240513,184100,11197990500,31850,31850,31850,31850,0
|
|
20240513,184000,11197990500,31850,31850,31850,31850,0
|
|
20240513,183900,11197990500,31850,31850,31850,31850,0
|
|
20240513,183800,11197990500,31850,31850,31850,31850,0
|
|
20240513,183700,11197990500,31850,31850,31850,31850,0
|
|
20240513,183600,11197990500,31850,31850,31850,31850,0
|
|
20240513,183500,11197990500,31850,31850,31850,31850,0
|
|
20240513,183400,11197990500,31850,31850,31850,31850,0
|
|
20240513,183300,11197990500,31850,31850,31850,31850,0
|
|
20240513,183200,11197990500,31850,31850,31850,31850,0
|
|
20240513,183100,11197990500,31850,31850,31850,31850,0
|
|
20240513,183000,11197990500,31850,31850,31850,31850,0
|
|
20240513,182900,11197990500,31850,31850,31850,31850,0
|
|
20240513,182800,11197990500,31850,31850,31850,31850,0
|
|
20240513,182700,11197990500,31850,31850,31850,31850,0
|
|
20240513,182600,11197990500,31850,31850,31850,31850,0
|
|
20240513,182500,11197990500,31850,31850,31850,31850,0
|
|
20240513,182400,11197990500,31850,31850,31850,31850,0
|
|
20240513,182300,11197990500,31850,31850,31850,31850,0
|
|
20240513,182200,11197990500,31850,31850,31850,31850,0
|
|
20240513,182100,11197990500,31850,31850,31850,31850,8189
|
|
20240513,182000,11197990500,31850,31850,31850,31850,0
|
|
20240513,181900,11197990500,31850,31850,31850,31850,0
|
|
20240513,181800,11197990500,31850,31850,31850,31850,0
|
|
20240513,181700,11197990500,31850,31850,31850,31850,0
|
|
20240513,181600,11197990500,31850,31850,31850,31850,0
|
|
20240513,181500,11197990500,31850,31850,31850,31850,0
|
|
20240513,181400,11197990500,31850,31850,31850,31850,0
|
|
20240513,181300,11197990500,31850,31850,31850,31850,0
|
|
20240513,181200,11197990500,31850,31850,31850,31850,0
|
|
20240513,181100,11197990500,31850,31850,31850,31850,0
|
|
20240513,181000,11197990500,31850,31850,31850,31850,0
|
|
20240513,180900,11197990500,31850,31850,31850,31850,0
|
|
20240513,180800,11197990500,31850,31850,31850,31850,0
|
|
20240513,180700,11197990500,31850,31850,31850,31850,0
|
|
20240513,180600,11197990500,31850,31850,31850,31850,0
|
|
20240513,180500,11197990500,31850,31850,31850,31850,0
|
|
20240513,180400,11197990500,31850,31850,31850,31850,0
|
|
20240513,180300,11197990500,31850,31850,31850,31850,0
|
|
20240513,180200,11197990500,31850,31850,31850,31850,0
|
|
20240513,180100,11197990500,31850,31850,31850,31850,0
|
|
20240513,180000,11197990500,31850,31850,31850,31850,0
|
|
20240513,175900,11197990500,31850,31850,31850,31850,0
|
|
20240513,175800,11197990500,31850,31850,31850,31850,0
|
|
20240513,175700,11197990500,31850,31850,31850,31850,0
|
|
20240513,175600,11197990500,31850,31850,31850,31850,0
|
|
20240513,175500,11197990500,31850,31850,31850,31850,0
|
|
20240513,175400,11197990500,31850,31850,31850,31850,0
|
|
20240513,175300,11197990500,31850,31850,31850,31850,0
|
|
20240513,175200,11197990500,31850,31850,31850,31850,0
|
|
20240513,175100,11197990500,31850,31850,31850,31850,8189
|
|
20240513,175000,11197990500,31850,31850,31850,31850,0
|
|
20240513,174900,11197990500,31850,31850,31850,31850,0
|
|
20240513,174800,11197990500,31850,31850,31850,31850,0
|
|
20240513,174700,11197990500,31850,31850,31850,31850,0
|
|
20240513,174600,11197990500,31850,31850,31850,31850,0
|
|
20240513,174500,11197990500,31850,31850,31850,31850,0
|
|
20240513,174400,11197990500,31850,31850,31850,31850,0
|
|
20240513,174300,11197990500,31850,31850,31850,31850,0
|
|
20240513,174200,11197990500,31850,31850,31850,31850,0
|
|
20240513,174100,11197990500,31850,31850,31850,31850,0
|
|
20240513,174000,11197990500,31850,31850,31850,31850,0
|
|
20240513,173900,11197990500,31850,31850,31850,31850,0
|
|
20240513,173800,11197990500,31850,31850,31850,31850,0
|
|
20240513,173700,11197990500,31850,31850,31850,31850,0
|
|
20240513,173600,11197990500,31850,31850,31850,31850,0
|
|
20240513,173500,11197990500,31850,31850,31850,31850,0
|
|
20240513,173400,11197990500,31850,31850,31850,31850,0
|
|
20240513,173300,11197990500,31850,31850,31850,31850,0
|
|
20240513,173200,11197990500,31850,31850,31850,31850,0
|
|
20240513,173100,11197990500,31850,31850,31850,31850,0
|
|
20240513,173000,11197990500,31850,31850,31850,31850,0
|
|
20240513,172900,11197990500,31850,31850,31850,31850,0
|
|
20240513,172800,11197990500,31850,31850,31850,31850,0
|
|
20240513,172700,11197990500,31850,31850,31850,31850,0
|
|
20240513,172600,11197990500,31850,31850,31850,31850,0
|
|
20240513,172500,11197990500,31850,31850,31850,31850,0
|
|
20240513,172400,11197990500,31850,31850,31850,31850,0
|
|
20240513,172300,11197990500,31850,31850,31850,31850,0
|
|
20240513,172200,11197990500,31850,31850,31850,31850,0
|
|
20240513,172100,11197990500,31850,31850,31850,31850,8189
|
|
20240513,172000,11197990500,31850,31850,31850,31850,0
|
|
20240513,171900,11197990500,31850,31850,31850,31850,0
|
|
20240513,171800,11197990500,31850,31850,31850,31850,0
|
|
20240513,171700,11197990500,31850,31850,31850,31850,0
|
|
20240513,171600,11197990500,31850,31850,31850,31850,0
|
|
20240513,171500,11197990500,31850,31850,31850,31850,0
|
|
20240513,171400,11197990500,31850,31850,31850,31850,0
|
|
20240513,171300,11197990500,31850,31850,31850,31850,0
|
|
20240513,171200,11197990500,31850,31850,31850,31850,0
|
|
20240513,171100,11197990500,31850,31850,31850,31850,0
|
|
20240513,171000,11197990500,31850,31850,31850,31850,0
|
|
20240513,170900,11197990500,31850,31850,31850,31850,0
|
|
20240513,170800,11197990500,31850,31850,31850,31850,0
|
|
20240513,170700,11197990500,31850,31850,31850,31850,0
|
|
20240513,170600,11197990500,31850,31850,31850,31850,0
|
|
20240513,170500,11197990500,31850,31850,31850,31850,0
|
|
20240513,170400,11197990500,31850,31850,31850,31850,0
|
|
20240513,170300,11197990500,31850,31850,31850,31850,0
|
|
20240513,170200,11197990500,31850,31850,31850,31850,0
|
|
20240513,170100,11197990500,31850,31850,31850,31850,0
|
|
20240513,170000,11197990500,31850,31850,31850,31850,0
|
|
20240513,165900,11197990500,31850,31850,31850,31850,0
|
|
20240513,165800,11197990500,31850,31850,31850,31850,0
|
|
20240513,165700,11197990500,31850,31850,31850,31850,0
|
|
20240513,165600,11197990500,31850,31850,31850,31850,0
|
|
20240513,165500,11197990500,31850,31850,31850,31850,0
|
|
20240513,165400,11197990500,31850,31850,31850,31850,0
|
|
20240513,165300,11197990500,31850,31850,31850,31850,0
|
|
20240513,165200,11197990500,31850,31850,31850,31850,0
|
|
20240513,165100,11197990500,31850,31850,31850,31850,8189
|
|
20240513,165000,11197990500,31850,31850,31850,31850,0
|
|
20240513,164900,11197990500,31850,31850,31850,31850,0
|
|
20240513,164800,11197990500,31850,31850,31850,31850,0
|
|
20240513,164700,11197990500,31850,31850,31850,31850,0
|
|
20240513,164600,11197990500,31850,31850,31850,31850,0
|
|
20240513,164500,11197990500,31850,31850,31850,31850,0
|
|
20240513,164400,11197990500,31850,31850,31850,31850,0
|
|
20240513,164300,11197990500,31850,31850,31850,31850,0
|
|
20240513,164200,11197990500,31850,31850,31850,31850,0
|
|
20240513,164100,11197990500,31850,31850,31850,31850,0
|
|
20240513,164000,11197990500,31850,31850,31850,31850,0
|
|
20240513,163900,11197990500,31850,31850,31850,31850,0
|
|
20240513,163800,11197990500,31850,31850,31850,31850,0
|
|
20240513,163700,11197990500,31850,31850,31850,31850,0
|
|
20240513,163600,11197990500,31850,31850,31850,31850,0
|
|
20240513,163500,11197990500,31850,31850,31850,31850,0
|
|
20240513,163400,11197990500,31850,31850,31850,31850,0
|
|
20240513,163300,11197990500,31850,31850,31850,31850,0
|
|
20240513,163200,11197990500,31850,31850,31850,31850,0
|
|
20240513,163100,11197990500,31850,31850,31850,31850,0
|
|
20240513,163000,11197990500,31850,31850,31850,31850,0
|
|
20240513,162900,11197990500,31850,31850,31850,31850,0
|
|
20240513,162800,11197990500,31850,31850,31850,31850,0
|
|
20240513,162700,11197990500,31850,31850,31850,31850,0
|
|
20240513,162600,11197990500,31850,31850,31850,31850,0
|
|
20240513,162500,11197990500,31850,31850,31850,31850,0
|
|
20240513,162400,11197990500,31850,31850,31850,31850,0
|
|
20240513,162300,11197990500,31850,31850,31850,31850,0
|
|
20240513,162200,11197990500,31850,31850,31850,31850,0
|
|
20240513,162100,11197990500,31850,31850,31850,31850,8189
|
|
20240513,162000,11197990500,31850,31850,31850,31850,0
|
|
20240513,161900,11197990500,31850,31850,31850,31850,0
|
|
20240513,161800,11197990500,31850,31850,31850,31850,0
|
|
20240513,161700,11197990500,31850,31850,31850,31850,0
|
|
20240513,161600,11197990500,31850,31850,31850,31850,0
|
|
20240513,161500,11197990500,31850,31850,31850,31850,0
|
|
20240513,161400,11197990500,31850,31850,31850,31850,0
|
|
20240513,161300,11197990500,31850,31850,31850,31850,0
|
|
20240513,161200,11197990500,31850,31850,31850,31850,0
|
|
20240513,161100,11197990500,31850,31850,31850,31850,0
|
|
20240513,161000,11197990500,31850,31850,31850,31850,0
|
|
20240513,160900,11197990500,31850,31850,31850,31850,0
|
|
20240513,160800,11197990500,31850,31850,31850,31850,0
|
|
20240513,160700,11197990500,31850,31850,31850,31850,0
|
|
20240513,160600,11197990500,31850,31850,31850,31850,0
|
|
20240513,160500,11197990500,31850,31850,31850,31850,0
|
|
20240513,160400,11197990500,31850,31850,31850,31850,0
|
|
20240513,160300,11197990500,31850,31850,31850,31850,0
|
|
20240513,160200,11197990500,31850,31850,31850,31850,0
|
|
20240513,160100,11197990500,31850,31850,31850,31850,0
|
|
20240513,160000,11197990500,31850,31850,31850,31850,0
|
|
20240513,155900,11197990500,31850,31850,31850,31850,0
|
|
20240513,155800,11197990500,31850,31850,31850,31850,0
|
|
20240513,155700,11197990500,31850,31850,31850,31850,0
|
|
20240513,155600,11197990500,31850,31850,31850,31850,0
|
|
20240513,155500,11197990500,31850,31850,31850,31850,0
|
|
20240513,155400,11197990500,31850,31850,31850,31850,0
|
|
20240513,155300,11197990500,31850,31850,31850,31850,0
|
|
20240513,155200,11197990500,31850,31850,31850,31850,0
|
|
20240513,155100,11197990500,31850,31850,31850,31850,8189
|
|
20240513,155000,11197990500,31850,31850,31850,31850,0
|
|
20240513,154900,11197990500,31850,31850,31850,31850,0
|
|
20240513,154800,11197990500,31850,31850,31850,31850,0
|
|
20240513,154700,11197990500,31850,31850,31850,31850,0
|
|
20240513,154600,11197990500,31850,31850,31850,31850,0
|
|
20240513,154500,11197990500,31850,31850,31850,31850,0
|
|
20240513,154400,11197990500,31850,31850,31850,31850,0
|
|
20240513,154300,11197990500,31850,31850,31850,31850,0
|
|
20240513,154200,11197990500,31850,31850,31850,31850,0
|
|
20240513,154100,11197990500,31850,31850,31850,31850,0
|
|
20240513,154000,11197990500,31850,31850,31850,31850,0
|
|
20240513,153900,11197990500,31850,31850,31850,31850,0
|
|
20240513,153800,11197990500,31850,31850,31850,31850,0
|
|
20240513,153700,11197990500,31850,31850,31850,31850,0
|
|
20240513,153600,11197990500,31850,31850,31850,31850,0
|
|
20240513,153500,11197990500,31850,31850,31850,31850,0
|
|
20240513,153400,11197990500,31850,31850,31850,31850,0
|
|
20240513,153300,11197990500,31850,31850,31850,31850,0
|
|
20240513,153200,11197990500,31850,31850,31850,31850,0
|
|
20240513,153100,11197990500,31850,31850,31850,31850,0
|
|
20240513,153000,11197990500,31850,31850,31850,31850,8189
|
|
20240513,152900,10937170850,31900,31900,31900,31900,0
|
|
20240513,152800,10937170850,31900,31900,31900,31900,0
|
|
20240513,152700,10937170850,31900,31900,31900,31900,0
|
|
20240513,152600,10937170850,31900,31900,31900,31900,0
|
|
20240513,152500,10937170850,31900,31900,31900,31900,0
|
|
20240513,152400,10937170850,31900,31900,31900,31900,0
|
|
20240513,152300,10937170850,31900,31900,31900,31900,0
|
|
20240513,152200,10937170850,31900,31900,31900,31900,0
|
|
20240513,152100,10937170850,31900,31900,31900,31900,0
|
|
20240513,152000,10937170850,31900,31900,31900,31900,0
|
|
20240513,151900,10937170850,31900,31900,31900,31850,810
|
|
20240513,151800,10911366600,31850,31800,31900,31800,705
|
|
20240513,151700,10888910250,31900,31850,31900,31800,1845
|
|
20240513,151600,10830155200,31850,31850,31950,31850,1377
|
|
20240513,151500,10786288350,31900,31900,31950,31850,758
|
|
20240513,151400,10762106150,31900,31900,31950,31850,3274
|
|
20240513,151300,10657711550,31900,31900,31950,31900,740
|
|
20240513,151200,10634105100,31900,31950,31950,31900,1069
|
|
20240513,151100,10599991950,31950,31900,31950,31900,653
|
|
20240513,151000,10579152800,31900,31900,31950,31850,881
|
|
20240513,150900,10551050950,31900,31850,31950,31850,552
|
|
20240513,150800,10533443250,31900,31950,31950,31900,739
|
|
20240513,150700,10509868650,31950,31950,31950,31850,1637
|
|
20240513,150600,10457629400,31950,31900,31950,31900,411
|
|
20240513,150500,10444498300,31900,31950,31950,31850,523
|
|
20240513,150400,10427803500,31950,31900,31950,31850,742
|
|
20240513,150300,10404155900,31900,31900,31950,31850,675
|
|
20240513,150200,10382649800,31900,31900,31950,31850,335
|
|
20240513,150100,10371966300,31850,31900,31950,31850,1503
|
|
20240513,150000,10324017000,31900,31900,31950,31900,153
|
|
20240513,145900,10319130750,31900,31900,31950,31900,367
|
|
20240513,145800,10307415450,31900,31850,31950,31850,157
|
|
20240513,145700,10302406100,31850,31850,31900,31850,102
|
|
20240513,145600,10299153900,31900,31850,31950,31850,183
|
|
20240513,145500,10293315100,31850,31850,31950,31850,304
|
|
20240513,145400,10283622150,31900,31850,31900,31850,827
|
|
20240513,145300,10257243750,31850,31850,31900,31850,387
|
|
20240513,145200,10244910600,31850,31850,31900,31850,299
|
|
20240513,145100,10235383250,31850,31850,31900,31850,500
|
|
20240513,145000,10219449700,31850,31900,31900,31850,208
|
|
20240513,144900,10212815250,31900,31850,31950,31850,272
|
|
20240513,144800,10204140000,31850,31850,31950,31850,242
|
|
20240513,144700,10196421000,31850,31900,31900,31850,142
|
|
20240513,144600,10191892450,31900,31850,31900,31800,2831
|
|
20240513,144500,10101664800,31900,31850,31900,31850,250
|
|
20240513,144400,10093696900,31850,31850,31900,31850,599
|
|
20240513,144300,10074610050,31850,31850,31850,31800,335
|
|
20240513,144200,10063944050,31850,31800,31900,31800,152
|
|
20240513,144100,10059101700,31800,31850,31900,31800,2071
|
|
20240513,144000,9993146450,31800,31850,31900,31800,1802
|
|
20240513,143900,9935753250,31850,31900,31900,31850,764
|
|
20240513,143800,9911412750,31850,31850,31900,31850,178
|
|
20240513,143700,9905736700,31850,31850,31900,31850,266
|
|
20240513,143600,9897258250,31900,31800,31900,31800,530
|
|
20240513,143500,9880370550,31800,31800,31850,31800,504
|
|
20240513,143400,9864334150,31800,31850,31850,31800,596
|
|
20240513,143300,9845371200,31800,31800,31800,31800,1530
|
|
20240513,143200,9796717200,31800,31850,31850,31800,540
|
|
20240513,143100,9779543700,31800,31850,31850,31800,495
|
|
20240513,143000,9763787850,31800,31800,31850,31800,328
|
|
20240513,142900,9753351400,31800,31800,31850,31800,326
|
|
20240513,142800,9742978000,31800,31900,31900,31800,363
|
|
20240513,142700,9731427400,31850,31900,31900,31800,2265
|
|
20240513,142600,9659258150,31900,31900,31950,31900,244
|
|
20240513,142500,9651470500,31950,31900,31950,31900,161
|
|
20240513,142400,9646332450,31900,31950,31950,31900,355
|
|
20240513,142300,9635005300,31950,31900,32000,31900,266
|
|
20240513,142200,9626505950,31900,31950,32000,31900,310
|
|
20240513,142100,9616601650,31950,31800,31950,31800,4197
|
|
20240513,142000,9482603450,31800,31850,31900,31800,687
|
|
20240513,141900,9460720950,31850,31850,31900,31850,278
|
|
20240513,141800,9451863300,31850,31800,31850,31800,246
|
|
20240513,141700,9444031200,31800,31800,31800,31800,193
|
|
20240513,141600,9437893800,31800,31800,31850,31800,412
|
|
20240513,141500,9424791300,31800,31850,31900,31800,133
|
|
20240513,141400,9420555450,31900,31850,31900,31850,1247
|
|
20240513,141300,9380784900,31850,31800,31900,31800,167
|
|
20240513,141200,9375466400,31800,31800,31900,31800,405
|
|
20240513,141100,9362580300,31850,31850,31850,31850,222
|
|
20240513,141000,9355509600,31850,31800,31900,31800,490
|
|
20240513,140900,9339923950,31800,31800,31900,31800,1562
|
|
20240513,140800,9290124000,31900,31850,31900,31800,1798
|
|
20240513,140700,9232879550,31850,31850,31900,31850,384
|
|
20240513,140600,9220649100,31900,31850,31900,31850,442
|
|
20240513,140500,9206555600,31850,31850,31900,31850,535
|
|
20240513,140400,9189513850,31850,31850,31900,31850,1335
|
|
20240513,140300,9146945650,31850,31800,31850,31800,438
|
|
20240513,140200,9132998550,31800,31800,31850,31800,78
|
|
20240513,140100,9130517850,31800,31800,31850,31800,484
|
|
20240513,140000,9115126550,31800,31850,31850,31800,475
|
|
20240513,135900,9100020000,31800,31850,31850,31800,110
|
|
20240513,135800,9096520500,31850,31850,31850,31850,714
|
|
20240513,135700,9073779600,31850,31850,31900,31850,132
|
|
20240513,135600,9069575300,31850,31900,31900,31850,397
|
|
20240513,135500,9056930250,31850,31900,31900,31850,115
|
|
20240513,135400,9053266650,31850,31850,31850,31850,407
|
|
20240513,135300,9040303700,31850,31850,31900,31850,196
|
|
20240513,135200,9034057800,31850,31800,31850,31800,716
|
|
20240513,135100,9011270600,31800,31800,31850,31800,158
|
|
20240513,135000,9006245300,31850,31800,31850,31800,789
|
|
20240513,134900,8981129550,31800,31800,31800,31800,118
|
|
20240513,134800,8977377150,31800,31800,31800,31750,442
|
|
20240513,134700,8963337600,31800,31750,31800,31750,231
|
|
20240513,134600,8955993950,31750,31750,31750,31750,195
|
|
20240513,134500,8949802700,31800,31750,31800,31750,364
|
|
20240513,134400,8938245450,31750,31800,31850,31750,728
|
|
20240513,134300,8915097450,31800,31800,31800,31800,61
|
|
20240513,134200,8913157650,31800,31800,31850,31800,318
|
|
20240513,134100,8903045200,31800,31850,31900,31800,480
|
|
20240513,134000,8887756850,31850,31800,31850,31800,586
|
|
20240513,133900,8869112350,31800,31900,31900,31800,189
|
|
20240513,133800,8863092700,31850,31850,31850,31800,147
|
|
20240513,133700,8858416400,31900,31800,31900,31800,505
|
|
20240513,133600,8842329400,31800,31850,31900,31800,507
|
|
20240513,133500,8826198750,31850,31900,31900,31800,293
|
|
20240513,133400,8816878250,31800,31700,31850,31700,2132
|
|
20240513,133300,8749034200,31700,31750,31750,31700,84
|
|
20240513,133200,8746367900,31700,31800,31800,31700,420
|
|
20240513,133100,8733047350,31750,31750,31750,31750,22
|
|
20240513,133000,8732348850,31750,31700,31800,31700,255
|
|
20240513,132900,8724257300,31700,31750,31750,31700,607
|
|
20240513,132800,8704996600,31750,31750,31800,31700,463
|
|
20240513,132700,8690295800,31750,31700,31750,31700,279
|
|
20240513,132600,8681450800,31700,31750,31750,31700,1255
|
|
20240513,132500,8641604800,31750,31800,31800,31750,401
|
|
20240513,132400,8628866650,31750,31750,31750,31750,137
|
|
20240513,132300,8624516900,31750,31700,31750,31700,275
|
|
20240513,132200,8615786150,31700,31700,31750,31700,1921
|
|
20240513,132100,8554812600,31700,31700,31700,31700,77
|
|
20240513,132000,8552371700,31700,31750,31750,31700,503
|
|
20240513,131900,8536409500,31750,31750,31800,31750,1816
|
|
20240513,131800,8478744200,31750,31750,31800,31750,480
|
|
20240513,131700,8463504100,31750,31800,31800,31750,99
|
|
20240513,131600,8460360150,31750,31750,31800,31750,315
|
|
20240513,131500,8450358350,31800,31750,31800,31750,204
|
|
20240513,131400,8443880300,31750,31750,31750,31750,97
|
|
20240513,131300,8440800550,31750,31700,31750,31700,639
|
|
20240513,131200,8420525700,31700,31700,31750,31700,319
|
|
20240513,131100,8410411700,31750,31700,31750,31700,301
|
|
20240513,131000,8400869150,31700,31750,31750,31700,298
|
|
20240513,130900,8391421750,31700,31750,31800,31700,453
|
|
20240513,130800,8377045500,31750,31750,31800,31750,330
|
|
20240513,130700,8366567950,31750,31800,31800,31750,391
|
|
20240513,130600,8354153100,31800,31800,31800,31800,479
|
|
20240513,130500,8338920900,31800,31800,31850,31800,54
|
|
20240513,130400,8337203200,31800,31800,31850,31800,225
|
|
20240513,130300,8330047600,31800,31800,31800,31800,229
|
|
20240513,130200,8322765400,31800,31800,31850,31800,145
|
|
20240513,130100,8318154150,31800,31750,31850,31750,834
|
|
20240513,130000,8291635300,31800,31700,31800,31700,336
|
|
20240513,125900,8280965350,31750,31750,31750,31700,450
|
|
20240513,125800,8266679050,31750,31750,31750,31700,970
|
|
20240513,125700,8235900750,31750,31800,31800,31700,3524
|
|
20240513,125600,8124014500,31800,31750,31800,31750,52
|
|
20240513,125500,8122362300,31800,31800,31800,31800,678
|
|
20240513,125400,8100801900,31850,31850,31850,31800,69
|
|
20240513,125300,8098606850,31850,31850,31850,31800,61
|
|
20240513,125200,8096666750,31800,31800,31850,31800,2037
|
|
20240513,125100,8031887750,31850,31850,31850,31800,98
|
|
20240513,125000,8028769550,31800,31850,31850,31800,206
|
|
20240513,124900,8022218200,31800,31800,31800,31800,59
|
|
20240513,124800,8020342000,31850,31800,31850,31800,71
|
|
20240513,124700,8018083400,31800,31850,31850,31800,32
|
|
20240513,124600,8017065700,31850,31850,31850,31800,59
|
|
20240513,124500,8015187900,31850,31800,31850,31800,470
|
|
20240513,124400,8000237900,31850,31850,31850,31800,98
|
|
20240513,124300,7997120700,31800,31850,31850,31800,60
|
|
20240513,124200,7995210350,31850,31850,31850,31800,106
|
|
20240513,124100,7991838450,31850,31800,31850,31800,133
|
|
20240513,124000,7987606950,31800,31850,31850,31800,42
|
|
20240513,123900,7986271200,31800,31800,31850,31800,474
|
|
20240513,123800,7971192450,31800,31800,31850,31800,159
|
|
20240513,123700,7966136200,31800,31800,31800,31800,140
|
|
20240513,123600,7961684200,31800,31800,31850,31800,271
|
|
20240513,123500,7953065850,31800,31800,31850,31800,50
|
|
20240513,123400,7951475050,31800,31800,31850,31800,120
|
|
20240513,123300,7947656550,31800,31850,31850,31800,19
|
|
20240513,123200,7947051600,31800,31800,31800,31800,111
|
|
20240513,123100,7943521800,31800,31850,31850,31800,79
|
|
20240513,123000,7941006150,31850,31850,31850,31800,99
|
|
20240513,122900,7937855400,31850,31800,31850,31800,393
|
|
20240513,122800,7925357000,31800,31800,31850,31800,245
|
|
20240513,122700,7917562750,31800,31850,31850,31800,191
|
|
20240513,122600,7911480600,31850,31850,31900,31850,100
|
|
20240513,122500,7908295000,31850,31850,31900,31850,231
|
|
20240513,122400,7900937550,31900,31900,31900,31850,422
|
|
20240513,122300,7887496600,31900,31850,31900,31850,25
|
|
20240513,122200,7886699300,31850,31850,31900,31850,280
|
|
20240513,122100,7877771500,31850,31800,31850,31750,2483
|
|
20240513,122000,7798700700,31800,31800,31850,31800,311
|
|
20240513,121900,7788809950,31800,31850,31850,31800,107
|
|
20240513,121800,7785402250,31800,31800,31800,31800,33
|
|
20240513,121700,7784352850,31800,31800,31850,31800,81
|
|
20240513,121600,7781775450,31800,31750,31800,31750,1403
|
|
20240513,121500,7737160950,31800,31800,31800,31750,214
|
|
20240513,121400,7730355850,31750,31850,31850,31750,354
|
|
20240513,121300,7719099000,31800,31800,31850,31800,131
|
|
20240513,121200,7714930700,31800,31800,31800,31800,181
|
|
20240513,121100,7709174900,31800,31800,31850,31800,294
|
|
20240513,121000,7699825150,31800,31800,31800,31800,231
|
|
20240513,120900,7692479350,31800,31800,31850,31800,615
|
|
20240513,120800,7672912850,31850,31800,31850,31800,157
|
|
20240513,120700,7667919550,31800,31800,31850,31800,829
|
|
20240513,120600,7641555800,31850,31800,31850,31800,326
|
|
20240513,120500,7631188600,31850,31850,31900,31800,106
|
|
20240513,120400,7627814700,31800,31800,31800,31800,45
|
|
20240513,120300,7626383700,31800,31850,31900,31800,90
|
|
20240513,120200,7623519900,31850,31850,31900,31800,59
|
|
20240513,120100,7621641950,31900,31800,31900,31800,154
|
|
20240513,120000,7616742050,31800,31850,31900,31800,365
|
|
20240513,115900,7605117300,31850,31850,31900,31850,47
|
|
20240513,115800,7603618450,31900,31850,31900,31850,42
|
|
20240513,115700,7602280200,31850,31850,31850,31850,19
|
|
20240513,115600,7601675050,31850,31850,31850,31850,605
|
|
20240513,115500,7582405800,31850,31900,31900,31850,302
|
|
20240513,115400,7572785450,31900,31900,31950,31850,571
|
|
20240513,115300,7554576250,31900,31950,31950,31900,331
|
|
20240513,115200,7544013100,31950,32000,32000,31900,19
|
|
20240513,115100,7543405950,32000,31950,32000,31950,1925
|
|
20240513,115000,7481902050,31950,31950,32000,31950,35
|
|
20240513,114900,7480783500,32000,31950,32000,31900,68
|
|
20240513,114800,7478611250,31850,31950,32000,31850,809
|
|
20240513,114700,7452788350,31950,31950,31950,31900,28
|
|
20240513,114600,7451894600,31900,31850,31950,31850,57
|
|
20240513,114500,7450078050,31850,31850,31950,31850,23
|
|
20240513,114400,7449344400,31850,31850,31850,31800,135
|
|
20240513,114300,7445046200,31900,31950,31950,31850,28
|
|
20240513,114200,7444153050,31950,31850,31950,31800,354
|
|
20240513,114100,7432881300,31900,31900,31900,31900,34
|
|
20240513,114000,7431796700,31900,31850,31900,31850,66
|
|
20240513,113900,7429691600,31850,31900,31900,31850,22
|
|
20240513,113800,7428990600,31850,31900,31900,31850,146
|
|
20240513,113700,7424333400,31850,31850,31900,31850,66
|
|
20240513,113600,7422230300,31850,31900,31900,31850,359
|
|
20240513,113500,7410795050,31850,31900,31950,31850,170
|
|
20240513,113400,7405372650,31950,31950,31950,31900,528
|
|
20240513,113300,7388508800,32000,31950,32000,31950,77
|
|
20240513,113200,7386047650,31950,31900,31950,31900,825
|
|
20240513,113100,7359690800,31900,31800,31900,31800,261
|
|
20240513,113000,7351372750,31800,31850,31900,31800,731
|
|
20240513,112900,7328121850,31900,31900,31950,31900,36
|
|
20240513,112800,7326973400,31900,31900,31900,31900,75
|
|
20240513,112700,7324580900,31950,31900,31950,31900,641
|
|
20240513,112600,7304129800,31900,31900,31950,31850,1323
|
|
20240513,112500,7261942900,31900,31800,31900,31800,90
|
|
20240513,112400,7259076550,31900,31800,31900,31800,361
|
|
20240513,112300,7247596150,31850,31900,31900,31850,71
|
|
20240513,112200,7245334300,31850,31900,31900,31800,345
|
|
20240513,112100,7234362550,31900,31900,31950,31750,6601
|
|
20240513,112000,7023752800,31900,31850,31900,31850,117
|
|
20240513,111900,7020020900,31850,31850,31850,31850,143
|
|
20240513,111800,7015466350,31850,31900,31950,31750,787
|
|
20240513,111700,6990455600,31900,31950,31950,31900,12
|
|
20240513,111600,6990072750,31900,31750,31900,31750,3335
|
|
20240513,111500,6883846300,31750,31750,31800,31700,1006
|
|
20240513,111400,6851929550,31750,31750,31800,31750,2410
|
|
20240513,111300,6775411600,31800,31800,31800,31750,47
|
|
20240513,111200,6773917550,31850,31750,31850,31750,485
|
|
20240513,111100,6758503600,31750,31850,31850,31750,528
|
|
20240513,111000,6741718400,31800,31800,31800,31800,854
|
|
20240513,110900,6714561200,31850,31850,31850,31800,55
|
|
20240513,110800,6712810750,31850,31800,31850,31800,178
|
|
20240513,110700,6707144850,31850,31800,31850,31800,129
|
|
20240513,110600,6703042350,31800,31850,31900,31750,851
|
|
20240513,110500,6675997100,31850,31850,31850,31800,238
|
|
20240513,110400,6668420400,31850,31800,31850,31800,169
|
|
20240513,110300,6663045600,31800,31800,31850,31800,442
|
|
20240513,110200,6648973300,31850,31850,31850,31800,720
|
|
20240513,110100,6626042100,31900,31850,31900,31800,1363
|
|
20240513,110000,6582636500,31850,31900,31900,31800,709
|
|
20240513,105900,6560071950,31800,31750,31900,31650,6096
|
|
20240513,105800,6365994450,31650,31700,31800,31650,7170
|
|
20240513,105700,6138622150,31700,31750,31800,31700,600
|
|
20240513,105600,6119587450,31750,31800,31800,31700,1994
|
|
20240513,105500,6056277250,31800,31850,31900,31800,4059
|
|
20240513,105400,5927194450,31850,31850,31850,31800,777
|
|
20240513,105300,5902484850,31850,31850,31900,31800,629
|
|
20240513,105200,5882456100,31850,31850,31900,31800,1952
|
|
20240513,105100,5820289750,31850,31850,31900,31850,56
|
|
20240513,105000,5818505450,31850,31850,31900,31850,699
|
|
20240513,104900,5796241700,31850,31900,31950,31850,292
|
|
20240513,104800,5786928800,31900,31900,31900,31850,2113
|
|
20240513,104700,5719578150,31900,31900,32000,31900,485
|
|
20240513,104600,5704105150,31950,31950,31950,31950,2168
|
|
20240513,104500,5634837550,32000,32000,32000,31950,1009
|
|
20240513,104400,5602598400,32000,32000,32000,31950,119
|
|
20240513,104300,5598790500,32000,32000,32000,32000,124
|
|
20240513,104200,5594822500,32050,32000,32050,31950,1243
|
|
20240513,104100,5555049650,32000,32000,32050,32000,619
|
|
20240513,104000,5535235950,32000,32050,32050,32000,19
|
|
20240513,103900,5534627850,32000,32050,32050,32000,259
|
|
20240513,103800,5526339800,32000,32000,32050,32000,542
|
|
20240513,103700,5508992100,32050,32050,32050,32000,54
|
|
20240513,103600,5507263700,32100,32050,32100,32000,376
|
|
20240513,103500,5495231450,32050,31950,32100,31900,3110
|
|
20240513,103400,5395760750,31900,31850,31950,31850,1006
|
|
20240513,103300,5363696100,31900,31900,31900,31850,227
|
|
20240513,103200,5356465400,31900,31900,31900,31850,518
|
|
20240513,103100,5339942700,31900,31850,31900,31850,484
|
|
20240513,103000,5324517450,31850,32000,32000,31850,1035
|
|
20240513,102900,5291530900,31950,31900,31950,31900,2250
|
|
20240513,102800,5219750800,31950,31900,31950,31900,234
|
|
20240513,102700,5212274900,31900,31900,31950,31900,77
|
|
20240513,102600,5209817800,31900,31950,31950,31900,662
|
|
20240513,102500,5188699050,31900,31900,31950,31900,732
|
|
20240513,102400,5165333650,31950,31950,32000,31900,497
|
|
20240513,102300,5149464100,31950,31950,31950,31950,146
|
|
20240513,102200,5144799400,31950,31950,32000,31900,1047
|
|
20240513,102100,5111346950,31950,31950,32000,31950,397
|
|
20240513,102000,5098662750,31950,32000,32000,31950,1039
|
|
20240513,101900,5065462200,32000,32000,32000,31950,109
|
|
20240513,101800,5061974800,32000,32000,32000,31950,1640
|
|
20240513,101700,5009558000,32000,32050,32050,32000,234
|
|
20240513,101600,5002069950,32000,32000,32100,32000,305
|
|
20240513,101500,4992309000,32000,31950,32000,31950,115
|
|
20240513,101400,4988632700,31950,32050,32100,31950,3679
|
|
20240513,101300,4870812750,32050,32100,32150,32050,299
|
|
20240513,101200,4861214600,32100,32100,32100,32050,1028
|
|
20240513,101100,4828237300,32100,32050,32100,32000,293
|
|
20240513,101000,4818846150,32000,32050,32100,32000,964
|
|
20240513,100900,4787952050,32050,32050,32100,32050,463
|
|
20240513,100800,4773111400,32050,32050,32100,32050,93
|
|
20240513,100700,4770129950,32050,32050,32100,32050,68
|
|
20240513,100600,4767950050,32100,32050,32100,32000,1003
|
|
20240513,100500,4735843050,32050,32050,32050,32000,626
|
|
20240513,100400,4715800700,32050,32050,32100,32000,590
|
|
20240513,100300,4696910150,32100,32050,32100,32050,364
|
|
20240513,100200,4685237400,32050,32100,32100,32000,569
|
|
20240513,100100,4667013000,32150,32000,32150,32000,89
|
|
20240513,100000,4664159700,32000,32000,32200,31900,1442
|
|
20240513,095900,4617933800,31950,32000,32050,31950,1483
|
|
20240513,095800,4570532500,31950,32050,32050,31950,2061
|
|
20240513,095700,4504661300,32000,32100,32100,32000,3451
|
|
20240513,095600,4394180600,32050,32050,32100,32050,329
|
|
20240513,095500,4383629100,32100,32050,32100,32050,669
|
|
20240513,095400,4362175050,32050,32050,32150,32000,1805
|
|
20240513,095300,4304354350,32100,32100,32150,32050,787
|
|
20240513,095200,4279090250,32150,32150,32150,32100,487
|
|
20240513,095100,4263437650,32150,32250,32250,32150,1215
|
|
20240513,095000,4224327950,32250,32250,32300,32200,1592
|
|
20240513,094900,4172997600,32250,32300,32300,32200,454
|
|
20240513,094800,4158363400,32250,32300,32300,32200,810
|
|
20240513,094700,4132264000,32300,32300,32300,32250,271
|
|
20240513,094600,4123511200,32300,32250,32300,32050,964
|
|
20240513,094500,4092435250,32300,32300,32350,32250,470
|
|
20240513,094400,4077250650,32250,32300,32300,32250,443
|
|
20240513,094300,4062943200,32300,32300,32300,32250,238
|
|
20240513,094200,4055256000,32300,32350,32350,32050,1266
|
|
20240513,094100,4014470700,32300,32200,32350,32200,4015
|
|
20240513,094000,3884993750,32150,32050,32200,32050,1136
|
|
20240513,093900,3848472550,32100,31950,32100,31950,815
|
|
20240513,093800,3822323600,32150,32100,32150,31950,774
|
|
20240513,093700,3797546350,32050,32150,32150,31950,4764
|
|
20240513,093600,3645072650,32100,32150,32150,32050,913
|
|
20240513,093500,3615780350,32200,32150,32200,32150,301
|
|
20240513,093400,3606097450,32150,32050,32150,32000,1013
|
|
20240513,093300,3573578400,32000,32000,32050,31950,2700
|
|
20240513,093200,3487111400,32000,32000,32050,31950,1157
|
|
20240513,093100,3450100550,31950,32050,32050,31950,1197
|
|
20240513,093000,3411794150,32050,31950,32050,31900,3649
|
|
20240513,092900,3295253050,31950,31900,32000,31900,4320
|
|
20240513,092800,3157371900,31900,32050,32100,31900,9038
|
|
20240513,092700,2868545500,32050,32000,32100,32000,2021
|
|
20240513,092600,2803761900,32000,32000,32100,31950,7309
|
|
20240513,092500,2569871450,32000,32200,32200,32000,9201
|
|
20240513,092400,2274631550,32200,32250,32250,32200,1502
|
|
20240513,092300,2226259600,32200,32250,32300,32200,957
|
|
20240513,092200,2195427300,32250,32350,32350,32200,1210
|
|
20240513,092100,2156400550,32300,32300,32400,32300,1213
|
|
20240513,092000,2117218250,32300,32350,32400,32300,492
|
|
20240513,091900,2101300400,32350,32500,32500,32350,4286
|
|
20240513,091800,1962354350,32500,32650,32650,32450,4352
|
|
20240513,091700,1820731400,32650,32650,32700,32600,845
|
|
20240513,091600,1793124250,32650,32750,32800,32600,1353
|
|
20240513,091500,1748939650,32800,32750,32850,32750,1170
|
|
20240513,091400,1710583650,32600,32600,32650,32600,868
|
|
20240513,091300,1682248000,32600,32550,32600,32550,662
|
|
20240513,091200,1660674350,32550,32550,32600,32450,6947
|
|
20240513,091100,1435100900,32600,32750,32750,32550,6475
|
|
20240513,091000,1223860700,32750,32850,32850,32700,1290
|
|
20240513,090900,1181555300,32850,32900,32900,32850,1977
|
|
20240513,090800,1116561500,32950,32900,32950,32900,1907
|
|
20240513,090700,1053819550,32950,32950,32950,32850,1240
|
|
20240513,090600,1013056600,32950,32900,32950,32800,9972
|
|
20240513,090500,684663100,32900,32850,32950,32800,2457
|
|
20240513,090400,603885200,32850,32750,32850,32700,1516
|
|
20240513,090300,554186950,32750,32650,32750,32650,1977
|
|
20240513,090200,489579500,32650,32650,32650,32600,1339
|
|
20240513,090100,445896000,32650,32900,32900,32600,6401
|
|
20240513,090000,236278650,32900,32800,32950,32800,6993
|