624 lines
34 KiB
CSV
624 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,192100,18151195900,35450,35450,35450,35450,7584
|
|
20240517,192000,18151195900,35450,35450,35450,35450,0
|
|
20240517,191900,18151195900,35450,35450,35450,35450,0
|
|
20240517,191800,18151195900,35450,35450,35450,35450,0
|
|
20240517,191700,18151195900,35450,35450,35450,35450,0
|
|
20240517,191600,18151195900,35450,35450,35450,35450,0
|
|
20240517,191500,18151195900,35450,35450,35450,35450,0
|
|
20240517,191400,18151195900,35450,35450,35450,35450,0
|
|
20240517,191300,18151195900,35450,35450,35450,35450,0
|
|
20240517,191200,18151195900,35450,35450,35450,35450,0
|
|
20240517,191100,18151195900,35450,35450,35450,35450,0
|
|
20240517,191000,18151195900,35450,35450,35450,35450,0
|
|
20240517,190900,18151195900,35450,35450,35450,35450,0
|
|
20240517,190800,18151195900,35450,35450,35450,35450,0
|
|
20240517,190700,18151195900,35450,35450,35450,35450,0
|
|
20240517,190600,18151195900,35450,35450,35450,35450,0
|
|
20240517,190500,18151195900,35450,35450,35450,35450,0
|
|
20240517,190400,18151195900,35450,35450,35450,35450,0
|
|
20240517,190300,18151195900,35450,35450,35450,35450,0
|
|
20240517,190200,18151195900,35450,35450,35450,35450,0
|
|
20240517,190100,18151195900,35450,35450,35450,35450,0
|
|
20240517,190000,18151195900,35450,35450,35450,35450,0
|
|
20240517,185900,18151195900,35450,35450,35450,35450,0
|
|
20240517,185800,18151195900,35450,35450,35450,35450,0
|
|
20240517,185700,18151195900,35450,35450,35450,35450,0
|
|
20240517,185600,18151195900,35450,35450,35450,35450,0
|
|
20240517,185500,18151195900,35450,35450,35450,35450,0
|
|
20240517,185400,18151195900,35450,35450,35450,35450,0
|
|
20240517,185300,18151195900,35450,35450,35450,35450,0
|
|
20240517,185200,18151195900,35450,35450,35450,35450,0
|
|
20240517,185100,18151195900,35450,35450,35450,35450,7584
|
|
20240517,185000,18151195900,35450,35450,35450,35450,0
|
|
20240517,184900,18151195900,35450,35450,35450,35450,0
|
|
20240517,184800,18151195900,35450,35450,35450,35450,0
|
|
20240517,184700,18151195900,35450,35450,35450,35450,0
|
|
20240517,184600,18151195900,35450,35450,35450,35450,0
|
|
20240517,184500,18151195900,35450,35450,35450,35450,0
|
|
20240517,184400,18151195900,35450,35450,35450,35450,0
|
|
20240517,184300,18151195900,35450,35450,35450,35450,0
|
|
20240517,184200,18151195900,35450,35450,35450,35450,0
|
|
20240517,184100,18151195900,35450,35450,35450,35450,0
|
|
20240517,184000,18151195900,35450,35450,35450,35450,0
|
|
20240517,183900,18151195900,35450,35450,35450,35450,0
|
|
20240517,183800,18151195900,35450,35450,35450,35450,0
|
|
20240517,183700,18151195900,35450,35450,35450,35450,0
|
|
20240517,183600,18151195900,35450,35450,35450,35450,0
|
|
20240517,183500,18151195900,35450,35450,35450,35450,0
|
|
20240517,183400,18151195900,35450,35450,35450,35450,0
|
|
20240517,183300,18151195900,35450,35450,35450,35450,0
|
|
20240517,183200,18151195900,35450,35450,35450,35450,0
|
|
20240517,183100,18151195900,35450,35450,35450,35450,0
|
|
20240517,183000,18151195900,35450,35450,35450,35450,0
|
|
20240517,182900,18151195900,35450,35450,35450,35450,0
|
|
20240517,182800,18151195900,35450,35450,35450,35450,0
|
|
20240517,182700,18151195900,35450,35450,35450,35450,0
|
|
20240517,182600,18151195900,35450,35450,35450,35450,0
|
|
20240517,182500,18151195900,35450,35450,35450,35450,0
|
|
20240517,182400,18151195900,35450,35450,35450,35450,0
|
|
20240517,182300,18151195900,35450,35450,35450,35450,0
|
|
20240517,182200,18151195900,35450,35450,35450,35450,0
|
|
20240517,182100,18151195900,35450,35450,35450,35450,7584
|
|
20240517,182000,18151195900,35450,35450,35450,35450,0
|
|
20240517,181900,18151195900,35450,35450,35450,35450,0
|
|
20240517,181800,18151195900,35450,35450,35450,35450,0
|
|
20240517,181700,18151195900,35450,35450,35450,35450,0
|
|
20240517,181600,18151195900,35450,35450,35450,35450,0
|
|
20240517,181500,18151195900,35450,35450,35450,35450,0
|
|
20240517,181400,18151195900,35450,35450,35450,35450,0
|
|
20240517,181300,18151195900,35450,35450,35450,35450,0
|
|
20240517,181200,18151195900,35450,35450,35450,35450,0
|
|
20240517,181100,18151195900,35450,35450,35450,35450,0
|
|
20240517,181000,18151195900,35450,35450,35450,35450,0
|
|
20240517,180900,18151195900,35450,35450,35450,35450,0
|
|
20240517,180800,18151195900,35450,35450,35450,35450,0
|
|
20240517,180700,18151195900,35450,35450,35450,35450,0
|
|
20240517,180600,18151195900,35450,35450,35450,35450,0
|
|
20240517,180500,18151195900,35450,35450,35450,35450,0
|
|
20240517,180400,18151195900,35450,35450,35450,35450,0
|
|
20240517,180300,18151195900,35450,35450,35450,35450,0
|
|
20240517,180200,18151195900,35450,35450,35450,35450,0
|
|
20240517,180100,18151195900,35450,35450,35450,35450,0
|
|
20240517,180000,18151195900,35450,35450,35450,35450,0
|
|
20240517,175900,18151195900,35450,35450,35450,35450,0
|
|
20240517,175800,18151195900,35450,35450,35450,35450,0
|
|
20240517,175700,18151195900,35450,35450,35450,35450,0
|
|
20240517,175600,18151195900,35450,35450,35450,35450,0
|
|
20240517,175500,18151195900,35450,35450,35450,35450,0
|
|
20240517,175400,18151195900,35450,35450,35450,35450,0
|
|
20240517,175300,18151195900,35450,35450,35450,35450,0
|
|
20240517,175200,18151195900,35450,35450,35450,35450,0
|
|
20240517,175100,18151195900,35450,35450,35450,35450,7584
|
|
20240517,175000,18151195900,35450,35450,35450,35450,0
|
|
20240517,174900,18151195900,35450,35450,35450,35450,0
|
|
20240517,174800,18151195900,35450,35450,35450,35450,0
|
|
20240517,174700,18151195900,35450,35450,35450,35450,0
|
|
20240517,174600,18151195900,35450,35450,35450,35450,0
|
|
20240517,174500,18151195900,35450,35450,35450,35450,0
|
|
20240517,174400,18151195900,35450,35450,35450,35450,0
|
|
20240517,174300,18151195900,35450,35450,35450,35450,0
|
|
20240517,174200,18151195900,35450,35450,35450,35450,0
|
|
20240517,174100,18151195900,35450,35450,35450,35450,0
|
|
20240517,174000,18151195900,35450,35450,35450,35450,0
|
|
20240517,173900,18151195900,35450,35450,35450,35450,0
|
|
20240517,173800,18151195900,35450,35450,35450,35450,0
|
|
20240517,173700,18151195900,35450,35450,35450,35450,0
|
|
20240517,173600,18151195900,35450,35450,35450,35450,0
|
|
20240517,173500,18151195900,35450,35450,35450,35450,0
|
|
20240517,173400,18151195900,35450,35450,35450,35450,0
|
|
20240517,173300,18151195900,35450,35450,35450,35450,0
|
|
20240517,173200,18151195900,35450,35450,35450,35450,0
|
|
20240517,173100,18151195900,35450,35450,35450,35450,0
|
|
20240517,173000,18151195900,35450,35450,35450,35450,0
|
|
20240517,172900,18151195900,35450,35450,35450,35450,0
|
|
20240517,172800,18151195900,35450,35450,35450,35450,0
|
|
20240517,172700,18151195900,35450,35450,35450,35450,0
|
|
20240517,172600,18151195900,35450,35450,35450,35450,0
|
|
20240517,172500,18151195900,35450,35450,35450,35450,0
|
|
20240517,172400,18151195900,35450,35450,35450,35450,0
|
|
20240517,172300,18151195900,35450,35450,35450,35450,0
|
|
20240517,172200,18151195900,35450,35450,35450,35450,0
|
|
20240517,172100,18151195900,35450,35450,35450,35450,7584
|
|
20240517,172000,18151195900,35450,35450,35450,35450,0
|
|
20240517,171900,18151195900,35450,35450,35450,35450,0
|
|
20240517,171800,18151195900,35450,35450,35450,35450,0
|
|
20240517,171700,18151195900,35450,35450,35450,35450,0
|
|
20240517,171600,18151195900,35450,35450,35450,35450,0
|
|
20240517,171500,18151195900,35450,35450,35450,35450,0
|
|
20240517,171400,18151195900,35450,35450,35450,35450,0
|
|
20240517,171300,18151195900,35450,35450,35450,35450,0
|
|
20240517,171200,18151195900,35450,35450,35450,35450,0
|
|
20240517,171100,18151195900,35450,35450,35450,35450,0
|
|
20240517,171000,18151195900,35450,35450,35450,35450,0
|
|
20240517,170900,18151195900,35450,35450,35450,35450,0
|
|
20240517,170800,18151195900,35450,35450,35450,35450,0
|
|
20240517,170700,18151195900,35450,35450,35450,35450,0
|
|
20240517,170600,18151195900,35450,35450,35450,35450,0
|
|
20240517,170500,18151195900,35450,35450,35450,35450,0
|
|
20240517,170400,18151195900,35450,35450,35450,35450,0
|
|
20240517,170300,18151195900,35450,35450,35450,35450,0
|
|
20240517,170200,18151195900,35450,35450,35450,35450,0
|
|
20240517,170100,18151195900,35450,35450,35450,35450,0
|
|
20240517,170000,18151195900,35450,35450,35450,35450,0
|
|
20240517,165900,18151195900,35450,35450,35450,35450,0
|
|
20240517,165800,18151195900,35450,35450,35450,35450,0
|
|
20240517,165700,18151195900,35450,35450,35450,35450,0
|
|
20240517,165600,18151195900,35450,35450,35450,35450,0
|
|
20240517,165500,18151195900,35450,35450,35450,35450,0
|
|
20240517,165400,18151195900,35450,35450,35450,35450,0
|
|
20240517,165300,18151195900,35450,35450,35450,35450,0
|
|
20240517,165200,18151195900,35450,35450,35450,35450,0
|
|
20240517,165100,18151195900,35450,35450,35450,35450,7584
|
|
20240517,165000,18151195900,35450,35450,35450,35450,0
|
|
20240517,164900,18151195900,35450,35450,35450,35450,0
|
|
20240517,164800,18151195900,35450,35450,35450,35450,0
|
|
20240517,164700,18151195900,35450,35450,35450,35450,0
|
|
20240517,164600,18151195900,35450,35450,35450,35450,0
|
|
20240517,164500,18151195900,35450,35450,35450,35450,0
|
|
20240517,164400,18151195900,35450,35450,35450,35450,0
|
|
20240517,164300,18151195900,35450,35450,35450,35450,0
|
|
20240517,164200,18151195900,35450,35450,35450,35450,0
|
|
20240517,164100,18151195900,35450,35450,35450,35450,0
|
|
20240517,164000,18151195900,35450,35450,35450,35450,0
|
|
20240517,163900,18151195900,35450,35450,35450,35450,0
|
|
20240517,163800,18151195900,35450,35450,35450,35450,0
|
|
20240517,163700,18151195900,35450,35450,35450,35450,0
|
|
20240517,163600,18151195900,35450,35450,35450,35450,0
|
|
20240517,163500,18151195900,35450,35450,35450,35450,0
|
|
20240517,163400,18151195900,35450,35450,35450,35450,0
|
|
20240517,163300,18151195900,35450,35450,35450,35450,0
|
|
20240517,163200,18151195900,35450,35450,35450,35450,0
|
|
20240517,163100,18151195900,35450,35450,35450,35450,0
|
|
20240517,163000,18151195900,35450,35450,35450,35450,0
|
|
20240517,162900,18151195900,35450,35450,35450,35450,0
|
|
20240517,162800,18151195900,35450,35450,35450,35450,0
|
|
20240517,162700,18151195900,35450,35450,35450,35450,0
|
|
20240517,162600,18151195900,35450,35450,35450,35450,0
|
|
20240517,162500,18151195900,35450,35450,35450,35450,0
|
|
20240517,162400,18151195900,35450,35450,35450,35450,0
|
|
20240517,162300,18151195900,35450,35450,35450,35450,0
|
|
20240517,162200,18151195900,35450,35450,35450,35450,0
|
|
20240517,162100,18151195900,35450,35450,35450,35450,7584
|
|
20240517,162000,18151195900,35450,35450,35450,35450,0
|
|
20240517,161900,18151195900,35450,35450,35450,35450,0
|
|
20240517,161800,18151195900,35450,35450,35450,35450,0
|
|
20240517,161700,18151195900,35450,35450,35450,35450,0
|
|
20240517,161600,18151195900,35450,35450,35450,35450,0
|
|
20240517,161500,18151195900,35450,35450,35450,35450,0
|
|
20240517,161400,18151195900,35450,35450,35450,35450,0
|
|
20240517,161300,18151195900,35450,35450,35450,35450,0
|
|
20240517,161200,18151195900,35450,35450,35450,35450,0
|
|
20240517,161100,18151195900,35450,35450,35450,35450,0
|
|
20240517,161000,18151195900,35450,35450,35450,35450,0
|
|
20240517,160900,18151195900,35450,35450,35450,35450,0
|
|
20240517,160800,18151195900,35450,35450,35450,35450,0
|
|
20240517,160700,18151195900,35450,35450,35450,35450,0
|
|
20240517,160600,18151195900,35450,35450,35450,35450,0
|
|
20240517,160500,18151195900,35450,35450,35450,35450,0
|
|
20240517,160400,18151195900,35450,35450,35450,35450,0
|
|
20240517,160300,18151195900,35450,35450,35450,35450,0
|
|
20240517,160200,18151195900,35450,35450,35450,35450,0
|
|
20240517,160100,18151195900,35450,35450,35450,35450,0
|
|
20240517,160000,18151195900,35450,35450,35450,35450,0
|
|
20240517,155900,18151195900,35450,35450,35450,35450,0
|
|
20240517,155800,18151195900,35450,35450,35450,35450,0
|
|
20240517,155700,18151195900,35450,35450,35450,35450,0
|
|
20240517,155600,18151195900,35450,35450,35450,35450,0
|
|
20240517,155500,18151195900,35450,35450,35450,35450,0
|
|
20240517,155400,18151195900,35450,35450,35450,35450,0
|
|
20240517,155300,18151195900,35450,35450,35450,35450,0
|
|
20240517,155200,18151195900,35450,35450,35450,35450,0
|
|
20240517,155100,18151195900,35450,35450,35450,35450,7584
|
|
20240517,155000,18151195900,35450,35450,35450,35450,0
|
|
20240517,154900,18151195900,35450,35450,35450,35450,0
|
|
20240517,154800,18151195900,35450,35450,35450,35450,0
|
|
20240517,154700,18151195900,35450,35450,35450,35450,0
|
|
20240517,154600,18151195900,35450,35450,35450,35450,0
|
|
20240517,154500,18151195900,35450,35450,35450,35450,0
|
|
20240517,154400,18151195900,35450,35450,35450,35450,0
|
|
20240517,154300,18151195900,35450,35450,35450,35450,0
|
|
20240517,154200,18151195900,35450,35450,35450,35450,0
|
|
20240517,154100,18151195900,35450,35450,35450,35450,0
|
|
20240517,154000,18151195900,35450,35450,35450,35450,0
|
|
20240517,153900,18151195900,35450,35450,35450,35450,0
|
|
20240517,153800,18151195900,35450,35450,35450,35450,0
|
|
20240517,153700,18151195900,35450,35450,35450,35450,0
|
|
20240517,153600,18151195900,35450,35450,35450,35450,0
|
|
20240517,153500,18151195900,35450,35450,35450,35450,0
|
|
20240517,153400,18151195900,35450,35450,35450,35450,0
|
|
20240517,153300,18151195900,35450,35450,35450,35450,0
|
|
20240517,153200,18151195900,35450,35450,35450,35450,0
|
|
20240517,153100,18151195900,35450,35450,35450,35450,0
|
|
20240517,153000,18151195900,35450,35450,35450,35450,7584
|
|
20240517,152900,17882343100,35500,35500,35500,35500,0
|
|
20240517,152800,17882343100,35500,35500,35500,35500,0
|
|
20240517,152700,17882343100,35500,35500,35500,35500,0
|
|
20240517,152600,17882343100,35500,35500,35500,35500,0
|
|
20240517,152500,17882343100,35500,35500,35500,35500,0
|
|
20240517,152400,17882343100,35500,35500,35500,35500,0
|
|
20240517,152300,17882343100,35500,35500,35500,35500,0
|
|
20240517,152200,17882343100,35500,35500,35500,35500,0
|
|
20240517,152100,17882343100,35500,35500,35500,35500,0
|
|
20240517,152000,17882343100,35500,35500,35500,35500,0
|
|
20240517,151900,17882343100,35500,35550,35600,35500,1025
|
|
20240517,151800,17845892800,35550,35450,35550,35450,304
|
|
20240517,151700,17835099900,35500,35600,35600,35450,3292
|
|
20240517,151600,17718234250,35500,35550,35600,35500,1034
|
|
20240517,151500,17681495350,35500,35500,35550,35500,1137
|
|
20240517,151400,17641109300,35600,35500,35600,35500,895
|
|
20240517,151300,17609298150,35500,35550,35600,35500,1006
|
|
20240517,151200,17573555900,35550,35550,35600,35500,1736
|
|
20240517,151100,17511852250,35600,35550,35650,35550,880
|
|
20240517,151000,17480550150,35600,35600,35650,35550,1307
|
|
20240517,150900,17434026200,35600,35600,35600,35550,975
|
|
20240517,150800,17399336250,35600,35550,35600,35550,1095
|
|
20240517,150700,17360370300,35600,35600,35600,35550,838
|
|
20240517,150600,17330550400,35600,35550,35600,35500,898
|
|
20240517,150500,17298611850,35550,35550,35600,35500,1011
|
|
20240517,150400,17262644700,35550,35550,35600,35500,1768
|
|
20240517,150300,17199792900,35550,35650,35650,35550,1512
|
|
20240517,150200,17145980100,35600,35650,35650,35600,862
|
|
20240517,150100,17115277150,35650,35600,35650,35600,539
|
|
20240517,150000,17096073000,35600,35600,35650,35550,537
|
|
20240517,145900,17076947250,35600,35650,35650,35550,779
|
|
20240517,145800,17049222050,35600,35700,35700,35550,1491
|
|
20240517,145700,16996122600,35700,35650,35700,35600,623
|
|
20240517,145600,16973908650,35600,35700,35700,35600,2409
|
|
20240517,145500,16888041350,35700,35650,35700,35650,817
|
|
20240517,145400,16858907600,35700,35600,35700,35550,3755
|
|
20240517,145300,16724941700,35650,35650,35650,35550,653
|
|
20240517,145200,16701681750,35650,35600,35650,35600,966
|
|
20240517,145100,16667267600,35600,35600,35700,35550,3836
|
|
20240517,145000,16530635200,35600,35650,35700,35600,669
|
|
20240517,144900,16506795400,35650,35650,35750,35600,1941
|
|
20240517,144800,16437558600,35650,35650,35750,35600,1514
|
|
20240517,144700,16383567000,35700,35650,35750,35650,1236
|
|
20240517,144600,16339483400,35650,35750,35750,35600,1147
|
|
20240517,144500,16298547850,35750,35700,35750,35600,4376
|
|
20240517,144400,16142487750,35700,35800,35800,35650,5526
|
|
20240517,144300,15945115700,35800,35800,35850,35750,704
|
|
20240517,144200,15919912200,35800,35750,35800,35750,1265
|
|
20240517,144100,15874629600,35800,35750,35850,35750,2815
|
|
20240517,144000,15773821000,35750,35800,35800,35750,1256
|
|
20240517,143900,15728857800,35750,35800,35800,35750,2505
|
|
20240517,143800,15639216350,35800,35750,35800,35700,4157
|
|
20240517,143700,15490650950,35750,35650,35750,35650,4052
|
|
20240517,143600,15345988450,35700,35650,35700,35600,1656
|
|
20240517,143500,15286943800,35650,35550,35700,35550,3964
|
|
20240517,143400,15145675950,35550,35650,35650,35550,2167
|
|
20240517,143300,15068510850,35650,35650,35650,35600,1586
|
|
20240517,143200,15011987850,35650,35650,35650,35600,1415
|
|
20240517,143100,14961558400,35650,35550,35650,35500,6594
|
|
20240517,143000,14726833000,35550,35500,35550,35500,311
|
|
20240517,142900,14715783100,35500,35450,35550,35400,2960
|
|
20240517,142800,14610705550,35550,35500,35600,35450,1493
|
|
20240517,142700,14557722900,35550,35600,35600,35500,538
|
|
20240517,142600,14538597350,35600,35600,35650,35550,850
|
|
20240517,142500,14508339900,35550,35600,35600,35400,3508
|
|
20240517,142400,14383649950,35550,35550,35600,35550,621
|
|
20240517,142300,14361557000,35550,35600,35600,35450,718
|
|
20240517,142200,14336048550,35600,35550,35600,35500,6909
|
|
20240517,142100,14090219850,35550,35550,35550,35500,831
|
|
20240517,142000,14060683450,35550,35550,35550,35500,624
|
|
20240517,141900,14038500500,35500,35550,35550,35500,479
|
|
20240517,141800,14021481200,35500,35550,35550,35500,2250
|
|
20240517,141700,13941573550,35550,35500,35550,35450,3191
|
|
20240517,141600,13828292350,35500,35450,35500,35450,1142
|
|
20240517,141500,13787787450,35450,35450,35450,35400,1035
|
|
20240517,141400,13751106950,35450,35450,35450,35400,1613
|
|
20240517,141300,13693963750,35450,35350,35450,35350,4037
|
|
20240517,141200,13551092950,35350,35350,35350,35300,612
|
|
20240517,141100,13529461150,35300,35400,35400,35300,599
|
|
20240517,141000,13508282350,35400,35400,35400,35350,613
|
|
20240517,140900,13486589500,35400,35400,35400,35350,1658
|
|
20240517,140800,13427912650,35400,35300,35400,35300,1747
|
|
20240517,140700,13366168350,35300,35300,35350,35300,627
|
|
20240517,140600,13344027300,35300,35350,35350,35300,428
|
|
20240517,140500,13328903800,35350,35350,35350,35300,655
|
|
20240517,140400,13305755750,35350,35300,35350,35300,546
|
|
20240517,140300,13286461800,35300,35350,35350,35250,397
|
|
20240517,140200,13272451100,35350,35250,35350,35250,557
|
|
20240517,140100,13252788950,35300,35300,35300,35250,578
|
|
20240517,140000,13232387850,35300,35250,35300,35250,379
|
|
20240517,135900,13219019100,35250,35250,35250,35200,513
|
|
20240517,135800,13200945000,35250,35300,35300,35250,471
|
|
20240517,135700,13184320800,35300,35300,35300,35250,1314
|
|
20240517,135600,13137979000,35250,35300,35300,35250,571
|
|
20240517,135500,13117827700,35300,35300,35300,35250,477
|
|
20240517,135400,13100991100,35300,35300,35300,35250,825
|
|
20240517,135300,13071878750,35300,35250,35300,35250,479
|
|
20240517,135200,13054972300,35300,35250,35300,35250,1586
|
|
20240517,135100,12999051650,35200,35300,35300,35200,1298
|
|
20240517,135000,12953298100,35300,35300,35350,35300,903
|
|
20240517,134900,12921401300,35300,35300,35350,35300,1343
|
|
20240517,134800,12873984600,35350,35300,35350,35300,963
|
|
20240517,134700,12839952250,35350,35300,35350,35300,358
|
|
20240517,134600,12827299950,35350,35300,35350,35300,804
|
|
20240517,134500,12798899900,35300,35300,35300,35300,579
|
|
20240517,134400,12778461200,35300,35300,35350,35250,479
|
|
20240517,134300,12761555950,35350,35350,35350,35300,887
|
|
20240517,134200,12730206000,35350,35250,35350,35250,480
|
|
20240517,134100,12713256200,35300,35250,35300,35250,621
|
|
20240517,134000,12691336750,35250,35250,35300,35250,499
|
|
20240517,133900,12673732950,35300,35250,35300,35200,914
|
|
20240517,133800,12641489850,35300,35300,35300,35200,1219
|
|
20240517,133700,12598512750,35300,35250,35300,35250,611
|
|
20240517,133600,12576956950,35300,35200,35300,35200,1682
|
|
20240517,133500,12517679350,35250,35250,35300,35200,1267
|
|
20240517,133400,12472974350,35300,35200,35300,35200,963
|
|
20240517,133300,12439035300,35250,35250,35300,35200,1143
|
|
20240517,133200,12398735300,35250,35300,35350,35250,1222
|
|
20240517,133100,12355602200,35350,35450,35450,35300,847
|
|
20240517,133000,12325648650,35450,35400,35500,35400,2271
|
|
20240517,132900,12245142250,35450,35400,35450,35350,877
|
|
20240517,132800,12214082800,35450,35400,35450,35350,1087
|
|
20240517,132700,12175586700,35350,35400,35450,35300,616
|
|
20240517,132600,12153791800,35400,35300,35450,35300,1982
|
|
20240517,132500,12083669400,35300,35300,35350,35300,643
|
|
20240517,132400,12060955400,35300,35450,35450,35250,1130
|
|
20240517,132300,12021023150,35400,35500,35550,35400,2412
|
|
20240517,132200,11935459550,35450,35300,35500,35300,3795
|
|
20240517,132100,11801030750,35350,35200,35350,35200,1839
|
|
20240517,132000,11736152550,35200,35250,35300,35200,1183
|
|
20240517,131900,11694443450,35250,35250,35300,35200,874
|
|
20240517,131800,11663643500,35250,35050,35300,35050,1752
|
|
20240517,131700,11601884450,35100,35300,35350,34650,6428
|
|
20240517,131600,11376767400,35300,35300,35300,35250,2246
|
|
20240517,131500,11297505400,35250,35250,35300,35250,889
|
|
20240517,131400,11266146900,35250,35100,35300,35100,2889
|
|
20240517,131300,11164462200,35100,35050,35100,35050,1994
|
|
20240517,131200,11094525050,35050,35050,35100,35050,377
|
|
20240517,131100,11081303400,35050,35050,35050,35000,551
|
|
20240517,131000,11061993350,35050,35000,35050,34950,449
|
|
20240517,130900,11046272000,35000,34950,35050,34950,3672
|
|
20240517,130800,10917707800,35000,34900,35000,34900,2629
|
|
20240517,130700,10825874150,34900,34800,34950,34750,1716
|
|
20240517,130600,10766073200,34800,34700,34800,34700,366
|
|
20240517,130500,10753336900,34650,34650,34800,34650,2706
|
|
20240517,130400,10659317650,34650,34650,34700,34600,296
|
|
20240517,130300,10649061650,34700,34700,34700,34600,1128
|
|
20240517,130200,10609985150,34600,34600,34650,34600,121
|
|
20240517,130100,10605796550,34700,34650,34700,34600,295
|
|
20240517,130000,10595576150,34650,34650,34650,34650,1
|
|
20240517,125900,10595541500,34650,34600,34700,34600,363
|
|
20240517,125800,10582965050,34600,34650,34650,34600,820
|
|
20240517,125700,10554555800,34650,34650,34700,34650,44
|
|
20240517,125600,10553031100,34700,34700,34700,34650,66
|
|
20240517,125500,10550744100,34700,34650,34700,34650,12
|
|
20240517,125400,10550328250,34650,34700,34700,34650,274
|
|
20240517,125300,10540833550,34650,34650,34700,34650,48
|
|
20240517,125200,10539168750,34700,34700,34700,34650,893
|
|
20240517,125100,10508226050,34700,34700,34700,34700,118
|
|
20240517,125000,10504131450,34700,34700,34700,34650,86
|
|
20240517,124900,10501147950,34700,34700,34700,34650,346
|
|
20240517,124800,10489143450,34700,34700,34700,34650,148
|
|
20240517,124700,10484008000,34700,34650,34700,34650,452
|
|
20240517,124600,10468344950,34650,34700,34700,34650,68
|
|
20240517,124500,10465987800,34650,34700,34750,34650,673
|
|
20240517,124400,10442628400,34700,34700,34750,34700,817
|
|
20240517,124300,10414267150,34700,34700,34700,34650,301
|
|
20240517,124200,10403823600,34700,34700,34700,34650,609
|
|
20240517,124100,10382693400,34700,34650,34700,34650,54
|
|
20240517,124000,10380820800,34700,34700,34700,34650,168
|
|
20240517,123900,10374999350,34650,34650,34650,34650,56
|
|
20240517,123800,10373058950,34700,34650,34700,34650,382
|
|
20240517,123700,10359807550,34700,34700,34700,34650,119
|
|
20240517,123600,10355682800,34700,34650,34700,34650,41
|
|
20240517,123500,10354262050,34650,34650,34700,34650,45
|
|
20240517,123400,10352701500,34650,34700,34700,34650,45
|
|
20240517,123300,10351141600,34700,34700,34700,34650,77
|
|
20240517,123200,10348469900,34650,34600,34650,34600,571
|
|
20240517,123100,10328687250,34600,34600,34600,34600,214
|
|
20240517,123000,10321282850,34600,34600,34650,34600,390
|
|
20240517,122900,10307788250,34600,34600,34600,34600,51
|
|
20240517,122800,10306023650,34650,34650,34650,34600,89
|
|
20240517,122700,10302942550,34650,34600,34650,34600,275
|
|
20240517,122600,10293426050,34650,34600,34650,34600,62
|
|
20240517,122500,10291280250,34650,34600,34650,34600,171
|
|
20240517,122400,10285358200,34600,34550,34650,34550,1093
|
|
20240517,122300,10247540500,34600,34600,34600,34600,22
|
|
20240517,122200,10246779300,34550,34550,34600,34550,121
|
|
20240517,122100,10242595650,34600,34600,34600,34600,67
|
|
20240517,122000,10240277450,34600,34550,34600,34500,106
|
|
20240517,121900,10236616300,34500,34550,34550,34500,756
|
|
20240517,121800,10210497200,34550,34500,34550,34500,36
|
|
20240517,121700,10209253700,34500,34550,34550,34500,97
|
|
20240517,121600,10205906550,34550,34550,34550,34500,120
|
|
20240517,121500,10201761300,34550,34500,34550,34500,52
|
|
20240517,121400,10199966400,34550,34600,34600,34500,586
|
|
20240517,121300,10179747550,34550,34550,34550,34550,91
|
|
20240517,121200,10176603500,34550,34550,34550,34550,44
|
|
20240517,121100,10175083300,34550,34550,34550,34550,36
|
|
20240517,121000,10173839500,34500,34550,34550,34500,287
|
|
20240517,120900,10163932400,34550,34550,34600,34550,9
|
|
20240517,120800,10163621300,34550,34550,34550,34550,786
|
|
20240517,120700,10136465000,34500,34550,34550,34500,62
|
|
20240517,120600,10134325950,34500,34550,34550,34500,697
|
|
20240517,120500,10110247400,34550,34500,34550,34500,60
|
|
20240517,120400,10108176100,34550,34550,34550,34500,22
|
|
20240517,120300,10107416700,34550,34600,34600,34550,181
|
|
20240517,120200,10101162950,34550,34550,34550,34500,256
|
|
20240517,120100,10092320150,34550,34550,34550,34500,325
|
|
20240517,120000,10081092100,34500,34500,34550,34450,584
|
|
20240517,115900,10060945700,34500,34450,34500,34450,81
|
|
20240517,115800,10058155000,34450,34450,34450,34450,16
|
|
20240517,115700,10057603800,34500,34550,34550,34500,289
|
|
20240517,115600,10047632000,34550,34550,34550,34500,20
|
|
20240517,115500,10046941200,34500,34550,34550,34500,96
|
|
20240517,115400,10043628650,34550,34500,34550,34500,12
|
|
20240517,115300,10043214600,34500,34450,34500,34450,38
|
|
20240517,115200,10041904300,34450,34450,34500,34450,83
|
|
20240517,115100,10039044150,34500,34500,34500,34450,137
|
|
20240517,115000,10034321650,34500,34500,34500,34450,137
|
|
20240517,114900,10029600950,34500,34450,34500,34450,56
|
|
20240517,114800,10027671200,34450,34450,34450,34400,37
|
|
20240517,114700,10026396750,34400,34450,34450,34400,84
|
|
20240517,114600,10023506250,34450,34400,34450,34400,219
|
|
20240517,114500,10015964600,34450,34400,34450,34400,114
|
|
20240517,114400,10012042450,34400,34400,34400,34400,188
|
|
20240517,114300,10005575250,34400,34400,34450,34350,262
|
|
20240517,114200,9996562850,34350,34350,34450,34350,1007
|
|
20240517,114100,9961959050,34400,34400,34450,34350,1289
|
|
20240517,114000,9917617350,34400,34450,34450,34400,2374
|
|
20240517,113900,9835942100,34500,34500,34500,34500,128
|
|
20240517,113800,9831526100,34500,34400,34500,34400,979
|
|
20240517,113700,9797848150,34500,34450,34500,34400,3527
|
|
20240517,113600,9676419250,34450,34450,34450,34450,505
|
|
20240517,113500,9659022000,34450,34450,34450,34400,831
|
|
20240517,113400,9630430300,34450,34550,34550,34450,917
|
|
20240517,113300,9598815450,34500,34450,34500,34450,2124
|
|
20240517,113200,9525627500,34450,34550,34600,34450,2334
|
|
20240517,113100,9445097150,34550,34500,34600,34500,902
|
|
20240517,113000,9413934800,34500,34550,34550,34450,171
|
|
20240517,112900,9408037350,34500,34550,34550,34450,9024
|
|
20240517,112800,9096862550,34600,34650,34700,34600,2499
|
|
20240517,112700,9010380750,34650,34650,34700,34650,69
|
|
20240517,112600,9007988950,34700,34650,34700,34650,148
|
|
20240517,112500,9002855900,34650,34650,34650,34650,61
|
|
20240517,112400,9000742250,34650,34700,34700,34650,308
|
|
20240517,112300,8990069650,34700,34700,34700,34650,416
|
|
20240517,112200,8975646600,34700,34700,34750,34650,683
|
|
20240517,112100,8951948350,34700,34700,34700,34700,35
|
|
20240517,112000,8950733850,34700,34700,34750,34700,47
|
|
20240517,111900,8949102850,34700,34700,34700,34650,340
|
|
20240517,111800,8937305550,34650,34650,34650,34600,293
|
|
20240517,111700,8927160550,34600,34650,34650,34600,56
|
|
20240517,111600,8925222400,34650,34600,34700,34600,45
|
|
20240517,111500,8923663900,34600,34650,34700,34600,517
|
|
20240517,111400,8905760650,34700,34650,34750,34650,12
|
|
20240517,111300,8905344300,34650,34650,34650,34650,417
|
|
20240517,111200,8890895250,34700,34750,34800,34650,860
|
|
20240517,111100,8861018150,34750,34750,34800,34700,182
|
|
20240517,111000,8854695650,34750,34850,34850,34750,112
|
|
20240517,110900,8850798750,34900,34650,34900,34650,694
|
|
20240517,110800,8826669350,34700,34650,34750,34650,761
|
|
20240517,110700,8800258750,34600,34650,34650,34600,669
|
|
20240517,110600,8777103400,34650,34600,34650,34500,5742
|
|
20240517,110500,8578817450,34650,34650,34650,34550,4789
|
|
20240517,110400,8413190350,34650,34600,34650,34600,32
|
|
20240517,110300,8412082850,34600,34600,34650,34600,453
|
|
20240517,110200,8396408300,34650,34700,34750,34650,1537
|
|
20240517,110100,8343118750,34750,34750,34750,34700,33
|
|
20240517,110000,8341973500,34750,34750,34750,34700,56
|
|
20240517,105900,8340029100,34700,34700,34700,34700,399
|
|
20240517,105800,8326183800,34700,34700,34800,34700,389
|
|
20240517,105700,8312685400,34750,34650,34750,34650,857
|
|
20240517,105600,8282987250,34750,34700,34750,34650,396
|
|
20240517,105500,8269247000,34650,34750,34750,34650,580
|
|
20240517,105400,8249149900,34750,34650,34750,34600,328
|
|
20240517,105300,8237794050,34600,34800,34800,34600,4306
|
|
20240517,105200,8088598150,34850,34800,34850,34700,1666
|
|
20240517,105100,8030704850,34800,34800,34850,34800,230
|
|
20240517,105000,8022700750,34800,34850,34850,34800,1784
|
|
20240517,104900,7960609750,34850,34950,35050,34850,3204
|
|
20240517,104800,7848790550,35000,35000,35050,35000,1127
|
|
20240517,104700,7809325150,35000,35000,35050,34950,467
|
|
20240517,104600,7792981450,34950,35000,35000,34950,50
|
|
20240517,104500,7791233400,35000,35000,35000,35000,1081
|
|
20240517,104400,7753398400,35000,34950,35000,34950,81
|
|
20240517,104300,7750565800,34950,34950,35000,34950,182
|
|
20240517,104200,7744204800,34900,34900,34950,34900,114
|
|
20240517,104100,7740224250,34900,34950,34950,34900,628
|
|
20240517,104000,7718301800,35000,34900,35000,34900,965
|
|
20240517,103900,7684603300,34850,34850,34850,34850,18
|
|
20240517,103800,7683976000,34900,34800,34900,34750,671
|
|
20240517,103700,7660639400,34800,34800,34800,34750,220
|
|
20240517,103600,7652988250,34800,34750,34800,34750,575
|
|
20240517,103500,7632991700,34750,34800,34800,34750,236
|
|
20240517,103400,7624790250,34750,34900,34900,34750,643
|
|
20240517,103300,7602414100,34800,34800,34850,34800,772
|
|
20240517,103200,7575526950,34800,34750,34800,34750,126
|
|
20240517,103100,7571145650,34750,34800,34800,34750,112
|
|
20240517,103000,7567251350,34800,34850,34850,34800,1361
|
|
20240517,102900,7519848200,34850,34700,34850,34700,954
|
|
20240517,102800,7486684350,34700,34650,34750,34650,190
|
|
20240517,102700,7480093500,34650,34700,34750,34650,724
|
|
20240517,102600,7454971200,34700,34700,34750,34700,39
|
|
20240517,102500,7453617850,34700,34700,34750,34700,619
|
|
20240517,102400,7432138300,34650,34650,34750,34650,60
|
|
20240517,102300,7430058900,34600,34600,34650,34550,629
|
|
20240517,102200,7408280950,34550,34500,34600,34500,1168
|
|
20240517,102100,7367953750,34500,34600,34600,34500,931
|
|
20240517,102000,7335789850,34600,34550,34600,34500,1288
|
|
20240517,101900,7291301700,34500,34600,34600,34500,5189
|
|
20240517,101800,7112199050,34550,34600,34600,34500,1043
|
|
20240517,101700,7076157650,34550,34600,34600,34450,7832
|
|
20240517,101600,6805813650,34600,34700,34750,34600,6834
|
|
20240517,101500,6569148500,34650,34700,34750,34650,3266
|
|
20240517,101400,6455788250,34750,34800,34800,34700,3203
|
|
20240517,101300,6344520900,34800,34800,34800,34750,257
|
|
20240517,101200,6335583900,34750,34800,34800,34750,891
|
|
20240517,101100,6304621150,34750,34800,34800,34750,3627
|
|
20240517,101000,6178581400,34800,34950,34950,34750,6854
|
|
20240517,100900,5939868000,34950,34950,35000,34950,368
|
|
20240517,100800,5927006350,34950,34950,34950,34900,1007
|
|
20240517,100700,5891813700,34900,34950,34950,34900,2144
|
|
20240517,100600,5816939600,34950,35000,35050,34950,1013
|
|
20240517,100500,5781486450,35000,35000,35050,35000,118
|
|
20240517,100400,5777352850,35000,34950,35000,34900,3571
|
|
20240517,100300,5652402800,34950,35000,35000,34900,151
|
|
20240517,100200,5647125850,35000,34900,35000,34900,578
|
|
20240517,100100,5626927150,34900,34950,34950,34900,615
|
|
20240517,100000,5605433700,34950,35000,35000,34950,588
|
|
20240517,095900,5584879600,34950,35000,35000,34950,64
|
|
20240517,095800,5582642100,34950,35000,35000,34850,3064
|
|
20240517,095700,5475617350,35000,35050,35050,35000,650
|
|
20240517,095600,5452861500,35050,35050,35050,35000,17
|
|
20240517,095500,5452265900,35050,35000,35050,35000,274
|
|
20240517,095400,5442672200,35000,35000,35050,35000,992
|
|
20240517,095300,5407923750,35000,35000,35050,34950,918
|
|
20240517,095200,5375794300,35000,35000,35000,34900,103
|
|
20240517,095100,5372192750,34900,34950,35000,34900,2737
|
|
20240517,095000,5276535850,34950,34800,34950,34800,2455
|
|
20240517,094900,5190923900,34850,34850,34850,34800,157
|
|
20240517,094800,5185458950,34750,34800,34800,34750,496
|
|
20240517,094700,5168212950,34800,34700,34800,34700,6803
|
|
20240517,094600,4931998300,34750,34800,34800,34750,3093
|
|
20240517,094500,4824513700,34750,34800,34800,34750,438
|
|
20240517,094400,4809286650,34800,34850,34850,34750,4218
|
|
20240517,094300,4662510650,34800,34850,34900,34800,382
|
|
20240517,094200,4649203800,34850,34850,34900,34800,2630
|
|
20240517,094100,4557560650,34800,34900,34950,34800,1305
|
|
20240517,094000,4512075050,34900,34900,34950,34900,436
|
|
20240517,093900,4496857650,34900,34900,34950,34800,6447
|
|
20240517,093800,4272090200,34900,34950,34950,34850,3348
|
|
20240517,093700,4155320200,34900,34900,34950,34900,629
|
|
20240517,093600,4133365500,34850,34900,34950,34850,3728
|
|
20240517,093500,4003298200,34900,34950,34950,34900,427
|
|
20240517,093400,3988377300,34900,34950,34950,34900,1606
|
|
20240517,093300,3932275000,34900,34950,34950,34900,901
|
|
20240517,093200,3900791050,34900,35000,35000,34900,1983
|
|
20240517,093100,3831556100,35000,34950,35000,34900,2730
|
|
20240517,093000,3736248000,34950,34850,34950,34850,1809
|
|
20240517,092900,3673106350,34850,34900,34900,34850,620
|
|
20240517,092800,3651496500,34900,34900,34900,34850,852
|
|
20240517,092700,3621790850,34900,34950,35000,34900,4144
|
|
20240517,092600,3477081800,34950,34950,35050,34950,893
|
|
20240517,092500,3445867050,34950,35100,35100,34950,3344
|
|
20240517,092400,3328824850,35050,35200,35200,35050,1129
|
|
20240517,092300,3289194350,35100,35200,35250,35100,790
|
|
20240517,092200,3261422650,35250,35400,35400,35200,3281
|
|
20240517,092100,3145516650,35400,35350,35450,35350,465
|
|
20240517,092000,3129057750,35350,35450,35500,35300,3279
|
|
20240517,091900,3012928850,35400,35350,35450,35300,1580
|
|
20240517,091800,2957003000,35300,35300,35400,35250,2925
|
|
20240517,091700,2853595400,35300,35250,35300,35200,1508
|
|
20240517,091600,2800405500,35250,35150,35250,35150,674
|
|
20240517,091500,2776693050,35150,35000,35250,34950,3173
|
|
20240517,091400,2665292750,34950,35100,35100,34950,462
|
|
20240517,091300,2649110400,35100,34900,35100,34850,2710
|
|
20240517,091200,2554293150,34850,34950,35000,34800,6438
|
|
20240517,091100,2329680650,35000,34850,35100,34850,4080
|
|
20240517,091000,2186870950,34950,34850,34950,34800,3334
|
|
20240517,090900,2070649350,34850,34850,35000,34850,3420
|
|
20240517,090800,1951300100,34900,35200,35200,34850,17804
|
|
20240517,090700,1328779350,35200,35300,35300,35150,3260
|
|
20240517,090600,1213927000,35250,35300,35350,35250,2468
|
|
20240517,090500,1126805900,35300,35400,35400,35300,4118
|
|
20240517,090400,981249200,35400,35550,35600,35400,3915
|
|
20240517,090300,842150050,35500,35400,35650,35350,3822
|
|
20240517,090200,706591800,35400,35350,35450,35350,1659
|
|
20240517,090100,647834950,35350,35550,35550,35300,4556
|
|
20240517,090000,486525200,35500,35700,35750,35400,13125
|