624 lines
34 KiB
CSV
624 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,192100,13600101200,34600,34600,34600,34600,5193
|
|
20240523,192000,13600101200,34600,34600,34600,34600,0
|
|
20240523,191900,13600101200,34600,34600,34600,34600,0
|
|
20240523,191800,13600101200,34600,34600,34600,34600,0
|
|
20240523,191700,13600101200,34600,34600,34600,34600,0
|
|
20240523,191600,13600101200,34600,34600,34600,34600,0
|
|
20240523,191500,13600101200,34600,34600,34600,34600,0
|
|
20240523,191400,13600101200,34600,34600,34600,34600,0
|
|
20240523,191300,13600101200,34600,34600,34600,34600,0
|
|
20240523,191200,13600101200,34600,34600,34600,34600,0
|
|
20240523,191100,13600101200,34600,34600,34600,34600,0
|
|
20240523,191000,13600101200,34600,34600,34600,34600,0
|
|
20240523,190900,13600101200,34600,34600,34600,34600,0
|
|
20240523,190800,13600101200,34600,34600,34600,34600,0
|
|
20240523,190700,13600101200,34600,34600,34600,34600,0
|
|
20240523,190600,13600101200,34600,34600,34600,34600,0
|
|
20240523,190500,13600101200,34600,34600,34600,34600,0
|
|
20240523,190400,13600101200,34600,34600,34600,34600,0
|
|
20240523,190300,13600101200,34600,34600,34600,34600,0
|
|
20240523,190200,13600101200,34600,34600,34600,34600,0
|
|
20240523,190100,13600101200,34600,34600,34600,34600,0
|
|
20240523,190000,13600101200,34600,34600,34600,34600,0
|
|
20240523,185900,13600101200,34600,34600,34600,34600,0
|
|
20240523,185800,13600101200,34600,34600,34600,34600,0
|
|
20240523,185700,13600101200,34600,34600,34600,34600,0
|
|
20240523,185600,13600101200,34600,34600,34600,34600,0
|
|
20240523,185500,13600101200,34600,34600,34600,34600,0
|
|
20240523,185400,13600101200,34600,34600,34600,34600,0
|
|
20240523,185300,13600101200,34600,34600,34600,34600,0
|
|
20240523,185200,13600101200,34600,34600,34600,34600,0
|
|
20240523,185100,13600101200,34600,34600,34600,34600,5193
|
|
20240523,185000,13600101200,34600,34600,34600,34600,0
|
|
20240523,184900,13600101200,34600,34600,34600,34600,0
|
|
20240523,184800,13600101200,34600,34600,34600,34600,0
|
|
20240523,184700,13600101200,34600,34600,34600,34600,0
|
|
20240523,184600,13600101200,34600,34600,34600,34600,0
|
|
20240523,184500,13600101200,34600,34600,34600,34600,0
|
|
20240523,184400,13600101200,34600,34600,34600,34600,0
|
|
20240523,184300,13600101200,34600,34600,34600,34600,0
|
|
20240523,184200,13600101200,34600,34600,34600,34600,0
|
|
20240523,184100,13600101200,34600,34600,34600,34600,0
|
|
20240523,184000,13600101200,34600,34600,34600,34600,0
|
|
20240523,183900,13600101200,34600,34600,34600,34600,0
|
|
20240523,183800,13600101200,34600,34600,34600,34600,0
|
|
20240523,183700,13600101200,34600,34600,34600,34600,0
|
|
20240523,183600,13600101200,34600,34600,34600,34600,0
|
|
20240523,183500,13600101200,34600,34600,34600,34600,0
|
|
20240523,183400,13600101200,34600,34600,34600,34600,0
|
|
20240523,183300,13600101200,34600,34600,34600,34600,0
|
|
20240523,183200,13600101200,34600,34600,34600,34600,0
|
|
20240523,183100,13600101200,34600,34600,34600,34600,0
|
|
20240523,183000,13600101200,34600,34600,34600,34600,0
|
|
20240523,182900,13600101200,34600,34600,34600,34600,0
|
|
20240523,182800,13600101200,34600,34600,34600,34600,0
|
|
20240523,182700,13600101200,34600,34600,34600,34600,0
|
|
20240523,182600,13600101200,34600,34600,34600,34600,0
|
|
20240523,182500,13600101200,34600,34600,34600,34600,0
|
|
20240523,182400,13600101200,34600,34600,34600,34600,0
|
|
20240523,182300,13600101200,34600,34600,34600,34600,0
|
|
20240523,182200,13600101200,34600,34600,34600,34600,0
|
|
20240523,182100,13600101200,34600,34600,34600,34600,5193
|
|
20240523,182000,13600101200,34600,34600,34600,34600,0
|
|
20240523,181900,13600101200,34600,34600,34600,34600,0
|
|
20240523,181800,13600101200,34600,34600,34600,34600,0
|
|
20240523,181700,13600101200,34600,34600,34600,34600,0
|
|
20240523,181600,13600101200,34600,34600,34600,34600,0
|
|
20240523,181500,13600101200,34600,34600,34600,34600,0
|
|
20240523,181400,13600101200,34600,34600,34600,34600,0
|
|
20240523,181300,13600101200,34600,34600,34600,34600,0
|
|
20240523,181200,13600101200,34600,34600,34600,34600,0
|
|
20240523,181100,13600101200,34600,34600,34600,34600,0
|
|
20240523,181000,13600101200,34600,34600,34600,34600,0
|
|
20240523,180900,13600101200,34600,34600,34600,34600,0
|
|
20240523,180800,13600101200,34600,34600,34600,34600,0
|
|
20240523,180700,13600101200,34600,34600,34600,34600,0
|
|
20240523,180600,13600101200,34600,34600,34600,34600,0
|
|
20240523,180500,13600101200,34600,34600,34600,34600,0
|
|
20240523,180400,13600101200,34600,34600,34600,34600,0
|
|
20240523,180300,13600101200,34600,34600,34600,34600,0
|
|
20240523,180200,13600101200,34600,34600,34600,34600,0
|
|
20240523,180100,13600101200,34600,34600,34600,34600,0
|
|
20240523,180000,13600101200,34600,34600,34600,34600,0
|
|
20240523,175900,13600101200,34600,34600,34600,34600,0
|
|
20240523,175800,13600101200,34600,34600,34600,34600,0
|
|
20240523,175700,13600101200,34600,34600,34600,34600,0
|
|
20240523,175600,13600101200,34600,34600,34600,34600,0
|
|
20240523,175500,13600101200,34600,34600,34600,34600,0
|
|
20240523,175400,13600101200,34600,34600,34600,34600,0
|
|
20240523,175300,13600101200,34600,34600,34600,34600,0
|
|
20240523,175200,13600101200,34600,34600,34600,34600,0
|
|
20240523,175100,13600101200,34600,34600,34600,34600,5193
|
|
20240523,175000,13600101200,34600,34600,34600,34600,0
|
|
20240523,174900,13600101200,34600,34600,34600,34600,0
|
|
20240523,174800,13600101200,34600,34600,34600,34600,0
|
|
20240523,174700,13600101200,34600,34600,34600,34600,0
|
|
20240523,174600,13600101200,34600,34600,34600,34600,0
|
|
20240523,174500,13600101200,34600,34600,34600,34600,0
|
|
20240523,174400,13600101200,34600,34600,34600,34600,0
|
|
20240523,174300,13600101200,34600,34600,34600,34600,0
|
|
20240523,174200,13600101200,34600,34600,34600,34600,0
|
|
20240523,174100,13600101200,34600,34600,34600,34600,0
|
|
20240523,174000,13600101200,34600,34600,34600,34600,0
|
|
20240523,173900,13600101200,34600,34600,34600,34600,0
|
|
20240523,173800,13600101200,34600,34600,34600,34600,0
|
|
20240523,173700,13600101200,34600,34600,34600,34600,0
|
|
20240523,173600,13600101200,34600,34600,34600,34600,0
|
|
20240523,173500,13600101200,34600,34600,34600,34600,0
|
|
20240523,173400,13600101200,34600,34600,34600,34600,0
|
|
20240523,173300,13600101200,34600,34600,34600,34600,0
|
|
20240523,173200,13600101200,34600,34600,34600,34600,0
|
|
20240523,173100,13600101200,34600,34600,34600,34600,0
|
|
20240523,173000,13600101200,34600,34600,34600,34600,0
|
|
20240523,172900,13600101200,34600,34600,34600,34600,0
|
|
20240523,172800,13600101200,34600,34600,34600,34600,0
|
|
20240523,172700,13600101200,34600,34600,34600,34600,0
|
|
20240523,172600,13600101200,34600,34600,34600,34600,0
|
|
20240523,172500,13600101200,34600,34600,34600,34600,0
|
|
20240523,172400,13600101200,34600,34600,34600,34600,0
|
|
20240523,172300,13600101200,34600,34600,34600,34600,0
|
|
20240523,172200,13600101200,34600,34600,34600,34600,0
|
|
20240523,172100,13600101200,34600,34600,34600,34600,5193
|
|
20240523,172000,13600101200,34600,34600,34600,34600,0
|
|
20240523,171900,13600101200,34600,34600,34600,34600,0
|
|
20240523,171800,13600101200,34600,34600,34600,34600,0
|
|
20240523,171700,13600101200,34600,34600,34600,34600,0
|
|
20240523,171600,13600101200,34600,34600,34600,34600,0
|
|
20240523,171500,13600101200,34600,34600,34600,34600,0
|
|
20240523,171400,13600101200,34600,34600,34600,34600,0
|
|
20240523,171300,13600101200,34600,34600,34600,34600,0
|
|
20240523,171200,13600101200,34600,34600,34600,34600,0
|
|
20240523,171100,13600101200,34600,34600,34600,34600,0
|
|
20240523,171000,13600101200,34600,34600,34600,34600,0
|
|
20240523,170900,13600101200,34600,34600,34600,34600,0
|
|
20240523,170800,13600101200,34600,34600,34600,34600,0
|
|
20240523,170700,13600101200,34600,34600,34600,34600,0
|
|
20240523,170600,13600101200,34600,34600,34600,34600,0
|
|
20240523,170500,13600101200,34600,34600,34600,34600,0
|
|
20240523,170400,13600101200,34600,34600,34600,34600,0
|
|
20240523,170300,13600101200,34600,34600,34600,34600,0
|
|
20240523,170200,13600101200,34600,34600,34600,34600,0
|
|
20240523,170100,13600101200,34600,34600,34600,34600,0
|
|
20240523,170000,13600101200,34600,34600,34600,34600,0
|
|
20240523,165900,13600101200,34600,34600,34600,34600,0
|
|
20240523,165800,13600101200,34600,34600,34600,34600,0
|
|
20240523,165700,13600101200,34600,34600,34600,34600,0
|
|
20240523,165600,13600101200,34600,34600,34600,34600,0
|
|
20240523,165500,13600101200,34600,34600,34600,34600,0
|
|
20240523,165400,13600101200,34600,34600,34600,34600,0
|
|
20240523,165300,13600101200,34600,34600,34600,34600,0
|
|
20240523,165200,13600101200,34600,34600,34600,34600,0
|
|
20240523,165100,13600101200,34600,34600,34600,34600,5193
|
|
20240523,165000,13600101200,34600,34600,34600,34600,0
|
|
20240523,164900,13600101200,34600,34600,34600,34600,0
|
|
20240523,164800,13600101200,34600,34600,34600,34600,0
|
|
20240523,164700,13600101200,34600,34600,34600,34600,0
|
|
20240523,164600,13600101200,34600,34600,34600,34600,0
|
|
20240523,164500,13600101200,34600,34600,34600,34600,0
|
|
20240523,164400,13600101200,34600,34600,34600,34600,0
|
|
20240523,164300,13600101200,34600,34600,34600,34600,0
|
|
20240523,164200,13600101200,34600,34600,34600,34600,0
|
|
20240523,164100,13600101200,34600,34600,34600,34600,0
|
|
20240523,164000,13600101200,34600,34600,34600,34600,0
|
|
20240523,163900,13600101200,34600,34600,34600,34600,0
|
|
20240523,163800,13600101200,34600,34600,34600,34600,0
|
|
20240523,163700,13600101200,34600,34600,34600,34600,0
|
|
20240523,163600,13600101200,34600,34600,34600,34600,0
|
|
20240523,163500,13600101200,34600,34600,34600,34600,0
|
|
20240523,163400,13600101200,34600,34600,34600,34600,0
|
|
20240523,163300,13600101200,34600,34600,34600,34600,0
|
|
20240523,163200,13600101200,34600,34600,34600,34600,0
|
|
20240523,163100,13600101200,34600,34600,34600,34600,0
|
|
20240523,163000,13600101200,34600,34600,34600,34600,0
|
|
20240523,162900,13600101200,34600,34600,34600,34600,0
|
|
20240523,162800,13600101200,34600,34600,34600,34600,0
|
|
20240523,162700,13600101200,34600,34600,34600,34600,0
|
|
20240523,162600,13600101200,34600,34600,34600,34600,0
|
|
20240523,162500,13600101200,34600,34600,34600,34600,0
|
|
20240523,162400,13600101200,34600,34600,34600,34600,0
|
|
20240523,162300,13600101200,34600,34600,34600,34600,0
|
|
20240523,162200,13600101200,34600,34600,34600,34600,0
|
|
20240523,162100,13600101200,34600,34600,34600,34600,5193
|
|
20240523,162000,13600101200,34600,34600,34600,34600,0
|
|
20240523,161900,13600101200,34600,34600,34600,34600,0
|
|
20240523,161800,13600101200,34600,34600,34600,34600,0
|
|
20240523,161700,13600101200,34600,34600,34600,34600,0
|
|
20240523,161600,13600101200,34600,34600,34600,34600,0
|
|
20240523,161500,13600101200,34600,34600,34600,34600,0
|
|
20240523,161400,13600101200,34600,34600,34600,34600,0
|
|
20240523,161300,13600101200,34600,34600,34600,34600,0
|
|
20240523,161200,13600101200,34600,34600,34600,34600,0
|
|
20240523,161100,13600101200,34600,34600,34600,34600,0
|
|
20240523,161000,13600101200,34600,34600,34600,34600,0
|
|
20240523,160900,13600101200,34600,34600,34600,34600,0
|
|
20240523,160800,13600101200,34600,34600,34600,34600,0
|
|
20240523,160700,13600101200,34600,34600,34600,34600,0
|
|
20240523,160600,13600101200,34600,34600,34600,34600,0
|
|
20240523,160500,13600101200,34600,34600,34600,34600,0
|
|
20240523,160400,13600101200,34600,34600,34600,34600,0
|
|
20240523,160300,13600101200,34600,34600,34600,34600,0
|
|
20240523,160200,13600101200,34600,34600,34600,34600,0
|
|
20240523,160100,13600101200,34600,34600,34600,34600,0
|
|
20240523,160000,13600101200,34600,34600,34600,34600,0
|
|
20240523,155900,13600101200,34600,34600,34600,34600,0
|
|
20240523,155800,13600101200,34600,34600,34600,34600,0
|
|
20240523,155700,13600101200,34600,34600,34600,34600,0
|
|
20240523,155600,13600101200,34600,34600,34600,34600,0
|
|
20240523,155500,13600101200,34600,34600,34600,34600,0
|
|
20240523,155400,13600101200,34600,34600,34600,34600,0
|
|
20240523,155300,13600101200,34600,34600,34600,34600,0
|
|
20240523,155200,13600101200,34600,34600,34600,34600,0
|
|
20240523,155100,13600101200,34600,34600,34600,34600,5193
|
|
20240523,155000,13600101200,34600,34600,34600,34600,0
|
|
20240523,154900,13600101200,34600,34600,34600,34600,0
|
|
20240523,154800,13600101200,34600,34600,34600,34600,0
|
|
20240523,154700,13600101200,34600,34600,34600,34600,0
|
|
20240523,154600,13600101200,34600,34600,34600,34600,0
|
|
20240523,154500,13600101200,34600,34600,34600,34600,0
|
|
20240523,154400,13600101200,34600,34600,34600,34600,0
|
|
20240523,154300,13600101200,34600,34600,34600,34600,0
|
|
20240523,154200,13600101200,34600,34600,34600,34600,0
|
|
20240523,154100,13600101200,34600,34600,34600,34600,0
|
|
20240523,154000,13600101200,34600,34600,34600,34600,0
|
|
20240523,153900,13600101200,34600,34600,34600,34600,0
|
|
20240523,153800,13600101200,34600,34600,34600,34600,0
|
|
20240523,153700,13600101200,34600,34600,34600,34600,0
|
|
20240523,153600,13600101200,34600,34600,34600,34600,0
|
|
20240523,153500,13600101200,34600,34600,34600,34600,0
|
|
20240523,153400,13600101200,34600,34600,34600,34600,0
|
|
20240523,153300,13600101200,34600,34600,34600,34600,0
|
|
20240523,153200,13600101200,34600,34600,34600,34600,0
|
|
20240523,153100,13600101200,34600,34600,34600,34600,0
|
|
20240523,153000,13600101200,34600,34600,34600,34600,5193
|
|
20240523,152900,13420423400,34650,34650,34650,34650,0
|
|
20240523,152800,13420423400,34650,34650,34650,34650,0
|
|
20240523,152700,13420423400,34650,34650,34650,34650,0
|
|
20240523,152600,13420423400,34650,34650,34650,34650,0
|
|
20240523,152500,13420423400,34650,34650,34650,34650,0
|
|
20240523,152400,13420423400,34650,34650,34650,34650,0
|
|
20240523,152300,13420423400,34650,34650,34650,34650,0
|
|
20240523,152200,13420423400,34650,34650,34650,34650,0
|
|
20240523,152100,13420423400,34650,34650,34650,34650,0
|
|
20240523,152000,13420423400,34650,34650,34650,34650,0
|
|
20240523,151900,13420423400,34650,34550,34650,34550,964
|
|
20240523,151800,13387050200,34550,34600,34650,34500,1421
|
|
20240523,151700,13337933150,34550,34550,34600,34500,1696
|
|
20240523,151600,13279302400,34550,34700,34700,34500,5229
|
|
20240523,151500,13098498150,34700,34650,34700,34650,185
|
|
20240523,151400,13092086850,34650,34700,34700,34650,1333
|
|
20240523,151300,13045891150,34650,34700,34750,34650,534
|
|
20240523,151200,13027362650,34700,34700,34750,34700,543
|
|
20240523,151100,13008515800,34700,34650,34750,34650,2131
|
|
20240523,151000,12934568650,34650,34650,34700,34650,214
|
|
20240523,150900,12927149300,34700,34750,34750,34700,686
|
|
20240523,150800,12903327800,34750,34700,34750,34650,400
|
|
20240523,150700,12889442450,34750,34700,34750,34700,675
|
|
20240523,150600,12866014250,34750,34750,34800,34700,228
|
|
20240523,150500,12858085800,34750,34750,34800,34700,307
|
|
20240523,150400,12847416500,34700,34700,34750,34700,212
|
|
20240523,150300,12840055500,34700,34750,34750,34700,231
|
|
20240523,150200,12832030550,34750,34800,34800,34700,229
|
|
20240523,150100,12824068350,34800,34750,34850,34700,450
|
|
20240523,150000,12808418500,34750,34750,34900,34750,616
|
|
20240523,145900,12786993750,34750,34800,34900,34750,437
|
|
20240523,145800,12771763800,34750,34850,34900,34750,347
|
|
20240523,145700,12759667850,34850,34850,34900,34800,717
|
|
20240523,145600,12734670100,34850,34850,34900,34800,246
|
|
20240523,145500,12726093700,34850,34850,34900,34800,427
|
|
20240523,145400,12711204850,34850,34850,34900,34800,771
|
|
20240523,145300,12684321800,34850,34850,34850,34700,705
|
|
20240523,145200,12659779150,34800,34850,34850,34700,1362
|
|
20240523,145100,12612349650,34850,34800,34850,34750,1330
|
|
20240523,145000,12566013250,34800,34750,34850,34750,451
|
|
20240523,144900,12550305800,34800,34750,34850,34750,472
|
|
20240523,144800,12533882300,34800,34850,34850,34800,336
|
|
20240523,144700,12522177500,34850,34750,34850,34750,431
|
|
20240523,144600,12507178050,34800,34750,34800,34700,641
|
|
20240523,144500,12484895650,34700,34750,34800,34700,1533
|
|
20240523,144400,12431576850,34800,34800,34800,34700,633
|
|
20240523,144300,12409575150,34800,34850,34850,34750,420
|
|
20240523,144200,12394961600,34850,34900,34900,34800,977
|
|
20240523,144100,12360945800,34900,34900,34900,34800,422
|
|
20240523,144000,12346231750,34850,34800,34900,34800,627
|
|
20240523,143900,12324394200,34850,34850,34850,34800,388
|
|
20240523,143800,12310873500,34850,34850,34900,34850,335
|
|
20240523,143700,12299185450,34850,34850,34900,34800,585
|
|
20240523,143600,12278794600,34850,34850,34900,34850,529
|
|
20240523,143500,12260350050,34900,34900,34900,34800,492
|
|
20240523,143400,12243195100,34850,34850,34900,34800,213
|
|
20240523,143300,12235766400,34900,34900,34900,34850,423
|
|
20240523,143200,12221008400,34850,34850,34900,34750,704
|
|
20240523,143100,12196496050,34850,34900,34900,34800,390
|
|
20240523,143000,12182903750,34900,34800,34900,34800,537
|
|
20240523,142900,12164179400,34850,34850,34900,34800,291
|
|
20240523,142800,12154040000,34850,34800,34900,34750,697
|
|
20240523,142700,12129769200,34850,34900,34950,34800,402
|
|
20240523,142600,12115740850,34950,34900,34950,34800,767
|
|
20240523,142500,12088992550,34850,34850,34900,34800,413
|
|
20240523,142400,12074595200,34850,34850,34950,34800,500
|
|
20240523,142300,12057157300,34800,34850,34900,34800,343
|
|
20240523,142200,12045201200,34850,34850,34900,34800,394
|
|
20240523,142100,12031474700,34850,34800,34900,34750,636
|
|
20240523,142000,12009301600,34750,34800,34850,34750,244
|
|
20240523,141900,12000808850,34800,34750,34800,34700,519
|
|
20240523,141800,11982784600,34700,34700,34800,34650,695
|
|
20240523,141700,11958645850,34750,34800,34850,34650,415
|
|
20240523,141600,11944227450,34800,34900,34900,34650,1400
|
|
20240523,141500,11895616300,34900,34700,34900,34700,542
|
|
20240523,141400,11876740400,34800,34850,34850,34700,479
|
|
20240523,141300,11860086500,34850,34800,34850,34700,388
|
|
20240523,141200,11846581050,34800,34750,34850,34700,458
|
|
20240523,141100,11830645500,34750,34800,34800,34700,541
|
|
20240523,141000,11811846100,34750,34800,34850,34750,295
|
|
20240523,140900,11801586050,34850,34750,34850,34700,1038
|
|
20240523,140800,11765472950,34700,34700,34700,34700,218
|
|
20240523,140700,11757908350,34750,34800,34800,34700,694
|
|
20240523,140600,11733764900,34750,34650,34800,34650,800
|
|
20240523,140500,11705960750,34650,34650,34750,34650,204
|
|
20240523,140400,11698887550,34700,34750,34750,34650,597
|
|
20240523,140300,11678182600,34750,34750,34750,34650,292
|
|
20240523,140200,11668046850,34750,34700,34750,34700,501
|
|
20240523,140100,11650649350,34750,34750,34750,34700,234
|
|
20240523,140000,11642524100,34700,34750,34750,34700,293
|
|
20240523,135900,11632350000,34700,34750,34750,34700,529
|
|
20240523,135800,11613979900,34750,34750,34750,34700,379
|
|
20240523,135700,11600822200,34750,34650,34750,34600,972
|
|
20240523,135600,11567101850,34650,34750,34750,34600,166
|
|
20240523,135500,11561351350,34700,34700,34750,34600,737
|
|
20240523,135400,11535786500,34650,34700,34700,34650,731
|
|
20240523,135300,11510442300,34700,34750,34800,34700,723
|
|
20240523,135200,11485336200,34750,34750,34800,34700,530
|
|
20240523,135100,11466915100,34700,34800,34800,34700,367
|
|
20240523,135000,11454161450,34750,34800,34800,34750,516
|
|
20240523,134900,11436219800,34750,34800,34800,34750,357
|
|
20240523,134800,11423803700,34800,34750,34800,34700,560
|
|
20240523,134700,11404346200,34700,34800,34800,34700,602
|
|
20240523,134600,11383427400,34800,34800,34850,34750,406
|
|
20240523,134500,11369288550,34850,34800,34850,34700,1092
|
|
20240523,134400,11331326050,34800,34850,34850,34800,435
|
|
20240523,134300,11316183400,34850,34900,34900,34850,606
|
|
20240523,134200,11295052550,34900,34900,34950,34900,359
|
|
20240523,134100,11282521550,34900,34900,34950,34800,302
|
|
20240523,134000,11271986550,34850,34850,34900,34800,849
|
|
20240523,133900,11242405500,34850,34900,34950,34850,610
|
|
20240523,133800,11221117850,34950,34900,34950,34900,145
|
|
20240523,133700,11216055050,34900,34900,34950,34850,911
|
|
20240523,133600,11184263000,34850,34850,34900,34850,237
|
|
20240523,133500,11175999750,34900,34900,34900,34850,187
|
|
20240523,133400,11169479650,34900,34850,34900,34800,525
|
|
20240523,133300,11151179800,34850,34850,34900,34800,249
|
|
20240523,133200,11142507050,34900,34950,34950,34800,4135
|
|
20240523,133100,10998238300,34900,35000,35000,34900,1357
|
|
20240523,133000,10950815800,35000,35050,35050,34950,374
|
|
20240523,132900,10937734200,35000,35100,35100,34950,618
|
|
20240523,132800,10916100100,35100,35050,35100,35000,789
|
|
20240523,132700,10888462800,35050,35050,35050,35000,171
|
|
20240523,132600,10882474700,35050,35050,35100,35000,290
|
|
20240523,132500,10872307350,35100,35050,35100,34950,497
|
|
20240523,132400,10854897800,35100,35050,35100,35000,161
|
|
20240523,132300,10849257850,35000,35050,35050,35000,557
|
|
20240523,132200,10829744200,35050,35000,35050,34950,390
|
|
20240523,132100,10816091450,34950,35000,35000,34950,565
|
|
20240523,132000,10796324350,35000,35000,35050,35000,71
|
|
20240523,131900,10793838100,35000,35050,35050,34950,275
|
|
20240523,131800,10784211000,35050,35000,35050,34950,279
|
|
20240523,131700,10774438150,35050,35000,35050,35000,219
|
|
20240523,131600,10766765200,34950,35000,35050,34950,707
|
|
20240523,131500,10742036400,35000,34950,35000,34950,313
|
|
20240523,131400,10731084700,34950,34950,35000,34950,1013
|
|
20240523,131300,10695672450,34950,35000,35050,34950,166
|
|
20240523,131200,10689865600,35050,35000,35050,35000,671
|
|
20240523,131100,10666369300,35000,35000,35050,35000,502
|
|
20240523,131000,10648795050,35000,35000,35000,34950,200
|
|
20240523,130900,10641797600,35000,34950,35000,34900,393
|
|
20240523,130800,10628064200,35000,35000,35000,34950,177
|
|
20240523,130700,10621872650,35000,34900,35000,34900,309
|
|
20240523,130600,10611067250,34900,35000,35000,34900,228
|
|
20240523,130500,10603107150,34900,34950,35000,34900,455
|
|
20240523,130400,10587195600,34900,34950,35000,34900,603
|
|
20240523,130300,10566140050,35000,35050,35050,34950,265
|
|
20240523,130200,10556860900,35000,35000,35050,35000,404
|
|
20240523,130100,10542712500,35000,35000,35000,34950,221
|
|
20240523,130000,10534983850,35000,34950,35000,34950,1132
|
|
20240523,125900,10495388000,34950,34900,35000,34850,382
|
|
20240523,125800,10482034650,34900,34900,34950,34900,882
|
|
20240523,125700,10451241750,34950,35000,35000,34900,155
|
|
20240523,125600,10445828450,35000,34950,35000,34900,445
|
|
20240523,125500,10430262050,34950,34950,34950,34900,475
|
|
20240523,125400,10413666150,34950,34950,35000,34950,49
|
|
20240523,125300,10411952450,35000,35000,35000,34950,516
|
|
20240523,125200,10393893400,35000,34950,35000,34950,446
|
|
20240523,125100,10378300950,35000,34950,35000,34950,436
|
|
20240523,125000,10363042150,35000,35000,35000,34950,325
|
|
20240523,124900,10351668850,35000,34950,35000,34950,292
|
|
20240523,124800,10341449400,35000,34950,35000,34900,240
|
|
20240523,124700,10333060750,34950,34950,35000,34900,570
|
|
20240523,124600,10313150050,34950,34950,35000,34900,480
|
|
20240523,124500,10296373300,35000,35050,35050,35000,220
|
|
20240523,124400,10288668750,35050,35050,35050,35000,313
|
|
20240523,124300,10277699100,35050,35000,35100,35000,279
|
|
20240523,124200,10267918300,35000,35000,35100,35000,423
|
|
20240523,124100,10253096550,35000,35000,35000,35000,118
|
|
20240523,124000,10248966550,35000,35000,35000,34900,658
|
|
20240523,123900,10225955550,34950,35050,35050,34950,1539
|
|
20240523,123800,10172052450,35050,35050,35100,35050,242
|
|
20240523,123700,10163565700,35100,35100,35150,35050,323
|
|
20240523,123600,10152220750,35150,35200,35200,35100,398
|
|
20240523,123500,10138226300,35150,35200,35200,35150,297
|
|
20240523,123400,10127772450,35200,35200,35200,35150,148
|
|
20240523,123300,10122563350,35200,35200,35200,35100,406
|
|
20240523,123200,10108279350,35100,35200,35250,35100,1232
|
|
20240523,123100,10064994500,35200,35300,35300,35200,1850
|
|
20240523,123000,9999768650,35300,35200,35300,35200,2947
|
|
20240523,122900,9895890400,35200,35250,35250,35200,445
|
|
20240523,122800,9880225800,35250,35200,35250,35200,901
|
|
20240523,122700,9848499500,35250,35200,35250,35200,306
|
|
20240523,122600,9837714900,35200,35200,35250,35150,599
|
|
20240523,122500,9816633900,35200,35250,35250,35200,221
|
|
20240523,122400,9808851100,35250,35200,35250,35200,475
|
|
20240523,122300,9792112750,35200,35250,35250,35200,307
|
|
20240523,122200,9781300000,35200,35200,35250,35200,1588
|
|
20240523,122100,9725399000,35200,35200,35200,35200,1060
|
|
20240523,122000,9688087000,35150,35100,35200,35050,498
|
|
20240523,121900,9670586000,35150,35150,35150,35100,440
|
|
20240523,121800,9655132750,35150,35150,35150,35100,215
|
|
20240523,121700,9647576700,35150,35150,35150,35100,258
|
|
20240523,121600,9638508550,35150,35200,35200,35100,1170
|
|
20240523,121500,9597430150,35200,35200,35200,35150,623
|
|
20240523,121400,9575512600,35150,35200,35200,35150,114
|
|
20240523,121300,9571502950,35200,35200,35200,35150,237
|
|
20240523,121200,9563168050,35150,35100,35150,35100,1641
|
|
20240523,121100,9505488950,35100,35100,35150,35100,155
|
|
20240523,121000,9500047000,35100,35150,35150,35100,514
|
|
20240523,120900,9481988050,35150,35150,35150,35100,461
|
|
20240523,120800,9465798500,35100,35150,35150,35100,262
|
|
20240523,120700,9456590900,35150,35150,35200,35100,222
|
|
20240523,120600,9448786700,35150,35200,35200,35100,653
|
|
20240523,120500,9425811800,35150,35150,35200,35150,282
|
|
20240523,120400,9415894900,35150,35200,35250,35150,992
|
|
20240523,120300,9380960850,35200,35200,35250,35150,739
|
|
20240523,120200,9354946200,35200,35150,35200,35100,108
|
|
20240523,120100,9351149350,35150,35150,35200,35100,753
|
|
20240523,120000,9324670550,35150,35100,35150,35050,598
|
|
20240523,115900,9303689600,35100,35150,35150,35050,758
|
|
20240523,115800,9277087100,35150,35100,35150,35100,446
|
|
20240523,115700,9261422100,35100,35150,35150,35100,133
|
|
20240523,115600,9256750050,35100,35150,35150,35100,376
|
|
20240523,115500,9243539500,35150,35150,35200,35100,465
|
|
20240523,115400,9227186950,35100,35250,35250,35100,1931
|
|
20240523,115300,9159191450,35250,35250,35300,35200,641
|
|
20240523,115200,9136594600,35250,35250,35300,35250,1162
|
|
20240523,115100,9095610500,35300,35300,35300,35250,534
|
|
20240523,115000,9076772500,35300,35150,35300,35150,6635
|
|
20240523,114900,8842985550,35100,35150,35200,35100,726
|
|
20240523,114800,8817454250,35200,35100,35200,35100,555
|
|
20240523,114700,8797931250,35100,35200,35200,35100,732
|
|
20240523,114600,8772193900,35200,35050,35250,35050,17278
|
|
20240523,114500,8164352250,35000,35050,35100,35000,255
|
|
20240523,114400,8155411100,35050,35100,35100,34950,311
|
|
20240523,114300,8144514800,35050,35050,35100,35000,952
|
|
20240523,114200,8111141750,35000,35000,35050,34950,718
|
|
20240523,114100,8086010600,35000,35050,35100,35000,83
|
|
20240523,114000,8083101550,35100,35050,35100,35000,1282
|
|
20240523,113900,8038155500,35100,35100,35100,35000,1016
|
|
20240523,113800,8002511100,35100,35150,35150,35050,821
|
|
20240523,113700,7973687000,35150,35000,35150,34950,7271
|
|
20240523,113600,7718864800,34950,35000,35000,34950,566
|
|
20240523,113500,7699071300,35000,35000,35000,34950,708
|
|
20240523,113400,7674318250,35000,34950,35000,34950,387
|
|
20240523,113300,7660778300,34950,34950,35000,34950,122
|
|
20240523,113200,7656513300,34950,35000,35000,34950,376
|
|
20240523,113100,7643359050,35000,34950,35000,34950,385
|
|
20240523,113000,7629893950,35000,34950,35000,34950,621
|
|
20240523,112900,7608164400,34950,34900,34950,34900,1034
|
|
20240523,112800,7572026450,34950,34950,35000,34850,879
|
|
20240523,112700,7541294000,34950,35000,35000,34900,767
|
|
20240523,112600,7514465250,35000,35000,35000,34950,418
|
|
20240523,112500,7499846550,35000,35000,35000,34950,331
|
|
20240523,112400,7488263050,35000,35000,35000,34950,659
|
|
20240523,112300,7465202450,34950,34850,35000,34850,159
|
|
20240523,112200,7459644850,34900,34950,35000,34850,266
|
|
20240523,112100,7450350900,35000,34950,35000,34850,4662
|
|
20240523,112000,7287271750,34900,34800,34900,34800,1908
|
|
20240523,111900,7220711650,34800,34850,34850,34800,308
|
|
20240523,111800,7209982350,34850,34800,34850,34800,310
|
|
20240523,111700,7199182500,34850,34800,34850,34750,437
|
|
20240523,111600,7183960300,34850,34800,34850,34750,407
|
|
20240523,111500,7169794950,34850,34850,34850,34800,317
|
|
20240523,111400,7158751250,34800,34800,34850,34750,379
|
|
20240523,111300,7145555850,34800,34800,34850,34750,290
|
|
20240523,111200,7135462350,34800,34850,34850,34800,151
|
|
20240523,111100,7130204600,34850,34900,34900,34850,514
|
|
20240523,111000,7112271900,34850,34900,34900,34850,244
|
|
20240523,110900,7103759450,34850,34850,34900,34800,831
|
|
20240523,110800,7074799150,34850,34800,34850,34750,1550
|
|
20240523,110700,7020817000,34800,34750,34800,34750,709
|
|
20240523,110600,6996149850,34800,34800,34800,34750,196
|
|
20240523,110500,6989331450,34800,34750,34800,34700,1136
|
|
20240523,110400,6949851450,34700,34700,34750,34600,652
|
|
20240523,110300,6927247350,34650,34750,34750,34650,754
|
|
20240523,110200,6901071400,34750,34700,34750,34650,700
|
|
20240523,110100,6876777300,34700,34700,34750,34700,369
|
|
20240523,110000,6863971550,34750,34750,34750,34700,454
|
|
20240523,105900,6848195400,34750,34700,34750,34650,459
|
|
20240523,105800,6832261300,34750,34700,34750,34550,2990
|
|
20240523,105700,6728571800,34700,34700,34700,34550,884
|
|
20240523,105600,6697920150,34700,34650,34700,34650,405
|
|
20240523,105500,6683881700,34650,34450,34650,34450,2863
|
|
20240523,105400,6584835050,34500,34450,34500,34450,321
|
|
20240523,105300,6573762300,34450,34450,34500,34450,86
|
|
20240523,105200,6570799050,34500,34450,34550,34350,457
|
|
20240523,105100,6555069900,34450,34500,34550,34450,362
|
|
20240523,105000,6542574550,34450,34550,34550,34400,164
|
|
20240523,104900,6536916350,34550,34500,34550,34350,126
|
|
20240523,104800,6532581150,34550,34400,34600,34300,2873
|
|
20240523,104700,6433545350,34400,34400,34450,34350,595
|
|
20240523,104600,6413076700,34450,34450,34500,34450,543
|
|
20240523,104500,6394369550,34450,34500,34500,34450,478
|
|
20240523,104400,6377885150,34500,34500,34500,34450,447
|
|
20240523,104300,6362464000,34500,34500,34500,34450,77
|
|
20240523,104200,6359808250,34450,34450,34450,34450,189
|
|
20240523,104100,6353297200,34450,34450,34450,34300,460
|
|
20240523,104000,6337457350,34400,34350,34450,34300,627
|
|
20240523,103900,6315919500,34400,34400,34450,34350,298
|
|
20240523,103800,6305662950,34450,34500,34500,34400,424
|
|
20240523,103700,6291035850,34450,34400,34450,34300,3134
|
|
20240523,103600,6183216450,34400,34350,34400,34300,165
|
|
20240523,103500,6177548250,34350,34400,34400,34300,162
|
|
20240523,103400,6171982600,34350,34350,34400,34350,85
|
|
20240523,103300,6169061850,34400,34350,34400,34300,291
|
|
20240523,103200,6159067550,34300,34400,34400,34200,82
|
|
20240523,103100,6156257550,34400,34250,34400,34250,6267
|
|
20240523,103000,5941166550,34250,34200,34250,34150,1175
|
|
20240523,102900,5900989700,34200,34200,34200,34150,276
|
|
20240523,102800,5891556850,34200,34200,34250,34150,488
|
|
20240523,102700,5874871000,34250,34200,34250,34150,413
|
|
20240523,102600,5860736900,34200,34150,34200,34150,712
|
|
20240523,102500,5836388050,34200,34200,34200,34150,53
|
|
20240523,102400,5834575500,34150,34200,34200,34150,24
|
|
20240523,102300,5833754850,34200,34200,34200,34150,281
|
|
20240523,102200,5824158100,34150,34150,34200,34150,1252
|
|
20240523,102100,5781402250,34200,34200,34200,34200,465
|
|
20240523,102000,5765499250,34200,34200,34250,34200,17
|
|
20240523,101900,5764917250,34250,34250,34250,34200,368
|
|
20240523,101800,5752330650,34250,34250,34300,34250,772
|
|
20240523,101700,5725886650,34250,34250,34300,34250,47
|
|
20240523,101600,5724276300,34250,34250,34300,34250,545
|
|
20240523,101500,5705607000,34300,34300,34300,34250,986
|
|
20240523,101400,5671834700,34300,34300,34350,34300,122
|
|
20240523,101300,5667649600,34300,34300,34350,34300,765
|
|
20240523,101200,5641409850,34300,34300,34300,34300,192
|
|
20240523,101100,5634824250,34300,34400,34400,34300,298
|
|
20240523,101000,5624589700,34400,34350,34400,34350,91
|
|
20240523,100900,5621463250,34350,34350,34400,34350,44
|
|
20240523,100800,5619951350,34350,34300,34400,34250,1010
|
|
20240523,100700,5585301650,34250,34200,34300,34200,344
|
|
20240523,100600,5573518750,34200,34200,34250,34200,276
|
|
20240523,100500,5564067950,34250,34300,34300,34250,129
|
|
20240523,100400,5559649200,34250,34300,34300,34200,406
|
|
20240523,100300,5545743550,34250,34350,34350,34250,1440
|
|
20240523,100200,5496394850,34300,34400,34400,34300,757
|
|
20240523,100100,5470408150,34400,34350,34400,34300,1350
|
|
20240523,100000,5424010300,34350,34300,34400,34300,848
|
|
20240523,095900,5394887600,34300,34250,34350,34250,608
|
|
20240523,095800,5374033400,34350,34300,34350,34250,924
|
|
20240523,095700,5342334550,34350,34250,34350,34250,494
|
|
20240523,095600,5325393950,34250,34250,34350,34250,608
|
|
20240523,095500,5304540700,34200,34050,34200,34050,726
|
|
20240523,095400,5279771750,34050,34050,34150,34000,588
|
|
20240523,095300,5259751950,34000,34000,34050,34000,201
|
|
20240523,095200,5252916800,34050,34100,34150,34000,791
|
|
20240523,095100,5225982550,34100,34100,34100,34100,553
|
|
20240523,095000,5207125250,34100,34100,34100,34050,2139
|
|
20240523,094900,5134212500,34050,34050,34100,34050,140
|
|
20240523,094800,5129445350,34050,34000,34050,34000,825
|
|
20240523,094700,5101365050,34000,34050,34100,34000,2670
|
|
20240523,094600,5010541900,34050,34000,34100,34000,231
|
|
20240523,094500,5002676550,34000,34000,34050,34000,1684
|
|
20240523,094400,4945411700,34000,34100,34100,34000,4917
|
|
20240523,094300,4778108600,34100,34150,34150,34050,1908
|
|
20240523,094200,4713051000,34100,34150,34200,34100,1555
|
|
20240523,094100,4659969600,34150,34150,34200,34150,2105
|
|
20240523,094000,4588083750,34200,34350,34350,34200,3491
|
|
20240523,093900,4468626600,34350,34400,34400,34250,4073
|
|
20240523,093800,4328986400,34350,34350,34400,34350,1204
|
|
20240523,093700,4287628800,34350,34400,34400,34350,1055
|
|
20240523,093600,4251388800,34350,34400,34400,34350,130
|
|
20240523,093500,4246923100,34350,34500,34500,34350,2204
|
|
20240523,093400,4171068900,34500,34450,34500,34400,681
|
|
20240523,093300,4147609700,34450,34400,34450,34400,448
|
|
20240523,093200,4132187450,34400,34550,34550,34400,2796
|
|
20240523,093100,4035770250,34550,34550,34550,34500,335
|
|
20240523,093000,4024198900,34550,34550,34650,34550,875
|
|
20240523,092900,3993957800,34550,34600,34700,34550,2439
|
|
20240523,092800,3909547400,34600,34550,34600,34500,1243
|
|
20240523,092700,3866604150,34550,34500,34550,34450,1411
|
|
20240523,092600,3817866700,34500,34500,34500,34450,1034
|
|
20240523,092500,3782193750,34500,34450,34500,34450,1246
|
|
20240523,092400,3739243700,34350,34400,34400,34350,903
|
|
20240523,092300,3708191250,34350,34400,34400,34350,698
|
|
20240523,092200,3684194650,34400,34450,34450,34350,2818
|
|
20240523,092100,3587302350,34450,34350,34450,34350,1001
|
|
20240523,092000,3552865800,34350,34500,34500,34300,3714
|
|
20240523,091900,3425099600,34500,34350,34600,34350,2016
|
|
20240523,091800,3355608100,34350,34350,34400,34350,570
|
|
20240523,091700,3336019150,34350,34450,34450,34350,2100
|
|
20240523,091600,3263817150,34500,34550,34600,34400,3959
|
|
20240523,091500,3127248200,34550,34450,34600,34450,2943
|
|
20240523,091400,3025666500,34450,34450,34500,34350,3903
|
|
20240523,091300,2891365600,34500,34350,34500,34300,1158
|
|
20240523,091200,2851521050,34300,34300,34300,34250,1675
|
|
20240523,091100,2794106500,34300,34350,34350,34250,3056
|
|
20240523,091000,2689272000,34300,34350,34400,34300,3417
|
|
20240523,090900,2571911200,34400,34500,34500,34350,2406
|
|
20240523,090800,2489121250,34500,34650,34650,34500,3567
|
|
20240523,090700,2365850650,34650,34750,34800,34650,2847
|
|
20240523,090600,2267019100,34750,34700,34800,34700,2892
|
|
20240523,090500,2166627950,34700,34800,34900,34700,3352
|
|
20240523,090400,2050104600,34800,34900,35000,34750,4832
|
|
20240523,090300,1881757450,35000,35000,35050,34900,8138
|
|
20240523,090200,1597053600,35000,35050,35150,35000,3488
|
|
20240523,090100,1474788850,35000,35000,35250,35000,17887
|
|
20240523,090000,846042550,35000,35100,35150,34900,24109
|