670 lines
35 KiB
CSV
670 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,200700,3403288550,21750,21750,21750,21750,8863
|
|
20240509,200600,3403288550,21750,21750,21750,21750,0
|
|
20240509,200500,3403288550,21750,21750,21750,21750,0
|
|
20240509,200400,3403288550,21750,21750,21750,21750,0
|
|
20240509,200300,3403288550,21750,21750,21750,21750,0
|
|
20240509,200200,3403288550,21750,21750,21750,21750,0
|
|
20240509,200100,3403288550,21750,21750,21750,21750,0
|
|
20240509,200000,3403288550,21750,21750,21750,21750,0
|
|
20240509,195900,3403288550,21750,21750,21750,21750,0
|
|
20240509,195800,3403288550,21750,21750,21750,21750,0
|
|
20240509,195700,3403288550,21750,21750,21750,21750,0
|
|
20240509,195600,3403288550,21750,21750,21750,21750,0
|
|
20240509,195500,3403288550,21750,21750,21750,21750,0
|
|
20240509,195400,3403288550,21750,21750,21750,21750,0
|
|
20240509,195300,3403288550,21750,21750,21750,21750,0
|
|
20240509,195200,3403288550,21750,21750,21750,21750,0
|
|
20240509,195100,3403288550,21750,21750,21750,21750,0
|
|
20240509,195000,3403288550,21750,21750,21750,21750,0
|
|
20240509,194900,3403288550,21750,21750,21750,21750,0
|
|
20240509,194800,3403288550,21750,21750,21750,21750,0
|
|
20240509,194700,3403288550,21750,21750,21750,21750,0
|
|
20240509,194600,3403288550,21750,21750,21750,21750,0
|
|
20240509,194500,3403288550,21750,21750,21750,21750,0
|
|
20240509,194400,3403288550,21750,21750,21750,21750,0
|
|
20240509,194300,3403288550,21750,21750,21750,21750,0
|
|
20240509,194200,3403288550,21750,21750,21750,21750,0
|
|
20240509,194100,3403288550,21750,21750,21750,21750,0
|
|
20240509,194000,3403288550,21750,21750,21750,21750,0
|
|
20240509,193900,3403288550,21750,21750,21750,21750,0
|
|
20240509,193800,3403288550,21750,21750,21750,21750,0
|
|
20240509,193700,3403288550,21750,21750,21750,21750,8863
|
|
20240509,193600,3403288550,21750,21750,21750,21750,0
|
|
20240509,193500,3403288550,21750,21750,21750,21750,0
|
|
20240509,193400,3403288550,21750,21750,21750,21750,0
|
|
20240509,193300,3403288550,21750,21750,21750,21750,0
|
|
20240509,193200,3403288550,21750,21750,21750,21750,0
|
|
20240509,193100,3403288550,21750,21750,21750,21750,0
|
|
20240509,193000,3403288550,21750,21750,21750,21750,0
|
|
20240509,192900,3403288550,21750,21750,21750,21750,0
|
|
20240509,192800,3403288550,21750,21750,21750,21750,0
|
|
20240509,192700,3403288550,21750,21750,21750,21750,0
|
|
20240509,192600,3403288550,21750,21750,21750,21750,0
|
|
20240509,192500,3403288550,21750,21750,21750,21750,0
|
|
20240509,192400,3403288550,21750,21750,21750,21750,0
|
|
20240509,192300,3403288550,21750,21750,21750,21750,0
|
|
20240509,192200,3403288550,21750,21750,21750,21750,0
|
|
20240509,192100,3403288550,21750,21750,21750,21750,0
|
|
20240509,192000,3403288550,21750,21750,21750,21750,0
|
|
20240509,191900,3403288550,21750,21750,21750,21750,0
|
|
20240509,191800,3403288550,21750,21750,21750,21750,0
|
|
20240509,191700,3403288550,21750,21750,21750,21750,0
|
|
20240509,191600,3403288550,21750,21750,21750,21750,0
|
|
20240509,191500,3403288550,21750,21750,21750,21750,0
|
|
20240509,191400,3403288550,21750,21750,21750,21750,0
|
|
20240509,191300,3403288550,21750,21750,21750,21750,0
|
|
20240509,191200,3403288550,21750,21750,21750,21750,0
|
|
20240509,191100,3403288550,21750,21750,21750,21750,0
|
|
20240509,191000,3403288550,21750,21750,21750,21750,0
|
|
20240509,190900,3403288550,21750,21750,21750,21750,0
|
|
20240509,190800,3403288550,21750,21750,21750,21750,0
|
|
20240509,190700,3403288550,21750,21750,21750,21750,8863
|
|
20240509,190600,3403288550,21750,21750,21750,21750,0
|
|
20240509,190500,3403288550,21750,21750,21750,21750,0
|
|
20240509,190400,3403288550,21750,21750,21750,21750,0
|
|
20240509,190300,3403288550,21750,21750,21750,21750,0
|
|
20240509,190200,3403288550,21750,21750,21750,21750,0
|
|
20240509,190100,3403288550,21750,21750,21750,21750,0
|
|
20240509,190000,3403288550,21750,21750,21750,21750,0
|
|
20240509,185900,3403288550,21750,21750,21750,21750,0
|
|
20240509,185800,3403288550,21750,21750,21750,21750,0
|
|
20240509,185700,3403288550,21750,21750,21750,21750,0
|
|
20240509,185600,3403288550,21750,21750,21750,21750,0
|
|
20240509,185500,3403288550,21750,21750,21750,21750,0
|
|
20240509,185400,3403288550,21750,21750,21750,21750,0
|
|
20240509,185300,3403288550,21750,21750,21750,21750,0
|
|
20240509,185200,3403288550,21750,21750,21750,21750,0
|
|
20240509,185100,3403288550,21750,21750,21750,21750,0
|
|
20240509,185000,3403288550,21750,21750,21750,21750,0
|
|
20240509,184900,3403288550,21750,21750,21750,21750,0
|
|
20240509,184800,3403288550,21750,21750,21750,21750,0
|
|
20240509,184700,3403288550,21750,21750,21750,21750,0
|
|
20240509,184600,3403288550,21750,21750,21750,21750,0
|
|
20240509,184500,3403288550,21750,21750,21750,21750,0
|
|
20240509,184400,3403288550,21750,21750,21750,21750,0
|
|
20240509,184300,3403288550,21750,21750,21750,21750,0
|
|
20240509,184200,3403288550,21750,21750,21750,21750,0
|
|
20240509,184100,3403288550,21750,21750,21750,21750,0
|
|
20240509,184000,3403288550,21750,21750,21750,21750,0
|
|
20240509,183900,3403288550,21750,21750,21750,21750,0
|
|
20240509,183800,3403288550,21750,21750,21750,21750,0
|
|
20240509,183700,3403288550,21750,21750,21750,21750,8863
|
|
20240509,183600,3403288550,21750,21750,21750,21750,0
|
|
20240509,183500,3403288550,21750,21750,21750,21750,0
|
|
20240509,183400,3403288550,21750,21750,21750,21750,0
|
|
20240509,183300,3403288550,21750,21750,21750,21750,0
|
|
20240509,183200,3403288550,21750,21750,21750,21750,0
|
|
20240509,183100,3403288550,21750,21750,21750,21750,0
|
|
20240509,183000,3403288550,21750,21750,21750,21750,0
|
|
20240509,182900,3403288550,21750,21750,21750,21750,0
|
|
20240509,182800,3403288550,21750,21750,21750,21750,0
|
|
20240509,182700,3403288550,21750,21750,21750,21750,0
|
|
20240509,182600,3403288550,21750,21750,21750,21750,0
|
|
20240509,182500,3403288550,21750,21750,21750,21750,0
|
|
20240509,182400,3403288550,21750,21750,21750,21750,0
|
|
20240509,182300,3403288550,21750,21750,21750,21750,0
|
|
20240509,182200,3403288550,21750,21750,21750,21750,0
|
|
20240509,182100,3403288550,21750,21750,21750,21750,0
|
|
20240509,182000,3403288550,21750,21750,21750,21750,0
|
|
20240509,181900,3403288550,21750,21750,21750,21750,0
|
|
20240509,181800,3403288550,21750,21750,21750,21750,0
|
|
20240509,181700,3403288550,21750,21750,21750,21750,0
|
|
20240509,181600,3403288550,21750,21750,21750,21750,0
|
|
20240509,181500,3403288550,21750,21750,21750,21750,0
|
|
20240509,181400,3403288550,21750,21750,21750,21750,0
|
|
20240509,181300,3403288550,21750,21750,21750,21750,0
|
|
20240509,181200,3403288550,21750,21750,21750,21750,0
|
|
20240509,181100,3403288550,21750,21750,21750,21750,0
|
|
20240509,181000,3403288550,21750,21750,21750,21750,0
|
|
20240509,180900,3403288550,21750,21750,21750,21750,0
|
|
20240509,180800,3403288550,21750,21750,21750,21750,0
|
|
20240509,180700,3403288550,21750,21750,21750,21750,8863
|
|
20240509,180600,3403288550,21750,21750,21750,21750,0
|
|
20240509,180500,3403288550,21750,21750,21750,21750,0
|
|
20240509,180400,3403288550,21750,21750,21750,21750,0
|
|
20240509,180300,3403288550,21750,21750,21750,21750,0
|
|
20240509,180200,3403288550,21750,21750,21750,21750,0
|
|
20240509,180100,3403288550,21750,21750,21750,21750,0
|
|
20240509,180000,3403288550,21750,21750,21750,21750,0
|
|
20240509,175900,3403288550,21750,21750,21750,21750,0
|
|
20240509,175800,3403288550,21750,21750,21750,21750,0
|
|
20240509,175700,3403288550,21750,21750,21750,21750,0
|
|
20240509,175600,3403288550,21750,21750,21750,21750,0
|
|
20240509,175500,3403288550,21750,21750,21750,21750,0
|
|
20240509,175400,3403288550,21750,21750,21750,21750,0
|
|
20240509,175300,3403288550,21750,21750,21750,21750,0
|
|
20240509,175200,3403288550,21750,21750,21750,21750,0
|
|
20240509,175100,3403288550,21750,21750,21750,21750,0
|
|
20240509,175000,3403288550,21750,21750,21750,21750,0
|
|
20240509,174900,3403288550,21750,21750,21750,21750,0
|
|
20240509,174800,3403288550,21750,21750,21750,21750,0
|
|
20240509,174700,3403288550,21750,21750,21750,21750,0
|
|
20240509,174600,3403288550,21750,21750,21750,21750,0
|
|
20240509,174500,3403288550,21750,21750,21750,21750,0
|
|
20240509,174400,3403288550,21750,21750,21750,21750,0
|
|
20240509,174300,3403288550,21750,21750,21750,21750,0
|
|
20240509,174200,3403288550,21750,21750,21750,21750,0
|
|
20240509,174100,3403288550,21750,21750,21750,21750,0
|
|
20240509,174000,3403288550,21750,21750,21750,21750,0
|
|
20240509,173900,3403288550,21750,21750,21750,21750,0
|
|
20240509,173800,3403288550,21750,21750,21750,21750,0
|
|
20240509,173700,3403288550,21750,21750,21750,21750,8863
|
|
20240509,173600,3403288550,21750,21750,21750,21750,0
|
|
20240509,173500,3403288550,21750,21750,21750,21750,0
|
|
20240509,173400,3403288550,21750,21750,21750,21750,0
|
|
20240509,173300,3403288550,21750,21750,21750,21750,0
|
|
20240509,173200,3403288550,21750,21750,21750,21750,0
|
|
20240509,173100,3403288550,21750,21750,21750,21750,0
|
|
20240509,173000,3403288550,21750,21750,21750,21750,0
|
|
20240509,172900,3403288550,21750,21750,21750,21750,0
|
|
20240509,172800,3403288550,21750,21750,21750,21750,0
|
|
20240509,172700,3403288550,21750,21750,21750,21750,0
|
|
20240509,172600,3403288550,21750,21750,21750,21750,0
|
|
20240509,172500,3403288550,21750,21750,21750,21750,0
|
|
20240509,172400,3403288550,21750,21750,21750,21750,0
|
|
20240509,172300,3403288550,21750,21750,21750,21750,0
|
|
20240509,172200,3403288550,21750,21750,21750,21750,0
|
|
20240509,172100,3403288550,21750,21750,21750,21750,0
|
|
20240509,172000,3403288550,21750,21750,21750,21750,0
|
|
20240509,171900,3403288550,21750,21750,21750,21750,0
|
|
20240509,171800,3403288550,21750,21750,21750,21750,0
|
|
20240509,171700,3403288550,21750,21750,21750,21750,0
|
|
20240509,171600,3403288550,21750,21750,21750,21750,0
|
|
20240509,171500,3403288550,21750,21750,21750,21750,0
|
|
20240509,171400,3403288550,21750,21750,21750,21750,0
|
|
20240509,171300,3403288550,21750,21750,21750,21750,0
|
|
20240509,171200,3403288550,21750,21750,21750,21750,0
|
|
20240509,171100,3403288550,21750,21750,21750,21750,0
|
|
20240509,171000,3403288550,21750,21750,21750,21750,0
|
|
20240509,170900,3403288550,21750,21750,21750,21750,0
|
|
20240509,170800,3403288550,21750,21750,21750,21750,0
|
|
20240509,170700,3403288550,21750,21750,21750,21750,8863
|
|
20240509,170600,3403288550,21750,21750,21750,21750,0
|
|
20240509,170500,3403288550,21750,21750,21750,21750,0
|
|
20240509,170400,3403288550,21750,21750,21750,21750,0
|
|
20240509,170300,3403288550,21750,21750,21750,21750,0
|
|
20240509,170200,3403288550,21750,21750,21750,21750,0
|
|
20240509,170100,3403288550,21750,21750,21750,21750,0
|
|
20240509,170000,3403288550,21750,21750,21750,21750,0
|
|
20240509,165900,3403288550,21750,21750,21750,21750,0
|
|
20240509,165800,3403288550,21750,21750,21750,21750,0
|
|
20240509,165700,3403288550,21750,21750,21750,21750,0
|
|
20240509,165600,3403288550,21750,21750,21750,21750,0
|
|
20240509,165500,3403288550,21750,21750,21750,21750,0
|
|
20240509,165400,3403288550,21750,21750,21750,21750,0
|
|
20240509,165300,3403288550,21750,21750,21750,21750,0
|
|
20240509,165200,3403288550,21750,21750,21750,21750,0
|
|
20240509,165100,3403288550,21750,21750,21750,21750,0
|
|
20240509,165000,3403288550,21750,21750,21750,21750,0
|
|
20240509,164900,3403288550,21750,21750,21750,21750,0
|
|
20240509,164800,3403288550,21750,21750,21750,21750,0
|
|
20240509,164700,3403288550,21750,21750,21750,21750,0
|
|
20240509,164600,3403288550,21750,21750,21750,21750,0
|
|
20240509,164500,3403288550,21750,21750,21750,21750,0
|
|
20240509,164400,3403288550,21750,21750,21750,21750,0
|
|
20240509,164300,3403288550,21750,21750,21750,21750,0
|
|
20240509,164200,3403288550,21750,21750,21750,21750,0
|
|
20240509,164100,3403288550,21750,21750,21750,21750,0
|
|
20240509,164000,3403288550,21750,21750,21750,21750,0
|
|
20240509,163900,3403288550,21750,21750,21750,21750,0
|
|
20240509,163800,3403288550,21750,21750,21750,21750,0
|
|
20240509,163700,3403288550,21750,21750,21750,21750,8863
|
|
20240509,163600,3403288550,21750,21750,21750,21750,0
|
|
20240509,163500,3403288550,21750,21750,21750,21750,0
|
|
20240509,163400,3403288550,21750,21750,21750,21750,0
|
|
20240509,163300,3403288550,21750,21750,21750,21750,0
|
|
20240509,163200,3403288550,21750,21750,21750,21750,0
|
|
20240509,163100,3403288550,21750,21750,21750,21750,0
|
|
20240509,163000,3403288550,21750,21750,21750,21750,0
|
|
20240509,162900,3403288550,21750,21750,21750,21750,0
|
|
20240509,162800,3403288550,21750,21750,21750,21750,0
|
|
20240509,162700,3403288550,21750,21750,21750,21750,0
|
|
20240509,162600,3403288550,21750,21750,21750,21750,0
|
|
20240509,162500,3403288550,21750,21750,21750,21750,0
|
|
20240509,162400,3403288550,21750,21750,21750,21750,0
|
|
20240509,162300,3403288550,21750,21750,21750,21750,0
|
|
20240509,162200,3403288550,21750,21750,21750,21750,0
|
|
20240509,162100,3403288550,21750,21750,21750,21750,0
|
|
20240509,162000,3403288550,21750,21750,21750,21750,0
|
|
20240509,161900,3403288550,21750,21750,21750,21750,0
|
|
20240509,161800,3403288550,21750,21750,21750,21750,0
|
|
20240509,161700,3403288550,21750,21750,21750,21750,0
|
|
20240509,161600,3403288550,21750,21750,21750,21750,0
|
|
20240509,161500,3403288550,21750,21750,21750,21750,0
|
|
20240509,161400,3403288550,21750,21750,21750,21750,0
|
|
20240509,161300,3403288550,21750,21750,21750,21750,0
|
|
20240509,161200,3403288550,21750,21750,21750,21750,0
|
|
20240509,161100,3403288550,21750,21750,21750,21750,0
|
|
20240509,161000,3403288550,21750,21750,21750,21750,0
|
|
20240509,160900,3403288550,21750,21750,21750,21750,0
|
|
20240509,160800,3403288550,21750,21750,21750,21750,0
|
|
20240509,160700,3403288550,21750,21750,21750,21750,8863
|
|
20240509,160600,3403288550,21750,21750,21750,21750,0
|
|
20240509,160500,3403288550,21750,21750,21750,21750,0
|
|
20240509,160400,3403288550,21750,21750,21750,21750,0
|
|
20240509,160300,3403288550,21750,21750,21750,21750,0
|
|
20240509,160200,3403288550,21750,21750,21750,21750,0
|
|
20240509,160100,3403288550,21750,21750,21750,21750,0
|
|
20240509,160000,3403288550,21750,21750,21750,21750,0
|
|
20240509,155900,3403288550,21750,21750,21750,21750,0
|
|
20240509,155800,3403288550,21750,21750,21750,21750,0
|
|
20240509,155700,3403288550,21750,21750,21750,21750,0
|
|
20240509,155600,3403288550,21750,21750,21750,21750,0
|
|
20240509,155500,3403288550,21750,21750,21750,21750,0
|
|
20240509,155400,3403288550,21750,21750,21750,21750,0
|
|
20240509,155300,3403288550,21750,21750,21750,21750,0
|
|
20240509,155200,3403288550,21750,21750,21750,21750,0
|
|
20240509,155100,3403288550,21750,21750,21750,21750,0
|
|
20240509,155000,3403288550,21750,21750,21750,21750,0
|
|
20240509,154900,3403288550,21750,21750,21750,21750,0
|
|
20240509,154800,3403288550,21750,21750,21750,21750,0
|
|
20240509,154700,3403288550,21750,21750,21750,21750,0
|
|
20240509,154600,3403288550,21750,21750,21750,21750,0
|
|
20240509,154500,3403288550,21750,21750,21750,21750,0
|
|
20240509,154400,3403288550,21750,21750,21750,21750,0
|
|
20240509,154300,3403288550,21750,21750,21750,21750,0
|
|
20240509,154200,3403288550,21750,21750,21750,21750,0
|
|
20240509,154100,3403288550,21750,21750,21750,21750,0
|
|
20240509,154000,3403288550,21750,21750,21750,21750,0
|
|
20240509,153900,3403288550,21750,21750,21750,21750,0
|
|
20240509,153800,3403288550,21750,21750,21750,21750,0
|
|
20240509,153700,3403288550,21750,21750,21750,21750,8863
|
|
20240509,153600,3403288550,21750,21750,21750,21750,0
|
|
20240509,153500,3403288550,21750,21750,21750,21750,0
|
|
20240509,153400,3403288550,21750,21750,21750,21750,0
|
|
20240509,153300,3403288550,21750,21750,21750,21750,0
|
|
20240509,153200,3403288550,21750,21750,21750,21750,0
|
|
20240509,153100,3403288550,21750,21750,21750,21750,0
|
|
20240509,153000,3403288550,21750,21750,21750,21750,8863
|
|
20240509,152900,3210518300,21700,21700,21700,21700,0
|
|
20240509,152800,3210518300,21700,21700,21700,21700,0
|
|
20240509,152700,3210518300,21700,21700,21700,21700,0
|
|
20240509,152600,3210518300,21700,21700,21700,21700,0
|
|
20240509,152500,3210518300,21700,21700,21700,21700,0
|
|
20240509,152400,3210518300,21700,21700,21700,21700,0
|
|
20240509,152300,3210518300,21700,21700,21700,21700,0
|
|
20240509,152200,3210518300,21700,21700,21700,21700,0
|
|
20240509,152100,3210518300,21700,21700,21700,21700,0
|
|
20240509,152000,3210518300,21700,21700,21700,21700,0
|
|
20240509,151900,3210518300,21700,21750,21750,21700,80
|
|
20240509,151800,3208780900,21700,21650,21700,21650,139
|
|
20240509,151700,3205767150,21750,21650,21750,21650,139
|
|
20240509,151600,3202753000,21650,21750,21750,21650,128
|
|
20240509,151500,3199981100,21750,21650,21750,21650,156
|
|
20240509,151400,3196599600,21600,21700,21700,21600,170
|
|
20240509,151300,3192915450,21650,21600,21700,21600,368
|
|
20240509,151200,3184947050,21650,21650,21700,21600,203
|
|
20240509,151100,3180547200,21700,21650,21700,21600,844
|
|
20240509,151000,3162275300,21700,21650,21700,21650,202
|
|
20240509,150900,3157901700,21700,21700,21700,21650,208
|
|
20240509,150800,3153396600,21700,21650,21700,21650,166
|
|
20240509,150700,3149798950,21700,21700,21700,21650,164
|
|
20240509,150600,3146247700,21700,21650,21700,21650,134
|
|
20240509,150500,3143344450,21700,21700,21700,21650,272
|
|
20240509,150400,3137453600,21700,21650,21700,21650,103
|
|
20240509,150300,3135222150,21700,21700,21700,21650,95
|
|
20240509,150200,3133164200,21700,21700,21700,21650,144
|
|
20240509,150100,3130043900,21700,21650,21700,21650,357
|
|
20240509,150000,3122313550,21700,21650,21700,21650,102
|
|
20240509,145900,3120103800,21700,21700,21750,21650,170
|
|
20240509,145800,3116416000,21750,21700,21750,21700,78
|
|
20240509,145700,3114723200,21700,21700,21700,21700,247
|
|
20240509,145600,3109363300,21700,21750,21750,21700,318
|
|
20240509,145500,3102450600,21750,21750,21750,21700,194
|
|
20240509,145400,3098238450,21750,21700,21750,21700,220
|
|
20240509,145300,3093462250,21700,21700,21700,21700,131
|
|
20240509,145200,3090619550,21700,21700,21750,21650,551
|
|
20240509,145100,3078641950,21700,21700,21700,21650,194
|
|
20240509,145000,3074432950,21700,21700,21700,21700,207
|
|
20240509,144900,3069941050,21700,21700,21700,21700,163
|
|
20240509,144800,3066403950,21700,21700,21700,21700,58
|
|
20240509,144700,3065145350,21700,21700,21700,21700,207
|
|
20240509,144600,3060653450,21700,21700,21700,21700,142
|
|
20240509,144500,3057572050,21700,21750,21750,21700,136
|
|
20240509,144400,3054618350,21700,21700,21700,21700,195
|
|
20240509,144300,3050386850,21700,21700,21750,21700,118
|
|
20240509,144200,3047825300,21750,21700,21750,21650,264
|
|
20240509,144100,3042102500,21700,21700,21700,21700,82
|
|
20240509,144000,3040323100,21750,21700,21750,21650,259
|
|
20240509,143900,3034702550,21700,21700,21700,21650,106
|
|
20240509,143800,3032403150,21700,21650,21700,21650,118
|
|
20240509,143700,3029843350,21700,21700,21750,21700,282
|
|
20240509,143600,3023722350,21700,21700,21750,21700,61
|
|
20240509,143500,3022397000,21700,21700,21750,21700,396
|
|
20240509,143400,3013794900,21700,21700,21700,21700,32
|
|
20240509,143300,3013100500,21700,21700,21700,21700,262
|
|
20240509,143200,3007415100,21700,21700,21700,21700,17
|
|
20240509,143100,3007046200,21700,21700,21750,21700,278
|
|
20240509,143000,3001012400,21650,21700,21700,21650,197
|
|
20240509,142900,2996744700,21650,21650,21700,21650,167
|
|
20240509,142800,2993127550,21650,21700,21700,21650,160
|
|
20240509,142700,2989662600,21650,21700,21700,21650,117
|
|
20240509,142600,2987129500,21650,21700,21750,21650,233
|
|
20240509,142500,2982075450,21700,21650,21800,21650,106
|
|
20240509,142400,2979772750,21750,21650,21800,21650,329
|
|
20240509,142300,2972631900,21650,21650,21700,21650,437
|
|
20240509,142200,2963170800,21650,21700,21700,21650,68
|
|
20240509,142100,2961698100,21650,21650,21650,21600,248
|
|
20240509,142000,2956330200,21650,21650,21650,21650,18
|
|
20240509,141900,2955940500,21650,21700,21700,21650,220
|
|
20240509,141800,2951175500,21750,21650,21750,21650,82
|
|
20240509,141700,2949396000,21650,21650,21700,21650,107
|
|
20240509,141600,2947078900,21700,21700,21750,21650,361
|
|
20240509,141500,2939247400,21650,21700,21700,21650,125
|
|
20240509,141400,2936537050,21650,21700,21700,21650,142
|
|
20240509,141300,2933456400,21700,21650,21750,21650,135
|
|
20240509,141200,2930529400,21650,21700,21700,21650,159
|
|
20240509,141100,2927083850,21750,21600,21750,21600,473
|
|
20240509,141000,2916813100,21600,21600,21600,21600,25
|
|
20240509,140900,2916273100,21650,21650,21650,21600,168
|
|
20240509,140800,2912643000,21650,21600,21650,21600,272
|
|
20240509,140700,2906767150,21600,21600,21650,21600,259
|
|
20240509,140600,2901172000,21650,21650,21650,21600,152
|
|
20240509,140500,2897887150,21650,21600,21650,21600,279
|
|
20240509,140400,2891853100,21600,21600,21700,21600,455
|
|
20240509,140300,2882007850,21650,21600,21650,21600,198
|
|
20240509,140200,2877722450,21600,21700,21700,21600,182
|
|
20240509,140100,2873782550,21600,21700,21700,21600,265
|
|
20240509,140000,2868047650,21650,21650,21650,21650,365
|
|
20240509,135900,2860145400,21650,21650,21650,21650,266
|
|
20240509,135800,2854386500,21650,21650,21650,21600,178
|
|
20240509,135700,2850533350,21600,21600,21650,21600,585
|
|
20240509,135600,2837881750,21650,21650,21650,21650,165
|
|
20240509,135500,2834309500,21650,21650,21650,21650,342
|
|
20240509,135400,2826905200,21650,21650,21650,21650,244
|
|
20240509,135300,2821622600,21650,21650,21650,21650,306
|
|
20240509,135200,2814997700,21650,21650,21700,21650,108
|
|
20240509,135100,2812657200,21650,21650,21700,21650,224
|
|
20240509,135000,2807806650,21650,21700,21700,21650,380
|
|
20240509,134900,2799576350,21650,21700,21700,21650,288
|
|
20240509,134800,2793333800,21650,21700,21700,21650,234
|
|
20240509,134700,2788256600,21700,21700,21750,21700,319
|
|
20240509,134600,2781332700,21700,21750,21750,21700,50
|
|
20240509,134500,2780247650,21700,21700,21750,21700,500
|
|
20240509,134400,2769392750,21700,21650,21750,21650,355
|
|
20240509,134300,2761687750,21650,21650,21650,21650,378
|
|
20240509,134200,2753504050,21650,21650,21650,21650,177
|
|
20240509,134100,2749672000,21650,21650,21650,21650,303
|
|
20240509,134000,2743112050,21650,21650,21700,21600,188
|
|
20240509,133900,2739036750,21600,21600,21650,21600,331
|
|
20240509,133800,2731879250,21650,21700,21700,21600,201
|
|
20240509,133700,2727528050,21650,21600,21700,21600,334
|
|
20240509,133600,2720298800,21600,21650,21650,21600,303
|
|
20240509,133500,2713743400,21700,21600,21700,21600,155
|
|
20240509,133400,2710389300,21650,21600,21700,21600,418
|
|
20240509,133300,2701335150,21650,21650,21650,21600,266
|
|
20240509,133200,2695576700,21650,21650,21650,21650,209
|
|
20240509,133100,2691051850,21650,21650,21700,21650,291
|
|
20240509,133000,2684746550,21700,21650,21700,21650,139
|
|
20240509,132900,2681731300,21650,21650,21700,21650,494
|
|
20240509,132800,2671017550,21650,21700,21700,21650,134
|
|
20240509,132700,2668110250,21650,21750,21750,21650,378
|
|
20240509,132600,2659902000,21750,21750,21750,21750,197
|
|
20240509,132500,2655617250,21750,21750,21750,21750,243
|
|
20240509,132400,2650332000,21750,21750,21800,21750,308
|
|
20240509,132300,2643631500,21750,21750,21750,21750,190
|
|
20240509,132200,2639499000,21750,21750,21750,21750,251
|
|
20240509,132100,2634039750,21750,21800,21800,21750,259
|
|
20240509,132000,2628397050,21800,21700,21800,21700,561
|
|
20240509,131900,2616199150,21700,21750,21750,21700,1276
|
|
20240509,131800,2588508900,21750,21750,21850,21700,1869
|
|
20240509,131700,2547855200,21800,21800,21850,21800,1090
|
|
20240509,131600,2524088200,21800,21800,21850,21800,147
|
|
20240509,131500,2520882400,21800,21800,21800,21800,401
|
|
20240509,131400,2512140600,21850,21800,21850,21800,195
|
|
20240509,131300,2507888850,21800,21850,21850,21800,102
|
|
20240509,131200,2505664500,21800,21850,21900,21800,844
|
|
20240509,131100,2487226600,21850,21850,21900,21850,319
|
|
20240509,131000,2480256350,21850,21900,21900,21850,276
|
|
20240509,130900,2474223050,21900,21900,21900,21850,209
|
|
20240509,130800,2469649250,21900,21900,21900,21900,213
|
|
20240509,130700,2464984550,21900,21900,21950,21900,252
|
|
20240509,130600,2459465700,21900,21900,21900,21900,1
|
|
20240509,130500,2459443800,21900,21900,21900,21900,207
|
|
20240509,130400,2454910500,21850,21850,21900,21850,78
|
|
20240509,130300,2453204950,21900,21900,21900,21900,461
|
|
20240509,130200,2443109050,21900,21900,21950,21900,155
|
|
20240509,130100,2439714200,21900,21900,21950,21900,225
|
|
20240509,130000,2434785500,21900,21950,21950,21900,43
|
|
20240509,125900,2433843750,21950,21800,21950,21800,652
|
|
20240509,125800,2419570700,21850,21850,21850,21850,70
|
|
20240509,125700,2418041200,21850,21850,21850,21850,122
|
|
20240509,125600,2415375500,21850,21850,21900,21850,340
|
|
20240509,125500,2407945850,21850,21800,21850,21800,158
|
|
20240509,125400,2404493750,21750,21800,21850,21750,117
|
|
20240509,125300,2401939650,21800,21800,21800,21800,251
|
|
20240509,125200,2396467850,21800,21800,21800,21800,147
|
|
20240509,125100,2393263250,21850,21800,21850,21800,200
|
|
20240509,125000,2388903000,21800,21850,21850,21800,4
|
|
20240509,124900,2388815700,21850,21850,21850,21800,314
|
|
20240509,124800,2381956950,21850,21850,21850,21850,105
|
|
20240509,124700,2379662700,21850,21850,21850,21850,112
|
|
20240509,124600,2377215500,21850,21850,21850,21850,173
|
|
20240509,124500,2373435450,21850,21800,21900,21800,83
|
|
20240509,124400,2371621900,21800,21900,21900,21800,304
|
|
20240509,124300,2364978000,21850,21850,21850,21850,87
|
|
20240509,124200,2363077050,21850,21850,21900,21850,218
|
|
20240509,124100,2358313700,21850,21850,21900,21850,95
|
|
20240509,124000,2356237350,21850,21850,21850,21850,105
|
|
20240509,123900,2353943100,21850,21850,21850,21850,280
|
|
20240509,123800,2347825100,21850,21800,21850,21800,142
|
|
20240509,123700,2344723050,21800,21850,21850,21800,288
|
|
20240509,123600,2338430400,21850,21850,21900,21800,254
|
|
20240509,123500,2332880150,21800,21800,21800,21800,240
|
|
20240509,123400,2327648150,21800,21800,21800,21800,57
|
|
20240509,123300,2326405550,21800,21800,21850,21800,212
|
|
20240509,123200,2321781950,21800,21800,21800,21800,172
|
|
20240509,123100,2318032350,21800,21800,21800,21800,113
|
|
20240509,123000,2315568950,21800,21800,21800,21750,141
|
|
20240509,122900,2312495650,21800,21800,21800,21750,239
|
|
20240509,122800,2307287500,21850,21750,21850,21750,98
|
|
20240509,122700,2305151000,21800,21800,21800,21800,270
|
|
20240509,122600,2299265000,21800,21800,21800,21800,13
|
|
20240509,122500,2298981600,21800,21800,21800,21800,298
|
|
20240509,122400,2292485200,21800,21850,21850,21800,79
|
|
20240509,122300,2290761350,21850,21850,21900,21800,546
|
|
20240509,122200,2278815000,21800,21800,21850,21800,80
|
|
20240509,122100,2277069800,21800,21850,21850,21800,186
|
|
20240509,122000,2273014150,21850,21850,21900,21850,208
|
|
20240509,121900,2268468850,21850,21850,21850,21800,78
|
|
20240509,121800,2266766650,21850,21800,21850,21800,405
|
|
20240509,121700,2257928850,21800,21850,21850,21800,225
|
|
20240509,121600,2253020350,21800,21800,21800,21800,135
|
|
20240509,121500,2250077350,21850,21850,21850,21800,208
|
|
20240509,121400,2245536550,21800,21800,21800,21800,146
|
|
20240509,121300,2242353750,21800,21800,21800,21800,239
|
|
20240509,121200,2237143550,21800,21800,21800,21800,48
|
|
20240509,121100,2236097150,21800,21850,21850,21800,84
|
|
20240509,121000,2234265200,21900,21850,21900,21800,196
|
|
20240509,120900,2229986650,21850,21850,21850,21800,251
|
|
20240509,120800,2224504550,21850,21800,21850,21800,518
|
|
20240509,120700,2213187450,21800,21750,21850,21750,152
|
|
20240509,120600,2209873050,21750,21800,21800,21750,271
|
|
20240509,120500,2203967350,21800,21850,21850,21800,76
|
|
20240509,120400,2202310500,21850,21850,21850,21800,159
|
|
20240509,120300,2198838500,21850,21800,21850,21800,273
|
|
20240509,120200,2192875650,21800,21800,21850,21800,936
|
|
20240509,120100,2172442050,21800,21800,21800,21800,110
|
|
20240509,120000,2170044050,21800,21800,21800,21750,51
|
|
20240509,115900,2168932750,21750,21800,21800,21750,324
|
|
20240509,115800,2161880100,21800,21800,21800,21800,190
|
|
20240509,115700,2157738100,21800,21800,21800,21800,173
|
|
20240509,115600,2153966700,21800,21800,21800,21800,112
|
|
20240509,115500,2151525100,21800,21800,21800,21800,216
|
|
20240509,115400,2146816300,21850,21800,21850,21800,337
|
|
20240509,115300,2139461450,21850,21800,21850,21800,111
|
|
20240509,115200,2137036350,21800,21800,21850,21800,328
|
|
20240509,115100,2129884000,21850,21850,21850,21800,438
|
|
20240509,115000,2120318800,21800,21800,21800,21800,198
|
|
20240509,114900,2116002400,21800,21850,21850,21800,155
|
|
20240509,114800,2112618000,21800,21800,21800,21800,123
|
|
20240509,114700,2109936600,21850,21800,21850,21800,378
|
|
20240509,114600,2101691250,21850,21800,21850,21800,117
|
|
20240509,114500,2099138250,21800,21800,21850,21800,192
|
|
20240509,114400,2094951750,21800,21800,21800,21800,124
|
|
20240509,114300,2092248550,21800,21800,21850,21800,264
|
|
20240509,114200,2086491750,21800,21800,21800,21800,139
|
|
20240509,114100,2083461550,21800,21800,21800,21800,47
|
|
20240509,114000,2082436950,21800,21800,21850,21800,238
|
|
20240509,113900,2077246950,21800,21800,21850,21800,179
|
|
20240509,113800,2073343250,21800,21850,21850,21800,268
|
|
20240509,113700,2067496000,21800,21850,21850,21800,85
|
|
20240509,113600,2065641100,21800,21750,21800,21750,674
|
|
20240509,113500,2050976350,21800,21750,21800,21750,37
|
|
20240509,113400,2050170850,21750,21750,21800,21750,241
|
|
20240509,113300,2044926700,21750,21750,21800,21750,182
|
|
20240509,113200,2040965800,21750,21700,21800,21700,255
|
|
20240509,113100,2035418200,21800,21850,21850,21700,695
|
|
20240509,113000,2020298550,21800,21800,21850,21800,77
|
|
20240509,112900,2018618450,21800,21850,21850,21800,95
|
|
20240509,112800,2016545450,21850,21800,21850,21800,286
|
|
20240509,112700,2010308950,21800,21850,21900,21800,277
|
|
20240509,112600,2004253950,21850,21850,21850,21850,190
|
|
20240509,112500,2000102450,21850,21800,21850,21800,82
|
|
20240509,112400,1998310800,21850,21850,21850,21800,343
|
|
20240509,112300,1990819750,21900,21900,21900,21900,29
|
|
20240509,112200,1990184650,21900,21850,21950,21850,240
|
|
20240509,112100,1984933800,21900,21900,21950,21900,152
|
|
20240509,112000,1981603500,21900,21950,21950,21900,225
|
|
20240509,111900,1976672100,21950,21900,21950,21900,238
|
|
20240509,111800,1971448050,21950,21950,21950,21900,317
|
|
20240509,111700,1964503350,21950,21950,21950,21900,348
|
|
20240509,111600,1956866850,21950,22000,22050,21950,503
|
|
20240509,111500,1945807200,22000,22050,22100,22000,295
|
|
20240509,111400,1939313250,22100,22100,22100,22000,404
|
|
20240509,111300,1930405400,22050,22100,22100,22050,159
|
|
20240509,111200,1926899350,22100,22100,22150,22050,141
|
|
20240509,111100,1923785600,22150,22100,22150,22050,107
|
|
20240509,111000,1921417800,22100,22250,22250,22050,449
|
|
20240509,110900,1911501650,22150,22200,22250,22150,828
|
|
20240509,110800,1893120500,22200,22150,22250,22150,110
|
|
20240509,110700,1890681800,22150,22250,22250,22150,438
|
|
20240509,110600,1880957550,22250,22200,22250,22200,661
|
|
20240509,110500,1866268500,22200,22250,22250,22200,1400
|
|
20240509,110400,1835120650,22250,22300,22300,22250,740
|
|
20240509,110300,1818625800,22350,22350,22450,22300,2007
|
|
20240509,110200,1773769450,22350,22450,22450,22350,3424
|
|
20240509,110100,1697238300,22500,22500,22550,22400,5778
|
|
20240509,110000,1567725100,22500,22600,22600,22500,2536
|
|
20240509,105900,1510631500,22600,22600,22600,22550,1159
|
|
20240509,105800,1484479350,22600,22550,22600,22500,497
|
|
20240509,105700,1473276500,22500,22550,22550,22500,373
|
|
20240509,105600,1464867700,22550,22500,22550,22500,474
|
|
20240509,105500,1454179300,22550,22550,22550,22500,513
|
|
20240509,105400,1442620900,22500,22500,22550,22500,455
|
|
20240509,105300,1432368450,22550,22500,22550,22500,559
|
|
20240509,105200,1419776250,22500,22500,22500,22450,830
|
|
20240509,105100,1401103450,22450,22500,22500,22450,396
|
|
20240509,105000,1392202200,22500,22500,22500,22450,402
|
|
20240509,104900,1383163550,22500,22500,22550,22450,1063
|
|
20240509,104800,1359243350,22500,22500,22550,22500,695
|
|
20240509,104700,1343592600,22500,22500,22550,22500,641
|
|
20240509,104600,1329159350,22450,22500,22500,22450,1789
|
|
20240509,104500,1288918850,22450,22450,22500,22450,430
|
|
20240509,104400,1279250000,22450,22450,22500,22450,913
|
|
20240509,104300,1258735400,22450,22450,22500,22450,319
|
|
20240509,104200,1251558550,22450,22450,22450,22400,559
|
|
20240509,104100,1239016150,22400,22450,22450,22400,328
|
|
20240509,104000,1231658900,22450,22450,22450,22400,338
|
|
20240509,103900,1224070850,22450,22400,22450,22400,635
|
|
20240509,103800,1209830400,22450,22400,22450,22400,323
|
|
20240509,103700,1202579150,22400,22350,22450,22350,245
|
|
20240509,103600,1197083500,22400,22400,22450,22400,437
|
|
20240509,103500,1187279400,22450,22400,22450,22350,458
|
|
20240509,103400,1177009250,22350,22350,22450,22300,1602
|
|
20240509,103300,1141198250,22450,22400,22450,22350,428
|
|
20240509,103200,1131606850,22450,22400,22450,22250,331
|
|
20240509,103100,1124198050,22350,22400,22450,22250,381
|
|
20240509,103000,1115660150,22400,22400,22450,22350,408
|
|
20240509,102900,1106517450,22400,22350,22400,22350,295
|
|
20240509,102800,1099914500,22400,22400,22400,22200,676
|
|
20240509,102700,1084817100,22400,22400,22450,22300,1743
|
|
20240509,102600,1045839450,22450,22450,22450,22400,461
|
|
20240509,102500,1035490500,22450,22450,22450,22350,1050
|
|
20240509,102400,1011920350,22450,22450,22450,22350,343
|
|
20240509,102300,1004224850,22400,22450,22500,22400,472
|
|
20240509,102200,993631750,22450,22500,22500,22350,835
|
|
20240509,102100,974911850,22450,22450,22500,22450,488
|
|
20240509,102000,963935750,22500,22450,22500,22400,527
|
|
20240509,101900,952096550,22450,22450,22500,22450,429
|
|
20240509,101800,942446350,22450,22450,22450,22400,302
|
|
20240509,101700,935667100,22450,22500,22500,22400,324
|
|
20240509,101600,928403050,22450,22400,22500,22350,398
|
|
20240509,101500,919478700,22500,22450,22500,22450,572
|
|
20240509,101400,906632400,22450,22600,22600,22400,818
|
|
20240509,101300,888243050,22600,22600,22600,22550,704
|
|
20240509,101200,872353800,22550,22500,22600,22400,3860
|
|
20240509,101100,785454450,22500,22400,22500,22400,5902
|
|
20240509,101000,653095000,22400,22400,22400,22350,1037
|
|
20240509,100900,629903250,22350,22400,22400,22350,379
|
|
20240509,100800,621417550,22400,22400,22400,22350,484
|
|
20240509,100700,610581000,22350,22400,22400,22350,592
|
|
20240509,100600,597334800,22400,22400,22400,22350,359
|
|
20240509,100500,589293250,22350,22400,22400,22350,294
|
|
20240509,100400,582708000,22350,22350,22400,22300,391
|
|
20240509,100300,573961100,22400,22400,22400,22350,910
|
|
20240509,100200,553608250,22400,22400,22400,22350,388
|
|
20240509,100100,544921700,22400,22300,22400,22300,1210
|
|
20240509,100000,517874100,22300,22300,22350,22300,450
|
|
20240509,095900,507824100,22250,22300,22350,22250,457
|
|
20240509,095800,497619700,22300,22350,22400,22250,492
|
|
20240509,095700,486638400,22350,22350,22450,22250,524
|
|
20240509,095600,474921900,22450,22450,22450,22400,328
|
|
20240509,095500,467568950,22400,22400,22450,22400,307
|
|
20240509,095400,460691200,22400,22350,22450,22350,514
|
|
20240509,095300,449172550,22350,22400,22450,22350,569
|
|
20240509,095200,436418200,22450,22450,22450,22400,850
|
|
20240509,095100,417357550,22450,22400,22450,22350,2383
|
|
20240509,095000,363952050,22350,22250,22350,22250,2250
|
|
20240509,094900,313706550,22250,22250,22300,22250,1268
|
|
20240509,094800,285437400,22300,22300,22300,22200,677
|
|
20240509,094700,270347100,22250,22250,22300,22250,371
|
|
20240509,094600,262083450,22250,22300,22300,22250,490
|
|
20240509,094500,251162750,22300,22200,22300,22200,994
|
|
20240509,094400,229041350,22250,22100,22250,22100,387
|
|
20240509,094300,220451900,22150,22050,22150,21900,758
|
|
20240509,094200,203701650,22000,21850,22000,21850,833
|
|
20240509,094100,185409800,21850,21850,21850,21850,224
|
|
20240509,094000,180515400,21850,21850,21850,21850,1
|
|
20240509,093900,180493550,21800,21850,21850,21800,58
|
|
20240509,093800,179228350,21850,21850,21850,21850,42
|
|
20240509,093700,178310650,21850,21850,21850,21850,41
|
|
20240509,093600,177414800,21850,21850,21850,21850,0
|
|
20240509,093500,177414800,21850,21850,21850,21850,82
|
|
20240509,093400,175623100,21800,21800,21850,21800,418
|
|
20240509,093300,166508900,21800,21800,21800,21800,4
|
|
20240509,093200,166421700,21800,21800,21800,21800,42
|
|
20240509,093100,165506100,21850,21850,21850,21850,0
|
|
20240509,093000,165506100,21850,21900,21900,21850,18
|
|
20240509,092900,165112750,21800,21800,21800,21800,41
|
|
20240509,092800,164218950,21800,21850,21850,21800,142
|
|
20240509,092700,161116750,21800,21800,21800,21800,42
|
|
20240509,092600,160201150,21850,21900,21900,21850,51
|
|
20240509,092500,159085800,21800,21900,21900,21800,11
|
|
20240509,092400,158845900,21800,21900,21900,21800,257
|
|
20240509,092300,153221800,21850,21750,21850,21750,510
|
|
20240509,092200,142088550,21700,21700,21700,21700,41
|
|
20240509,092100,141198850,21800,21800,21800,21800,24
|
|
20240509,092000,140675650,21800,21700,21800,21700,688
|
|
20240509,091900,125696050,21700,21700,21700,21700,42
|
|
20240509,091800,124784650,21750,21750,21750,21750,0
|
|
20240509,091700,124784650,21750,21750,21750,21750,42
|
|
20240509,091600,123871150,21700,21700,21700,21700,0
|
|
20240509,091500,123871150,21700,21650,21800,21650,1150
|
|
20240509,091400,98892600,21650,21650,21650,21650,500
|
|
20240509,091300,88067600,21650,21650,21650,21650,0
|
|
20240509,091200,88067600,21650,21650,21650,21650,267
|
|
20240509,091100,82287050,21750,21800,21800,21650,141
|
|
20240509,091000,79230050,21800,21750,21800,21750,844
|
|
20240509,090900,60832600,21750,21700,21800,21700,1405
|
|
20240509,090800,30231950,21700,21700,21700,21700,14
|
|
20240509,090700,29928150,21700,21700,21700,21700,141
|
|
20240509,090600,26868450,21700,21700,21700,21700,103
|
|
20240509,090500,24633350,21650,21650,21650,21650,0
|
|
20240509,090400,24633350,21650,21700,21700,21650,112
|
|
20240509,090300,22205050,21650,21650,21700,21650,324
|
|
20240509,090200,15189450,21550,21750,21750,21550,536
|
|
20240509,090100,3553100,21750,21750,21750,21750,0
|
|
20240509,090000,3553100,21750,21800,21800,21750,163
|