613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,191000,27018468100,24900,24900,24900,24900,91528
|
|
20240516,190900,27018468100,24900,24900,24900,24900,0
|
|
20240516,190800,27018468100,24900,24900,24900,24900,0
|
|
20240516,190700,27018468100,24900,24900,24900,24900,0
|
|
20240516,190600,27018468100,24900,24900,24900,24900,0
|
|
20240516,190500,27018468100,24900,24900,24900,24900,0
|
|
20240516,190400,27018468100,24900,24900,24900,24900,0
|
|
20240516,190300,27018468100,24900,24900,24900,24900,0
|
|
20240516,190200,27018468100,24900,24900,24900,24900,0
|
|
20240516,190100,27018468100,24900,24900,24900,24900,0
|
|
20240516,190000,27018468100,24900,24900,24900,24900,0
|
|
20240516,185900,27018468100,24900,24900,24900,24900,0
|
|
20240516,185800,27018468100,24900,24900,24900,24900,0
|
|
20240516,185700,27018468100,24900,24900,24900,24900,0
|
|
20240516,185600,27018468100,24900,24900,24900,24900,0
|
|
20240516,185500,27018468100,24900,24900,24900,24900,0
|
|
20240516,185400,27018468100,24900,24900,24900,24900,0
|
|
20240516,185300,27018468100,24900,24900,24900,24900,0
|
|
20240516,185200,27018468100,24900,24900,24900,24900,0
|
|
20240516,185100,27018468100,24900,24900,24900,24900,0
|
|
20240516,185000,27018468100,24900,24900,24900,24900,0
|
|
20240516,184900,27018468100,24900,24900,24900,24900,0
|
|
20240516,184800,27018468100,24900,24900,24900,24900,0
|
|
20240516,184700,27018468100,24900,24900,24900,24900,0
|
|
20240516,184600,27018468100,24900,24900,24900,24900,0
|
|
20240516,184500,27018468100,24900,24900,24900,24900,0
|
|
20240516,184400,27018468100,24900,24900,24900,24900,0
|
|
20240516,184300,27018468100,24900,24900,24900,24900,0
|
|
20240516,184200,27018468100,24900,24900,24900,24900,0
|
|
20240516,184100,27018468100,24900,24900,24900,24900,0
|
|
20240516,184000,27018468100,24900,24900,24900,24900,91528
|
|
20240516,183900,27018468100,24900,24900,24900,24900,0
|
|
20240516,183800,27018468100,24900,24900,24900,24900,0
|
|
20240516,183700,27018468100,24900,24900,24900,24900,0
|
|
20240516,183600,27018468100,24900,24900,24900,24900,0
|
|
20240516,183500,27018468100,24900,24900,24900,24900,0
|
|
20240516,183400,27018468100,24900,24900,24900,24900,0
|
|
20240516,183300,27018468100,24900,24900,24900,24900,0
|
|
20240516,183200,27018468100,24900,24900,24900,24900,0
|
|
20240516,183100,27018468100,24900,24900,24900,24900,0
|
|
20240516,183000,27018468100,24900,24900,24900,24900,0
|
|
20240516,182900,27018468100,24900,24900,24900,24900,0
|
|
20240516,182800,27018468100,24900,24900,24900,24900,0
|
|
20240516,182700,27018468100,24900,24900,24900,24900,0
|
|
20240516,182600,27018468100,24900,24900,24900,24900,0
|
|
20240516,182500,27018468100,24900,24900,24900,24900,0
|
|
20240516,182400,27018468100,24900,24900,24900,24900,0
|
|
20240516,182300,27018468100,24900,24900,24900,24900,0
|
|
20240516,182200,27018468100,24900,24900,24900,24900,0
|
|
20240516,182100,27018468100,24900,24900,24900,24900,0
|
|
20240516,182000,27018468100,24900,24900,24900,24900,0
|
|
20240516,181900,27018468100,24900,24900,24900,24900,0
|
|
20240516,181800,27018468100,24900,24900,24900,24900,0
|
|
20240516,181700,27018468100,24900,24900,24900,24900,0
|
|
20240516,181600,27018468100,24900,24900,24900,24900,0
|
|
20240516,181500,27018468100,24900,24900,24900,24900,0
|
|
20240516,181400,27018468100,24900,24900,24900,24900,0
|
|
20240516,181300,27018468100,24900,24900,24900,24900,0
|
|
20240516,181200,27018468100,24900,24900,24900,24900,0
|
|
20240516,181100,27018468100,24900,24900,24900,24900,0
|
|
20240516,181000,27018468100,24900,24900,24900,24900,91528
|
|
20240516,180900,27018468100,24900,24900,24900,24900,0
|
|
20240516,180800,27018468100,24900,24900,24900,24900,0
|
|
20240516,180700,27018468100,24900,24900,24900,24900,0
|
|
20240516,180600,27018468100,24900,24900,24900,24900,0
|
|
20240516,180500,27018468100,24900,24900,24900,24900,0
|
|
20240516,180400,27018468100,24900,24900,24900,24900,0
|
|
20240516,180300,27018468100,24900,24900,24900,24900,0
|
|
20240516,180200,27018468100,24900,24900,24900,24900,0
|
|
20240516,180100,27018468100,24900,24900,24900,24900,0
|
|
20240516,180000,27018468100,24900,24900,24900,24900,0
|
|
20240516,175900,27018468100,24900,24900,24900,24900,0
|
|
20240516,175800,27018468100,24900,24900,24900,24900,0
|
|
20240516,175700,27018468100,24900,24900,24900,24900,0
|
|
20240516,175600,27018468100,24900,24900,24900,24900,0
|
|
20240516,175500,27018468100,24900,24900,24900,24900,0
|
|
20240516,175400,27018468100,24900,24900,24900,24900,0
|
|
20240516,175300,27018468100,24900,24900,24900,24900,0
|
|
20240516,175200,27018468100,24900,24900,24900,24900,0
|
|
20240516,175100,27018468100,24900,24900,24900,24900,0
|
|
20240516,175000,27018468100,24900,24900,24900,24900,0
|
|
20240516,174900,27018468100,24900,24900,24900,24900,0
|
|
20240516,174800,27018468100,24900,24900,24900,24900,0
|
|
20240516,174700,27018468100,24900,24900,24900,24900,0
|
|
20240516,174600,27018468100,24900,24900,24900,24900,0
|
|
20240516,174500,27018468100,24900,24900,24900,24900,0
|
|
20240516,174400,27018468100,24900,24900,24900,24900,0
|
|
20240516,174300,27018468100,24900,24900,24900,24900,0
|
|
20240516,174200,27018468100,24900,24900,24900,24900,0
|
|
20240516,174100,27018468100,24900,24900,24900,24900,0
|
|
20240516,174000,27018468100,24900,24900,24900,24900,91528
|
|
20240516,173900,27018468100,24900,24900,24900,24900,0
|
|
20240516,173800,27018468100,24900,24900,24900,24900,0
|
|
20240516,173700,27018468100,24900,24900,24900,24900,0
|
|
20240516,173600,27018468100,24900,24900,24900,24900,0
|
|
20240516,173500,27018468100,24900,24900,24900,24900,0
|
|
20240516,173400,27018468100,24900,24900,24900,24900,0
|
|
20240516,173300,27018468100,24900,24900,24900,24900,0
|
|
20240516,173200,27018468100,24900,24900,24900,24900,0
|
|
20240516,173100,27018468100,24900,24900,24900,24900,0
|
|
20240516,173000,27018468100,24900,24900,24900,24900,0
|
|
20240516,172900,27018468100,24900,24900,24900,24900,0
|
|
20240516,172800,27018468100,24900,24900,24900,24900,0
|
|
20240516,172700,27018468100,24900,24900,24900,24900,0
|
|
20240516,172600,27018468100,24900,24900,24900,24900,0
|
|
20240516,172500,27018468100,24900,24900,24900,24900,0
|
|
20240516,172400,27018468100,24900,24900,24900,24900,0
|
|
20240516,172300,27018468100,24900,24900,24900,24900,0
|
|
20240516,172200,27018468100,24900,24900,24900,24900,0
|
|
20240516,172100,27018468100,24900,24900,24900,24900,0
|
|
20240516,172000,27018468100,24900,24900,24900,24900,0
|
|
20240516,171900,27018468100,24900,24900,24900,24900,0
|
|
20240516,171800,27018468100,24900,24900,24900,24900,0
|
|
20240516,171700,27018468100,24900,24900,24900,24900,0
|
|
20240516,171600,27018468100,24900,24900,24900,24900,0
|
|
20240516,171500,27018468100,24900,24900,24900,24900,0
|
|
20240516,171400,27018468100,24900,24900,24900,24900,0
|
|
20240516,171300,27018468100,24900,24900,24900,24900,0
|
|
20240516,171200,27018468100,24900,24900,24900,24900,0
|
|
20240516,171100,27018468100,24900,24900,24900,24900,0
|
|
20240516,171000,27018468100,24900,24900,24900,24900,91528
|
|
20240516,170900,27018468100,24900,24900,24900,24900,0
|
|
20240516,170800,27018468100,24900,24900,24900,24900,0
|
|
20240516,170700,27018468100,24900,24900,24900,24900,0
|
|
20240516,170600,27018468100,24900,24900,24900,24900,0
|
|
20240516,170500,27018468100,24900,24900,24900,24900,0
|
|
20240516,170400,27018468100,24900,24900,24900,24900,0
|
|
20240516,170300,27018468100,24900,24900,24900,24900,0
|
|
20240516,170200,27018468100,24900,24900,24900,24900,0
|
|
20240516,170100,27018468100,24900,24900,24900,24900,0
|
|
20240516,170000,27018468100,24900,24900,24900,24900,0
|
|
20240516,165900,27018468100,24900,24900,24900,24900,0
|
|
20240516,165800,27018468100,24900,24900,24900,24900,0
|
|
20240516,165700,27018468100,24900,24900,24900,24900,0
|
|
20240516,165600,27018468100,24900,24900,24900,24900,0
|
|
20240516,165500,27018468100,24900,24900,24900,24900,0
|
|
20240516,165400,27018468100,24900,24900,24900,24900,0
|
|
20240516,165300,27018468100,24900,24900,24900,24900,0
|
|
20240516,165200,27018468100,24900,24900,24900,24900,0
|
|
20240516,165100,27018468100,24900,24900,24900,24900,0
|
|
20240516,165000,27018468100,24900,24900,24900,24900,0
|
|
20240516,164900,27018468100,24900,24900,24900,24900,0
|
|
20240516,164800,27018468100,24900,24900,24900,24900,0
|
|
20240516,164700,27018468100,24900,24900,24900,24900,0
|
|
20240516,164600,27018468100,24900,24900,24900,24900,0
|
|
20240516,164500,27018468100,24900,24900,24900,24900,0
|
|
20240516,164400,27018468100,24900,24900,24900,24900,0
|
|
20240516,164300,27018468100,24900,24900,24900,24900,0
|
|
20240516,164200,27018468100,24900,24900,24900,24900,0
|
|
20240516,164100,27018468100,24900,24900,24900,24900,0
|
|
20240516,164000,27018468100,24900,24900,24900,24900,91528
|
|
20240516,163900,27018468100,24900,24900,24900,24900,0
|
|
20240516,163800,27018468100,24900,24900,24900,24900,0
|
|
20240516,163700,27018468100,24900,24900,24900,24900,0
|
|
20240516,163600,27018468100,24900,24900,24900,24900,0
|
|
20240516,163500,27018468100,24900,24900,24900,24900,0
|
|
20240516,163400,27018468100,24900,24900,24900,24900,0
|
|
20240516,163300,27018468100,24900,24900,24900,24900,0
|
|
20240516,163200,27018468100,24900,24900,24900,24900,0
|
|
20240516,163100,27018468100,24900,24900,24900,24900,0
|
|
20240516,163000,27018468100,24900,24900,24900,24900,0
|
|
20240516,162900,27018468100,24900,24900,24900,24900,0
|
|
20240516,162800,27018468100,24900,24900,24900,24900,0
|
|
20240516,162700,27018468100,24900,24900,24900,24900,0
|
|
20240516,162600,27018468100,24900,24900,24900,24900,0
|
|
20240516,162500,27018468100,24900,24900,24900,24900,0
|
|
20240516,162400,27018468100,24900,24900,24900,24900,0
|
|
20240516,162300,27018468100,24900,24900,24900,24900,0
|
|
20240516,162200,27018468100,24900,24900,24900,24900,0
|
|
20240516,162100,27018468100,24900,24900,24900,24900,0
|
|
20240516,162000,27018468100,24900,24900,24900,24900,0
|
|
20240516,161900,27018468100,24900,24900,24900,24900,0
|
|
20240516,161800,27018468100,24900,24900,24900,24900,0
|
|
20240516,161700,27018468100,24900,24900,24900,24900,0
|
|
20240516,161600,27018468100,24900,24900,24900,24900,0
|
|
20240516,161500,27018468100,24900,24900,24900,24900,0
|
|
20240516,161400,27018468100,24900,24900,24900,24900,0
|
|
20240516,161300,27018468100,24900,24900,24900,24900,0
|
|
20240516,161200,27018468100,24900,24900,24900,24900,0
|
|
20240516,161100,27018468100,24900,24900,24900,24900,0
|
|
20240516,161000,27018468100,24900,24900,24900,24900,91528
|
|
20240516,160900,27018468100,24900,24900,24900,24900,0
|
|
20240516,160800,27018468100,24900,24900,24900,24900,0
|
|
20240516,160700,27018468100,24900,24900,24900,24900,0
|
|
20240516,160600,27018468100,24900,24900,24900,24900,0
|
|
20240516,160500,27018468100,24900,24900,24900,24900,0
|
|
20240516,160400,27018468100,24900,24900,24900,24900,0
|
|
20240516,160300,27018468100,24900,24900,24900,24900,0
|
|
20240516,160200,27018468100,24900,24900,24900,24900,0
|
|
20240516,160100,27018468100,24900,24900,24900,24900,0
|
|
20240516,160000,27018468100,24900,24900,24900,24900,0
|
|
20240516,155900,27018468100,24900,24900,24900,24900,0
|
|
20240516,155800,27018468100,24900,24900,24900,24900,0
|
|
20240516,155700,27018468100,24900,24900,24900,24900,0
|
|
20240516,155600,27018468100,24900,24900,24900,24900,0
|
|
20240516,155500,27018468100,24900,24900,24900,24900,0
|
|
20240516,155400,27018468100,24900,24900,24900,24900,0
|
|
20240516,155300,27018468100,24900,24900,24900,24900,0
|
|
20240516,155200,27018468100,24900,24900,24900,24900,0
|
|
20240516,155100,27018468100,24900,24900,24900,24900,0
|
|
20240516,155000,27018468100,24900,24900,24900,24900,0
|
|
20240516,154900,27018468100,24900,24900,24900,24900,0
|
|
20240516,154800,27018468100,24900,24900,24900,24900,0
|
|
20240516,154700,27018468100,24900,24900,24900,24900,0
|
|
20240516,154600,27018468100,24900,24900,24900,24900,0
|
|
20240516,154500,27018468100,24900,24900,24900,24900,0
|
|
20240516,154400,27018468100,24900,24900,24900,24900,0
|
|
20240516,154300,27018468100,24900,24900,24900,24900,0
|
|
20240516,154200,27018468100,24900,24900,24900,24900,0
|
|
20240516,154100,27018468100,24900,24900,24900,24900,0
|
|
20240516,154000,27018468100,24900,24900,24900,24900,91528
|
|
20240516,153900,27018468100,24900,24900,24900,24900,0
|
|
20240516,153800,27018468100,24900,24900,24900,24900,0
|
|
20240516,153700,27018468100,24900,24900,24900,24900,0
|
|
20240516,153600,27018468100,24900,24900,24900,24900,0
|
|
20240516,153500,27018468100,24900,24900,24900,24900,0
|
|
20240516,153400,27018468100,24900,24900,24900,24900,0
|
|
20240516,153300,27018468100,24900,24900,24900,24900,0
|
|
20240516,153200,27018468100,24900,24900,24900,24900,0
|
|
20240516,153100,27018468100,24900,24900,24900,24900,0
|
|
20240516,153000,27018468100,24900,24900,24900,24900,91528
|
|
20240516,152900,24739420900,24900,24900,24900,24900,0
|
|
20240516,152800,24739420900,24900,24900,24900,24900,0
|
|
20240516,152700,24739420900,24900,24900,24900,24900,0
|
|
20240516,152600,24739420900,24900,24900,24900,24900,0
|
|
20240516,152500,24739420900,24900,24900,24900,24900,0
|
|
20240516,152400,24739420900,24900,24900,24900,24900,0
|
|
20240516,152300,24739420900,24900,24900,24900,24900,0
|
|
20240516,152200,24739420900,24900,24900,24900,24900,0
|
|
20240516,152100,24739420900,24900,24900,24900,24900,0
|
|
20240516,152000,24739420900,24900,24900,24900,24900,0
|
|
20240516,151900,24739420900,24900,24900,24900,24850,7546
|
|
20240516,151800,24551576300,24850,24900,24900,24850,2347
|
|
20240516,151700,24493210450,24850,24850,24900,24850,2019
|
|
20240516,151600,24442962150,24850,24850,24900,24850,535
|
|
20240516,151500,24429644950,24900,24850,24900,24850,1646
|
|
20240516,151400,24388677900,24850,24850,24900,24850,1392
|
|
20240516,151300,24354056300,24850,24850,24900,24850,3090
|
|
20240516,151200,24277169150,24900,24850,24900,24850,1756
|
|
20240516,151100,24233458700,24850,24900,24900,24850,446
|
|
20240516,151000,24222366900,24850,24850,24900,24850,2214
|
|
20240516,150900,24167252250,24850,24850,24900,24850,3023
|
|
20240516,150800,24092028350,24850,24850,24900,24850,3960
|
|
20240516,150700,23993552400,24850,24850,24900,24850,395
|
|
20240516,150600,23983733850,24900,24850,24900,24850,483
|
|
20240516,150500,23971713100,24900,24850,24900,24850,3000
|
|
20240516,150400,23897159450,24850,24850,24900,24850,369
|
|
20240516,150300,23887989100,24850,24850,24900,24850,1355
|
|
20240516,150200,23854313550,24850,24850,24900,24850,495
|
|
20240516,150100,23842007500,24900,24850,24900,24850,2313
|
|
20240516,150000,23784516700,24850,24850,24900,24850,666
|
|
20240516,145900,23767948850,24850,24850,24900,24850,566
|
|
20240516,145800,23753871250,24850,24850,24900,24850,413
|
|
20240516,145700,23743599500,24850,24850,24900,24850,672
|
|
20240516,145600,23726888250,24850,24850,24900,24850,762
|
|
20240516,145500,23707925650,24900,24900,24900,24850,389
|
|
20240516,145400,23698252900,24900,24850,24900,24850,151
|
|
20240516,145300,23694500150,24850,24850,24900,24850,664
|
|
20240516,145200,23677985100,24900,24900,24900,24850,300
|
|
20240516,145100,23670526750,24850,24900,24900,24850,586
|
|
20240516,145000,23655962500,24850,24900,24900,24850,499
|
|
20240516,144900,23643553000,24900,24900,24900,24850,284
|
|
20240516,144800,23636488600,24850,24850,24900,24850,337
|
|
20240516,144700,23628109600,24850,24850,24900,24850,502
|
|
20240516,144600,23615627100,24900,24850,24900,24850,136
|
|
20240516,144500,23612243100,24900,24900,24900,24850,9307
|
|
20240516,144400,23380509600,24850,24900,24900,24850,446
|
|
20240516,144300,23369416300,24850,24850,24900,24850,1163
|
|
20240516,144200,23340480350,24900,24850,24900,24850,304
|
|
20240516,144100,23332924600,24850,24900,24900,24850,3514
|
|
20240516,144000,23245589050,24900,24900,24900,24850,194
|
|
20240516,143900,23240767350,24900,24850,24900,24850,88
|
|
20240516,143800,23238578200,24900,24850,24900,24850,700
|
|
20240516,143700,23221163850,24850,24850,24900,24850,359
|
|
20240516,143600,23212236000,24850,24900,24900,24850,119
|
|
20240516,143500,23209278600,24850,24900,24900,24850,6863
|
|
20240516,143400,23038712700,24900,24850,24900,24850,1427
|
|
20240516,143300,23003209600,24900,24850,24900,24850,442
|
|
20240516,143200,22992225650,24850,24850,24900,24850,436
|
|
20240516,143100,22981379850,24850,24850,24900,24850,591
|
|
20240516,143000,22966689650,24850,24850,24900,24850,264
|
|
20240516,142900,22960126200,24850,24900,24950,24850,505
|
|
20240516,142800,22947557350,24850,24950,24950,24850,636
|
|
20240516,142700,22931729650,24950,24900,24950,24850,358
|
|
20240516,142600,22922822000,24900,24900,24950,24850,4252
|
|
20240516,142500,22816946500,24900,24900,24900,24850,262
|
|
20240516,142400,22810432700,24900,24900,24950,24850,2855
|
|
20240516,142300,22739341300,24900,24950,24950,24900,2443
|
|
20240516,142200,22678494200,24900,24900,24950,24900,715
|
|
20240516,142100,22660690250,24950,24950,24950,24900,377
|
|
20240516,142000,22651289900,24900,24950,24950,24900,3611
|
|
20240516,141900,22561364400,24950,24950,24950,24900,1848
|
|
20240516,141800,22515308450,24900,24950,24950,24900,245
|
|
20240516,141700,22509206100,24900,24900,24950,24850,6114
|
|
20240516,141600,22356962200,24900,24900,24900,24850,259
|
|
20240516,141500,22350514200,24900,24900,24900,24850,497
|
|
20240516,141400,22338151000,24850,24850,24900,24850,478
|
|
20240516,141300,22326265150,24900,24900,24900,24850,385
|
|
20240516,141200,22316679950,24900,24850,24900,24850,848
|
|
20240516,141100,22295599600,24850,24850,24900,24850,135
|
|
20240516,141000,22292243100,24900,24850,24900,24850,509
|
|
20240516,140900,22279581100,24900,24850,24900,24850,3281
|
|
20240516,140800,22198045650,24900,24850,24900,24850,161
|
|
20240516,140700,22194039300,24850,24850,24900,24850,457
|
|
20240516,140600,22182669950,24850,24900,24900,24850,230
|
|
20240516,140500,22176944550,24850,24850,24900,24850,465
|
|
20240516,140400,22165380450,24850,24850,24900,24850,582
|
|
20240516,140300,22150897400,24850,24850,24900,24850,51
|
|
20240516,140200,22149629950,24900,24850,24900,24850,507
|
|
20240516,140100,22137015250,24850,24900,24900,24850,1299
|
|
20240516,140000,22104671800,24850,24850,24900,24850,554
|
|
20240516,135900,22090904350,24900,24900,24900,24850,327
|
|
20240516,135800,22082775550,24900,24900,24900,24850,569
|
|
20240516,135700,22068609000,24900,24900,24900,24800,9162
|
|
20240516,135600,21840508300,24850,24850,24900,24800,8152
|
|
20240516,135500,21637930750,24850,24850,24900,24800,6276
|
|
20240516,135400,21481927150,24850,24800,24850,24800,2262
|
|
20240516,135300,21425734200,24850,24850,24850,24800,2235
|
|
20240516,135200,21370223100,24850,24850,24900,24800,1497
|
|
20240516,135100,21333018850,24900,24800,24900,24800,1699
|
|
20240516,135000,21290800000,24800,24800,24850,24800,400
|
|
20240516,134900,21280878050,24800,24800,24850,24800,3365
|
|
20240516,134800,21197281200,24850,24800,24850,24800,1778
|
|
20240516,134700,21153158150,24800,24800,24850,24800,1209
|
|
20240516,134600,21123151000,24850,24900,24900,24800,6759
|
|
20240516,134500,20955191400,24850,24900,24900,24850,295
|
|
20240516,134400,20947856800,24850,24850,24900,24850,272
|
|
20240516,134300,20941095850,24850,24850,24900,24850,231
|
|
20240516,134200,20935346000,24850,24850,24900,24850,212
|
|
20240516,134100,20930077450,24850,24850,24900,24850,119
|
|
20240516,134000,20927117600,24850,24900,24900,24850,424
|
|
20240516,133900,20916572250,24900,24900,24900,24850,226
|
|
20240516,133800,20910955150,24850,24850,24900,24850,962
|
|
20240516,133700,20887047500,24900,24850,24900,24800,1661
|
|
20240516,133600,20845764450,24850,24850,24900,24800,7649
|
|
20240516,133500,20655686850,24850,24850,24900,24800,5989
|
|
20240516,133400,20506855750,24850,24850,24850,24800,2225
|
|
20240516,133300,20451630350,24800,24850,24850,24800,327
|
|
20240516,133200,20443507150,24850,24800,24850,24800,452
|
|
20240516,133100,20432285300,24850,24800,24850,24800,395
|
|
20240516,133000,20422476350,24800,24900,24900,24800,3891
|
|
20240516,132900,20325792650,24900,24850,24900,24850,1175
|
|
20240516,132800,20296572000,24850,24850,24900,24850,186
|
|
20240516,132700,20291942550,24850,24850,24900,24850,12828
|
|
20240516,132600,19973164550,24850,24900,24900,24850,1140
|
|
20240516,132500,19944831750,24850,24900,24900,24850,707
|
|
20240516,132400,19927240100,24850,24850,24900,24850,308
|
|
20240516,132300,19919585550,24900,24850,24900,24850,214
|
|
20240516,132200,19914261550,24900,24850,24900,24850,480
|
|
20240516,132100,19902320150,24850,24900,24900,24850,315
|
|
20240516,132000,19894486400,24850,24900,24900,24850,299
|
|
20240516,131900,19887051100,24850,24850,24900,24850,611
|
|
20240516,131800,19871850250,24850,24850,24900,24850,223
|
|
20240516,131700,19866303700,24850,24900,24900,24850,448
|
|
20240516,131600,19855160250,24850,24850,24900,24850,466
|
|
20240516,131500,19843568150,24900,24850,24900,24850,159
|
|
20240516,131400,19839610900,24900,24900,24900,24850,2002
|
|
20240516,131300,19789853050,24850,24850,24900,24850,851
|
|
20240516,131200,19768689150,24900,24900,24900,24850,508
|
|
20240516,131100,19756053400,24850,24850,24900,24850,458
|
|
20240516,131000,19744660000,24850,24900,24900,24850,505
|
|
20240516,130900,19732089000,24850,24850,24900,24850,320
|
|
20240516,130800,19724132700,24900,24850,24900,24850,204
|
|
20240516,130700,19719059050,24850,24850,24900,24850,780
|
|
20240516,130600,19699664400,24850,24850,24900,24850,381
|
|
20240516,130500,19690187300,24900,24850,24900,24850,232
|
|
20240516,130400,19684415850,24850,24850,24900,24850,481
|
|
20240516,130300,19672449600,24850,24900,24900,24850,52
|
|
20240516,130200,19671156500,24850,24900,24900,24850,357
|
|
20240516,130100,19662283050,24900,24850,24900,24850,597
|
|
20240516,130000,19647434250,24850,24850,24900,24850,123
|
|
20240516,125900,19644377050,24900,24850,24900,24850,448
|
|
20240516,125800,19633239000,24850,24850,24900,24850,746
|
|
20240516,125700,19614666100,24900,24850,24900,24850,280
|
|
20240516,125600,19607704900,24900,24900,24900,24850,343
|
|
20240516,125500,19599177200,24850,24900,24900,24850,223
|
|
20240516,125400,19593626250,24850,24900,24900,24850,308
|
|
20240516,125300,19585967550,24850,24900,24900,24850,276
|
|
20240516,125200,19579103800,24850,24900,24900,24850,1312
|
|
20240516,125100,19546443750,24850,24900,24900,24850,504
|
|
20240516,125000,19533910900,24850,24950,24950,24850,2110
|
|
20240516,124900,19481371100,24950,24900,24950,24900,1949
|
|
20240516,124800,19432827200,24900,24950,24950,24900,68
|
|
20240516,124700,19431133200,24950,24900,24950,24900,652
|
|
20240516,124600,19414883550,24950,24900,24950,24850,1109
|
|
20240516,124500,19387251800,24900,24850,24950,24850,1217
|
|
20240516,124400,19356950050,24900,24950,24950,24850,569
|
|
20240516,124300,19342780600,24900,24900,24950,24850,1876
|
|
20240516,124200,19296058600,24850,24900,24950,24850,2216
|
|
20240516,124100,19240891250,24900,24900,24950,24900,618
|
|
20240516,124000,19225501250,24900,24900,24950,24900,1277
|
|
20240516,123900,19193693650,24950,24950,24950,24900,267
|
|
20240516,123800,19187044800,24950,24900,24950,24900,140
|
|
20240516,123700,19183557100,24900,24900,24950,24900,612
|
|
20240516,123600,19168308300,24900,24950,24950,24850,2859
|
|
20240516,123500,19097129300,24900,24850,24950,24850,9441
|
|
20240516,123400,18862046450,24850,24900,24900,24850,367
|
|
20240516,123300,18852919750,24900,24900,24900,24850,1113
|
|
20240516,123200,18825257750,24900,24850,24900,24850,846
|
|
20240516,123100,18804233750,24850,24850,24900,24850,454
|
|
20240516,123000,18792941200,24850,24850,24900,24850,4098
|
|
20240516,122900,18691103800,24850,24900,24900,24850,743
|
|
20240516,122800,18672636400,24900,24900,24900,24850,240
|
|
20240516,122700,18666661750,24900,24900,24950,24850,3584
|
|
20240516,122600,18577427350,24950,24900,24950,24900,695
|
|
20240516,122500,18560119050,24900,24900,24950,24900,365
|
|
20240516,122400,18551017200,24950,24950,24950,24900,396
|
|
20240516,122300,18541146500,24900,24900,24950,24900,1379
|
|
20240516,122200,18506756650,24900,24900,24950,24900,3169
|
|
20240516,122100,18427835050,24900,24900,24950,24900,1155
|
|
20240516,122000,18399072350,24900,24900,24950,24900,204
|
|
20240516,121900,18393986400,24900,24900,24950,24900,2211
|
|
20240516,121800,18338895750,24900,24900,24950,24900,221
|
|
20240516,121700,18333385100,24900,24900,24950,24900,292
|
|
20240516,121600,18326110800,24900,24950,24950,24900,598
|
|
20240516,121500,18311210250,24900,24950,24950,24900,238
|
|
20240516,121400,18305278450,24900,24900,24950,24900,502
|
|
20240516,121300,18292776850,24950,24900,24950,24900,514
|
|
20240516,121200,18279968750,24900,24900,24950,24900,236
|
|
20240516,121100,18274089100,24900,24900,24950,24900,439
|
|
20240516,121000,18263152900,24900,24950,24950,24900,2918
|
|
20240516,120900,18190487250,24900,24950,24950,24900,455
|
|
20240516,120800,18179151350,24900,24900,24950,24900,449
|
|
20240516,120700,18167960350,24950,24900,24950,24900,418
|
|
20240516,120600,18157544050,24950,24900,24950,24900,266
|
|
20240516,120500,18150919800,24900,24950,24950,24900,266
|
|
20240516,120400,18144290000,24950,24950,24950,24900,2381
|
|
20240516,120300,18084989150,24900,24950,24950,24900,360
|
|
20240516,120200,18076019950,24900,24950,24950,24900,216
|
|
20240516,120100,18070637200,24900,24900,24950,24900,698
|
|
20240516,120000,18053241600,24950,24950,24950,24900,240
|
|
20240516,115900,18047256200,24950,24950,24950,24900,1650
|
|
20240516,115800,18006117800,24900,24850,24950,24850,9214
|
|
20240516,115700,17776700350,24900,24850,24900,24850,853
|
|
20240516,115600,17755498600,24850,24850,24900,24850,263
|
|
20240516,115500,17748961300,24900,24850,24900,24850,399
|
|
20240516,115400,17739032900,24900,24850,24900,24850,491
|
|
20240516,115300,17726827000,24850,24850,24900,24850,332
|
|
20240516,115200,17718574350,24900,24900,24900,24850,243
|
|
20240516,115100,17712526550,24850,24900,24900,24850,836
|
|
20240516,115000,17691750150,24850,24850,24900,24850,137
|
|
20240516,114900,17688342800,24900,24800,24900,24800,327
|
|
20240516,114800,17680213750,24800,24850,24900,24800,5034
|
|
20240516,114700,17555120900,24850,24850,24900,24850,179
|
|
20240516,114600,17550668000,24900,24900,24900,24850,486
|
|
20240516,114500,17538576600,24900,24900,24900,24850,157
|
|
20240516,114400,17534673450,24850,24850,24900,24850,274
|
|
20240516,114300,17527863850,24850,24900,24900,24850,520
|
|
20240516,114200,17514930450,24850,24850,24900,24800,7502
|
|
20240516,114100,17328504050,24800,24800,24850,24800,354
|
|
20240516,114000,17319724550,24850,24800,24850,24800,4815
|
|
20240516,113900,17200300100,24750,24750,24800,24750,778
|
|
20240516,113800,17181016250,24750,24750,24800,24750,410
|
|
20240516,113700,17170865250,24750,24800,24800,24750,477
|
|
20240516,113600,17159057600,24800,24750,24800,24750,482
|
|
20240516,113500,17147117350,24750,24750,24800,24750,504
|
|
20240516,113400,17134622950,24800,24850,24850,24750,1433
|
|
20240516,113300,17099092150,24850,24800,24850,24800,2966
|
|
20240516,113200,17025526250,24800,24800,24850,24800,589
|
|
20240516,113100,17010909900,24850,24800,24850,24800,324
|
|
20240516,113000,17002872700,24800,24850,24850,24800,3247
|
|
20240516,112900,16922331050,24800,24750,24850,24750,10994
|
|
20240516,112800,16649684100,24800,24800,24800,24750,780
|
|
20240516,112700,16630357300,24800,24800,24800,24750,412
|
|
20240516,112600,16620149350,24750,24750,24800,24750,584
|
|
20240516,112500,16605692800,24750,24750,24800,24750,1542
|
|
20240516,112400,16567524800,24750,24750,24800,24750,1036
|
|
20240516,112300,16541874150,24750,24750,24800,24750,1283
|
|
20240516,112200,16510113850,24750,24750,24800,24750,1733
|
|
20240516,112100,16467221600,24750,24800,24800,24750,9869
|
|
20240516,112000,16222952150,24750,24800,24800,24750,3310
|
|
20240516,111900,16141027300,24750,24750,24800,24750,3596
|
|
20240516,111800,16052017100,24800,24750,24800,24750,934
|
|
20240516,111700,16028888650,24750,24800,24800,24750,3047
|
|
20240516,111600,15953405850,24800,24800,24800,24750,1947
|
|
20240516,111500,15905198400,24800,24750,24800,24750,3082
|
|
20240516,111400,15828910300,24750,24800,24800,24750,30575
|
|
20240516,111300,15070752200,24800,24800,24850,24800,6541
|
|
20240516,111200,14908532600,24850,24800,24850,24800,5449
|
|
20240516,111100,14773387350,24800,24850,24850,24800,1647
|
|
20240516,111000,14732525150,24850,24850,24850,24800,2125
|
|
20240516,110900,14679804900,24850,24800,24850,24800,1060
|
|
20240516,110800,14653491000,24850,24800,24850,24800,1209
|
|
20240516,110700,14623470850,24850,24850,24850,24800,251
|
|
20240516,110600,14617237650,24800,24850,24850,24800,2446
|
|
20240516,110500,14556476600,24800,24850,24850,24800,744
|
|
20240516,110400,14538005200,24850,24850,24900,24800,2636
|
|
20240516,110300,14472504250,24850,24850,24900,24800,4183
|
|
20240516,110200,14368568900,24800,24850,24900,24800,9641
|
|
20240516,110100,14129005400,24850,24950,24950,24850,41974
|
|
20240516,110000,13084377200,24950,24900,24950,24900,869
|
|
20240516,105900,13062725450,24950,24950,24950,24900,1272
|
|
20240516,105800,13031049700,24950,24950,24950,24900,1860
|
|
20240516,105700,12984730500,24900,24950,24950,24900,1214
|
|
20240516,105600,12954491700,24950,24950,24950,24900,1335
|
|
20240516,105500,12921241750,24900,24950,25000,24900,14388
|
|
20240516,105400,12562360350,24950,25000,25000,24950,758
|
|
20240516,105300,12543439300,25000,25000,25000,24950,785
|
|
20240516,105200,12523849300,24950,24950,25000,24950,654
|
|
20240516,105100,12507526600,25000,24950,25000,24950,819
|
|
20240516,105000,12487077250,24950,25000,25000,24950,3400
|
|
20240516,104900,12402242450,25000,24950,25000,24950,471
|
|
20240516,104800,12390476950,24950,24950,25000,24950,584
|
|
20240516,104700,12375890850,25000,24950,25000,24950,134
|
|
20240516,104600,12372543950,25000,25000,25000,24950,355
|
|
20240516,104500,12363680550,25000,25000,25000,24950,2823
|
|
20240516,104400,12293127750,24950,24950,25000,24950,475
|
|
20240516,104300,12281269150,24950,24950,25000,24950,487
|
|
20240516,104200,12269112200,24950,24950,25000,24950,574
|
|
20240516,104100,12254775150,24950,25000,25000,24950,2532
|
|
20240516,104000,12191587850,24950,24950,25000,24950,321
|
|
20240516,103900,12183575300,25000,25000,25000,24950,370
|
|
20240516,103800,12174332900,24950,24950,25000,24950,4397
|
|
20240516,103700,12064622550,24950,25000,25000,24950,253
|
|
20240516,103600,12058304700,25000,24950,25050,24950,638
|
|
20240516,103500,12042350050,24950,25000,25050,24950,784
|
|
20240516,103400,12022746900,25000,25000,25050,25000,136
|
|
20240516,103300,12019346500,25000,25000,25000,24950,1171
|
|
20240516,103200,11990082350,24950,25000,25000,24950,283
|
|
20240516,103100,11983009600,24950,25050,25050,24950,1193
|
|
20240516,103000,11953192950,25000,24950,25000,24950,2411
|
|
20240516,102900,11892927300,24950,24950,25000,24950,411
|
|
20240516,102800,11882659250,24950,25000,25050,24950,3724
|
|
20240516,102700,11789563850,25000,25000,25050,25000,7423
|
|
20240516,102600,11603981700,25000,25050,25050,25000,328
|
|
20240516,102500,11595779450,25050,25050,25050,25000,2795
|
|
20240516,102400,11525882950,25000,25050,25050,25000,1015
|
|
20240516,102300,11500496300,25000,25050,25050,25000,2314
|
|
20240516,102200,11442643750,25050,25050,25050,25000,195
|
|
20240516,102100,11437765700,25000,25050,25050,25000,9536
|
|
20240516,102000,11199341100,25000,25050,25050,25000,553
|
|
20240516,101900,11185502850,25000,25000,25050,25000,92
|
|
20240516,101800,11183199900,25000,25000,25050,25000,1326
|
|
20240516,101700,11150000950,25050,25000,25050,25000,407
|
|
20240516,101600,11139817900,25000,25050,25050,25000,853
|
|
20240516,101500,11118470800,25050,25050,25100,25000,3772
|
|
20240516,101400,11024055500,25050,25100,25100,25050,2178
|
|
20240516,101300,10969492100,25100,25100,25100,25050,332
|
|
20240516,101200,10961167800,25100,25000,25100,25000,5651
|
|
20240516,101100,10819597100,25050,25050,25050,25000,273
|
|
20240516,101000,10812761550,25050,25050,25050,25000,1387
|
|
20240516,100900,10778025400,25050,25050,25050,25050,282
|
|
20240516,100800,10770961300,25050,25050,25050,25000,2653
|
|
20240516,100700,10704520550,25050,25050,25050,25000,878
|
|
20240516,100600,10682539150,25050,25050,25050,25000,504
|
|
20240516,100500,10669914100,25050,25050,25050,25000,232
|
|
20240516,100400,10664112150,25050,25050,25050,25000,280
|
|
20240516,100300,10657098700,25050,25100,25100,25050,2266
|
|
20240516,100200,10600325950,25100,25100,25100,25050,652
|
|
20240516,100100,10583989850,25050,25050,25100,25050,624
|
|
20240516,100000,10568346050,25100,25100,25100,25050,1133
|
|
20240516,095900,10539949350,25100,25050,25100,25050,489
|
|
20240516,095800,10527686900,25100,25100,25100,25050,761
|
|
20240516,095700,10508594050,25100,25050,25100,25000,1228
|
|
20240516,095600,10477840900,25050,25000,25050,25000,6065
|
|
20240516,095500,10326074900,25050,25050,25100,25050,3777
|
|
20240516,095400,10231459800,25050,25050,25100,25050,2075
|
|
20240516,095300,10179480700,25050,25100,25100,25050,4515
|
|
20240516,095200,10066373700,25100,25050,25100,25050,244
|
|
20240516,095100,10060257700,25100,25150,25150,25100,3084
|
|
20240516,095000,9982787150,25150,25150,25150,25100,915
|
|
20240516,094900,9959818200,25150,25150,25150,25100,795
|
|
20240516,094800,9939863200,25150,25100,25150,25050,2828
|
|
20240516,094700,9868915950,25100,25150,25150,25050,3209
|
|
20240516,094600,9788373500,25150,25100,25150,25100,4322
|
|
20240516,094500,9679886100,25100,25100,25100,25050,6087
|
|
20240516,094400,9527150750,25050,25050,25100,25000,8549
|
|
20240516,094300,9313024350,25050,25000,25050,25000,4764
|
|
20240516,094200,9193819850,25000,24950,25000,24950,884
|
|
20240516,094100,9171725500,25000,25000,25050,25000,1382
|
|
20240516,094000,9137174550,25000,25000,25050,25000,2880
|
|
20240516,093900,9065169700,25000,24950,25000,24950,11787
|
|
20240516,093800,8770532050,24950,24950,25000,24950,2900
|
|
20240516,093700,8698173500,24950,24950,25000,24950,5096
|
|
20240516,093600,8570991350,25000,24950,25000,24950,2357
|
|
20240516,093500,8512175150,25000,24950,25000,24900,4434
|
|
20240516,093400,8401596750,24950,25000,25000,24950,5034
|
|
20240516,093300,8275954650,24950,25000,25000,24950,11812
|
|
20240516,093200,7981219050,25050,25000,25050,25000,2878
|
|
20240516,093100,7909261600,25050,24950,25050,24950,15276
|
|
20240516,093000,7527678100,24950,24950,25000,24950,2373
|
|
20240516,092900,7468391450,24950,25000,25000,24900,12596
|
|
20240516,092800,7154124100,24950,25000,25000,24950,18627
|
|
20240516,092700,6689300750,25000,25050,25050,24950,24814
|
|
20240516,092600,6069259450,25000,25050,25050,25000,2890
|
|
20240516,092500,5996940350,25000,25050,25100,25000,16488
|
|
20240516,092400,5584184800,25100,25100,25100,25050,813
|
|
20240516,092300,5563801550,25100,25050,25100,25050,1237
|
|
20240516,092200,5532803650,25050,25050,25100,25050,3722
|
|
20240516,092100,5439387500,25050,25050,25100,25000,13858
|
|
20240516,092000,5092292450,25050,25050,25050,25000,2575
|
|
20240516,091900,5027845150,25050,25050,25050,25000,3554
|
|
20240516,091800,4938884600,25050,25050,25050,25000,1857
|
|
20240516,091700,4892379100,25050,25050,25050,25000,1836
|
|
20240516,091600,4846392700,25050,25050,25050,25000,4122
|
|
20240516,091500,4743214850,25050,25050,25050,25000,1844
|
|
20240516,091400,4697052750,25000,25050,25100,25000,6687
|
|
20240516,091300,4529722550,25050,25100,25100,25000,9795
|
|
20240516,091200,4284380800,25050,25100,25100,25050,9140
|
|
20240516,091100,4055231000,25100,25100,25150,25050,6642
|
|
20240516,091000,3888626250,25050,25050,25100,25000,8496
|
|
20240516,090900,3675802000,25050,25100,25100,25000,6204
|
|
20240516,090800,3520540150,25100,25050,25100,25000,13496
|
|
20240516,090700,3182466100,25050,25050,25100,25050,7501
|
|
20240516,090600,2994256550,25100,25050,25100,25050,6891
|
|
20240516,090500,2821404300,25050,25100,25100,24950,17194
|
|
20240516,090400,2391287200,25050,25200,25250,25000,32842
|
|
20240516,090300,1566724250,25200,25300,25300,25200,17983
|
|
20240516,090200,1112441550,25350,25400,25450,25300,9250
|
|
20240516,090100,877667850,25400,25400,25500,25400,6115
|
|
20240516,090000,722121250,25400,25400,25450,25300,28384
|