650 lines
35 KiB
CSV
650 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,194700,22039664850,35550,35550,35550,35550,6083
|
|
20240516,194600,22039664850,35550,35550,35550,35550,0
|
|
20240516,194500,22039664850,35550,35550,35550,35550,0
|
|
20240516,194400,22039664850,35550,35550,35550,35550,0
|
|
20240516,194300,22039664850,35550,35550,35550,35550,0
|
|
20240516,194200,22039664850,35550,35550,35550,35550,0
|
|
20240516,194100,22039664850,35550,35550,35550,35550,0
|
|
20240516,194000,22039664850,35550,35550,35550,35550,0
|
|
20240516,193900,22039664850,35550,35550,35550,35550,0
|
|
20240516,193800,22039664850,35550,35550,35550,35550,0
|
|
20240516,193700,22039664850,35550,35550,35550,35550,0
|
|
20240516,193600,22039664850,35550,35550,35550,35550,0
|
|
20240516,193500,22039664850,35550,35550,35550,35550,0
|
|
20240516,193400,22039664850,35550,35550,35550,35550,0
|
|
20240516,193300,22039664850,35550,35550,35550,35550,0
|
|
20240516,193200,22039664850,35550,35550,35550,35550,0
|
|
20240516,193100,22039664850,35550,35550,35550,35550,0
|
|
20240516,193000,22039664850,35550,35550,35550,35550,0
|
|
20240516,192900,22039664850,35550,35550,35550,35550,0
|
|
20240516,192800,22039664850,35550,35550,35550,35550,0
|
|
20240516,192700,22039664850,35550,35550,35550,35550,0
|
|
20240516,192600,22039664850,35550,35550,35550,35550,0
|
|
20240516,192500,22039664850,35550,35550,35550,35550,0
|
|
20240516,192400,22039664850,35550,35550,35550,35550,0
|
|
20240516,192300,22039664850,35550,35550,35550,35550,0
|
|
20240516,192200,22039664850,35550,35550,35550,35550,0
|
|
20240516,192100,22039664850,35550,35550,35550,35550,0
|
|
20240516,192000,22039664850,35550,35550,35550,35550,0
|
|
20240516,191900,22039664850,35550,35550,35550,35550,0
|
|
20240516,191800,22039664850,35550,35550,35550,35550,0
|
|
20240516,191700,22039664850,35550,35550,35550,35550,6083
|
|
20240516,191600,22039664850,35550,35550,35550,35550,0
|
|
20240516,191500,22039664850,35550,35550,35550,35550,0
|
|
20240516,191400,22039664850,35550,35550,35550,35550,0
|
|
20240516,191300,22039664850,35550,35550,35550,35550,0
|
|
20240516,191200,22039664850,35550,35550,35550,35550,0
|
|
20240516,191100,22039664850,35550,35550,35550,35550,0
|
|
20240516,191000,22039664850,35550,35550,35550,35550,0
|
|
20240516,190900,22039664850,35550,35550,35550,35550,0
|
|
20240516,190800,22039664850,35550,35550,35550,35550,0
|
|
20240516,190700,22039664850,35550,35550,35550,35550,0
|
|
20240516,190600,22039664850,35550,35550,35550,35550,0
|
|
20240516,190500,22039664850,35550,35550,35550,35550,0
|
|
20240516,190400,22039664850,35550,35550,35550,35550,0
|
|
20240516,190300,22039664850,35550,35550,35550,35550,0
|
|
20240516,190200,22039664850,35550,35550,35550,35550,0
|
|
20240516,190100,22039664850,35550,35550,35550,35550,0
|
|
20240516,190000,22039664850,35550,35550,35550,35550,0
|
|
20240516,185900,22039664850,35550,35550,35550,35550,0
|
|
20240516,185800,22039664850,35550,35550,35550,35550,0
|
|
20240516,185700,22039664850,35550,35550,35550,35550,0
|
|
20240516,185600,22039664850,35550,35550,35550,35550,0
|
|
20240516,185500,22039664850,35550,35550,35550,35550,0
|
|
20240516,185400,22039664850,35550,35550,35550,35550,0
|
|
20240516,185300,22039664850,35550,35550,35550,35550,0
|
|
20240516,185200,22039664850,35550,35550,35550,35550,0
|
|
20240516,185100,22039664850,35550,35550,35550,35550,0
|
|
20240516,185000,22039664850,35550,35550,35550,35550,0
|
|
20240516,184900,22039664850,35550,35550,35550,35550,0
|
|
20240516,184800,22039664850,35550,35550,35550,35550,0
|
|
20240516,184700,22039664850,35550,35550,35550,35550,6083
|
|
20240516,184600,22039664850,35550,35550,35550,35550,0
|
|
20240516,184500,22039664850,35550,35550,35550,35550,0
|
|
20240516,184400,22039664850,35550,35550,35550,35550,0
|
|
20240516,184300,22039664850,35550,35550,35550,35550,0
|
|
20240516,184200,22039664850,35550,35550,35550,35550,0
|
|
20240516,184100,22039664850,35550,35550,35550,35550,0
|
|
20240516,184000,22039664850,35550,35550,35550,35550,0
|
|
20240516,183900,22039664850,35550,35550,35550,35550,0
|
|
20240516,183800,22039664850,35550,35550,35550,35550,0
|
|
20240516,183700,22039664850,35550,35550,35550,35550,0
|
|
20240516,183600,22039664850,35550,35550,35550,35550,0
|
|
20240516,183500,22039664850,35550,35550,35550,35550,0
|
|
20240516,183400,22039664850,35550,35550,35550,35550,0
|
|
20240516,183300,22039664850,35550,35550,35550,35550,0
|
|
20240516,183200,22039664850,35550,35550,35550,35550,0
|
|
20240516,183100,22039664850,35550,35550,35550,35550,0
|
|
20240516,183000,22039664850,35550,35550,35550,35550,0
|
|
20240516,182900,22039664850,35550,35550,35550,35550,0
|
|
20240516,182800,22039664850,35550,35550,35550,35550,0
|
|
20240516,182700,22039664850,35550,35550,35550,35550,0
|
|
20240516,182600,22039664850,35550,35550,35550,35550,0
|
|
20240516,182500,22039664850,35550,35550,35550,35550,0
|
|
20240516,182400,22039664850,35550,35550,35550,35550,0
|
|
20240516,182300,22039664850,35550,35550,35550,35550,0
|
|
20240516,182200,22039664850,35550,35550,35550,35550,0
|
|
20240516,182100,22039664850,35550,35550,35550,35550,0
|
|
20240516,182000,22039664850,35550,35550,35550,35550,0
|
|
20240516,181900,22039664850,35550,35550,35550,35550,0
|
|
20240516,181800,22039664850,35550,35550,35550,35550,0
|
|
20240516,181700,22039664850,35550,35550,35550,35550,6083
|
|
20240516,181600,22039664850,35550,35550,35550,35550,0
|
|
20240516,181500,22039664850,35550,35550,35550,35550,0
|
|
20240516,181400,22039664850,35550,35550,35550,35550,0
|
|
20240516,181300,22039664850,35550,35550,35550,35550,0
|
|
20240516,181200,22039664850,35550,35550,35550,35550,0
|
|
20240516,181100,22039664850,35550,35550,35550,35550,0
|
|
20240516,181000,22039664850,35550,35550,35550,35550,0
|
|
20240516,180900,22039664850,35550,35550,35550,35550,0
|
|
20240516,180800,22039664850,35550,35550,35550,35550,0
|
|
20240516,180700,22039664850,35550,35550,35550,35550,0
|
|
20240516,180600,22039664850,35550,35550,35550,35550,0
|
|
20240516,180500,22039664850,35550,35550,35550,35550,0
|
|
20240516,180400,22039664850,35550,35550,35550,35550,0
|
|
20240516,180300,22039664850,35550,35550,35550,35550,0
|
|
20240516,180200,22039664850,35550,35550,35550,35550,0
|
|
20240516,180100,22039664850,35550,35550,35550,35550,0
|
|
20240516,180000,22039664850,35550,35550,35550,35550,0
|
|
20240516,175900,22039664850,35550,35550,35550,35550,0
|
|
20240516,175800,22039664850,35550,35550,35550,35550,0
|
|
20240516,175700,22039664850,35550,35550,35550,35550,0
|
|
20240516,175600,22039664850,35550,35550,35550,35550,0
|
|
20240516,175500,22039664850,35550,35550,35550,35550,0
|
|
20240516,175400,22039664850,35550,35550,35550,35550,0
|
|
20240516,175300,22039664850,35550,35550,35550,35550,0
|
|
20240516,175200,22039664850,35550,35550,35550,35550,0
|
|
20240516,175100,22039664850,35550,35550,35550,35550,0
|
|
20240516,175000,22039664850,35550,35550,35550,35550,0
|
|
20240516,174900,22039664850,35550,35550,35550,35550,0
|
|
20240516,174800,22039664850,35550,35550,35550,35550,0
|
|
20240516,174700,22039664850,35550,35550,35550,35550,6083
|
|
20240516,174600,22039664850,35550,35550,35550,35550,0
|
|
20240516,174500,22039664850,35550,35550,35550,35550,0
|
|
20240516,174400,22039664850,35550,35550,35550,35550,0
|
|
20240516,174300,22039664850,35550,35550,35550,35550,0
|
|
20240516,174200,22039664850,35550,35550,35550,35550,0
|
|
20240516,174100,22039664850,35550,35550,35550,35550,0
|
|
20240516,174000,22039664850,35550,35550,35550,35550,0
|
|
20240516,173900,22039664850,35550,35550,35550,35550,0
|
|
20240516,173800,22039664850,35550,35550,35550,35550,0
|
|
20240516,173700,22039664850,35550,35550,35550,35550,0
|
|
20240516,173600,22039664850,35550,35550,35550,35550,0
|
|
20240516,173500,22039664850,35550,35550,35550,35550,0
|
|
20240516,173400,22039664850,35550,35550,35550,35550,0
|
|
20240516,173300,22039664850,35550,35550,35550,35550,0
|
|
20240516,173200,22039664850,35550,35550,35550,35550,0
|
|
20240516,173100,22039664850,35550,35550,35550,35550,0
|
|
20240516,173000,22039664850,35550,35550,35550,35550,0
|
|
20240516,172900,22039664850,35550,35550,35550,35550,0
|
|
20240516,172800,22039664850,35550,35550,35550,35550,0
|
|
20240516,172700,22039664850,35550,35550,35550,35550,0
|
|
20240516,172600,22039664850,35550,35550,35550,35550,0
|
|
20240516,172500,22039664850,35550,35550,35550,35550,0
|
|
20240516,172400,22039664850,35550,35550,35550,35550,0
|
|
20240516,172300,22039664850,35550,35550,35550,35550,0
|
|
20240516,172200,22039664850,35550,35550,35550,35550,0
|
|
20240516,172100,22039664850,35550,35550,35550,35550,0
|
|
20240516,172000,22039664850,35550,35550,35550,35550,0
|
|
20240516,171900,22039664850,35550,35550,35550,35550,0
|
|
20240516,171800,22039664850,35550,35550,35550,35550,0
|
|
20240516,171700,22039664850,35550,35550,35550,35550,6083
|
|
20240516,171600,22039664850,35550,35550,35550,35550,0
|
|
20240516,171500,22039664850,35550,35550,35550,35550,0
|
|
20240516,171400,22039664850,35550,35550,35550,35550,0
|
|
20240516,171300,22039664850,35550,35550,35550,35550,0
|
|
20240516,171200,22039664850,35550,35550,35550,35550,0
|
|
20240516,171100,22039664850,35550,35550,35550,35550,0
|
|
20240516,171000,22039664850,35550,35550,35550,35550,0
|
|
20240516,170900,22039664850,35550,35550,35550,35550,0
|
|
20240516,170800,22039664850,35550,35550,35550,35550,0
|
|
20240516,170700,22039664850,35550,35550,35550,35550,0
|
|
20240516,170600,22039664850,35550,35550,35550,35550,0
|
|
20240516,170500,22039664850,35550,35550,35550,35550,0
|
|
20240516,170400,22039664850,35550,35550,35550,35550,0
|
|
20240516,170300,22039664850,35550,35550,35550,35550,0
|
|
20240516,170200,22039664850,35550,35550,35550,35550,0
|
|
20240516,170100,22039664850,35550,35550,35550,35550,0
|
|
20240516,170000,22039664850,35550,35550,35550,35550,0
|
|
20240516,165900,22039664850,35550,35550,35550,35550,0
|
|
20240516,165800,22039664850,35550,35550,35550,35550,0
|
|
20240516,165700,22039664850,35550,35550,35550,35550,0
|
|
20240516,165600,22039664850,35550,35550,35550,35550,0
|
|
20240516,165500,22039664850,35550,35550,35550,35550,0
|
|
20240516,165400,22039664850,35550,35550,35550,35550,0
|
|
20240516,165300,22039664850,35550,35550,35550,35550,0
|
|
20240516,165200,22039664850,35550,35550,35550,35550,0
|
|
20240516,165100,22039664850,35550,35550,35550,35550,0
|
|
20240516,165000,22039664850,35550,35550,35550,35550,0
|
|
20240516,164900,22039664850,35550,35550,35550,35550,0
|
|
20240516,164800,22039664850,35550,35550,35550,35550,0
|
|
20240516,164700,22039664850,35550,35550,35550,35550,6083
|
|
20240516,164600,22039664850,35550,35550,35550,35550,0
|
|
20240516,164500,22039664850,35550,35550,35550,35550,0
|
|
20240516,164400,22039664850,35550,35550,35550,35550,0
|
|
20240516,164300,22039664850,35550,35550,35550,35550,0
|
|
20240516,164200,22039664850,35550,35550,35550,35550,0
|
|
20240516,164100,22039664850,35550,35550,35550,35550,0
|
|
20240516,164000,22039664850,35550,35550,35550,35550,0
|
|
20240516,163900,22039664850,35550,35550,35550,35550,0
|
|
20240516,163800,22039664850,35550,35550,35550,35550,0
|
|
20240516,163700,22039664850,35550,35550,35550,35550,0
|
|
20240516,163600,22039664850,35550,35550,35550,35550,0
|
|
20240516,163500,22039664850,35550,35550,35550,35550,0
|
|
20240516,163400,22039664850,35550,35550,35550,35550,0
|
|
20240516,163300,22039664850,35550,35550,35550,35550,0
|
|
20240516,163200,22039664850,35550,35550,35550,35550,0
|
|
20240516,163100,22039664850,35550,35550,35550,35550,0
|
|
20240516,163000,22039664850,35550,35550,35550,35550,0
|
|
20240516,162900,22039664850,35550,35550,35550,35550,0
|
|
20240516,162800,22039664850,35550,35550,35550,35550,0
|
|
20240516,162700,22039664850,35550,35550,35550,35550,0
|
|
20240516,162600,22039664850,35550,35550,35550,35550,0
|
|
20240516,162500,22039664850,35550,35550,35550,35550,0
|
|
20240516,162400,22039664850,35550,35550,35550,35550,0
|
|
20240516,162300,22039664850,35550,35550,35550,35550,0
|
|
20240516,162200,22039664850,35550,35550,35550,35550,0
|
|
20240516,162100,22039664850,35550,35550,35550,35550,0
|
|
20240516,162000,22039664850,35550,35550,35550,35550,0
|
|
20240516,161900,22039664850,35550,35550,35550,35550,0
|
|
20240516,161800,22039664850,35550,35550,35550,35550,0
|
|
20240516,161700,22039664850,35550,35550,35550,35550,6083
|
|
20240516,161600,22039664850,35550,35550,35550,35550,0
|
|
20240516,161500,22039664850,35550,35550,35550,35550,0
|
|
20240516,161400,22039664850,35550,35550,35550,35550,0
|
|
20240516,161300,22039664850,35550,35550,35550,35550,0
|
|
20240516,161200,22039664850,35550,35550,35550,35550,0
|
|
20240516,161100,22039664850,35550,35550,35550,35550,0
|
|
20240516,161000,22039664850,35550,35550,35550,35550,0
|
|
20240516,160900,22039664850,35550,35550,35550,35550,0
|
|
20240516,160800,22039664850,35550,35550,35550,35550,0
|
|
20240516,160700,22039664850,35550,35550,35550,35550,0
|
|
20240516,160600,22039664850,35550,35550,35550,35550,0
|
|
20240516,160500,22039664850,35550,35550,35550,35550,0
|
|
20240516,160400,22039664850,35550,35550,35550,35550,0
|
|
20240516,160300,22039664850,35550,35550,35550,35550,0
|
|
20240516,160200,22039664850,35550,35550,35550,35550,0
|
|
20240516,160100,22039664850,35550,35550,35550,35550,0
|
|
20240516,160000,22039664850,35550,35550,35550,35550,0
|
|
20240516,155900,22039664850,35550,35550,35550,35550,0
|
|
20240516,155800,22039664850,35550,35550,35550,35550,0
|
|
20240516,155700,22039664850,35550,35550,35550,35550,0
|
|
20240516,155600,22039664850,35550,35550,35550,35550,0
|
|
20240516,155500,22039664850,35550,35550,35550,35550,0
|
|
20240516,155400,22039664850,35550,35550,35550,35550,0
|
|
20240516,155300,22039664850,35550,35550,35550,35550,0
|
|
20240516,155200,22039664850,35550,35550,35550,35550,0
|
|
20240516,155100,22039664850,35550,35550,35550,35550,0
|
|
20240516,155000,22039664850,35550,35550,35550,35550,0
|
|
20240516,154900,22039664850,35550,35550,35550,35550,0
|
|
20240516,154800,22039664850,35550,35550,35550,35550,0
|
|
20240516,154700,22039664850,35550,35550,35550,35550,6083
|
|
20240516,154600,22039664850,35550,35550,35550,35550,0
|
|
20240516,154500,22039664850,35550,35550,35550,35550,0
|
|
20240516,154400,22039664850,35550,35550,35550,35550,0
|
|
20240516,154300,22039664850,35550,35550,35550,35550,0
|
|
20240516,154200,22039664850,35550,35550,35550,35550,0
|
|
20240516,154100,22039664850,35550,35550,35550,35550,0
|
|
20240516,154000,22039664850,35550,35550,35550,35550,0
|
|
20240516,153900,22039664850,35550,35550,35550,35550,0
|
|
20240516,153800,22039664850,35550,35550,35550,35550,0
|
|
20240516,153700,22039664850,35550,35550,35550,35550,0
|
|
20240516,153600,22039664850,35550,35550,35550,35550,0
|
|
20240516,153500,22039664850,35550,35550,35550,35550,0
|
|
20240516,153400,22039664850,35550,35550,35550,35550,0
|
|
20240516,153300,22039664850,35550,35550,35550,35550,0
|
|
20240516,153200,22039664850,35550,35550,35550,35550,0
|
|
20240516,153100,22039664850,35550,35550,35550,35550,0
|
|
20240516,153000,22039664850,35550,35550,35550,35550,6083
|
|
20240516,152900,21823414200,35550,35550,35550,35550,0
|
|
20240516,152800,21823414200,35550,35550,35550,35550,0
|
|
20240516,152700,21823414200,35550,35550,35550,35550,0
|
|
20240516,152600,21823414200,35550,35550,35550,35550,0
|
|
20240516,152500,21823414200,35550,35550,35550,35550,0
|
|
20240516,152400,21823414200,35550,35550,35550,35550,0
|
|
20240516,152300,21823414200,35550,35550,35550,35550,0
|
|
20240516,152200,21823414200,35550,35550,35550,35550,0
|
|
20240516,152100,21823414200,35550,35550,35550,35550,0
|
|
20240516,152000,21823414200,35550,35550,35550,35550,0
|
|
20240516,151900,21823414200,35550,35450,35550,35450,1367
|
|
20240516,151800,21774878850,35450,35450,35500,35350,1139
|
|
20240516,151700,21734490600,35450,35500,35500,35350,3264
|
|
20240516,151600,21618920850,35500,35550,35550,35450,1735
|
|
20240516,151500,21557366550,35500,35500,35550,35500,133
|
|
20240516,151400,21552641550,35500,35500,35550,35500,1484
|
|
20240516,151300,21499945250,35500,35550,35550,35500,1058
|
|
20240516,151200,21462369750,35500,35550,35550,35500,119
|
|
20240516,151100,21458145200,35550,35550,35550,35500,1327
|
|
20240516,151000,21410971850,35550,35550,35600,35550,792
|
|
20240516,150900,21382786000,35600,35550,35600,35550,609
|
|
20240516,150800,21361133500,35600,35600,35600,35550,98
|
|
20240516,150700,21357646750,35600,35600,35600,35550,1825
|
|
20240516,150600,21292680100,35550,35550,35600,35500,917
|
|
20240516,150500,21260047400,35500,35550,35600,35500,322
|
|
20240516,150400,21248599450,35550,35550,35600,35500,1206
|
|
20240516,150300,21205726600,35550,35600,35600,35550,1130
|
|
20240516,150200,21165551350,35600,35550,35600,35550,60
|
|
20240516,150100,21163415600,35600,35550,35600,35550,903
|
|
20240516,150000,21131311750,35550,35500,35600,35500,1437
|
|
20240516,145900,21080224450,35550,35500,35550,35500,326
|
|
20240516,145800,21068638700,35500,35550,35550,35500,242
|
|
20240516,145700,21060043850,35550,35550,35600,35500,1008
|
|
20240516,145600,21024204250,35550,35550,35550,35500,338
|
|
20240516,145500,21012202700,35500,35500,35550,35500,76
|
|
20240516,145400,21009501000,35500,35500,35550,35500,944
|
|
20240516,145300,20975954450,35500,35550,35600,35500,598
|
|
20240516,145200,20954698000,35550,35550,35600,35550,84
|
|
20240516,145100,20951709850,35550,35500,35600,35500,853
|
|
20240516,145000,20921383550,35450,35500,35500,35450,171
|
|
20240516,144900,20915315900,35550,35550,35550,35500,1979
|
|
20240516,144800,20845043650,35550,35550,35550,35500,124
|
|
20240516,144700,20840638800,35550,35500,35550,35500,69
|
|
20240516,144600,20838187400,35550,35500,35550,35500,348
|
|
20240516,144500,20825820450,35550,35500,35550,35500,806
|
|
20240516,144400,20797176550,35500,35500,35500,35450,121
|
|
20240516,144300,20792884200,35450,35500,35500,35450,364
|
|
20240516,144200,20779964000,35450,35500,35550,35450,986
|
|
20240516,144100,20744960450,35500,35450,35500,35450,121
|
|
20240516,144000,20740668050,35450,35550,35550,35450,1094
|
|
20240516,143900,20701828000,35550,35500,35550,35500,227
|
|
20240516,143800,20693762300,35550,35600,35600,35500,1540
|
|
20240516,143700,20639015800,35550,35600,35600,35550,140
|
|
20240516,143600,20634034950,35600,35550,35600,35500,834
|
|
20240516,143500,20604359350,35500,35500,35550,35500,421
|
|
20240516,143400,20589395700,35500,35500,35550,35450,1228
|
|
20240516,143300,20545774950,35500,35450,35500,35400,556
|
|
20240516,143200,20526056100,35450,35500,35500,35450,1070
|
|
20240516,143100,20488122250,35500,35450,35500,35450,953
|
|
20240516,143000,20454332300,35500,35450,35550,35450,1322
|
|
20240516,142900,20407423600,35500,35450,35500,35450,245
|
|
20240516,142800,20398733700,35500,35450,35500,35450,208
|
|
20240516,142700,20391358950,35450,35500,35500,35450,439
|
|
20240516,142600,20375794200,35450,35450,35500,35450,1386
|
|
20240516,142500,20326659550,35450,35450,35450,35400,176
|
|
20240516,142400,20320423300,35450,35450,35450,35400,375
|
|
20240516,142300,20307132400,35400,35450,35450,35400,560
|
|
20240516,142200,20287285500,35450,35450,35500,35450,219
|
|
20240516,142100,20279519200,35500,35450,35600,35450,743
|
|
20240516,142000,20253126850,35400,35500,35500,35400,447
|
|
20240516,141900,20237268000,35450,35500,35500,35450,1138
|
|
20240516,141800,20196922950,35450,35500,35500,35450,157
|
|
20240516,141700,20191357000,35500,35500,35500,35450,201
|
|
20240516,141600,20184227200,35500,35500,35550,35450,1598
|
|
20240516,141500,20127509600,35550,35450,35600,35450,818
|
|
20240516,141400,20098428550,35450,35550,35550,35450,762
|
|
20240516,141300,20071373400,35500,35450,35500,35400,2083
|
|
20240516,141200,19997458050,35450,35450,35500,35400,866
|
|
20240516,141100,19966727050,35450,35500,35500,35450,1136
|
|
20240516,141000,19926455100,35450,35450,35500,35450,145
|
|
20240516,140900,19921313900,35500,35500,35500,35450,283
|
|
20240516,140800,19911273500,35450,35450,35500,35450,140
|
|
20240516,140700,19906309950,35500,35450,35500,35450,323
|
|
20240516,140600,19894852600,35500,35450,35550,35450,830
|
|
20240516,140500,19865354250,35450,35600,35600,35450,1899
|
|
20240516,140400,19797922150,35550,35600,35600,35550,345
|
|
20240516,140300,19785650250,35600,35600,35650,35550,52
|
|
20240516,140200,19783800600,35550,35650,35650,35550,1394
|
|
20240516,140100,19734178300,35650,35650,35650,35600,192
|
|
20240516,140000,19727336600,35650,35600,35700,35600,804
|
|
20240516,135900,19698645850,35650,35600,35700,35600,292
|
|
20240516,135800,19688230550,35700,35650,35700,35600,130
|
|
20240516,135700,19683595800,35650,35700,35700,35600,983
|
|
20240516,135600,19648517700,35700,35650,35700,35650,724
|
|
20240516,135500,19622705800,35650,35650,35700,35650,35
|
|
20240516,135400,19621457800,35700,35650,35700,35650,138
|
|
20240516,135300,19616534100,35650,35650,35700,35650,250
|
|
20240516,135200,19607614450,35650,35650,35700,35650,768
|
|
20240516,135100,19580232500,35650,35600,35700,35600,1381
|
|
20240516,135000,19530966350,35650,35650,35650,35600,65
|
|
20240516,134900,19528649750,35650,35650,35650,35600,108
|
|
20240516,134800,19524801150,35600,35650,35650,35600,564
|
|
20240516,134700,19504712800,35600,35600,35650,35600,88
|
|
20240516,134600,19501576150,35600,35650,35650,35600,854
|
|
20240516,134500,19471132750,35650,35700,35700,35650,797
|
|
20240516,134400,19442687100,35700,35650,35700,35650,182
|
|
20240516,134300,19436195650,35700,35650,35700,35600,481
|
|
20240516,134200,19419035750,35650,35650,35700,35650,911
|
|
20240516,134100,19386551800,35650,35600,35650,35600,32
|
|
20240516,134000,19385411750,35650,35650,35650,35600,61
|
|
20240516,133900,19383238850,35600,35600,35650,35550,337
|
|
20240516,133800,19371240500,35600,35700,35700,35600,1363
|
|
20240516,133700,19322675600,35650,35700,35700,35650,249
|
|
20240516,133600,19313788300,35700,35650,35700,35650,1202
|
|
20240516,133500,19270927300,35650,35600,35650,35550,785
|
|
20240516,133400,19242954300,35600,35550,35600,35550,318
|
|
20240516,133300,19231636350,35600,35550,35600,35500,522
|
|
20240516,133200,19213085650,35550,35550,35550,35500,72
|
|
20240516,133100,19210526200,35600,35600,35600,35550,199
|
|
20240516,133000,19203445200,35550,35450,35550,35450,1114
|
|
20240516,132900,19163882050,35500,35450,35500,35450,172
|
|
20240516,132800,19157777550,35500,35500,35500,35450,302
|
|
20240516,132700,19147056600,35450,35450,35500,35450,315
|
|
20240516,132600,19135881300,35500,35500,35550,35500,886
|
|
20240516,132500,19104413900,35450,35500,35500,35450,417
|
|
20240516,132400,19089612350,35500,35450,35500,35450,94
|
|
20240516,132300,19086277300,35400,35400,35500,35400,307
|
|
20240516,132200,19075395200,35400,35400,35450,35400,186
|
|
20240516,132100,19068803950,35400,35450,35500,35400,1164
|
|
20240516,132000,19027548350,35450,35450,35450,35450,300
|
|
20240516,131900,19016913350,35450,35400,35450,35400,138
|
|
20240516,131800,19012023350,35400,35400,35450,35400,1833
|
|
20240516,131700,18947130150,35450,35400,35500,35400,224
|
|
20240516,131600,18939184850,35500,35500,35500,35450,471
|
|
20240516,131500,18922476300,35500,35450,35500,35450,858
|
|
20240516,131400,18892029350,35400,35450,35450,35400,719
|
|
20240516,131300,18866558450,35450,35500,35500,35450,1921
|
|
20240516,131200,18798451600,35500,35500,35550,35450,1056
|
|
20240516,131100,18760940550,35500,35550,35550,35450,3605
|
|
20240516,131000,18632967200,35500,35600,35600,35500,2150
|
|
20240516,130900,18556520400,35600,35600,35600,35550,175
|
|
20240516,130800,18550290800,35550,35600,35600,35550,249
|
|
20240516,130700,18541429600,35550,35600,35600,35550,131
|
|
20240516,130600,18536766500,35600,35600,35600,35550,964
|
|
20240516,130500,18502450100,35600,35600,35600,35550,228
|
|
20240516,130400,18494335750,35600,35550,35600,35550,162
|
|
20240516,130300,18488572050,35600,35600,35600,35550,146
|
|
20240516,130200,18483374800,35550,35650,35650,35550,707
|
|
20240516,130100,18458205500,35600,35650,35650,35600,351
|
|
20240516,130000,18445703500,35600,35650,35650,35600,302
|
|
20240516,125900,18434942450,35600,35650,35650,35600,251
|
|
20240516,125800,18426000700,35650,35650,35650,35600,429
|
|
20240516,125700,18410708550,35600,35600,35600,35550,961
|
|
20240516,125600,18376500700,35600,35650,35650,35600,2320
|
|
20240516,125500,18293903750,35600,35600,35650,35600,309
|
|
20240516,125400,18282890700,35650,35650,35650,35550,501
|
|
20240516,125300,18265051000,35600,35600,35650,35550,256
|
|
20240516,125200,18255935950,35600,35650,35650,35600,268
|
|
20240516,125100,18246387800,35600,35550,35600,35550,881
|
|
20240516,125000,18215028350,35550,35600,35600,35550,182
|
|
20240516,124900,18208549500,35600,35550,35600,35550,145
|
|
20240516,124800,18203389850,35600,35650,35650,35600,132
|
|
20240516,124700,18198690100,35550,35550,35600,35550,604
|
|
20240516,124600,18177195350,35600,35600,35600,35550,714
|
|
20240516,124500,18151777150,35550,35550,35600,35550,330
|
|
20240516,124400,18140038850,35550,35600,35650,35550,913
|
|
20240516,124300,18107533700,35650,35650,35650,35600,212
|
|
20240516,124200,18099979300,35600,35600,35650,35600,427
|
|
20240516,124100,18084771800,35600,35600,35650,35600,115
|
|
20240516,124000,18080672150,35600,35650,35700,35600,902
|
|
20240516,123900,18048512800,35650,35700,35700,35650,155
|
|
20240516,123800,18042980750,35650,35650,35700,35650,143
|
|
20240516,123700,18037877900,35700,35650,35700,35650,202
|
|
20240516,123600,18030667900,35700,35650,35700,35650,225
|
|
20240516,123500,18022639850,35700,35650,35700,35650,280
|
|
20240516,123400,18012646750,35650,35650,35700,35650,471
|
|
20240516,123300,17995851750,35650,35600,35650,35600,679
|
|
20240516,123200,17971645550,35650,35550,35650,35550,584
|
|
20240516,123100,17950856000,35600,35600,35650,35550,254
|
|
20240516,123000,17941814650,35550,35650,35650,35550,185
|
|
20240516,122900,17935228900,35600,35600,35600,35550,116
|
|
20240516,122800,17931099350,35600,35600,35650,35550,591
|
|
20240516,122700,17910054550,35650,35550,35650,35550,176
|
|
20240516,122600,17903788200,35550,35600,35650,35550,164
|
|
20240516,122500,17897944000,35600,35600,35650,35550,256
|
|
20240516,122400,17888821950,35600,35650,35650,35600,165
|
|
20240516,122300,17882942350,35600,35550,35600,35550,979
|
|
20240516,122200,17848101300,35600,35550,35600,35550,358
|
|
20240516,122100,17835367350,35600,35600,35600,35550,2261
|
|
20240516,122000,17754980600,35600,35600,35600,35550,302
|
|
20240516,121900,17744233600,35600,35600,35600,35550,240
|
|
20240516,121800,17735694600,35550,35550,35600,35550,77
|
|
20240516,121700,17732956350,35600,35700,35700,35600,1879
|
|
20240516,121600,17666023000,35700,35650,35700,35650,226
|
|
20240516,121500,17657958000,35700,35600,35700,35600,451
|
|
20240516,121400,17641896050,35650,35600,35700,35600,273
|
|
20240516,121300,17632171500,35600,35700,35700,35600,287
|
|
20240516,121200,17621937050,35700,35700,35700,35650,185
|
|
20240516,121100,17615336200,35700,35650,35700,35650,325
|
|
20240516,121000,17603740000,35650,35650,35700,35600,431
|
|
20240516,120900,17588374750,35650,35700,35700,35550,431
|
|
20240516,120800,17573028900,35700,35650,35700,35550,751
|
|
20240516,120700,17546273000,35700,35700,35700,35600,2685
|
|
20240516,120600,17450623600,35700,35700,35700,35650,412
|
|
20240516,120500,17435931800,35650,35700,35700,35650,188
|
|
20240516,120400,17429226000,35700,35650,35700,35650,136
|
|
20240516,120300,17424372800,35700,35650,35700,35650,246
|
|
20240516,120200,17415596100,35650,35600,35700,35600,675
|
|
20240516,120100,17391527500,35650,35650,35700,35600,322
|
|
20240516,120000,17380043450,35700,35600,35700,35600,507
|
|
20240516,115900,17361962900,35600,35650,35650,35600,178
|
|
20240516,115800,17355619100,35600,35650,35700,35600,505
|
|
20240516,115700,17337608700,35650,35700,35750,35650,1391
|
|
20240516,115600,17287969650,35750,35750,35750,35700,683
|
|
20240516,115500,17263580500,35700,35700,35750,35700,1249
|
|
20240516,115400,17218950550,35750,35750,35750,35700,203
|
|
20240516,115300,17211693450,35700,35700,35750,35700,132
|
|
20240516,115200,17206977950,35700,35750,35800,35700,223
|
|
20240516,115100,17199005150,35800,35750,35800,35700,1010
|
|
20240516,115000,17162894000,35700,35750,35750,35700,241
|
|
20240516,114900,17154283500,35750,35750,35750,35700,175
|
|
20240516,114800,17148029650,35750,35750,35750,35750,165
|
|
20240516,114700,17142130900,35750,35700,35750,35700,201
|
|
20240516,114600,17134948300,35700,35800,35800,35700,2364
|
|
20240516,114500,17050448950,35800,35800,35800,35750,577
|
|
20240516,114400,17029796300,35750,35750,35800,35750,220
|
|
20240516,114300,17021925850,35750,35750,35800,35750,356
|
|
20240516,114200,17009191350,35800,35750,35800,35700,509
|
|
20240516,114100,16990994300,35700,35700,35800,35700,344
|
|
20240516,114000,16978705650,35700,35750,35750,35700,109
|
|
20240516,113900,16974811550,35750,35750,35800,35700,1597
|
|
20240516,113800,16917718800,35800,35750,35800,35750,578
|
|
20240516,113700,16897048700,35750,35700,35750,35650,315
|
|
20240516,113600,16885805700,35700,35600,35700,35600,386
|
|
20240516,113500,16872046600,35600,35650,35650,35600,1713
|
|
20240516,113400,16811059950,35650,35600,35650,35600,313
|
|
20240516,113300,16799909650,35600,35600,35650,35600,203
|
|
20240516,113200,16792675150,35600,35800,35800,35600,4817
|
|
20240516,113100,16620842200,35800,35700,35800,35700,270
|
|
20240516,113000,16611188800,35750,35750,35800,35700,2220
|
|
20240516,112900,16531820750,35750,35700,35750,35700,612
|
|
20240516,112800,16509942300,35750,35700,35750,35700,370
|
|
20240516,112700,16496719400,35750,35700,35750,35700,633
|
|
20240516,112600,16474090700,35750,35750,35750,35700,185
|
|
20240516,112500,16467477000,35700,35750,35750,35700,220
|
|
20240516,112400,16459613750,35750,35750,35750,35700,466
|
|
20240516,112300,16442971650,35700,35750,35750,35700,455
|
|
20240516,112200,16426720150,35700,35750,35750,35700,116
|
|
20240516,112100,16422576050,35650,35750,35750,35650,912
|
|
20240516,112000,16389992000,35700,35750,35750,35650,581
|
|
20240516,111900,16369247450,35750,35700,35750,35700,1375
|
|
20240516,111800,16320123350,35750,35700,35750,35650,1091
|
|
20240516,111700,16281174450,35700,35700,35700,35650,1074
|
|
20240516,111600,16242880350,35650,35750,35750,35650,4257
|
|
20240516,111500,16090861650,35750,35800,35800,35750,1703
|
|
20240516,111400,16029904550,35750,35750,35800,35750,428
|
|
20240516,111300,16014601900,35750,35650,35750,35650,1040
|
|
20240516,111200,15977465000,35650,35700,35700,35650,112
|
|
20240516,111100,15973467300,35650,35650,35700,35650,1458
|
|
20240516,111000,15921488300,35650,35750,35750,35650,2613
|
|
20240516,110900,15828240650,35750,35700,35750,35700,411
|
|
20240516,110800,15813565150,35700,35750,35750,35700,1389
|
|
20240516,110700,15763964850,35750,35750,35750,35700,771
|
|
20240516,110600,15736403850,35750,35700,35750,35650,821
|
|
20240516,110500,15707085800,35700,35750,35750,35650,3546
|
|
20240516,110400,15580440800,35700,35800,35800,35700,1754
|
|
20240516,110300,15517737550,35800,35800,35850,35750,2931
|
|
20240516,110200,15412820900,35850,35850,35900,35800,2625
|
|
20240516,110100,15318740300,35900,35900,35900,35850,2224
|
|
20240516,110000,15238950250,35850,35900,35950,35850,936
|
|
20240516,105900,15205351850,35900,35900,35950,35850,1415
|
|
20240516,105800,15154553200,35900,35900,35950,35850,2403
|
|
20240516,105700,15068284900,35850,35950,35950,35850,4682
|
|
20240516,105600,14900244750,35900,36000,36000,35900,1445
|
|
20240516,105500,14848314750,36000,35950,36000,35950,4793
|
|
20240516,105400,14675778200,36000,35950,36050,35950,9007
|
|
20240516,105300,14351546450,35950,36000,36000,35950,5905
|
|
20240516,105200,14139024100,36000,35950,36000,35900,2368
|
|
20240516,105100,14053840150,35900,35950,36000,35900,1137
|
|
20240516,105000,14012977800,35950,35950,35950,35900,881
|
|
20240516,104900,13981308400,35950,35950,36000,35900,1632
|
|
20240516,104800,13922626650,35950,35900,36000,35900,2613
|
|
20240516,104700,13828693150,35950,35950,36000,35900,3392
|
|
20240516,104600,13706754750,35950,35900,35950,35850,4167
|
|
20240516,104500,13557133800,35850,35900,35900,35850,5051
|
|
20240516,104400,13375983050,35900,35900,35950,35850,3643
|
|
20240516,104300,13245205300,35900,36000,36000,35900,3213
|
|
20240516,104200,13129696150,35950,36000,36050,35950,15248
|
|
20240516,104100,12580798300,35950,35900,36000,35850,13805
|
|
20240516,104000,12084491650,35950,35750,35950,35750,19142
|
|
20240516,103900,11398265550,35800,35750,35850,35700,14574
|
|
20240516,103800,10876863650,35750,35550,35800,35550,20465
|
|
20240516,103700,10146789100,35550,35550,35600,35550,195
|
|
20240516,103600,10139854050,35550,35600,35700,35550,8678
|
|
20240516,103500,9830552900,35600,35550,35650,35550,8715
|
|
20240516,103400,9520433300,35550,35500,35550,35500,1268
|
|
20240516,103300,9475368700,35500,35500,35550,35500,2832
|
|
20240516,103200,9374831300,35450,35450,35500,35450,185
|
|
20240516,103100,9368265450,35450,35550,35550,35450,2692
|
|
20240516,103000,9272715850,35500,35500,35550,35500,1659
|
|
20240516,102900,9213763450,35550,35400,35600,35400,17325
|
|
20240516,102800,8598929650,35400,35300,35450,35300,4632
|
|
20240516,102700,8435066250,35350,35400,35400,35300,702
|
|
20240516,102600,8410251650,35400,35300,35400,35250,6923
|
|
20240516,102500,8165605900,35350,35400,35400,35300,534
|
|
20240516,102400,8146715600,35400,35400,35450,35300,3116
|
|
20240516,102300,8036551550,35450,35300,35450,35300,8523
|
|
20240516,102200,7735143850,35300,35300,35300,35250,110
|
|
20240516,102100,7731263800,35250,35350,35350,35250,2137
|
|
20240516,102000,7655821800,35350,35350,35400,35350,1689
|
|
20240516,101900,7596093000,35400,35350,35400,35300,3246
|
|
20240516,101800,7481347500,35350,35300,35400,35300,3627
|
|
20240516,101700,7353222250,35300,35300,35350,35250,2825
|
|
20240516,101600,7253508550,35300,35300,35350,35250,3057
|
|
20240516,101500,7145599600,35250,35250,35250,35150,3333
|
|
20240516,101400,7028210750,35250,35100,35250,35100,3955
|
|
20240516,101300,6889120300,35100,35150,35150,35100,5772
|
|
20240516,101200,6686287650,35100,35100,35150,35050,4976
|
|
20240516,101100,6511617300,35100,35050,35100,35000,1824
|
|
20240516,101000,6447684900,35000,35000,35100,34950,5560
|
|
20240516,100900,6252977900,34950,34850,35000,34850,1031
|
|
20240516,100800,6216974800,34850,34950,34950,34850,160
|
|
20240516,100700,6211389950,34950,34900,34950,34850,280
|
|
20240516,100600,6201621400,34900,34950,34950,34850,1003
|
|
20240516,100500,6166608600,34950,34950,34950,34900,624
|
|
20240516,100400,6144800300,34900,34900,34950,34900,240
|
|
20240516,100300,6136423150,34950,34950,34950,34900,926
|
|
20240516,100200,6104082450,34900,34900,34950,34900,78
|
|
20240516,100100,6101358600,34900,34900,34900,34900,95
|
|
20240516,100000,6098043100,34900,34900,34950,34850,1425
|
|
20240516,095900,6048342800,34850,34900,34950,34850,701
|
|
20240516,095800,6023900050,34850,34900,34900,34850,206
|
|
20240516,095700,6016716200,34850,34900,34900,34850,702
|
|
20240516,095600,5992220000,34900,34800,34900,34800,294
|
|
20240516,095500,5981971650,34850,34900,34950,34850,851
|
|
20240516,095400,5952292600,34900,34900,34900,34850,270
|
|
20240516,095300,5942872350,34900,34850,34900,34800,579
|
|
20240516,095200,5922685550,34850,34800,34850,34800,366
|
|
20240516,095100,5909942700,34800,34800,34850,34800,653
|
|
20240516,095000,5887213900,34800,34850,34850,34700,2872
|
|
20240516,094900,5787383750,34800,34750,34850,34750,437
|
|
20240516,094800,5772176200,34750,34800,34800,34750,869
|
|
20240516,094700,5741948200,34750,34800,34800,34750,2048
|
|
20240516,094600,5670777050,34800,34800,34800,34750,1208
|
|
20240516,094500,5628791700,34800,34850,34850,34800,1697
|
|
20240516,094400,5569735350,34800,34850,34900,34800,2024
|
|
20240516,094300,5499257400,34850,34900,34900,34850,288
|
|
20240516,094200,5489217700,34900,34850,34900,34800,1822
|
|
20240516,094100,5425730200,34800,34850,34900,34800,786
|
|
20240516,094000,5398334950,34900,35000,35000,34800,8710
|
|
20240516,093900,5094462650,35000,35050,35050,34950,1840
|
|
20240516,093800,5030069050,35050,35100,35100,35000,1664
|
|
20240516,093700,4971751500,35050,34950,35050,34900,2614
|
|
20240516,093600,4880307450,34900,34900,34950,34850,572
|
|
20240516,093500,4860354200,34950,34900,34950,34900,262
|
|
20240516,093400,4851207700,34950,34900,34950,34900,186
|
|
20240516,093300,4844713100,34900,35000,35000,34900,797
|
|
20240516,093200,4816871400,35000,35050,35050,34950,1976
|
|
20240516,093100,4747696350,35050,35000,35050,35000,391
|
|
20240516,093000,4734001200,35000,34950,35000,34900,1955
|
|
20240516,092900,4665646900,34950,34850,34950,34800,2515
|
|
20240516,092800,4577972850,34900,34750,34900,34750,1929
|
|
20240516,092700,4510787450,34750,34900,34950,34750,5685
|
|
20240516,092600,4312802800,34950,35000,35000,34950,738
|
|
20240516,092500,4287003550,34950,35100,35150,34950,1819
|
|
20240516,092400,4223296400,35150,35150,35150,35100,549
|
|
20240516,092300,4204018850,35100,35100,35150,35100,832
|
|
20240516,092200,4174805250,35100,35150,35150,35100,781
|
|
20240516,092100,4147391300,35150,35150,35200,35050,1025
|
|
20240516,092000,4111414600,35200,35000,35200,35000,2394
|
|
20240516,091900,4027392850,35000,35000,35050,34950,478
|
|
20240516,091800,4010669800,35050,35100,35100,35000,2107
|
|
20240516,091700,3936840050,35100,34900,35100,34900,3890
|
|
20240516,091600,3800712150,34900,34900,34950,34850,1006
|
|
20240516,091500,3765608350,34850,34950,34950,34800,6302
|
|
20240516,091400,3545792750,34950,34950,35000,34950,1183
|
|
20240516,091300,3504433850,35000,34950,35200,34950,4771
|
|
20240516,091200,3337269800,34950,35100,35100,34850,5725
|
|
20240516,091100,3137227500,35050,35200,35250,35050,7314
|
|
20240516,091000,2880149000,35250,35400,35400,35250,4357
|
|
20240516,090900,2726251400,35400,35300,35450,35300,3267
|
|
20240516,090800,2610716750,35300,35450,35450,35300,5095
|
|
20240516,090700,2430646950,35400,35500,35600,35400,7574
|
|
20240516,090600,2161952900,35550,35300,35550,35300,7809
|
|
20240516,090500,1884879900,35300,35250,35500,35200,11025
|
|
20240516,090400,1494907850,35300,35150,35350,35150,4945
|
|
20240516,090300,1320782050,35150,35150,35350,35100,7432
|
|
20240516,090200,1059186800,35200,35100,35500,35100,7606
|
|
20240516,090100,790972150,35100,35250,35300,35050,4153
|
|
20240516,090000,645097650,35250,35100,35300,35050,18149
|