650 lines
35 KiB
CSV
650 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,194700,12102351750,34750,34750,34750,34750,4346
|
|
20240517,194600,12102351750,34750,34750,34750,34750,0
|
|
20240517,194500,12102351750,34750,34750,34750,34750,0
|
|
20240517,194400,12102351750,34750,34750,34750,34750,0
|
|
20240517,194300,12102351750,34750,34750,34750,34750,0
|
|
20240517,194200,12102351750,34750,34750,34750,34750,0
|
|
20240517,194100,12102351750,34750,34750,34750,34750,0
|
|
20240517,194000,12102351750,34750,34750,34750,34750,0
|
|
20240517,193900,12102351750,34750,34750,34750,34750,0
|
|
20240517,193800,12102351750,34750,34750,34750,34750,0
|
|
20240517,193700,12102351750,34750,34750,34750,34750,0
|
|
20240517,193600,12102351750,34750,34750,34750,34750,0
|
|
20240517,193500,12102351750,34750,34750,34750,34750,0
|
|
20240517,193400,12102351750,34750,34750,34750,34750,0
|
|
20240517,193300,12102351750,34750,34750,34750,34750,0
|
|
20240517,193200,12102351750,34750,34750,34750,34750,0
|
|
20240517,193100,12102351750,34750,34750,34750,34750,0
|
|
20240517,193000,12102351750,34750,34750,34750,34750,0
|
|
20240517,192900,12102351750,34750,34750,34750,34750,0
|
|
20240517,192800,12102351750,34750,34750,34750,34750,0
|
|
20240517,192700,12102351750,34750,34750,34750,34750,0
|
|
20240517,192600,12102351750,34750,34750,34750,34750,0
|
|
20240517,192500,12102351750,34750,34750,34750,34750,0
|
|
20240517,192400,12102351750,34750,34750,34750,34750,0
|
|
20240517,192300,12102351750,34750,34750,34750,34750,0
|
|
20240517,192200,12102351750,34750,34750,34750,34750,0
|
|
20240517,192100,12102351750,34750,34750,34750,34750,0
|
|
20240517,192000,12102351750,34750,34750,34750,34750,0
|
|
20240517,191900,12102351750,34750,34750,34750,34750,0
|
|
20240517,191800,12102351750,34750,34750,34750,34750,0
|
|
20240517,191700,12102351750,34750,34750,34750,34750,4346
|
|
20240517,191600,12102351750,34750,34750,34750,34750,0
|
|
20240517,191500,12102351750,34750,34750,34750,34750,0
|
|
20240517,191400,12102351750,34750,34750,34750,34750,0
|
|
20240517,191300,12102351750,34750,34750,34750,34750,0
|
|
20240517,191200,12102351750,34750,34750,34750,34750,0
|
|
20240517,191100,12102351750,34750,34750,34750,34750,0
|
|
20240517,191000,12102351750,34750,34750,34750,34750,0
|
|
20240517,190900,12102351750,34750,34750,34750,34750,0
|
|
20240517,190800,12102351750,34750,34750,34750,34750,0
|
|
20240517,190700,12102351750,34750,34750,34750,34750,0
|
|
20240517,190600,12102351750,34750,34750,34750,34750,0
|
|
20240517,190500,12102351750,34750,34750,34750,34750,0
|
|
20240517,190400,12102351750,34750,34750,34750,34750,0
|
|
20240517,190300,12102351750,34750,34750,34750,34750,0
|
|
20240517,190200,12102351750,34750,34750,34750,34750,0
|
|
20240517,190100,12102351750,34750,34750,34750,34750,0
|
|
20240517,190000,12102351750,34750,34750,34750,34750,0
|
|
20240517,185900,12102351750,34750,34750,34750,34750,0
|
|
20240517,185800,12102351750,34750,34750,34750,34750,0
|
|
20240517,185700,12102351750,34750,34750,34750,34750,0
|
|
20240517,185600,12102351750,34750,34750,34750,34750,0
|
|
20240517,185500,12102351750,34750,34750,34750,34750,0
|
|
20240517,185400,12102351750,34750,34750,34750,34750,0
|
|
20240517,185300,12102351750,34750,34750,34750,34750,0
|
|
20240517,185200,12102351750,34750,34750,34750,34750,0
|
|
20240517,185100,12102351750,34750,34750,34750,34750,0
|
|
20240517,185000,12102351750,34750,34750,34750,34750,0
|
|
20240517,184900,12102351750,34750,34750,34750,34750,0
|
|
20240517,184800,12102351750,34750,34750,34750,34750,0
|
|
20240517,184700,12102351750,34750,34750,34750,34750,4346
|
|
20240517,184600,12102351750,34750,34750,34750,34750,0
|
|
20240517,184500,12102351750,34750,34750,34750,34750,0
|
|
20240517,184400,12102351750,34750,34750,34750,34750,0
|
|
20240517,184300,12102351750,34750,34750,34750,34750,0
|
|
20240517,184200,12102351750,34750,34750,34750,34750,0
|
|
20240517,184100,12102351750,34750,34750,34750,34750,0
|
|
20240517,184000,12102351750,34750,34750,34750,34750,0
|
|
20240517,183900,12102351750,34750,34750,34750,34750,0
|
|
20240517,183800,12102351750,34750,34750,34750,34750,0
|
|
20240517,183700,12102351750,34750,34750,34750,34750,0
|
|
20240517,183600,12102351750,34750,34750,34750,34750,0
|
|
20240517,183500,12102351750,34750,34750,34750,34750,0
|
|
20240517,183400,12102351750,34750,34750,34750,34750,0
|
|
20240517,183300,12102351750,34750,34750,34750,34750,0
|
|
20240517,183200,12102351750,34750,34750,34750,34750,0
|
|
20240517,183100,12102351750,34750,34750,34750,34750,0
|
|
20240517,183000,12102351750,34750,34750,34750,34750,0
|
|
20240517,182900,12102351750,34750,34750,34750,34750,0
|
|
20240517,182800,12102351750,34750,34750,34750,34750,0
|
|
20240517,182700,12102351750,34750,34750,34750,34750,0
|
|
20240517,182600,12102351750,34750,34750,34750,34750,0
|
|
20240517,182500,12102351750,34750,34750,34750,34750,0
|
|
20240517,182400,12102351750,34750,34750,34750,34750,0
|
|
20240517,182300,12102351750,34750,34750,34750,34750,0
|
|
20240517,182200,12102351750,34750,34750,34750,34750,0
|
|
20240517,182100,12102351750,34750,34750,34750,34750,0
|
|
20240517,182000,12102351750,34750,34750,34750,34750,0
|
|
20240517,181900,12102351750,34750,34750,34750,34750,0
|
|
20240517,181800,12102351750,34750,34750,34750,34750,0
|
|
20240517,181700,12102351750,34750,34750,34750,34750,4346
|
|
20240517,181600,12102351750,34750,34750,34750,34750,0
|
|
20240517,181500,12102351750,34750,34750,34750,34750,0
|
|
20240517,181400,12102351750,34750,34750,34750,34750,0
|
|
20240517,181300,12102351750,34750,34750,34750,34750,0
|
|
20240517,181200,12102351750,34750,34750,34750,34750,0
|
|
20240517,181100,12102351750,34750,34750,34750,34750,0
|
|
20240517,181000,12102351750,34750,34750,34750,34750,0
|
|
20240517,180900,12102351750,34750,34750,34750,34750,0
|
|
20240517,180800,12102351750,34750,34750,34750,34750,0
|
|
20240517,180700,12102351750,34750,34750,34750,34750,0
|
|
20240517,180600,12102351750,34750,34750,34750,34750,0
|
|
20240517,180500,12102351750,34750,34750,34750,34750,0
|
|
20240517,180400,12102351750,34750,34750,34750,34750,0
|
|
20240517,180300,12102351750,34750,34750,34750,34750,0
|
|
20240517,180200,12102351750,34750,34750,34750,34750,0
|
|
20240517,180100,12102351750,34750,34750,34750,34750,0
|
|
20240517,180000,12102351750,34750,34750,34750,34750,0
|
|
20240517,175900,12102351750,34750,34750,34750,34750,0
|
|
20240517,175800,12102351750,34750,34750,34750,34750,0
|
|
20240517,175700,12102351750,34750,34750,34750,34750,0
|
|
20240517,175600,12102351750,34750,34750,34750,34750,0
|
|
20240517,175500,12102351750,34750,34750,34750,34750,0
|
|
20240517,175400,12102351750,34750,34750,34750,34750,0
|
|
20240517,175300,12102351750,34750,34750,34750,34750,0
|
|
20240517,175200,12102351750,34750,34750,34750,34750,0
|
|
20240517,175100,12102351750,34750,34750,34750,34750,0
|
|
20240517,175000,12102351750,34750,34750,34750,34750,0
|
|
20240517,174900,12102351750,34750,34750,34750,34750,0
|
|
20240517,174800,12102351750,34750,34750,34750,34750,0
|
|
20240517,174700,12102351750,34750,34750,34750,34750,4346
|
|
20240517,174600,12102351750,34750,34750,34750,34750,0
|
|
20240517,174500,12102351750,34750,34750,34750,34750,0
|
|
20240517,174400,12102351750,34750,34750,34750,34750,0
|
|
20240517,174300,12102351750,34750,34750,34750,34750,0
|
|
20240517,174200,12102351750,34750,34750,34750,34750,0
|
|
20240517,174100,12102351750,34750,34750,34750,34750,0
|
|
20240517,174000,12102351750,34750,34750,34750,34750,0
|
|
20240517,173900,12102351750,34750,34750,34750,34750,0
|
|
20240517,173800,12102351750,34750,34750,34750,34750,0
|
|
20240517,173700,12102351750,34750,34750,34750,34750,0
|
|
20240517,173600,12102351750,34750,34750,34750,34750,0
|
|
20240517,173500,12102351750,34750,34750,34750,34750,0
|
|
20240517,173400,12102351750,34750,34750,34750,34750,0
|
|
20240517,173300,12102351750,34750,34750,34750,34750,0
|
|
20240517,173200,12102351750,34750,34750,34750,34750,0
|
|
20240517,173100,12102351750,34750,34750,34750,34750,0
|
|
20240517,173000,12102351750,34750,34750,34750,34750,0
|
|
20240517,172900,12102351750,34750,34750,34750,34750,0
|
|
20240517,172800,12102351750,34750,34750,34750,34750,0
|
|
20240517,172700,12102351750,34750,34750,34750,34750,0
|
|
20240517,172600,12102351750,34750,34750,34750,34750,0
|
|
20240517,172500,12102351750,34750,34750,34750,34750,0
|
|
20240517,172400,12102351750,34750,34750,34750,34750,0
|
|
20240517,172300,12102351750,34750,34750,34750,34750,0
|
|
20240517,172200,12102351750,34750,34750,34750,34750,0
|
|
20240517,172100,12102351750,34750,34750,34750,34750,0
|
|
20240517,172000,12102351750,34750,34750,34750,34750,0
|
|
20240517,171900,12102351750,34750,34750,34750,34750,0
|
|
20240517,171800,12102351750,34750,34750,34750,34750,0
|
|
20240517,171700,12102351750,34750,34750,34750,34750,4346
|
|
20240517,171600,12102351750,34750,34750,34750,34750,0
|
|
20240517,171500,12102351750,34750,34750,34750,34750,0
|
|
20240517,171400,12102351750,34750,34750,34750,34750,0
|
|
20240517,171300,12102351750,34750,34750,34750,34750,0
|
|
20240517,171200,12102351750,34750,34750,34750,34750,0
|
|
20240517,171100,12102351750,34750,34750,34750,34750,0
|
|
20240517,171000,12102351750,34750,34750,34750,34750,0
|
|
20240517,170900,12102351750,34750,34750,34750,34750,0
|
|
20240517,170800,12102351750,34750,34750,34750,34750,0
|
|
20240517,170700,12102351750,34750,34750,34750,34750,0
|
|
20240517,170600,12102351750,34750,34750,34750,34750,0
|
|
20240517,170500,12102351750,34750,34750,34750,34750,0
|
|
20240517,170400,12102351750,34750,34750,34750,34750,0
|
|
20240517,170300,12102351750,34750,34750,34750,34750,0
|
|
20240517,170200,12102351750,34750,34750,34750,34750,0
|
|
20240517,170100,12102351750,34750,34750,34750,34750,0
|
|
20240517,170000,12102351750,34750,34750,34750,34750,0
|
|
20240517,165900,12102351750,34750,34750,34750,34750,0
|
|
20240517,165800,12102351750,34750,34750,34750,34750,0
|
|
20240517,165700,12102351750,34750,34750,34750,34750,0
|
|
20240517,165600,12102351750,34750,34750,34750,34750,0
|
|
20240517,165500,12102351750,34750,34750,34750,34750,0
|
|
20240517,165400,12102351750,34750,34750,34750,34750,0
|
|
20240517,165300,12102351750,34750,34750,34750,34750,0
|
|
20240517,165200,12102351750,34750,34750,34750,34750,0
|
|
20240517,165100,12102351750,34750,34750,34750,34750,0
|
|
20240517,165000,12102351750,34750,34750,34750,34750,0
|
|
20240517,164900,12102351750,34750,34750,34750,34750,0
|
|
20240517,164800,12102351750,34750,34750,34750,34750,0
|
|
20240517,164700,12102351750,34750,34750,34750,34750,4346
|
|
20240517,164600,12102351750,34750,34750,34750,34750,0
|
|
20240517,164500,12102351750,34750,34750,34750,34750,0
|
|
20240517,164400,12102351750,34750,34750,34750,34750,0
|
|
20240517,164300,12102351750,34750,34750,34750,34750,0
|
|
20240517,164200,12102351750,34750,34750,34750,34750,0
|
|
20240517,164100,12102351750,34750,34750,34750,34750,0
|
|
20240517,164000,12102351750,34750,34750,34750,34750,0
|
|
20240517,163900,12102351750,34750,34750,34750,34750,0
|
|
20240517,163800,12102351750,34750,34750,34750,34750,0
|
|
20240517,163700,12102351750,34750,34750,34750,34750,0
|
|
20240517,163600,12102351750,34750,34750,34750,34750,0
|
|
20240517,163500,12102351750,34750,34750,34750,34750,0
|
|
20240517,163400,12102351750,34750,34750,34750,34750,0
|
|
20240517,163300,12102351750,34750,34750,34750,34750,0
|
|
20240517,163200,12102351750,34750,34750,34750,34750,0
|
|
20240517,163100,12102351750,34750,34750,34750,34750,0
|
|
20240517,163000,12102351750,34750,34750,34750,34750,0
|
|
20240517,162900,12102351750,34750,34750,34750,34750,0
|
|
20240517,162800,12102351750,34750,34750,34750,34750,0
|
|
20240517,162700,12102351750,34750,34750,34750,34750,0
|
|
20240517,162600,12102351750,34750,34750,34750,34750,0
|
|
20240517,162500,12102351750,34750,34750,34750,34750,0
|
|
20240517,162400,12102351750,34750,34750,34750,34750,0
|
|
20240517,162300,12102351750,34750,34750,34750,34750,0
|
|
20240517,162200,12102351750,34750,34750,34750,34750,0
|
|
20240517,162100,12102351750,34750,34750,34750,34750,0
|
|
20240517,162000,12102351750,34750,34750,34750,34750,0
|
|
20240517,161900,12102351750,34750,34750,34750,34750,0
|
|
20240517,161800,12102351750,34750,34750,34750,34750,0
|
|
20240517,161700,12102351750,34750,34750,34750,34750,4346
|
|
20240517,161600,12102351750,34750,34750,34750,34750,0
|
|
20240517,161500,12102351750,34750,34750,34750,34750,0
|
|
20240517,161400,12102351750,34750,34750,34750,34750,0
|
|
20240517,161300,12102351750,34750,34750,34750,34750,0
|
|
20240517,161200,12102351750,34750,34750,34750,34750,0
|
|
20240517,161100,12102351750,34750,34750,34750,34750,0
|
|
20240517,161000,12102351750,34750,34750,34750,34750,0
|
|
20240517,160900,12102351750,34750,34750,34750,34750,0
|
|
20240517,160800,12102351750,34750,34750,34750,34750,0
|
|
20240517,160700,12102351750,34750,34750,34750,34750,0
|
|
20240517,160600,12102351750,34750,34750,34750,34750,0
|
|
20240517,160500,12102351750,34750,34750,34750,34750,0
|
|
20240517,160400,12102351750,34750,34750,34750,34750,0
|
|
20240517,160300,12102351750,34750,34750,34750,34750,0
|
|
20240517,160200,12102351750,34750,34750,34750,34750,0
|
|
20240517,160100,12102351750,34750,34750,34750,34750,0
|
|
20240517,160000,12102351750,34750,34750,34750,34750,0
|
|
20240517,155900,12102351750,34750,34750,34750,34750,0
|
|
20240517,155800,12102351750,34750,34750,34750,34750,0
|
|
20240517,155700,12102351750,34750,34750,34750,34750,0
|
|
20240517,155600,12102351750,34750,34750,34750,34750,0
|
|
20240517,155500,12102351750,34750,34750,34750,34750,0
|
|
20240517,155400,12102351750,34750,34750,34750,34750,0
|
|
20240517,155300,12102351750,34750,34750,34750,34750,0
|
|
20240517,155200,12102351750,34750,34750,34750,34750,0
|
|
20240517,155100,12102351750,34750,34750,34750,34750,0
|
|
20240517,155000,12102351750,34750,34750,34750,34750,0
|
|
20240517,154900,12102351750,34750,34750,34750,34750,0
|
|
20240517,154800,12102351750,34750,34750,34750,34750,0
|
|
20240517,154700,12102351750,34750,34750,34750,34750,4346
|
|
20240517,154600,12102351750,34750,34750,34750,34750,0
|
|
20240517,154500,12102351750,34750,34750,34750,34750,0
|
|
20240517,154400,12102351750,34750,34750,34750,34750,0
|
|
20240517,154300,12102351750,34750,34750,34750,34750,0
|
|
20240517,154200,12102351750,34750,34750,34750,34750,0
|
|
20240517,154100,12102351750,34750,34750,34750,34750,0
|
|
20240517,154000,12102351750,34750,34750,34750,34750,0
|
|
20240517,153900,12102351750,34750,34750,34750,34750,0
|
|
20240517,153800,12102351750,34750,34750,34750,34750,0
|
|
20240517,153700,12102351750,34750,34750,34750,34750,0
|
|
20240517,153600,12102351750,34750,34750,34750,34750,0
|
|
20240517,153500,12102351750,34750,34750,34750,34750,0
|
|
20240517,153400,12102351750,34750,34750,34750,34750,0
|
|
20240517,153300,12102351750,34750,34750,34750,34750,0
|
|
20240517,153200,12102351750,34750,34750,34750,34750,0
|
|
20240517,153100,12102351750,34750,34750,34750,34750,0
|
|
20240517,153000,12102351750,34750,34750,34750,34750,4346
|
|
20240517,152900,11951328250,34800,34800,34800,34800,0
|
|
20240517,152800,11951328250,34800,34800,34800,34800,0
|
|
20240517,152700,11951328250,34800,34800,34800,34800,0
|
|
20240517,152600,11951328250,34800,34800,34800,34800,0
|
|
20240517,152500,11951328250,34800,34800,34800,34800,0
|
|
20240517,152400,11951328250,34800,34800,34800,34800,0
|
|
20240517,152300,11951328250,34800,34800,34800,34800,0
|
|
20240517,152200,11951328250,34800,34800,34800,34800,0
|
|
20240517,152100,11951328250,34800,34800,34800,34800,0
|
|
20240517,152000,11951328250,34800,34800,34800,34800,0
|
|
20240517,151900,11951328250,34800,34800,34800,34750,1457
|
|
20240517,151800,11900665450,34800,34850,34850,34750,2656
|
|
20240517,151700,11808354050,34800,34850,34850,34800,274
|
|
20240517,151600,11798817750,34800,34800,34850,34800,1720
|
|
20240517,151500,11738958850,34800,34800,34850,34800,2525
|
|
20240517,151400,11651065150,34850,34850,34900,34850,2821
|
|
20240517,151300,11552742550,34850,34900,34900,34850,191
|
|
20240517,151200,11546083350,34900,34900,34900,34850,1190
|
|
20240517,151100,11504601900,34900,34850,34900,34850,127
|
|
20240517,151000,11500173300,34850,34900,34900,34850,433
|
|
20240517,150900,11485076250,34850,34900,34900,34850,164
|
|
20240517,150800,11479357700,34900,34900,34900,34900,298
|
|
20240517,150700,11468957500,34900,34900,34900,34850,275
|
|
20240517,150600,11459367600,34900,34950,34950,34850,169
|
|
20240517,150500,11453469850,34950,34850,34950,34850,1067
|
|
20240517,150400,11416237350,34950,34950,34950,34850,250
|
|
20240517,150300,11407510000,34900,34900,34900,34900,949
|
|
20240517,150200,11374389900,34900,34900,34900,34850,164
|
|
20240517,150100,11368672100,34850,34900,34900,34850,245
|
|
20240517,150000,11360124300,34850,34850,34900,34850,93
|
|
20240517,145900,11356880350,34850,34950,34950,34850,231
|
|
20240517,145800,11348821550,34950,34900,34950,34900,705
|
|
20240517,145700,11324211500,34950,34950,34950,34900,304
|
|
20240517,145600,11313598700,34900,34900,34950,34900,263
|
|
20240517,145500,11304416300,34900,34900,34950,34900,251
|
|
20240517,145400,11295650800,34900,34900,34950,34900,202
|
|
20240517,145300,11288598250,34950,35000,35000,34950,610
|
|
20240517,145200,11267273250,34950,34950,35000,34950,390
|
|
20240517,145100,11253632300,35000,35000,35000,34950,495
|
|
20240517,145000,11236330100,35000,35000,35000,34950,767
|
|
20240517,144900,11209488600,35000,34950,35000,34950,296
|
|
20240517,144800,11199131650,35000,35000,35000,34950,136
|
|
20240517,144700,11194372450,35000,34950,35000,34900,221
|
|
20240517,144600,11186642650,34950,34900,35000,34900,2647
|
|
20240517,144500,11094159900,34900,34850,34900,34850,249
|
|
20240517,144400,11085474400,34850,34850,34900,34850,1686
|
|
20240517,144300,11026713050,34900,34900,34950,34850,267
|
|
20240517,144200,11017393250,34900,34900,34950,34900,379
|
|
20240517,144100,11004163500,34900,34950,34950,34900,31
|
|
20240517,144000,11003080150,34950,34900,34950,34900,311
|
|
20240517,143900,10992216650,34900,34900,34950,34900,254
|
|
20240517,143800,10983350300,34950,34950,34950,34900,320
|
|
20240517,143700,10972169100,34950,34900,34950,34900,264
|
|
20240517,143600,10962943600,34950,34900,34950,34900,1120
|
|
20240517,143500,10923854250,34900,34850,34900,34850,560
|
|
20240517,143400,10904331900,34850,34850,34850,34800,106
|
|
20240517,143300,10900638200,34850,34800,34850,34800,172
|
|
20240517,143200,10894644500,34850,34800,34850,34800,209
|
|
20240517,143100,10887361350,34850,34850,34850,34800,124
|
|
20240517,143000,10883040200,34850,34850,34850,34850,86
|
|
20240517,142900,10880043100,34800,34800,34850,34800,591
|
|
20240517,142800,10859454150,34850,34800,34850,34800,109
|
|
20240517,142700,10855656750,34850,34850,34900,34850,686
|
|
20240517,142600,10831748200,34850,34850,34900,34850,177
|
|
20240517,142500,10825572500,34850,34850,34900,34850,112
|
|
20240517,142400,10821667250,34850,34850,34900,34850,196
|
|
20240517,142300,10814832900,34850,34850,34900,34800,1048
|
|
20240517,142200,10778311650,34850,34850,34900,34850,430
|
|
20240517,142100,10763310600,34850,34850,34900,34850,163
|
|
20240517,142000,10757626400,34900,34850,34900,34850,373
|
|
20240517,141900,10744618650,34850,34850,34900,34850,146
|
|
20240517,141800,10739527750,34850,34850,34900,34850,258
|
|
20240517,141700,10730535150,34850,34850,34900,34850,258
|
|
20240517,141600,10721536700,34850,34850,34900,34850,465
|
|
20240517,141500,10705328300,34850,34900,34900,34850,367
|
|
20240517,141400,10692536050,34900,34850,34900,34850,327
|
|
20240517,141300,10681131950,34850,34850,34850,34850,260
|
|
20240517,141200,10672070950,34850,34850,34900,34850,156
|
|
20240517,141100,10666631200,34900,34850,34900,34850,178
|
|
20240517,141000,10660423850,34850,34850,34900,34800,366
|
|
20240517,140900,10647667600,34850,34850,34850,34800,961
|
|
20240517,140800,10614194300,34850,34850,34850,34800,254
|
|
20240517,140700,10605350850,34800,34850,34850,34800,178
|
|
20240517,140600,10599152050,34850,34800,34850,34800,197
|
|
20240517,140500,10592288600,34800,34850,34850,34800,376
|
|
20240517,140400,10579187050,34850,34850,34900,34850,241
|
|
20240517,140300,10570786550,34900,34850,34900,34850,335
|
|
20240517,140200,10559104350,34850,34850,34900,34850,195
|
|
20240517,140100,10552305400,34900,34900,34950,34900,930
|
|
20240517,140000,10519846300,34900,34900,34950,34900,292
|
|
20240517,135900,10509643350,34900,34800,34950,34800,5741
|
|
20240517,135800,10309442850,34750,34800,34800,34750,227
|
|
20240517,135700,10301551200,34800,34800,34800,34750,629
|
|
20240517,135600,10279666300,34750,34700,34800,34700,850
|
|
20240517,135500,10250135250,34700,34750,34750,34700,472
|
|
20240517,135400,10233751650,34750,34800,34800,34750,1563
|
|
20240517,135300,10179427250,34800,34750,34800,34750,643
|
|
20240517,135200,10157079300,34800,34800,34850,34750,777
|
|
20240517,135100,10130038950,34800,34800,34850,34800,1444
|
|
20240517,135000,10079785000,34800,34800,34850,34750,6987
|
|
20240517,134900,9836821800,34850,34850,34850,34800,344
|
|
20240517,134800,9824835800,34800,34800,34850,34800,477
|
|
20240517,134700,9808218250,34800,34850,34850,34800,247
|
|
20240517,134600,9799615800,34800,34800,34850,34800,642
|
|
20240517,134500,9777262750,34800,34800,34850,34800,434
|
|
20240517,134400,9762150200,34850,34850,34850,34800,944
|
|
20240517,134300,9729252650,34900,34900,34900,34850,189
|
|
20240517,134200,9722662750,34850,34900,34900,34850,437
|
|
20240517,134100,9707422950,34900,34850,34900,34850,257
|
|
20240517,134000,9698455700,34900,34900,34900,34850,206
|
|
20240517,133900,9691270500,34900,34900,34900,34850,228
|
|
20240517,133800,9683313500,34900,34950,34950,34850,1158
|
|
20240517,133700,9642898200,34950,34950,35000,34900,332
|
|
20240517,133600,9631286000,34950,34950,35000,34900,576
|
|
20240517,133500,9611153900,34950,34950,35000,34950,136
|
|
20240517,133400,9606398550,34950,35000,35000,34950,212
|
|
20240517,133300,9598981550,35000,34950,35000,34950,101
|
|
20240517,133200,9595448150,35000,35000,35050,35000,602
|
|
20240517,133100,9574376700,35000,35050,35100,35000,1553
|
|
20240517,133000,9519992450,35100,35050,35100,35050,638
|
|
20240517,132900,9497629250,35050,35050,35100,35050,113
|
|
20240517,132800,9493665500,35100,35050,35100,35050,132
|
|
20240517,132700,9489033950,35050,35050,35100,35050,94
|
|
20240517,132600,9485737950,35050,35100,35100,35050,85
|
|
20240517,132500,9482755050,35050,35050,35100,35050,168
|
|
20240517,132400,9476861350,35100,35100,35100,35100,180
|
|
20240517,132300,9470543350,35150,35050,35150,35050,513
|
|
20240517,132200,9452517600,35050,35050,35100,35000,299
|
|
20240517,132100,9442032600,35000,35150,35200,35000,3159
|
|
20240517,132000,9331144450,35150,35150,35150,35100,2138
|
|
20240517,131900,9255998450,35100,35050,35150,35050,1521
|
|
20240517,131800,9202583700,35050,35050,35100,35050,46
|
|
20240517,131700,9200970100,35050,35100,35100,35050,64
|
|
20240517,131600,9198725600,35050,35000,35050,35000,63
|
|
20240517,131500,9196518000,35000,35050,35100,35000,189
|
|
20240517,131400,9189895350,35050,35000,35050,35000,136
|
|
20240517,131300,9185129800,35000,35050,35100,35000,292
|
|
20240517,131200,9174891400,35050,35050,35050,35050,18
|
|
20240517,131100,9174260500,35050,35050,35100,35050,308
|
|
20240517,131000,9163463700,35000,35050,35050,35000,56
|
|
20240517,130900,9161501600,35000,35050,35050,35000,45
|
|
20240517,130800,9159924950,35000,35000,35050,35000,198
|
|
20240517,130700,9152985500,35050,34950,35050,34900,774
|
|
20240517,130600,9125936600,34950,34950,34950,34900,40
|
|
20240517,130500,9124539250,34950,34950,35000,34950,330
|
|
20240517,130400,9113001750,34950,34950,35000,34950,57
|
|
20240517,130300,9111008300,34950,34900,35000,34900,6263
|
|
20240517,130200,8892118850,34850,34900,34900,34850,121
|
|
20240517,130100,8887898000,34900,34900,34900,34850,326
|
|
20240517,130000,8876520950,34850,34850,34900,34850,151
|
|
20240517,125900,8871258550,34850,34850,34900,34800,702
|
|
20240517,125800,8846813150,34800,34900,34900,34800,3874
|
|
20240517,125700,8711749300,34900,34900,34950,34900,301
|
|
20240517,125600,8701243100,34900,34950,34950,34900,144
|
|
20240517,125500,8696212200,34900,34900,34900,34900,130
|
|
20240517,125400,8691675200,34950,34950,34950,34900,996
|
|
20240517,125300,8656869200,35000,34950,35000,34950,118
|
|
20240517,125200,8652741100,34950,35000,35000,34950,160
|
|
20240517,125100,8647147150,34950,34950,35000,34950,66
|
|
20240517,125000,8644839950,34950,34950,35000,34950,199
|
|
20240517,124900,8637877550,34950,35000,35000,34950,64
|
|
20240517,124800,8635639450,35000,35000,35000,35000,21
|
|
20240517,124700,8634904450,35000,35000,35000,35000,229
|
|
20240517,124600,8626889450,35000,35000,35050,35000,35
|
|
20240517,124500,8625664150,35050,35000,35050,35000,173
|
|
20240517,124400,8619607850,35050,35050,35050,35000,115
|
|
20240517,124300,8615577500,35000,35050,35050,35000,634
|
|
20240517,124200,8593386700,35050,35050,35050,35000,467
|
|
20240517,124100,8577035500,35000,35050,35050,35000,44
|
|
20240517,124000,8575495200,35050,35050,35050,35000,84
|
|
20240517,123900,8572551250,35000,35050,35050,35000,115
|
|
20240517,123800,8568521500,35050,35000,35050,35000,92
|
|
20240517,123700,8565297600,35000,35050,35050,35000,41
|
|
20240517,123600,8563861300,35000,35050,35050,35000,117
|
|
20240517,123500,8559761300,35000,35050,35050,35000,37
|
|
20240517,123400,8558464950,35050,35050,35100,35050,88
|
|
20240517,123300,8555380000,35050,35050,35050,35050,80
|
|
20240517,123200,8552576000,35000,35100,35100,35000,423
|
|
20240517,123100,8537750000,35100,35050,35100,35050,97
|
|
20240517,123000,8534348850,35050,35100,35100,35050,303
|
|
20240517,122900,8523714250,35100,35050,35100,35050,22
|
|
20240517,122800,8522942900,35100,35050,35100,35050,31
|
|
20240517,122700,8521855050,35050,35150,35150,35050,249
|
|
20240517,122600,8513119700,35100,35050,35150,35050,37
|
|
20240517,122500,8511821300,35100,35050,35100,35050,74
|
|
20240517,122400,8509224500,35100,35050,35100,35050,462
|
|
20240517,122300,8493026100,35100,35100,35100,35100,47
|
|
20240517,122200,8491376400,35100,35100,35100,35100,72
|
|
20240517,122100,8488849200,35100,35050,35100,35050,70
|
|
20240517,122000,8486392550,35050,35050,35150,35050,1080
|
|
20240517,121900,8448486100,35000,35000,35050,35000,150
|
|
20240517,121800,8443234800,35050,35000,35050,35000,111
|
|
20240517,121700,8439345200,35050,35000,35050,35000,48
|
|
20240517,121600,8437663900,35000,35050,35050,35000,35
|
|
20240517,121500,8436437400,35000,35000,35050,35000,113
|
|
20240517,121400,8432478450,35050,35050,35050,35050,26
|
|
20240517,121300,8431567150,35050,35050,35050,35000,24
|
|
20240517,121200,8430726350,35050,35050,35050,35000,245
|
|
20240517,121100,8422141100,35000,35000,35050,35000,40
|
|
20240517,121000,8420739850,35000,35000,35000,34950,141
|
|
20240517,120900,8415805750,34950,35000,35000,34950,68
|
|
20240517,120800,8413426050,34950,35000,35000,34950,48
|
|
20240517,120700,8411747100,35000,34950,35000,34950,193
|
|
20240517,120600,8404992450,35000,34950,35000,34950,145
|
|
20240517,120500,8399923600,34950,34950,35000,34950,97
|
|
20240517,120400,8396531100,34950,35000,35000,34950,165
|
|
20240517,120300,8390759100,34950,35000,35000,34950,74
|
|
20240517,120200,8388172650,35000,34950,35000,34950,48
|
|
20240517,120100,8386493250,34950,34950,35000,34950,290
|
|
20240517,120000,8376348400,35000,34950,35000,34950,73
|
|
20240517,115900,8373795700,34950,34950,34950,34950,59
|
|
20240517,115800,8371733650,35000,35000,35000,34950,163
|
|
20240517,115700,8366030400,34950,35000,35000,34950,31
|
|
20240517,115600,8364945650,34950,34950,34950,34950,6
|
|
20240517,115500,8364735950,34950,34950,35000,34950,249
|
|
20240517,115400,8356027600,34950,34950,34950,34950,0
|
|
20240517,115300,8356027600,34950,35000,35000,34950,223
|
|
20240517,115200,8348228450,34950,35000,35000,34950,1366
|
|
20240517,115100,8300422750,35000,34950,35000,34950,40
|
|
20240517,115000,8299023450,34950,34950,35000,34950,112
|
|
20240517,114900,8295107750,35000,34950,35000,34950,252
|
|
20240517,114800,8286295000,35000,35000,35050,34950,430
|
|
20240517,114700,8271246300,35050,34950,35050,34950,710
|
|
20240517,114600,8246399950,35000,35000,35000,34950,122
|
|
20240517,114500,8242130300,35000,34950,35000,34950,33
|
|
20240517,114400,8240975550,35000,35000,35000,34950,469
|
|
20240517,114300,8224581250,35000,35000,35000,34950,238
|
|
20240517,114200,8216254350,35000,35000,35000,34950,166
|
|
20240517,114100,8210444950,35000,35000,35050,34950,424
|
|
20240517,114000,8195603900,35000,35000,35000,35000,2
|
|
20240517,113900,8195533900,35000,34950,35000,34950,34
|
|
20240517,113800,8194344250,34950,35000,35000,34950,121
|
|
20240517,113700,8190111250,35000,35000,35000,34950,43
|
|
20240517,113600,8188606600,34950,35000,35000,34950,34
|
|
20240517,113500,8187416950,34950,35000,35000,34950,149
|
|
20240517,113400,8182205450,34950,35000,35000,34950,1826
|
|
20240517,113300,8118301900,35000,34950,35000,34950,50
|
|
20240517,113200,8116552800,34950,34950,35000,34900,772
|
|
20240517,113100,8089540150,34950,34950,34950,34950,107
|
|
20240517,113000,8085800500,34950,35000,35000,34900,669
|
|
20240517,112900,8062411850,35000,34900,35000,34900,159
|
|
20240517,112800,8056854450,34900,34900,34900,34900,23
|
|
20240517,112700,8056051750,34900,34900,34950,34850,241
|
|
20240517,112600,8047646900,34900,34900,34900,34850,164
|
|
20240517,112500,8041923900,34850,34900,34900,34850,278
|
|
20240517,112400,8032222300,34900,34950,34950,34900,108
|
|
20240517,112300,8028450150,34900,34900,34900,34900,469
|
|
20240517,112200,8012082050,34900,34850,34900,34850,140
|
|
20240517,112100,8007201550,34850,34850,34900,34850,353
|
|
20240517,112000,7994899450,34850,34850,34900,34850,168
|
|
20240517,111900,7989039300,34900,34850,34900,34850,282
|
|
20240517,111800,7979211500,34850,34900,34900,34850,31
|
|
20240517,111700,7978129850,34850,34850,34900,34800,254
|
|
20240517,111600,7969274400,34800,34850,34850,34800,643
|
|
20240517,111500,7946897250,34850,34850,34850,34800,369
|
|
20240517,111400,7934042400,34850,34800,34850,34800,276
|
|
20240517,111300,7924426800,34800,34850,34900,34800,706
|
|
20240517,111200,7899821500,34850,34950,34950,34850,157
|
|
20240517,111100,7894340350,34900,34850,34900,34850,100
|
|
20240517,111000,7890854850,34850,34900,34900,34850,81
|
|
20240517,110900,7888030650,34950,34950,34950,34950,91
|
|
20240517,110800,7884850200,34850,34900,34900,34850,251
|
|
20240517,110700,7876099750,34900,34900,34900,34850,1517
|
|
20240517,110600,7823231450,34900,34900,34950,34850,1028
|
|
20240517,110500,7787355500,34850,34850,34850,34850,15
|
|
20240517,110400,7786832750,34850,34850,34900,34850,1004
|
|
20240517,110300,7751842050,34850,34850,34900,34800,561
|
|
20240517,110200,7732284800,34850,34850,34850,34800,4514
|
|
20240517,110100,7575120500,34850,34900,34900,34850,107
|
|
20240517,110000,7571390100,34850,34900,34950,34850,2125
|
|
20240517,105900,7497269650,34900,34950,34950,34900,3850
|
|
20240517,105800,7362889050,34950,35000,35000,34950,1387
|
|
20240517,105700,7314413100,35000,35100,35100,35000,814
|
|
20240517,105600,7285916500,35100,34950,35100,34900,513
|
|
20240517,105500,7267976050,34900,34950,34950,34900,330
|
|
20240517,105400,7256447050,34950,34950,34950,34950,228
|
|
20240517,105300,7248478450,34900,34900,34900,34900,181
|
|
20240517,105200,7242161550,34950,34850,34950,34850,1111
|
|
20240517,105100,7203418250,34900,34950,34950,34850,3483
|
|
20240517,105000,7081854450,34950,34950,35000,34950,1797
|
|
20240517,104900,7019046800,35000,35050,35050,34950,1795
|
|
20240517,104800,6956250150,35050,35050,35050,35000,336
|
|
20240517,104700,6944481850,35050,35100,35100,35000,1472
|
|
20240517,104600,6892901850,35100,35050,35150,35000,3180
|
|
20240517,104500,6781194750,35000,35050,35100,35000,1156
|
|
20240517,104400,6740673350,35050,35100,35100,35050,424
|
|
20240517,104300,6725806700,35050,35100,35100,35050,129
|
|
20240517,104200,6721280350,35050,35050,35100,35050,429
|
|
20240517,104100,6706223350,35050,35100,35150,35050,940
|
|
20240517,104000,6673229100,35150,35150,35150,35100,931
|
|
20240517,103900,6640529450,35150,35100,35150,35100,16
|
|
20240517,103800,6639967700,35100,35200,35200,35100,559
|
|
20240517,103700,6620297650,35150,35100,35150,35100,529
|
|
20240517,103600,6601722350,35050,35050,35100,35050,73
|
|
20240517,103500,6599161250,35100,35050,35100,35050,250
|
|
20240517,103400,6590388200,35050,35050,35100,35050,219
|
|
20240517,103300,6582703150,35100,35050,35100,35050,542
|
|
20240517,103200,6563679050,35100,35100,35100,35100,1496
|
|
20240517,103100,6511169450,35150,35200,35200,35150,653
|
|
20240517,103000,6488212550,35150,35150,35150,35100,104
|
|
20240517,102900,6484557600,35150,35100,35150,35100,978
|
|
20240517,102800,6450180950,35100,35100,35150,35100,817
|
|
20240517,102700,6421493150,35100,35100,35100,35100,1201
|
|
20240517,102600,6379338050,35100,35150,35150,35100,63
|
|
20240517,102500,6377125350,35100,35100,35150,35100,241
|
|
20240517,102400,6368662300,35150,35100,35150,35100,113
|
|
20240517,102300,6364694700,35150,35150,35200,35100,2035
|
|
20240517,102200,6293216500,35150,35100,35150,35100,557
|
|
20240517,102100,6273661800,35150,35100,35200,35100,233
|
|
20240517,102000,6265472400,35100,35050,35100,35050,265
|
|
20240517,101900,6256179700,35100,35100,35100,35050,1677
|
|
20240517,101800,6197323950,35100,35200,35200,35100,502
|
|
20240517,101700,6179677950,35150,35150,35200,35150,599
|
|
20240517,101600,6158621750,35200,35250,35250,35200,599
|
|
20240517,101500,6137527600,35200,35300,35300,35200,577
|
|
20240517,101400,6117188800,35300,35200,35300,35200,802
|
|
20240517,101300,6088941000,35200,35150,35200,35150,458
|
|
20240517,101200,6072838250,35200,35150,35200,35100,402
|
|
20240517,101100,6058706850,35150,35200,35200,35150,340
|
|
20240517,101000,6046750550,35150,35150,35200,35100,583
|
|
20240517,100900,6026263000,35150,35150,35200,35100,643
|
|
20240517,100800,6003661100,35200,35200,35200,35150,161
|
|
20240517,100700,5997995250,35200,35150,35200,35100,751
|
|
20240517,100600,5971598200,35150,35150,35200,35150,1008
|
|
20240517,100500,5936166550,35200,35100,35200,35100,243
|
|
20240517,100400,5927624050,35100,35150,35150,35100,186
|
|
20240517,100300,5921094150,35100,35200,35200,35050,2626
|
|
20240517,100200,5828871050,35200,35300,35300,35150,1922
|
|
20240517,100100,5761202700,35300,35300,35350,35200,1205
|
|
20240517,100000,5718693250,35300,35250,35300,35200,417
|
|
20240517,095900,5703982150,35250,35200,35250,35200,1745
|
|
20240517,095800,5642486950,35200,35200,35300,35200,2784
|
|
20240517,095700,5544409300,35200,35150,35250,35150,249
|
|
20240517,095600,5535644750,35200,35150,35200,35150,587
|
|
20240517,095500,5514983100,35150,35200,35200,35150,432
|
|
20240517,095400,5499798250,35150,35200,35200,35150,383
|
|
20240517,095300,5486327150,35250,35150,35250,35150,663
|
|
20240517,095200,5462980750,35150,35100,35200,35050,1876
|
|
20240517,095100,5397142750,35100,35000,35100,34950,2017
|
|
20240517,095000,5326479200,35000,35000,35050,35000,595
|
|
20240517,094900,5305652900,35000,35000,35000,35000,701
|
|
20240517,094800,5281117900,35000,35000,35000,34900,5580
|
|
20240517,094700,5086059700,35000,35000,35050,35000,581
|
|
20240517,094600,5065720700,35000,35000,35000,34950,1050
|
|
20240517,094500,5028974150,35050,35050,35050,35000,273
|
|
20240517,094400,5019413900,35050,35000,35050,35000,750
|
|
20240517,094300,4993130800,35000,35050,35050,35000,780
|
|
20240517,094200,4965824500,35050,35050,35050,34950,1621
|
|
20240517,094100,4909049950,35050,35100,35100,35000,387
|
|
20240517,094000,4895477450,35100,35100,35150,35100,2312
|
|
20240517,093900,4814224350,35100,35050,35100,35050,518
|
|
20240517,093800,4796063450,35050,35000,35050,35000,909
|
|
20240517,093700,4764246600,35000,35000,35000,34950,681
|
|
20240517,093600,4740437700,35000,34900,35000,34900,1790
|
|
20240517,093500,4677851800,34950,35000,35000,34900,1038
|
|
20240517,093400,4641595700,34950,34950,35000,34900,646
|
|
20240517,093300,4619015200,34950,35000,35000,34900,878
|
|
20240517,093200,4588323100,34950,34950,34950,34800,5337
|
|
20240517,093100,4402265850,35000,34900,35050,34900,1302
|
|
20240517,093000,4356763950,34900,35000,35000,34900,1429
|
|
20240517,092900,4306811500,35000,35000,35050,34950,1984
|
|
20240517,092800,4237376150,35050,35250,35250,34950,8463
|
|
20240517,092700,3940595300,35250,35300,35350,35250,916
|
|
20240517,092600,3908276150,35300,35350,35350,35300,1787
|
|
20240517,092500,3845150200,35350,35350,35400,35250,1103
|
|
20240517,092400,3806170050,35350,35250,35350,35250,773
|
|
20240517,092300,3778880100,35250,35100,35250,35000,7784
|
|
20240517,092200,3505611400,35050,35450,35450,35050,11784
|
|
20240517,092100,3090470850,35400,35400,35450,35350,398
|
|
20240517,092000,3076387500,35400,35400,35450,35300,993
|
|
20240517,091900,3041259500,35450,35400,35500,35350,8983
|
|
20240517,091800,2723431450,35450,35500,35500,35450,3999
|
|
20240517,091700,2581568750,35500,35550,35550,35500,2132
|
|
20240517,091600,2505798900,35550,35600,35650,35550,415
|
|
20240517,091500,2491027800,35600,35550,35600,35450,6177
|
|
20240517,091400,2271687200,35550,35650,35650,35550,3567
|
|
20240517,091300,2144759400,35600,35700,35700,35600,5034
|
|
20240517,091200,1965336550,35700,35650,35750,35650,3218
|
|
20240517,091100,1850442200,35650,35650,35700,35650,1252
|
|
20240517,091000,1805785150,35650,35750,35850,35650,2974
|
|
20240517,090900,1699485200,35750,35600,35750,35600,3232
|
|
20240517,090800,1584078700,35650,35600,35700,35600,856
|
|
20240517,090700,1553561500,35600,35550,35600,35550,2488
|
|
20240517,090600,1465028150,35550,35550,35600,35550,1897
|
|
20240517,090500,1397522750,35550,35750,35800,35550,2761
|
|
20240517,090400,1299158450,35800,35750,35900,35750,5493
|
|
20240517,090300,1102409900,35750,35750,35850,35700,4078
|
|
20240517,090200,956474350,35700,35600,35700,35600,3634
|
|
20240517,090100,826917050,35600,35750,35750,35550,8841
|
|
20240517,090000,512214650,35850,35950,35950,35650,14273
|