650 lines
34 KiB
CSV
650 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,194700,5421293350,34000,34000,34000,34000,4529
|
|
20240523,194600,5421293350,34000,34000,34000,34000,0
|
|
20240523,194500,5421293350,34000,34000,34000,34000,0
|
|
20240523,194400,5421293350,34000,34000,34000,34000,0
|
|
20240523,194300,5421293350,34000,34000,34000,34000,0
|
|
20240523,194200,5421293350,34000,34000,34000,34000,0
|
|
20240523,194100,5421293350,34000,34000,34000,34000,0
|
|
20240523,194000,5421293350,34000,34000,34000,34000,0
|
|
20240523,193900,5421293350,34000,34000,34000,34000,0
|
|
20240523,193800,5421293350,34000,34000,34000,34000,0
|
|
20240523,193700,5421293350,34000,34000,34000,34000,0
|
|
20240523,193600,5421293350,34000,34000,34000,34000,0
|
|
20240523,193500,5421293350,34000,34000,34000,34000,0
|
|
20240523,193400,5421293350,34000,34000,34000,34000,0
|
|
20240523,193300,5421293350,34000,34000,34000,34000,0
|
|
20240523,193200,5421293350,34000,34000,34000,34000,0
|
|
20240523,193100,5421293350,34000,34000,34000,34000,0
|
|
20240523,193000,5421293350,34000,34000,34000,34000,0
|
|
20240523,192900,5421293350,34000,34000,34000,34000,0
|
|
20240523,192800,5421293350,34000,34000,34000,34000,0
|
|
20240523,192700,5421293350,34000,34000,34000,34000,0
|
|
20240523,192600,5421293350,34000,34000,34000,34000,0
|
|
20240523,192500,5421293350,34000,34000,34000,34000,0
|
|
20240523,192400,5421293350,34000,34000,34000,34000,0
|
|
20240523,192300,5421293350,34000,34000,34000,34000,0
|
|
20240523,192200,5421293350,34000,34000,34000,34000,0
|
|
20240523,192100,5421293350,34000,34000,34000,34000,0
|
|
20240523,192000,5421293350,34000,34000,34000,34000,0
|
|
20240523,191900,5421293350,34000,34000,34000,34000,0
|
|
20240523,191800,5421293350,34000,34000,34000,34000,0
|
|
20240523,191700,5421293350,34000,34000,34000,34000,4529
|
|
20240523,191600,5421293350,34000,34000,34000,34000,0
|
|
20240523,191500,5421293350,34000,34000,34000,34000,0
|
|
20240523,191400,5421293350,34000,34000,34000,34000,0
|
|
20240523,191300,5421293350,34000,34000,34000,34000,0
|
|
20240523,191200,5421293350,34000,34000,34000,34000,0
|
|
20240523,191100,5421293350,34000,34000,34000,34000,0
|
|
20240523,191000,5421293350,34000,34000,34000,34000,0
|
|
20240523,190900,5421293350,34000,34000,34000,34000,0
|
|
20240523,190800,5421293350,34000,34000,34000,34000,0
|
|
20240523,190700,5421293350,34000,34000,34000,34000,0
|
|
20240523,190600,5421293350,34000,34000,34000,34000,0
|
|
20240523,190500,5421293350,34000,34000,34000,34000,0
|
|
20240523,190400,5421293350,34000,34000,34000,34000,0
|
|
20240523,190300,5421293350,34000,34000,34000,34000,0
|
|
20240523,190200,5421293350,34000,34000,34000,34000,0
|
|
20240523,190100,5421293350,34000,34000,34000,34000,0
|
|
20240523,190000,5421293350,34000,34000,34000,34000,0
|
|
20240523,185900,5421293350,34000,34000,34000,34000,0
|
|
20240523,185800,5421293350,34000,34000,34000,34000,0
|
|
20240523,185700,5421293350,34000,34000,34000,34000,0
|
|
20240523,185600,5421293350,34000,34000,34000,34000,0
|
|
20240523,185500,5421293350,34000,34000,34000,34000,0
|
|
20240523,185400,5421293350,34000,34000,34000,34000,0
|
|
20240523,185300,5421293350,34000,34000,34000,34000,0
|
|
20240523,185200,5421293350,34000,34000,34000,34000,0
|
|
20240523,185100,5421293350,34000,34000,34000,34000,0
|
|
20240523,185000,5421293350,34000,34000,34000,34000,0
|
|
20240523,184900,5421293350,34000,34000,34000,34000,0
|
|
20240523,184800,5421293350,34000,34000,34000,34000,0
|
|
20240523,184700,5421293350,34000,34000,34000,34000,4529
|
|
20240523,184600,5421293350,34000,34000,34000,34000,0
|
|
20240523,184500,5421293350,34000,34000,34000,34000,0
|
|
20240523,184400,5421293350,34000,34000,34000,34000,0
|
|
20240523,184300,5421293350,34000,34000,34000,34000,0
|
|
20240523,184200,5421293350,34000,34000,34000,34000,0
|
|
20240523,184100,5421293350,34000,34000,34000,34000,0
|
|
20240523,184000,5421293350,34000,34000,34000,34000,0
|
|
20240523,183900,5421293350,34000,34000,34000,34000,0
|
|
20240523,183800,5421293350,34000,34000,34000,34000,0
|
|
20240523,183700,5421293350,34000,34000,34000,34000,0
|
|
20240523,183600,5421293350,34000,34000,34000,34000,0
|
|
20240523,183500,5421293350,34000,34000,34000,34000,0
|
|
20240523,183400,5421293350,34000,34000,34000,34000,0
|
|
20240523,183300,5421293350,34000,34000,34000,34000,0
|
|
20240523,183200,5421293350,34000,34000,34000,34000,0
|
|
20240523,183100,5421293350,34000,34000,34000,34000,0
|
|
20240523,183000,5421293350,34000,34000,34000,34000,0
|
|
20240523,182900,5421293350,34000,34000,34000,34000,0
|
|
20240523,182800,5421293350,34000,34000,34000,34000,0
|
|
20240523,182700,5421293350,34000,34000,34000,34000,0
|
|
20240523,182600,5421293350,34000,34000,34000,34000,0
|
|
20240523,182500,5421293350,34000,34000,34000,34000,0
|
|
20240523,182400,5421293350,34000,34000,34000,34000,0
|
|
20240523,182300,5421293350,34000,34000,34000,34000,0
|
|
20240523,182200,5421293350,34000,34000,34000,34000,0
|
|
20240523,182100,5421293350,34000,34000,34000,34000,0
|
|
20240523,182000,5421293350,34000,34000,34000,34000,0
|
|
20240523,181900,5421293350,34000,34000,34000,34000,0
|
|
20240523,181800,5421293350,34000,34000,34000,34000,0
|
|
20240523,181700,5421293350,34000,34000,34000,34000,4529
|
|
20240523,181600,5421293350,34000,34000,34000,34000,0
|
|
20240523,181500,5421293350,34000,34000,34000,34000,0
|
|
20240523,181400,5421293350,34000,34000,34000,34000,0
|
|
20240523,181300,5421293350,34000,34000,34000,34000,0
|
|
20240523,181200,5421293350,34000,34000,34000,34000,0
|
|
20240523,181100,5421293350,34000,34000,34000,34000,0
|
|
20240523,181000,5421293350,34000,34000,34000,34000,0
|
|
20240523,180900,5421293350,34000,34000,34000,34000,0
|
|
20240523,180800,5421293350,34000,34000,34000,34000,0
|
|
20240523,180700,5421293350,34000,34000,34000,34000,0
|
|
20240523,180600,5421293350,34000,34000,34000,34000,0
|
|
20240523,180500,5421293350,34000,34000,34000,34000,0
|
|
20240523,180400,5421293350,34000,34000,34000,34000,0
|
|
20240523,180300,5421293350,34000,34000,34000,34000,0
|
|
20240523,180200,5421293350,34000,34000,34000,34000,0
|
|
20240523,180100,5421293350,34000,34000,34000,34000,0
|
|
20240523,180000,5421293350,34000,34000,34000,34000,0
|
|
20240523,175900,5421293350,34000,34000,34000,34000,0
|
|
20240523,175800,5421293350,34000,34000,34000,34000,0
|
|
20240523,175700,5421293350,34000,34000,34000,34000,0
|
|
20240523,175600,5421293350,34000,34000,34000,34000,0
|
|
20240523,175500,5421293350,34000,34000,34000,34000,0
|
|
20240523,175400,5421293350,34000,34000,34000,34000,0
|
|
20240523,175300,5421293350,34000,34000,34000,34000,0
|
|
20240523,175200,5421293350,34000,34000,34000,34000,0
|
|
20240523,175100,5421293350,34000,34000,34000,34000,0
|
|
20240523,175000,5421293350,34000,34000,34000,34000,0
|
|
20240523,174900,5421293350,34000,34000,34000,34000,0
|
|
20240523,174800,5421293350,34000,34000,34000,34000,0
|
|
20240523,174700,5421293350,34000,34000,34000,34000,4529
|
|
20240523,174600,5421293350,34000,34000,34000,34000,0
|
|
20240523,174500,5421293350,34000,34000,34000,34000,0
|
|
20240523,174400,5421293350,34000,34000,34000,34000,0
|
|
20240523,174300,5421293350,34000,34000,34000,34000,0
|
|
20240523,174200,5421293350,34000,34000,34000,34000,0
|
|
20240523,174100,5421293350,34000,34000,34000,34000,0
|
|
20240523,174000,5421293350,34000,34000,34000,34000,0
|
|
20240523,173900,5421293350,34000,34000,34000,34000,0
|
|
20240523,173800,5421293350,34000,34000,34000,34000,0
|
|
20240523,173700,5421293350,34000,34000,34000,34000,0
|
|
20240523,173600,5421293350,34000,34000,34000,34000,0
|
|
20240523,173500,5421293350,34000,34000,34000,34000,0
|
|
20240523,173400,5421293350,34000,34000,34000,34000,0
|
|
20240523,173300,5421293350,34000,34000,34000,34000,0
|
|
20240523,173200,5421293350,34000,34000,34000,34000,0
|
|
20240523,173100,5421293350,34000,34000,34000,34000,0
|
|
20240523,173000,5421293350,34000,34000,34000,34000,0
|
|
20240523,172900,5421293350,34000,34000,34000,34000,0
|
|
20240523,172800,5421293350,34000,34000,34000,34000,0
|
|
20240523,172700,5421293350,34000,34000,34000,34000,0
|
|
20240523,172600,5421293350,34000,34000,34000,34000,0
|
|
20240523,172500,5421293350,34000,34000,34000,34000,0
|
|
20240523,172400,5421293350,34000,34000,34000,34000,0
|
|
20240523,172300,5421293350,34000,34000,34000,34000,0
|
|
20240523,172200,5421293350,34000,34000,34000,34000,0
|
|
20240523,172100,5421293350,34000,34000,34000,34000,0
|
|
20240523,172000,5421293350,34000,34000,34000,34000,0
|
|
20240523,171900,5421293350,34000,34000,34000,34000,0
|
|
20240523,171800,5421293350,34000,34000,34000,34000,0
|
|
20240523,171700,5421293350,34000,34000,34000,34000,4529
|
|
20240523,171600,5421293350,34000,34000,34000,34000,0
|
|
20240523,171500,5421293350,34000,34000,34000,34000,0
|
|
20240523,171400,5421293350,34000,34000,34000,34000,0
|
|
20240523,171300,5421293350,34000,34000,34000,34000,0
|
|
20240523,171200,5421293350,34000,34000,34000,34000,0
|
|
20240523,171100,5421293350,34000,34000,34000,34000,0
|
|
20240523,171000,5421293350,34000,34000,34000,34000,0
|
|
20240523,170900,5421293350,34000,34000,34000,34000,0
|
|
20240523,170800,5421293350,34000,34000,34000,34000,0
|
|
20240523,170700,5421293350,34000,34000,34000,34000,0
|
|
20240523,170600,5421293350,34000,34000,34000,34000,0
|
|
20240523,170500,5421293350,34000,34000,34000,34000,0
|
|
20240523,170400,5421293350,34000,34000,34000,34000,0
|
|
20240523,170300,5421293350,34000,34000,34000,34000,0
|
|
20240523,170200,5421293350,34000,34000,34000,34000,0
|
|
20240523,170100,5421293350,34000,34000,34000,34000,0
|
|
20240523,170000,5421293350,34000,34000,34000,34000,0
|
|
20240523,165900,5421293350,34000,34000,34000,34000,0
|
|
20240523,165800,5421293350,34000,34000,34000,34000,0
|
|
20240523,165700,5421293350,34000,34000,34000,34000,0
|
|
20240523,165600,5421293350,34000,34000,34000,34000,0
|
|
20240523,165500,5421293350,34000,34000,34000,34000,0
|
|
20240523,165400,5421293350,34000,34000,34000,34000,0
|
|
20240523,165300,5421293350,34000,34000,34000,34000,0
|
|
20240523,165200,5421293350,34000,34000,34000,34000,0
|
|
20240523,165100,5421293350,34000,34000,34000,34000,0
|
|
20240523,165000,5421293350,34000,34000,34000,34000,0
|
|
20240523,164900,5421293350,34000,34000,34000,34000,0
|
|
20240523,164800,5421293350,34000,34000,34000,34000,0
|
|
20240523,164700,5421293350,34000,34000,34000,34000,4529
|
|
20240523,164600,5421293350,34000,34000,34000,34000,0
|
|
20240523,164500,5421293350,34000,34000,34000,34000,0
|
|
20240523,164400,5421293350,34000,34000,34000,34000,0
|
|
20240523,164300,5421293350,34000,34000,34000,34000,0
|
|
20240523,164200,5421293350,34000,34000,34000,34000,0
|
|
20240523,164100,5421293350,34000,34000,34000,34000,0
|
|
20240523,164000,5421293350,34000,34000,34000,34000,0
|
|
20240523,163900,5421293350,34000,34000,34000,34000,0
|
|
20240523,163800,5421293350,34000,34000,34000,34000,0
|
|
20240523,163700,5421293350,34000,34000,34000,34000,0
|
|
20240523,163600,5421293350,34000,34000,34000,34000,0
|
|
20240523,163500,5421293350,34000,34000,34000,34000,0
|
|
20240523,163400,5421293350,34000,34000,34000,34000,0
|
|
20240523,163300,5421293350,34000,34000,34000,34000,0
|
|
20240523,163200,5421293350,34000,34000,34000,34000,0
|
|
20240523,163100,5421293350,34000,34000,34000,34000,0
|
|
20240523,163000,5421293350,34000,34000,34000,34000,0
|
|
20240523,162900,5421293350,34000,34000,34000,34000,0
|
|
20240523,162800,5421293350,34000,34000,34000,34000,0
|
|
20240523,162700,5421293350,34000,34000,34000,34000,0
|
|
20240523,162600,5421293350,34000,34000,34000,34000,0
|
|
20240523,162500,5421293350,34000,34000,34000,34000,0
|
|
20240523,162400,5421293350,34000,34000,34000,34000,0
|
|
20240523,162300,5421293350,34000,34000,34000,34000,0
|
|
20240523,162200,5421293350,34000,34000,34000,34000,0
|
|
20240523,162100,5421293350,34000,34000,34000,34000,0
|
|
20240523,162000,5421293350,34000,34000,34000,34000,0
|
|
20240523,161900,5421293350,34000,34000,34000,34000,0
|
|
20240523,161800,5421293350,34000,34000,34000,34000,0
|
|
20240523,161700,5421293350,34000,34000,34000,34000,4529
|
|
20240523,161600,5421293350,34000,34000,34000,34000,0
|
|
20240523,161500,5421293350,34000,34000,34000,34000,0
|
|
20240523,161400,5421293350,34000,34000,34000,34000,0
|
|
20240523,161300,5421293350,34000,34000,34000,34000,0
|
|
20240523,161200,5421293350,34000,34000,34000,34000,0
|
|
20240523,161100,5421293350,34000,34000,34000,34000,0
|
|
20240523,161000,5421293350,34000,34000,34000,34000,0
|
|
20240523,160900,5421293350,34000,34000,34000,34000,0
|
|
20240523,160800,5421293350,34000,34000,34000,34000,0
|
|
20240523,160700,5421293350,34000,34000,34000,34000,0
|
|
20240523,160600,5421293350,34000,34000,34000,34000,0
|
|
20240523,160500,5421293350,34000,34000,34000,34000,0
|
|
20240523,160400,5421293350,34000,34000,34000,34000,0
|
|
20240523,160300,5421293350,34000,34000,34000,34000,0
|
|
20240523,160200,5421293350,34000,34000,34000,34000,0
|
|
20240523,160100,5421293350,34000,34000,34000,34000,0
|
|
20240523,160000,5421293350,34000,34000,34000,34000,0
|
|
20240523,155900,5421293350,34000,34000,34000,34000,0
|
|
20240523,155800,5421293350,34000,34000,34000,34000,0
|
|
20240523,155700,5421293350,34000,34000,34000,34000,0
|
|
20240523,155600,5421293350,34000,34000,34000,34000,0
|
|
20240523,155500,5421293350,34000,34000,34000,34000,0
|
|
20240523,155400,5421293350,34000,34000,34000,34000,0
|
|
20240523,155300,5421293350,34000,34000,34000,34000,0
|
|
20240523,155200,5421293350,34000,34000,34000,34000,0
|
|
20240523,155100,5421293350,34000,34000,34000,34000,0
|
|
20240523,155000,5421293350,34000,34000,34000,34000,0
|
|
20240523,154900,5421293350,34000,34000,34000,34000,0
|
|
20240523,154800,5421293350,34000,34000,34000,34000,0
|
|
20240523,154700,5421293350,34000,34000,34000,34000,4529
|
|
20240523,154600,5421293350,34000,34000,34000,34000,0
|
|
20240523,154500,5421293350,34000,34000,34000,34000,0
|
|
20240523,154400,5421293350,34000,34000,34000,34000,0
|
|
20240523,154300,5421293350,34000,34000,34000,34000,0
|
|
20240523,154200,5421293350,34000,34000,34000,34000,0
|
|
20240523,154100,5421293350,34000,34000,34000,34000,0
|
|
20240523,154000,5421293350,34000,34000,34000,34000,0
|
|
20240523,153900,5421293350,34000,34000,34000,34000,0
|
|
20240523,153800,5421293350,34000,34000,34000,34000,0
|
|
20240523,153700,5421293350,34000,34000,34000,34000,0
|
|
20240523,153600,5421293350,34000,34000,34000,34000,0
|
|
20240523,153500,5421293350,34000,34000,34000,34000,0
|
|
20240523,153400,5421293350,34000,34000,34000,34000,0
|
|
20240523,153300,5421293350,34000,34000,34000,34000,0
|
|
20240523,153200,5421293350,34000,34000,34000,34000,0
|
|
20240523,153100,5421293350,34000,34000,34000,34000,0
|
|
20240523,153000,5421293350,34000,34000,34000,34000,4529
|
|
20240523,152900,5267307350,34100,34100,34100,34100,0
|
|
20240523,152800,5267307350,34100,34100,34100,34100,0
|
|
20240523,152700,5267307350,34100,34100,34100,34100,0
|
|
20240523,152600,5267307350,34100,34100,34100,34100,0
|
|
20240523,152500,5267307350,34100,34100,34100,34100,0
|
|
20240523,152400,5267307350,34100,34100,34100,34100,0
|
|
20240523,152300,5267307350,34100,34100,34100,34100,0
|
|
20240523,152200,5267307350,34100,34100,34100,34100,0
|
|
20240523,152100,5267307350,34100,34100,34100,34100,0
|
|
20240523,152000,5267307350,34100,34100,34100,34100,0
|
|
20240523,151900,5267307350,34100,34050,34100,34050,167
|
|
20240523,151800,5261618200,34100,34050,34100,34050,542
|
|
20240523,151700,5243157550,34050,34100,34100,34050,714
|
|
20240523,151600,5218835350,34100,34100,34100,34050,67
|
|
20240523,151500,5216551000,34100,34100,34100,34050,166
|
|
20240523,151400,5210891300,34050,34100,34100,34050,272
|
|
20240523,151300,5201621000,34100,34100,34100,34050,665
|
|
20240523,151200,5178945100,34050,34100,34100,34050,1008
|
|
20240523,151100,5144621150,34050,34050,34100,34000,2910
|
|
20240523,151000,5045588250,34050,34050,34050,34000,285
|
|
20240523,150900,5035889100,34050,34050,34050,34000,158
|
|
20240523,150800,5030509500,34050,34000,34050,34000,277
|
|
20240523,150700,5021088000,34000,34050,34050,34000,291
|
|
20240523,150600,5011179600,34050,34050,34050,34000,583
|
|
20240523,150500,4991333350,34050,34050,34050,34050,348
|
|
20240523,150400,4979483950,34000,34050,34050,34000,299
|
|
20240523,150300,4969313750,34050,34050,34050,34000,66
|
|
20240523,150200,4967067400,34050,34050,34050,34000,39
|
|
20240523,150100,4965739500,34050,34050,34050,34000,138
|
|
20240523,150000,4961045650,34050,34050,34050,34000,142
|
|
20240523,145900,4956211100,34050,34050,34050,34000,331
|
|
20240523,145800,4944944500,34050,34000,34100,34000,326
|
|
20240523,145700,4933844550,34050,34100,34100,34050,143
|
|
20240523,145600,4928973450,34100,34050,34100,34050,67
|
|
20240523,145500,4926690500,34050,34100,34100,34050,164
|
|
20240523,145400,4921104400,34100,34050,34100,34050,345
|
|
20240523,145300,4909355450,34050,34100,34100,34050,117
|
|
20240523,145200,4905369150,34100,34050,34100,34050,542
|
|
20240523,145100,4886912000,34100,34100,34100,34050,122
|
|
20240523,145000,4882753350,34050,34100,34100,34050,130
|
|
20240523,144900,4878323900,34050,34100,34100,34050,62
|
|
20240523,144800,4876211050,34100,34000,34100,34000,267
|
|
20240523,144700,4867116200,34050,34050,34050,34000,72
|
|
20240523,144600,4864666150,34050,34000,34050,34000,103
|
|
20240523,144500,4861159150,34050,34050,34050,34000,180
|
|
20240523,144400,4855032250,34050,34000,34050,34000,42
|
|
20240523,144300,4853602500,34000,34000,34050,34000,196
|
|
20240523,144200,4846930100,34050,34050,34050,34000,76
|
|
20240523,144100,4844342850,34000,34050,34050,34000,31
|
|
20240523,144000,4843288700,34050,34000,34050,34000,15
|
|
20240523,143900,4842778350,34000,33950,34000,33950,786
|
|
20240523,143800,4816054800,34000,34000,34050,33950,255
|
|
20240523,143700,4807384900,34000,34100,34100,34000,61
|
|
20240523,143600,4805307250,34000,34000,34100,34000,254
|
|
20240523,143500,4796667400,34000,34050,34050,34000,34
|
|
20240523,143400,4795511150,34050,34000,34050,34000,44
|
|
20240523,143300,4794013100,34000,34050,34050,34000,111
|
|
20240523,143200,4790235150,34000,33950,34050,33950,332
|
|
20240523,143100,4778947000,34000,34000,34000,33950,291
|
|
20240523,143000,4769054150,34000,33950,34000,33950,16
|
|
20240523,142900,4768510750,33950,34050,34050,33950,348
|
|
20240523,142800,4756679500,34050,34000,34050,34000,11
|
|
20240523,142700,4756305350,34050,34050,34100,34000,166
|
|
20240523,142600,4750648100,34050,34000,34050,34000,228
|
|
20240523,142500,4742886450,34000,34050,34050,34000,31
|
|
20240523,142400,4741832200,34050,34000,34050,34000,99
|
|
20240523,142300,4738461800,34000,34000,34050,34000,77
|
|
20240523,142200,4735843750,34000,33950,34000,33950,825
|
|
20240523,142100,4707808800,33950,34000,34000,33950,78
|
|
20240523,142000,4705158750,34000,33950,34000,33950,10
|
|
20240523,141900,4704819050,33950,33950,33950,33950,105
|
|
20240523,141800,4701254300,33950,33950,34000,33950,103
|
|
20240523,141700,4697757400,33950,34000,34000,33950,337
|
|
20240523,141600,4686302350,34000,33950,34000,33950,19
|
|
20240523,141500,4685656500,33950,33950,34000,33950,140
|
|
20240523,141400,4680898000,34000,33950,34000,33950,13
|
|
20240523,141300,4680456350,33950,34000,34000,33950,27
|
|
20240523,141200,4679539600,33950,33950,34000,33950,1037
|
|
20240523,141100,4644333400,33950,33950,34000,33950,64
|
|
20240523,141000,4642158600,33950,33950,34000,33950,43
|
|
20240523,140900,4640696850,33950,33950,34000,33950,40
|
|
20240523,140800,4639338500,33950,33950,33950,33950,345
|
|
20240523,140700,4627625750,33950,33950,34000,33950,38
|
|
20240523,140600,4626335600,34000,34000,34050,34000,1864
|
|
20240523,140500,4562958550,34000,34050,34050,34000,54
|
|
20240523,140400,4561121100,34000,34050,34050,34000,46
|
|
20240523,140300,4559557050,34000,34050,34050,34000,37
|
|
20240523,140200,4558298750,34000,34000,34050,34000,8
|
|
20240523,140100,4558026600,34000,34050,34050,34000,35
|
|
20240523,140000,4556836200,34100,34000,34100,34000,192
|
|
20240523,135900,4550299150,34000,34000,34050,34000,66
|
|
20240523,135800,4548053750,34000,34050,34050,34000,10
|
|
20240523,135700,4547713600,34000,34000,34050,34000,54
|
|
20240523,135600,4545876350,34000,34000,34050,34000,35
|
|
20240523,135500,4544685950,34050,34050,34050,34000,193
|
|
20240523,135400,4538114500,34000,34000,34050,34000,85
|
|
20240523,135300,4535220850,34000,34050,34050,34000,77
|
|
20240523,135200,4532600400,34000,34050,34050,34000,90
|
|
20240523,135100,4529536150,34050,34050,34100,34050,34
|
|
20240523,135000,4528378350,34100,34000,34100,34000,597
|
|
20240523,134900,4508048800,34000,34000,34050,34000,2546
|
|
20240523,134800,4421484650,34000,34050,34050,34000,60
|
|
20240523,134700,4419444550,34050,34050,34050,34000,109
|
|
20240523,134600,4415734450,34000,34000,34050,34000,24
|
|
20240523,134500,4414918400,34100,34000,34100,34000,25
|
|
20240523,134400,4414067650,34000,34050,34050,34000,5
|
|
20240523,134300,4413897500,34100,34100,34100,34050,451
|
|
20240523,134200,4398520600,34100,34050,34100,34000,402
|
|
20240523,134100,4384832950,34000,34000,34050,34000,122
|
|
20240523,134000,4380684700,34000,34050,34050,34000,529
|
|
20240523,133900,4362698150,34000,34050,34100,34000,6053
|
|
20240523,133800,4156788550,34050,34050,34100,34050,158
|
|
20240523,133700,4151401000,34050,34050,34050,34050,28
|
|
20240523,133600,4150447600,34050,34050,34100,34050,43
|
|
20240523,133500,4148982350,34050,34100,34150,34050,276
|
|
20240523,133400,4139571700,34150,34100,34150,34100,12
|
|
20240523,133300,4139162450,34100,34100,34100,34050,180
|
|
20240523,133200,4133028150,34100,34050,34100,34050,41
|
|
20240523,133100,4131630150,34050,34150,34150,34050,12
|
|
20240523,133000,4131221000,34100,34100,34100,34050,111
|
|
20240523,132900,4127436000,34100,34150,34150,34100,37
|
|
20240523,132800,4126174150,34100,34050,34100,34050,44
|
|
20240523,132700,4124674000,34150,34150,34150,34050,173
|
|
20240523,132600,4118774700,34100,34050,34100,34050,132
|
|
20240523,132500,4114273550,34050,34100,34100,34050,512
|
|
20240523,132400,4096815550,34100,34150,34150,34100,10
|
|
20240523,132300,4096474500,34150,34150,34150,34100,26
|
|
20240523,132200,4095587800,34100,34100,34150,34100,7
|
|
20240523,132100,4095348950,34100,34150,34200,34100,462
|
|
20240523,132000,4079572800,34150,34150,34200,34150,248
|
|
20240523,131900,4071099150,34150,34150,34200,34150,242
|
|
20240523,131800,4062833550,34100,34150,34150,34100,459
|
|
20240523,131700,4047159300,34150,34150,34150,34100,37
|
|
20240523,131600,4045897000,34150,34150,34150,34100,10
|
|
20240523,131500,4045555650,34100,34100,34150,34100,449
|
|
20240523,131400,4030241000,34100,34050,34100,34050,177
|
|
20240523,131300,4024205550,34050,34050,34100,34050,25
|
|
20240523,131200,4023354250,34100,34100,34100,34050,173
|
|
20240523,131100,4017462750,34050,34100,34100,34050,173
|
|
20240523,131000,4011564650,34050,34100,34100,34050,3
|
|
20240523,130900,4011462450,34050,34000,34100,34000,228
|
|
20240523,130800,4003697750,34000,34000,34000,34000,489
|
|
20240523,130700,3987071750,34000,34000,34050,34000,50
|
|
20240523,130600,3985370600,34000,34000,34000,34000,12
|
|
20240523,130500,3984962600,34050,34050,34050,34000,88
|
|
20240523,130400,3981968350,34050,34050,34050,34000,32
|
|
20240523,130300,3980878800,34000,33950,34000,33950,503
|
|
20240523,130200,3963781650,34000,34000,34000,34000,1
|
|
20240523,130100,3963747650,33950,33950,34000,33950,160
|
|
20240523,130000,3958315600,33900,33950,33950,33900,165
|
|
20240523,125900,3952716900,33900,33950,33950,33900,100
|
|
20240523,125800,3949324750,33950,33950,33950,33950,9
|
|
20240523,125700,3949019200,33900,33900,33900,33900,78
|
|
20240523,125600,3946375000,33900,33950,33950,33900,9
|
|
20240523,125500,3946069800,33950,33950,33950,33900,275
|
|
20240523,125400,3936734800,33950,33900,33950,33900,111
|
|
20240523,125300,3932967450,33900,33900,33950,33900,121
|
|
20240523,125200,3928865500,33950,33900,33950,33900,35
|
|
20240523,125100,3927678850,33900,33950,33950,33900,39
|
|
20240523,125000,3926356700,33900,33900,33900,33850,296
|
|
20240523,124900,3916335300,33850,33900,33900,33850,455
|
|
20240523,124800,3900921950,33850,33850,33850,33850,26
|
|
20240523,124700,3900041850,33850,33850,33900,33850,1484
|
|
20240523,124600,3849808350,33850,33900,33900,33850,1893
|
|
20240523,124500,3785713050,33900,33900,33950,33900,403
|
|
20240523,124400,3772051250,33900,33900,33950,33900,639
|
|
20240523,124300,3750389100,33900,33950,33950,33900,111
|
|
20240523,124200,3746621800,33950,34000,34000,33950,268
|
|
20240523,124100,3737523000,34000,33950,34000,33950,67
|
|
20240523,124000,3735248150,33950,33950,34000,33950,14
|
|
20240523,123900,3734772800,33950,34000,34000,33950,37
|
|
20240523,123800,3733516600,33950,33950,33950,33950,76
|
|
20240523,123700,3730936400,33950,34000,34000,33900,1019
|
|
20240523,123600,3696331750,34050,34050,34100,34050,297
|
|
20240523,123500,3686218800,34050,34100,34100,34050,556
|
|
20240523,123400,3667262200,34100,34050,34100,34050,10
|
|
20240523,123300,3666921600,34050,34050,34100,34050,456
|
|
20240523,123200,3651394750,34100,34100,34100,34100,1213
|
|
20240523,123100,3610031450,34100,34150,34150,34100,32
|
|
20240523,123000,3608940150,34150,34150,34200,34150,676
|
|
20240523,122900,3585854700,34150,34150,34200,34150,304
|
|
20240523,122800,3575472550,34100,34100,34150,34100,850
|
|
20240523,122700,3546455950,34100,34100,34150,34100,102
|
|
20240523,122600,3542974350,34100,34150,34150,34100,18
|
|
20240523,122500,3542359800,34100,34100,34150,34100,50
|
|
20240523,122400,3540653800,34150,34100,34150,34100,31
|
|
20240523,122300,3539596650,34100,34150,34150,34100,499
|
|
20240523,122200,3522559500,34100,34100,34100,34050,372
|
|
20240523,122100,3509875800,34100,34000,34100,34000,1550
|
|
20240523,122000,3457098650,34000,34000,34000,34000,501
|
|
20240523,121900,3440064650,34000,34000,34050,34000,374
|
|
20240523,121800,3427348600,34000,34050,34100,34000,1361
|
|
20240523,121700,3381047750,34050,34050,34050,34050,69
|
|
20240523,121600,3378698300,34100,34050,34100,34050,14
|
|
20240523,121500,3378221400,34050,34050,34050,34050,39
|
|
20240523,121400,3376893450,34100,34100,34100,34050,28
|
|
20240523,121300,3375939950,34050,34050,34050,34050,41
|
|
20240523,121200,3374543900,34050,34000,34050,34000,19
|
|
20240523,121100,3373897800,34000,34000,34000,34000,26
|
|
20240523,121000,3373013800,34050,34050,34100,34050,42
|
|
20240523,120900,3371583350,34050,34050,34100,34050,67
|
|
20240523,120800,3369301400,34050,34050,34100,34050,213
|
|
20240523,120700,3362046800,34050,34050,34050,34000,171
|
|
20240523,120600,3356225400,34050,34000,34050,34000,272
|
|
20240523,120500,3346964300,34000,34050,34050,34000,66
|
|
20240523,120400,3344718750,34000,34000,34000,34000,50
|
|
20240523,120300,3343018750,34000,33950,34050,33950,85
|
|
20240523,120200,3340129200,34000,33950,34000,33900,480
|
|
20240523,120100,3323813350,33950,33950,33950,33900,53
|
|
20240523,120000,3322015200,33950,33950,33950,33900,16
|
|
20240523,115900,3321472500,33950,33950,33950,33900,146
|
|
20240523,115800,3316515950,33950,33950,33950,33950,10
|
|
20240523,115700,3316176450,33950,33950,33950,33900,92
|
|
20240523,115600,3313053550,33950,33950,33950,33900,125
|
|
20240523,115500,3308810350,33950,33950,34000,33950,44
|
|
20240523,115400,3307316350,34000,34050,34050,33950,205
|
|
20240523,115300,3300346300,34050,34100,34150,34050,996
|
|
20240523,115200,3266398750,34100,34100,34100,34100,677
|
|
20240523,115100,3243313050,34050,34050,34050,34050,970
|
|
20240523,115000,3210284550,34050,34000,34050,34000,53
|
|
20240523,114900,3208480450,34000,34050,34050,34000,25
|
|
20240523,114800,3207630400,34000,34000,34050,34000,25
|
|
20240523,114700,3206780350,34000,33950,34000,33950,345
|
|
20240523,114600,3195051700,33950,33950,33950,33950,191
|
|
20240523,114500,3188567250,33900,33900,33950,33900,37
|
|
20240523,114400,3187312850,33900,33900,33900,33900,52
|
|
20240523,114300,3185550050,33900,33850,33950,33850,292
|
|
20240523,114200,3175652000,33900,33900,33900,33850,141
|
|
20240523,114100,3170876600,33900,33900,34000,33850,3037
|
|
20240523,114000,3067981050,34000,33950,34000,33900,9
|
|
20240523,113900,3067675800,33950,33950,33950,33900,273
|
|
20240523,113800,3058408550,34000,34000,34000,34000,1
|
|
20240523,113700,3058374550,33950,34000,34000,33950,286
|
|
20240523,113600,3048664800,33950,33950,34000,33950,60
|
|
20240523,113500,3046627700,33950,34000,34000,33950,1019
|
|
20240523,113400,3011983600,34000,34050,34050,34000,33
|
|
20240523,113300,3010860450,34000,34000,34000,34000,197
|
|
20240523,113200,3004162450,34050,34000,34050,34000,37
|
|
20240523,113100,3002904350,34000,34000,34050,34000,310
|
|
20240523,113000,2992364250,33950,34000,34000,33950,30
|
|
20240523,112900,2991345200,34000,34000,34000,33950,235
|
|
20240523,112800,2983357650,33950,34000,34000,33950,237
|
|
20240523,112700,2975299800,33950,34000,34000,33950,40
|
|
20240523,112600,2973941750,33950,33950,33950,33950,0
|
|
20240523,112500,2973941750,33950,34000,34000,33950,29
|
|
20240523,112400,2972957050,33950,33950,33950,33950,18
|
|
20240523,112300,2972345950,33950,34000,34000,33950,52
|
|
20240523,112200,2970579200,34000,33950,34000,33950,35
|
|
20240523,112100,2969389400,33950,33950,34000,33950,68
|
|
20240523,112000,2967080700,33950,33950,33950,33950,139
|
|
20240523,111900,2962361650,33950,33900,33950,33850,101
|
|
20240523,111800,2958939150,33900,33900,33900,33850,22
|
|
20240523,111700,2958194300,33900,33900,33900,33900,100
|
|
20240523,111600,2954804300,33850,33900,33950,33850,60
|
|
20240523,111500,2952770400,33950,33900,33950,33850,21
|
|
20240523,111400,2952058900,33950,33850,33950,33850,126
|
|
20240523,111300,2947793650,33900,33900,33900,33850,328
|
|
20240523,111200,2936675250,33950,33900,33950,33900,16
|
|
20240523,111100,2936132600,33900,33950,33950,33900,33
|
|
20240523,111000,2935013850,33950,33950,33950,33850,1517
|
|
20240523,110900,2883587150,33900,34000,34000,33900,119
|
|
20240523,110800,2879550950,34000,33950,34000,33900,14
|
|
20240523,110700,2879075950,33950,33950,33950,33900,267
|
|
20240523,110600,2870011450,33900,33950,33950,33900,42
|
|
20240523,110500,2868587600,33950,33950,33950,33900,34
|
|
20240523,110400,2867434850,33900,33900,33900,33900,154
|
|
20240523,110300,2862214250,33950,33950,33950,33900,46
|
|
20240523,110200,2860654200,33900,33900,33900,33900,7
|
|
20240523,110100,2860416900,33900,33900,33950,33900,28
|
|
20240523,110000,2859467650,33950,33950,34000,33950,216
|
|
20240523,105900,2852134400,34000,33950,34000,33950,400
|
|
20240523,105800,2838554250,33950,34000,34000,33950,260
|
|
20240523,105700,2829721200,33950,33950,33950,33950,87
|
|
20240523,105600,2826767550,33950,33850,33950,33850,137
|
|
20240523,105500,2822120150,33850,33850,33850,33850,75
|
|
20240523,105400,2819581400,33900,33850,33900,33800,3318
|
|
20240523,105300,2707400700,33850,33850,33850,33850,63
|
|
20240523,105200,2705268150,33850,33900,33900,33850,73
|
|
20240523,105100,2702795950,33900,33900,33900,33850,147
|
|
20240523,105000,2697817650,33900,33900,33950,33850,70
|
|
20240523,104900,2695445850,33900,33850,33900,33850,217
|
|
20240523,104800,2688092150,33900,33850,33900,33800,128
|
|
20240523,104700,2683759800,33850,33900,33900,33850,148
|
|
20240523,104600,2678749900,33850,33850,33850,33850,46
|
|
20240523,104500,2677192800,33850,33900,33900,33850,79
|
|
20240523,104400,2674518500,33900,33850,33900,33850,67
|
|
20240523,104300,2672250350,33900,33900,33950,33900,122
|
|
20240523,104200,2668114000,33900,33900,33950,33900,63
|
|
20240523,104100,2665978250,33850,33850,33900,33850,229
|
|
20240523,104000,2658222750,33850,33850,33850,33850,58
|
|
20240523,103900,2656259450,33850,33850,33900,33850,728
|
|
20240523,103800,2631616600,33750,33750,33800,33750,532
|
|
20240523,103700,2613646000,33800,33750,33800,33750,410
|
|
20240523,103600,2599789200,33750,33750,33800,33750,2386
|
|
20240523,103500,2519261650,33800,33750,33800,33750,109
|
|
20240523,103400,2515582100,33750,33800,33800,33750,582
|
|
20240523,103300,2495938150,33800,33750,33800,33700,577
|
|
20240523,103200,2476469700,33750,33800,33800,33750,208
|
|
20240523,103100,2469449650,33750,33750,33750,33750,74
|
|
20240523,103000,2466952150,33750,33800,33800,33700,668
|
|
20240523,102900,2444406500,33750,33850,33850,33750,542
|
|
20240523,102800,2426113800,33850,33800,33850,33800,454
|
|
20240523,102700,2410767850,33850,33950,33950,33700,15290
|
|
20240523,102600,1894347150,33950,33900,33950,33900,2
|
|
20240523,102500,1894279300,33900,33900,33950,33900,524
|
|
20240523,102400,1876515650,33900,33900,33900,33900,255
|
|
20240523,102300,1867871150,33900,33900,33900,33850,143
|
|
20240523,102200,1863025400,33900,33900,33900,33900,241
|
|
20240523,102100,1854855500,33900,33900,33950,33900,1149
|
|
20240523,102000,1815904350,33950,33950,33950,33950,683
|
|
20240523,101900,1792716500,33950,33950,33950,33900,254
|
|
20240523,101800,1784096450,33950,34000,34000,33950,175
|
|
20240523,101700,1778155150,33950,33950,34000,33950,206
|
|
20240523,101600,1771161400,33950,33900,33950,33900,377
|
|
20240523,101500,1758365300,33900,34000,34000,33900,7640
|
|
20240523,101400,1498629300,34000,34050,34050,34000,123
|
|
20240523,101300,1494447000,34000,34050,34050,34000,125
|
|
20240523,101200,1490195000,34050,34000,34050,34000,101
|
|
20240523,101100,1486758650,34000,34050,34050,34000,366
|
|
20240523,101000,1474299850,34050,34000,34050,34000,78
|
|
20240523,100900,1471645900,34050,34000,34050,34000,240
|
|
20240523,100800,1463484050,34050,34050,34050,34000,299
|
|
20240523,100700,1453313450,34050,34000,34050,34000,127
|
|
20240523,100600,1448992550,34050,34000,34050,34000,276
|
|
20240523,100500,1439606500,34000,34050,34050,34000,240
|
|
20240523,100400,1431444650,34000,34000,34000,34000,129
|
|
20240523,100300,1427058650,34000,34050,34050,34000,420
|
|
20240523,100200,1412763000,34050,34050,34050,34050,60
|
|
20240523,100100,1410720000,34100,34050,34100,34050,272
|
|
20240523,100000,1401454950,34050,34050,34100,34050,59
|
|
20240523,095900,1399445950,34050,34050,34100,34050,201
|
|
20240523,095800,1392601800,34050,34050,34050,34050,31
|
|
20240523,095700,1391546250,34100,34050,34100,34050,242
|
|
20240523,095600,1383303300,34050,34050,34100,34050,216
|
|
20240523,095500,1375948400,34000,34050,34100,34000,633
|
|
20240523,095400,1354398550,34050,34050,34050,34000,123
|
|
20240523,095300,1350213950,34000,34000,34050,34000,119
|
|
20240523,095200,1346165800,34000,34050,34050,34000,61
|
|
20240523,095100,1344090950,34050,34050,34050,34000,176
|
|
20240523,095000,1338104150,34050,34100,34100,34000,379
|
|
20240523,094900,1325198550,34100,34100,34100,34050,101
|
|
20240523,094800,1321758050,34050,34100,34100,34050,337
|
|
20240523,094700,1310276000,34100,34050,34100,34050,67
|
|
20240523,094600,1307993200,34100,34100,34100,34050,572
|
|
20240523,094500,1288512200,34050,34100,34100,34050,177
|
|
20240523,094400,1282483300,34100,34150,34150,34100,671
|
|
20240523,094300,1259599950,34100,34200,34200,34100,343
|
|
20240523,094200,1247894400,34150,34200,34250,34150,343
|
|
20240523,094100,1236166250,34200,34250,34250,34200,184
|
|
20240523,094000,1229870100,34250,34200,34250,34200,250
|
|
20240523,093900,1221318250,34250,34200,34250,34200,101
|
|
20240523,093800,1217860250,34250,34250,34250,34200,61
|
|
20240523,093700,1215771900,34200,34250,34250,34200,79
|
|
20240523,093600,1213066350,34250,34200,34250,34200,87
|
|
20240523,093500,1210088850,34200,34200,34250,34200,260
|
|
20240523,093400,1201196750,34200,34250,34250,34200,96
|
|
20240523,093300,1197912550,34250,34300,34300,34200,1461
|
|
20240523,093200,1147891100,34250,34300,34300,34250,216
|
|
20240523,093100,1140490200,34300,34250,34300,34250,176
|
|
20240523,093000,1134455950,34300,34300,34300,34250,159
|
|
20240523,092900,1129005000,34300,34300,34350,34300,1564
|
|
20240523,092800,1075353550,34300,34300,34300,34250,293
|
|
20240523,092700,1065304900,34300,34300,34300,34250,340
|
|
20240523,092600,1053646700,34300,34200,34300,34150,2463
|
|
20240523,092500,969329650,34200,34200,34250,34200,510
|
|
20240523,092400,951875000,34200,34100,34200,34100,370
|
|
20240523,092300,939240400,34100,34050,34200,34050,836
|
|
20240523,092200,910709250,34100,34000,34100,34000,1342
|
|
20240523,092100,865069000,34000,34050,34050,33950,189
|
|
20240523,092000,858642100,34000,33950,34000,33900,779
|
|
20240523,091900,832169750,34000,33900,34000,33900,322
|
|
20240523,091800,821236950,33900,33850,33900,33850,156
|
|
20240523,091700,815954000,33850,33850,33900,33850,741
|
|
20240523,091600,790871050,33850,33900,33900,33850,1212
|
|
20240523,091500,749837800,33950,33900,34000,33850,717
|
|
20240523,091400,725515350,33900,33850,33900,33800,796
|
|
20240523,091300,698569050,33850,33750,33850,33750,5363
|
|
20240523,091200,517555200,33750,33800,33800,33750,736
|
|
20240523,091100,492705050,33800,33750,33800,33750,331
|
|
20240523,091000,481526050,33800,33800,33800,33750,381
|
|
20240523,090900,468655150,33800,33850,33850,33750,1840
|
|
20240523,090800,406462800,33900,33850,33900,33800,862
|
|
20240523,090700,377286700,33850,33850,33900,33800,1109
|
|
20240523,090600,339739300,33850,33900,33900,33850,1083
|
|
20240523,090500,303056400,33900,34050,34050,33900,1799
|
|
20240523,090400,241910150,34050,34100,34100,34050,1282
|
|
20240523,090300,198235950,34100,34100,34100,34100,226
|
|
20240523,090200,190529350,34050,34100,34150,34050,932
|
|
20240523,090100,158751750,34100,34150,34150,34050,419
|
|
20240523,090000,144458250,34150,34400,34400,34050,4203
|