587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,184400,3522123350,28600,28600,28600,28600,8951
|
|
20240522,184300,3522123350,28600,28600,28600,28600,0
|
|
20240522,184200,3522123350,28600,28600,28600,28600,0
|
|
20240522,184100,3522123350,28600,28600,28600,28600,0
|
|
20240522,184000,3522123350,28600,28600,28600,28600,0
|
|
20240522,183900,3522123350,28600,28600,28600,28600,0
|
|
20240522,183800,3522123350,28600,28600,28600,28600,0
|
|
20240522,183700,3522123350,28600,28600,28600,28600,0
|
|
20240522,183600,3522123350,28600,28600,28600,28600,0
|
|
20240522,183500,3522123350,28600,28600,28600,28600,0
|
|
20240522,183400,3522123350,28600,28600,28600,28600,0
|
|
20240522,183300,3522123350,28600,28600,28600,28600,0
|
|
20240522,183200,3522123350,28600,28600,28600,28600,0
|
|
20240522,183100,3522123350,28600,28600,28600,28600,0
|
|
20240522,183000,3522123350,28600,28600,28600,28600,0
|
|
20240522,182900,3522123350,28600,28600,28600,28600,0
|
|
20240522,182800,3522123350,28600,28600,28600,28600,0
|
|
20240522,182700,3522123350,28600,28600,28600,28600,0
|
|
20240522,182600,3522123350,28600,28600,28600,28600,0
|
|
20240522,182500,3522123350,28600,28600,28600,28600,0
|
|
20240522,182400,3522123350,28600,28600,28600,28600,0
|
|
20240522,182300,3522123350,28600,28600,28600,28600,0
|
|
20240522,182200,3522123350,28600,28600,28600,28600,0
|
|
20240522,182100,3522123350,28600,28600,28600,28600,0
|
|
20240522,182000,3522123350,28600,28600,28600,28600,0
|
|
20240522,181900,3522123350,28600,28600,28600,28600,0
|
|
20240522,181800,3522123350,28600,28600,28600,28600,0
|
|
20240522,181700,3522123350,28600,28600,28600,28600,0
|
|
20240522,181600,3522123350,28600,28600,28600,28600,0
|
|
20240522,181500,3522123350,28600,28600,28600,28600,0
|
|
20240522,181400,3522123350,28600,28600,28600,28600,8951
|
|
20240522,181300,3522123350,28600,28600,28600,28600,0
|
|
20240522,181200,3522123350,28600,28600,28600,28600,0
|
|
20240522,181100,3522123350,28600,28600,28600,28600,0
|
|
20240522,181000,3522123350,28600,28600,28600,28600,0
|
|
20240522,180900,3522123350,28600,28600,28600,28600,0
|
|
20240522,180800,3522123350,28600,28600,28600,28600,0
|
|
20240522,180700,3522123350,28600,28600,28600,28600,0
|
|
20240522,180600,3522123350,28600,28600,28600,28600,0
|
|
20240522,180500,3522123350,28600,28600,28600,28600,0
|
|
20240522,180400,3522123350,28600,28600,28600,28600,0
|
|
20240522,180300,3522123350,28600,28600,28600,28600,0
|
|
20240522,180200,3522123350,28600,28600,28600,28600,0
|
|
20240522,180100,3522123350,28600,28600,28600,28600,0
|
|
20240522,180000,3522123350,28600,28600,28600,28600,0
|
|
20240522,175900,3522123350,28600,28600,28600,28600,0
|
|
20240522,175800,3522123350,28600,28600,28600,28600,0
|
|
20240522,175700,3522123350,28600,28600,28600,28600,0
|
|
20240522,175600,3522123350,28600,28600,28600,28600,0
|
|
20240522,175500,3522123350,28600,28600,28600,28600,0
|
|
20240522,175400,3522123350,28600,28600,28600,28600,0
|
|
20240522,175300,3522123350,28600,28600,28600,28600,0
|
|
20240522,175200,3522123350,28600,28600,28600,28600,0
|
|
20240522,175100,3522123350,28600,28600,28600,28600,0
|
|
20240522,175000,3522123350,28600,28600,28600,28600,0
|
|
20240522,174900,3522123350,28600,28600,28600,28600,0
|
|
20240522,174800,3522123350,28600,28600,28600,28600,0
|
|
20240522,174700,3522123350,28600,28600,28600,28600,0
|
|
20240522,174600,3522123350,28600,28600,28600,28600,0
|
|
20240522,174500,3522123350,28600,28600,28600,28600,0
|
|
20240522,174400,3522123350,28600,28600,28600,28600,8951
|
|
20240522,174300,3522123350,28600,28600,28600,28600,0
|
|
20240522,174200,3522123350,28600,28600,28600,28600,0
|
|
20240522,174100,3522123350,28600,28600,28600,28600,0
|
|
20240522,174000,3522123350,28600,28600,28600,28600,0
|
|
20240522,173900,3522123350,28600,28600,28600,28600,0
|
|
20240522,173800,3522123350,28600,28600,28600,28600,0
|
|
20240522,173700,3522123350,28600,28600,28600,28600,0
|
|
20240522,173600,3522123350,28600,28600,28600,28600,0
|
|
20240522,173500,3522123350,28600,28600,28600,28600,0
|
|
20240522,173400,3522123350,28600,28600,28600,28600,0
|
|
20240522,173300,3522123350,28600,28600,28600,28600,0
|
|
20240522,173200,3522123350,28600,28600,28600,28600,0
|
|
20240522,173100,3522123350,28600,28600,28600,28600,0
|
|
20240522,173000,3522123350,28600,28600,28600,28600,0
|
|
20240522,172900,3522123350,28600,28600,28600,28600,0
|
|
20240522,172800,3522123350,28600,28600,28600,28600,0
|
|
20240522,172700,3522123350,28600,28600,28600,28600,0
|
|
20240522,172600,3522123350,28600,28600,28600,28600,0
|
|
20240522,172500,3522123350,28600,28600,28600,28600,0
|
|
20240522,172400,3522123350,28600,28600,28600,28600,0
|
|
20240522,172300,3522123350,28600,28600,28600,28600,0
|
|
20240522,172200,3522123350,28600,28600,28600,28600,0
|
|
20240522,172100,3522123350,28600,28600,28600,28600,0
|
|
20240522,172000,3522123350,28600,28600,28600,28600,0
|
|
20240522,171900,3522123350,28600,28600,28600,28600,0
|
|
20240522,171800,3522123350,28600,28600,28600,28600,0
|
|
20240522,171700,3522123350,28600,28600,28600,28600,0
|
|
20240522,171600,3522123350,28600,28600,28600,28600,0
|
|
20240522,171500,3522123350,28600,28600,28600,28600,0
|
|
20240522,171400,3522123350,28600,28600,28600,28600,8951
|
|
20240522,171300,3522123350,28600,28600,28600,28600,0
|
|
20240522,171200,3522123350,28600,28600,28600,28600,0
|
|
20240522,171100,3522123350,28600,28600,28600,28600,0
|
|
20240522,171000,3522123350,28600,28600,28600,28600,0
|
|
20240522,170900,3522123350,28600,28600,28600,28600,0
|
|
20240522,170800,3522123350,28600,28600,28600,28600,0
|
|
20240522,170700,3522123350,28600,28600,28600,28600,0
|
|
20240522,170600,3522123350,28600,28600,28600,28600,0
|
|
20240522,170500,3522123350,28600,28600,28600,28600,0
|
|
20240522,170400,3522123350,28600,28600,28600,28600,0
|
|
20240522,170300,3522123350,28600,28600,28600,28600,0
|
|
20240522,170200,3522123350,28600,28600,28600,28600,0
|
|
20240522,170100,3522123350,28600,28600,28600,28600,0
|
|
20240522,170000,3522123350,28600,28600,28600,28600,0
|
|
20240522,165900,3522123350,28600,28600,28600,28600,0
|
|
20240522,165800,3522123350,28600,28600,28600,28600,0
|
|
20240522,165700,3522123350,28600,28600,28600,28600,0
|
|
20240522,165600,3522123350,28600,28600,28600,28600,0
|
|
20240522,165500,3522123350,28600,28600,28600,28600,0
|
|
20240522,165400,3522123350,28600,28600,28600,28600,0
|
|
20240522,165300,3522123350,28600,28600,28600,28600,0
|
|
20240522,165200,3522123350,28600,28600,28600,28600,0
|
|
20240522,165100,3522123350,28600,28600,28600,28600,0
|
|
20240522,165000,3522123350,28600,28600,28600,28600,0
|
|
20240522,164900,3522123350,28600,28600,28600,28600,0
|
|
20240522,164800,3522123350,28600,28600,28600,28600,0
|
|
20240522,164700,3522123350,28600,28600,28600,28600,0
|
|
20240522,164600,3522123350,28600,28600,28600,28600,0
|
|
20240522,164500,3522123350,28600,28600,28600,28600,0
|
|
20240522,164400,3522123350,28600,28600,28600,28600,8951
|
|
20240522,164300,3522123350,28600,28600,28600,28600,0
|
|
20240522,164200,3522123350,28600,28600,28600,28600,0
|
|
20240522,164100,3522123350,28600,28600,28600,28600,0
|
|
20240522,164000,3522123350,28600,28600,28600,28600,0
|
|
20240522,163900,3522123350,28600,28600,28600,28600,0
|
|
20240522,163800,3522123350,28600,28600,28600,28600,0
|
|
20240522,163700,3522123350,28600,28600,28600,28600,0
|
|
20240522,163600,3522123350,28600,28600,28600,28600,0
|
|
20240522,163500,3522123350,28600,28600,28600,28600,0
|
|
20240522,163400,3522123350,28600,28600,28600,28600,0
|
|
20240522,163300,3522123350,28600,28600,28600,28600,0
|
|
20240522,163200,3522123350,28600,28600,28600,28600,0
|
|
20240522,163100,3522123350,28600,28600,28600,28600,0
|
|
20240522,163000,3522123350,28600,28600,28600,28600,0
|
|
20240522,162900,3522123350,28600,28600,28600,28600,0
|
|
20240522,162800,3522123350,28600,28600,28600,28600,0
|
|
20240522,162700,3522123350,28600,28600,28600,28600,0
|
|
20240522,162600,3522123350,28600,28600,28600,28600,0
|
|
20240522,162500,3522123350,28600,28600,28600,28600,0
|
|
20240522,162400,3522123350,28600,28600,28600,28600,0
|
|
20240522,162300,3522123350,28600,28600,28600,28600,0
|
|
20240522,162200,3522123350,28600,28600,28600,28600,0
|
|
20240522,162100,3522123350,28600,28600,28600,28600,0
|
|
20240522,162000,3522123350,28600,28600,28600,28600,0
|
|
20240522,161900,3522123350,28600,28600,28600,28600,0
|
|
20240522,161800,3522123350,28600,28600,28600,28600,0
|
|
20240522,161700,3522123350,28600,28600,28600,28600,0
|
|
20240522,161600,3522123350,28600,28600,28600,28600,0
|
|
20240522,161500,3522123350,28600,28600,28600,28600,0
|
|
20240522,161400,3522123350,28600,28600,28600,28600,8951
|
|
20240522,161300,3522123350,28600,28600,28600,28600,0
|
|
20240522,161200,3522123350,28600,28600,28600,28600,0
|
|
20240522,161100,3522123350,28600,28600,28600,28600,0
|
|
20240522,161000,3522123350,28600,28600,28600,28600,0
|
|
20240522,160900,3522123350,28600,28600,28600,28600,0
|
|
20240522,160800,3522123350,28600,28600,28600,28600,0
|
|
20240522,160700,3522123350,28600,28600,28600,28600,0
|
|
20240522,160600,3522123350,28600,28600,28600,28600,0
|
|
20240522,160500,3522123350,28600,28600,28600,28600,0
|
|
20240522,160400,3522123350,28600,28600,28600,28600,0
|
|
20240522,160300,3522123350,28600,28600,28600,28600,0
|
|
20240522,160200,3522123350,28600,28600,28600,28600,0
|
|
20240522,160100,3522123350,28600,28600,28600,28600,0
|
|
20240522,160000,3522123350,28600,28600,28600,28600,0
|
|
20240522,155900,3522123350,28600,28600,28600,28600,0
|
|
20240522,155800,3522123350,28600,28600,28600,28600,0
|
|
20240522,155700,3522123350,28600,28600,28600,28600,0
|
|
20240522,155600,3522123350,28600,28600,28600,28600,0
|
|
20240522,155500,3522123350,28600,28600,28600,28600,0
|
|
20240522,155400,3522123350,28600,28600,28600,28600,0
|
|
20240522,155300,3522123350,28600,28600,28600,28600,0
|
|
20240522,155200,3522123350,28600,28600,28600,28600,0
|
|
20240522,155100,3522123350,28600,28600,28600,28600,0
|
|
20240522,155000,3522123350,28600,28600,28600,28600,0
|
|
20240522,154900,3522123350,28600,28600,28600,28600,0
|
|
20240522,154800,3522123350,28600,28600,28600,28600,0
|
|
20240522,154700,3522123350,28600,28600,28600,28600,0
|
|
20240522,154600,3522123350,28600,28600,28600,28600,0
|
|
20240522,154500,3522123350,28600,28600,28600,28600,0
|
|
20240522,154400,3522123350,28600,28600,28600,28600,8951
|
|
20240522,154300,3522123350,28600,28600,28600,28600,0
|
|
20240522,154200,3522123350,28600,28600,28600,28600,0
|
|
20240522,154100,3522123350,28600,28600,28600,28600,0
|
|
20240522,154000,3522123350,28600,28600,28600,28600,0
|
|
20240522,153900,3522123350,28600,28600,28600,28600,0
|
|
20240522,153800,3522123350,28600,28600,28600,28600,0
|
|
20240522,153700,3522123350,28600,28600,28600,28600,0
|
|
20240522,153600,3522123350,28600,28600,28600,28600,0
|
|
20240522,153500,3522123350,28600,28600,28600,28600,0
|
|
20240522,153400,3522123350,28600,28600,28600,28600,0
|
|
20240522,153300,3522123350,28600,28600,28600,28600,0
|
|
20240522,153200,3522123350,28600,28600,28600,28600,0
|
|
20240522,153100,3522123350,28600,28600,28600,28600,0
|
|
20240522,153000,3522123350,28600,28600,28600,28600,8951
|
|
20240522,152900,3266124750,28650,28650,28650,28650,0
|
|
20240522,152800,3266124750,28650,28650,28650,28650,0
|
|
20240522,152700,3266124750,28650,28650,28650,28650,0
|
|
20240522,152600,3266124750,28650,28650,28650,28650,0
|
|
20240522,152500,3266124750,28650,28650,28650,28650,0
|
|
20240522,152400,3266124750,28650,28650,28650,28650,0
|
|
20240522,152300,3266124750,28650,28650,28650,28650,0
|
|
20240522,152200,3266124750,28650,28650,28650,28650,0
|
|
20240522,152100,3266124750,28650,28650,28650,28650,0
|
|
20240522,152000,3266124750,28650,28650,28650,28650,0
|
|
20240522,151900,3266124750,28650,28600,28700,28600,1377
|
|
20240522,151800,3226678550,28650,28600,28650,28600,194
|
|
20240522,151700,3221128250,28600,28600,28650,28600,671
|
|
20240522,151600,3201934950,28600,28600,28600,28600,302
|
|
20240522,151500,3193297750,28600,28600,28650,28600,748
|
|
20240522,151400,3171904650,28600,28600,28600,28600,471
|
|
20240522,151300,3158434050,28600,28650,28650,28600,903
|
|
20240522,151200,3132603800,28650,28650,28650,28600,259
|
|
20240522,151100,3125196250,28650,28600,28650,28600,253
|
|
20240522,151000,3117958500,28600,28600,28650,28600,137
|
|
20240522,150900,3114040050,28600,28600,28650,28600,580
|
|
20240522,150800,3097452000,28600,28600,28650,28600,267
|
|
20240522,150700,3089812950,28650,28650,28650,28650,87
|
|
20240522,150600,3087320400,28650,28650,28650,28650,32
|
|
20240522,150500,3086403600,28650,28600,28650,28600,115
|
|
20240522,150400,3083109150,28600,28600,28600,28600,34
|
|
20240522,150300,3082136750,28600,28650,28650,28600,341
|
|
20240522,150200,3072374600,28650,28650,28650,28650,517
|
|
20240522,150100,3057562550,28650,28650,28650,28650,39
|
|
20240522,150000,3056445200,28650,28700,28700,28650,1937
|
|
20240522,145900,3000934550,28700,28700,28700,28700,7
|
|
20240522,145800,3000733650,28650,28700,28700,28650,91
|
|
20240522,145700,2998126000,28650,28650,28650,28650,196
|
|
20240522,145600,2992510600,28650,28650,28650,28650,544
|
|
20240522,145500,2976925000,28650,28650,28650,28650,7
|
|
20240522,145400,2976724450,28700,28700,28700,28650,165
|
|
20240522,145300,2971994950,28650,28700,28700,28650,450
|
|
20240522,145200,2959090400,28650,28650,28700,28650,281
|
|
20240522,145100,2951039700,28700,28650,28700,28650,65
|
|
20240522,145000,2949174250,28650,28700,28700,28650,118
|
|
20240522,144900,2945790050,28700,28700,28700,28650,171
|
|
20240522,144800,2940888150,28700,28650,28700,28650,37
|
|
20240522,144700,2939828000,28650,28700,28700,28650,138
|
|
20240522,144600,2935874100,28700,28650,28700,28650,103
|
|
20240522,144500,2932922150,28650,28650,28650,28650,10
|
|
20240522,144400,2932635650,28650,28650,28700,28650,306
|
|
20240522,144300,2923868700,28700,28650,28700,28650,107
|
|
20240522,144200,2920802850,28700,28650,28700,28650,136
|
|
20240522,144100,2916900150,28700,28650,28700,28650,21
|
|
20240522,144000,2916297700,28650,28650,28650,28650,110
|
|
20240522,143900,2913146200,28650,28650,28650,28650,157
|
|
20240522,143800,2908648150,28650,28650,28650,28650,218
|
|
20240522,143700,2902402450,28700,28700,28700,28700,62
|
|
20240522,143600,2900623050,28700,28650,28700,28650,105
|
|
20240522,143500,2897613300,28650,28700,28700,28650,102
|
|
20240522,143400,2894690900,28700,28700,28700,28700,2
|
|
20240522,143300,2894633500,28700,28650,28700,28650,226
|
|
20240522,143200,2888157550,28700,28650,28700,28650,11
|
|
20240522,143100,2887842100,28650,28650,28650,28650,248
|
|
20240522,143000,2880736900,28650,28650,28700,28650,109
|
|
20240522,142900,2877613950,28700,28650,28700,28650,80
|
|
20240522,142800,2875321900,28650,28650,28650,28650,131
|
|
20240522,142700,2871568750,28650,28650,28650,28650,506
|
|
20240522,142600,2857071850,28650,28650,28650,28650,87
|
|
20240522,142500,2854579300,28650,28650,28650,28650,382
|
|
20240522,142400,2843635000,28650,28650,28700,28650,97
|
|
20240522,142300,2840854650,28650,28650,28650,28650,70
|
|
20240522,142200,2838849150,28700,28650,28700,28650,57
|
|
20240522,142100,2837215050,28700,28650,28700,28650,47
|
|
20240522,142000,2835867900,28650,28700,28700,28650,51
|
|
20240522,141900,2834406000,28650,28700,28700,28650,51
|
|
20240522,141800,2832944100,28650,28650,28650,28650,405
|
|
20240522,141700,2821340850,28650,28700,28700,28650,1284
|
|
20240522,141600,2784539350,28700,28700,28700,28650,198
|
|
20240522,141500,2778858500,28750,28650,28750,28650,40
|
|
20240522,141400,2777712000,28650,28700,28700,28650,57
|
|
20240522,141300,2776078300,28700,28700,28700,28700,349
|
|
20240522,141200,2766062000,28700,28700,28750,28700,148
|
|
20240522,141100,2761813800,28700,28700,28700,28700,239
|
|
20240522,141000,2754954500,28700,28700,28700,28700,97
|
|
20240522,140900,2752170600,28700,28700,28700,28700,83
|
|
20240522,140800,2749788500,28700,28650,28700,28650,66
|
|
20240522,140700,2747896550,28650,28700,28750,28650,232
|
|
20240522,140600,2741236650,28700,28650,28700,28650,33
|
|
20240522,140500,2740290100,28700,28700,28700,28700,102
|
|
20240522,140400,2737362700,28700,28700,28700,28700,136
|
|
20240522,140300,2733459500,28700,28700,28700,28700,35
|
|
20240522,140200,2732455000,28700,28700,28700,28700,303
|
|
20240522,140100,2723758900,28700,28700,28750,28700,243
|
|
20240522,140000,2716784500,28700,28700,28700,28700,36
|
|
20240522,135900,2715751300,28700,28700,28700,28700,708
|
|
20240522,135800,2695431700,28750,28700,28750,28700,88
|
|
20240522,135700,2692903500,28750,28700,28850,28700,120
|
|
20240522,135600,2689452600,28850,28750,28850,28700,38
|
|
20240522,135500,2688361750,28700,28700,28850,28700,38
|
|
20240522,135400,2687271000,28700,28700,28700,28700,335
|
|
20240522,135300,2677656500,28700,28700,28700,28700,856
|
|
20240522,135200,2653089300,28850,28700,28850,28700,74
|
|
20240522,135100,2650959650,28750,28800,28800,28750,2579
|
|
20240522,135000,2576691150,28800,28800,28800,28700,57
|
|
20240522,134900,2575053150,28700,28750,28750,28700,156
|
|
20240522,134800,2570570750,28750,28750,28750,28700,76
|
|
20240522,134700,2568387900,28700,28650,28750,28650,121
|
|
20240522,134600,2564917550,28700,28650,28700,28650,174
|
|
20240522,134500,2559927400,28650,28650,28650,28650,131
|
|
20240522,134400,2556174250,28650,28650,28650,28650,70
|
|
20240522,134300,2554168750,28650,28750,28750,28650,503
|
|
20240522,134200,2539739800,28750,28700,28750,28700,565
|
|
20240522,134100,2523503200,28700,28650,28700,28650,107
|
|
20240522,134000,2520436300,28650,28650,28650,28650,93
|
|
20240522,133900,2517771850,28650,28650,28650,28650,71
|
|
20240522,133800,2515737700,28700,28700,28700,28650,115
|
|
20240522,133700,2512438950,28700,28700,28700,28700,271
|
|
20240522,133600,2504661250,28700,28650,28700,28650,96
|
|
20240522,133500,2501909050,28650,28650,28700,28650,343
|
|
20240522,133400,2492079500,28700,28700,28700,28650,190
|
|
20240522,133300,2486628250,28700,28700,28750,28650,1267
|
|
20240522,133200,2450273000,28700,28700,28750,28700,851
|
|
20240522,133100,2425848900,28700,28750,28750,28700,106
|
|
20240522,133000,2422803700,28750,28750,28750,28700,216
|
|
20240522,132900,2416601300,28750,28700,28750,28700,187
|
|
20240522,132800,2411228850,28750,28800,28800,28700,7433
|
|
20240522,132700,2197317650,28800,28800,28800,28800,83
|
|
20240522,132600,2194927250,28800,28850,28850,28800,78
|
|
20240522,132500,2192680700,28850,28800,28850,28800,108
|
|
20240522,132400,2189566900,28800,28800,28850,28800,94
|
|
20240522,132300,2186858000,28800,28800,28800,28800,145
|
|
20240522,132200,2182682000,28850,28800,28850,28800,41
|
|
20240522,132100,2181501150,28850,28850,28850,28800,112
|
|
20240522,132000,2178271750,28850,28800,28850,28800,47
|
|
20240522,131900,2176918100,28850,28850,28850,28800,978
|
|
20240522,131800,2148749400,28800,28850,28850,28800,94
|
|
20240522,131700,2146040400,28850,28800,28850,28800,64
|
|
20240522,131600,2144195750,28850,28800,28850,28800,81
|
|
20240522,131500,2141861750,28800,28850,28850,28800,58
|
|
20240522,131400,2140188850,28850,28800,28850,28800,58
|
|
20240522,131300,2138518400,28800,28800,28800,28800,36
|
|
20240522,131200,2137481600,28800,28800,28800,28800,35
|
|
20240522,131100,2136473600,28850,28850,28900,28850,895
|
|
20240522,131000,2110639950,28850,28850,28850,28850,35
|
|
20240522,130900,2109630200,28850,28850,28850,28850,36
|
|
20240522,130800,2108591600,28900,28850,28900,28850,156
|
|
20240522,130700,2104085000,28850,28900,28900,28850,38
|
|
20240522,130600,2102988550,28900,28850,28900,28850,58
|
|
20240522,130500,2101314750,28850,28850,28850,28850,188
|
|
20240522,130400,2095890950,28850,28850,28850,28850,36
|
|
20240522,130300,2094852350,28900,28900,28900,28900,10
|
|
20240522,130200,2094563350,28850,28850,28850,28850,17
|
|
20240522,130100,2094072900,28850,28850,28850,28850,268
|
|
20240522,130000,2086341100,28900,28850,28900,28850,119
|
|
20240522,125900,2082907500,28850,28850,28850,28850,50
|
|
20240522,125800,2081465000,28850,28900,28900,28850,195
|
|
20240522,125700,2075830600,28900,28900,28900,28900,24
|
|
20240522,125600,2075137000,28900,28900,28900,28850,335
|
|
20240522,125500,2065470550,28900,28850,28900,28850,13
|
|
20240522,125400,2065094900,28900,28850,28900,28850,428
|
|
20240522,125300,2052739850,28900,28900,28900,28900,5
|
|
20240522,125200,2052595350,28900,28900,28900,28900,55
|
|
20240522,125100,2051005850,28900,28900,28900,28900,23
|
|
20240522,125000,2050341150,28900,28900,28900,28850,179
|
|
20240522,124900,2045173100,28900,28900,28900,28900,35
|
|
20240522,124800,2044161600,28900,28900,28900,28900,26
|
|
20240522,124700,2043410200,28900,28950,28950,28900,13
|
|
20240522,124600,2043034400,28950,28950,28950,28950,9
|
|
20240522,124500,2042773850,28950,28950,28950,28900,241
|
|
20240522,124400,2035797050,28900,28900,28900,28900,35
|
|
20240522,124300,2034785550,28950,28950,28950,28950,22
|
|
20240522,124200,2034148650,28950,28900,28950,28900,271
|
|
20240522,124100,2026310700,28900,28900,28900,28900,14
|
|
20240522,124000,2025906100,28900,28900,28900,28900,84
|
|
20240522,123900,2023478500,28900,28900,28900,28900,41
|
|
20240522,123800,2022293600,28900,28900,28900,28900,58
|
|
20240522,123700,2020617400,28900,28900,28900,28900,14
|
|
20240522,123600,2020212800,28950,28900,28950,28900,28
|
|
20240522,123500,2019403100,28900,28900,28900,28900,55
|
|
20240522,123400,2017813600,28900,28950,28950,28900,486
|
|
20240522,123300,2003767200,28950,28950,28950,28950,0
|
|
20240522,123200,2003767200,28950,28950,28950,28950,11
|
|
20240522,123100,2003448750,28950,28950,28950,28950,5
|
|
20240522,123000,2003304000,28950,28950,28950,28950,12
|
|
20240522,122900,2002956600,28950,28950,28950,28950,3
|
|
20240522,122800,2002869750,28950,28950,28950,28950,199
|
|
20240522,122700,1997108700,28950,28950,28950,28950,394
|
|
20240522,122600,1985702400,28950,28950,28950,28950,11
|
|
20240522,122500,1985383950,28950,28950,28950,28950,37
|
|
20240522,122400,1984312800,28950,28950,28950,28950,10
|
|
20240522,122300,1984023300,28950,28900,28950,28900,163
|
|
20240522,122200,1979305100,28900,28900,28900,28900,204
|
|
20240522,122100,1973409500,28900,28900,28950,28900,529
|
|
20240522,122000,1958120900,28900,28900,28900,28900,157
|
|
20240522,121900,1953583600,28900,28900,28900,28900,71
|
|
20240522,121800,1951531700,28900,29000,29000,28900,199
|
|
20240522,121700,1945779000,28950,28950,28950,28950,4
|
|
20240522,121600,1945663200,28950,28950,29000,28900,913
|
|
20240522,121500,1919228250,29000,29000,29000,29000,1
|
|
20240522,121400,1919199250,29000,28950,29000,28950,57
|
|
20240522,121300,1917548850,28950,28950,28950,28950,71
|
|
20240522,121200,1915493400,29000,29000,29000,28950,128
|
|
20240522,121100,1911781450,29000,29000,29000,29000,252
|
|
20240522,121000,1904473450,28950,29000,29000,28950,53
|
|
20240522,120900,1902938600,29000,29000,29000,29000,57
|
|
20240522,120800,1901285600,29000,29000,29000,29000,410
|
|
20240522,120700,1889395600,29050,29050,29050,29050,187
|
|
20240522,120600,1883963250,29050,29000,29050,29000,82
|
|
20240522,120500,1881584650,29050,29000,29050,29000,585
|
|
20240522,120400,1864619600,29000,29000,29000,29000,0
|
|
20240522,120300,1864619600,29000,29000,29000,29000,50
|
|
20240522,120200,1863169600,29000,28950,29000,28950,207
|
|
20240522,120100,1857166950,28950,28950,28950,28950,0
|
|
20240522,120000,1857166950,28950,29050,29050,28950,168
|
|
20240522,115900,1852295000,29000,29050,29050,29000,162
|
|
20240522,115800,1847589950,29050,29000,29050,29000,580
|
|
20240522,115700,1830769900,29000,29000,29000,29000,112
|
|
20240522,115600,1827521900,29000,29000,29000,29000,497
|
|
20240522,115500,1813108900,29000,29000,29000,29000,339
|
|
20240522,115400,1803277900,29000,29000,29000,29000,200
|
|
20240522,115300,1797477900,29000,29000,29000,29000,297
|
|
20240522,115200,1788864900,29000,29000,29000,29000,12
|
|
20240522,115100,1788516900,29000,28950,29000,28950,22
|
|
20240522,115000,1787878950,28950,28950,28950,28950,0
|
|
20240522,114900,1787878950,28950,28950,28950,28950,66
|
|
20240522,114800,1785968250,28950,28950,28950,28950,24
|
|
20240522,114700,1785273450,28950,28950,29000,28950,17
|
|
20240522,114600,1784781050,28950,28950,28950,28950,2
|
|
20240522,114500,1784723150,28950,28950,28950,28950,93
|
|
20240522,114400,1782030800,28950,28950,28950,28950,27
|
|
20240522,114300,1781249150,28950,28950,28950,28950,0
|
|
20240522,114200,1781249150,28950,28950,28950,28900,374
|
|
20240522,114100,1770436350,28950,28950,28950,28950,115
|
|
20240522,114000,1767107100,28950,28950,28950,28900,72
|
|
20240522,113900,1765025200,28950,29000,29000,28950,424
|
|
20240522,113800,1752749900,29000,28950,29000,28950,33
|
|
20240522,113700,1751794450,29000,29000,29000,29000,0
|
|
20240522,113600,1751794450,29000,29000,29000,28950,177
|
|
20240522,113500,1746664750,29000,28950,29000,28950,24
|
|
20240522,113400,1745968800,28950,29000,29000,28950,50
|
|
20240522,113300,1744519300,29000,29000,29050,29000,504
|
|
20240522,113200,1729902800,29000,29000,29050,29000,171
|
|
20240522,113100,1724943700,29000,29050,29050,29000,111
|
|
20240522,113000,1721724250,29050,29000,29050,29000,103
|
|
20240522,112900,1718732250,29000,29050,29050,29000,343
|
|
20240522,112800,1708778650,29050,29050,29050,29000,47
|
|
20240522,112700,1707414400,29050,29000,29050,29000,1979
|
|
20240522,112600,1650022000,29000,29000,29000,28950,635
|
|
20240522,112500,1631607150,29000,28950,29000,28900,728
|
|
20240522,112400,1610530500,28950,28900,28950,28900,21
|
|
20240522,112300,1609922600,28950,28950,28950,28950,66
|
|
20240522,112200,1608011900,28950,28950,28950,28900,311
|
|
20240522,112100,1599008500,28950,28950,28950,28900,32
|
|
20240522,112000,1598082150,28900,28900,28900,28900,98
|
|
20240522,111900,1595249950,28900,28950,28950,28900,101
|
|
20240522,111800,1592330550,28950,28950,28950,28900,113
|
|
20240522,111700,1589061700,28900,28900,28900,28900,1
|
|
20240522,111600,1589032800,28900,28900,28900,28900,7
|
|
20240522,111500,1588830500,28900,28900,28900,28850,504
|
|
20240522,111400,1574270400,28900,28850,28900,28850,37
|
|
20240522,111300,1573201150,28850,28900,28900,28850,191
|
|
20240522,111200,1567688750,28900,28900,28900,28850,166
|
|
20240522,111100,1562893900,28900,28850,28900,28850,22
|
|
20240522,111000,1562258550,28850,28850,28900,28850,35
|
|
20240522,110900,1561247600,28850,28900,28900,28850,5
|
|
20240522,110800,1561103150,28900,28900,28900,28900,119
|
|
20240522,110700,1557664050,28900,28900,28900,28900,672
|
|
20240522,110600,1538243250,28900,28900,28900,28850,192
|
|
20240522,110500,1532701650,28900,28850,28900,28850,31
|
|
20240522,110400,1531805800,28850,28900,28900,28850,36
|
|
20240522,110300,1530765450,28900,28900,28900,28850,4
|
|
20240522,110200,1530649900,28900,28850,28900,28850,474
|
|
20240522,110100,1516972400,28850,28850,28900,28850,105
|
|
20240522,110000,1513943050,28850,28850,28850,28850,12
|
|
20240522,105900,1513596850,28850,28900,28900,28850,188
|
|
20240522,105800,1508172750,28900,28900,28900,28850,724
|
|
20240522,105700,1487249200,28900,28850,28900,28850,801
|
|
20240522,105600,1464108950,28850,28900,28900,28850,168
|
|
20240522,105500,1459253800,28900,28900,28900,28850,59
|
|
20240522,105400,1457548750,28850,28800,28850,28800,24
|
|
20240522,105300,1456856600,28800,28850,28850,28800,125
|
|
20240522,105200,1453250400,28800,28850,28850,28800,126
|
|
20240522,105100,1449616200,28850,28800,28850,28800,11
|
|
20240522,105000,1449298900,28800,28850,28850,28800,6
|
|
20240522,104900,1449125850,28800,28850,28850,28750,1593
|
|
20240522,104800,1403246950,28850,28800,28850,28800,150
|
|
20240522,104700,1398919750,28800,28800,28800,28800,1
|
|
20240522,104600,1398890950,28800,28800,28800,28800,0
|
|
20240522,104500,1398890950,28800,28800,28850,28800,82
|
|
20240522,104400,1396527400,28800,28800,28850,28800,66
|
|
20240522,104300,1394623950,28850,28900,28900,28800,156
|
|
20240522,104200,1390130650,28900,28800,28900,28800,203
|
|
20240522,104100,1384270400,28850,28850,28850,28850,12
|
|
20240522,104000,1383924200,28850,28850,28850,28850,32
|
|
20240522,103900,1383001000,28800,28850,28850,28800,60
|
|
20240522,103800,1381271750,28850,28850,28850,28850,164
|
|
20240522,103700,1376540350,28850,28800,28850,28800,3510
|
|
20240522,103600,1275426850,28750,28800,28850,28750,2872
|
|
20240522,103500,1192713500,28800,28800,28800,28800,24
|
|
20240522,103400,1192022300,28750,28750,28750,28750,107
|
|
20240522,103300,1188946050,28750,28800,28800,28750,445
|
|
20240522,103200,1176131300,28850,28800,28850,28800,172
|
|
20240522,103100,1171177100,28850,28850,28850,28850,72
|
|
20240522,103000,1169099900,28850,28800,28850,28800,411
|
|
20240522,102900,1157261300,28800,28850,28850,28800,296
|
|
20240522,102800,1148729000,28850,28800,28850,28750,451
|
|
20240522,102700,1135755150,28850,28850,28850,28850,23
|
|
20240522,102600,1135091600,28850,28850,28850,28850,100
|
|
20240522,102500,1132206600,28850,28800,28850,28800,734
|
|
20240522,102400,1111060450,28800,28800,28800,28800,100
|
|
20240522,102300,1108180450,28800,28750,28800,28750,76
|
|
20240522,102200,1105994150,28800,28800,28800,28750,107
|
|
20240522,102100,1102917550,28750,28750,28800,28750,84
|
|
20240522,102000,1100501500,28800,28750,28800,28750,174
|
|
20240522,101900,1095490500,28750,28750,28750,28750,123
|
|
20240522,101800,1091954250,28800,28800,28800,28800,106
|
|
20240522,101700,1088901450,28800,28800,28800,28800,266
|
|
20240522,101600,1081240650,28800,28800,28800,28800,328
|
|
20240522,101500,1071794250,28850,28800,28850,28800,166
|
|
20240522,101400,1067012950,28750,28800,28800,28750,304
|
|
20240522,101300,1058258000,28800,28800,28800,28800,43
|
|
20240522,101200,1057019600,28800,28800,28800,28750,21
|
|
20240522,101100,1056414850,28750,28750,28750,28750,150
|
|
20240522,101000,1052102350,28700,28700,28700,28700,4
|
|
20240522,100900,1051987550,28750,28750,28750,28750,115
|
|
20240522,100800,1048681300,28700,28750,28750,28700,79
|
|
20240522,100700,1046411850,28750,28750,28800,28750,289
|
|
20240522,100600,1038103050,28800,28800,28800,28800,101
|
|
20240522,100500,1035194250,28800,28750,28800,28750,958
|
|
20240522,100400,1007651050,28750,28700,28750,28700,366
|
|
20240522,100300,997146800,28750,28750,28750,28700,212
|
|
20240522,100200,991053800,28750,28750,28750,28750,95
|
|
20240522,100100,988322550,28750,28800,28800,28700,400
|
|
20240522,100000,976827550,28700,28700,28800,28700,158
|
|
20240522,095900,972292850,28700,28800,28800,28700,293
|
|
20240522,095800,963874850,28800,28750,28800,28750,113
|
|
20240522,095700,960624450,28750,28850,28850,28700,1403
|
|
20240522,095600,920301450,28850,28750,28850,28700,601
|
|
20240522,095500,902999800,28750,28800,28800,28750,62
|
|
20240522,095400,901216700,28850,28750,28850,28750,586
|
|
20240522,095300,884362650,28750,28800,28800,28750,212
|
|
20240522,095200,878265450,28800,28800,28800,28800,59
|
|
20240522,095100,876566250,28800,28850,28850,28800,701
|
|
20240522,095000,856372750,28850,28900,28900,28850,345
|
|
20240522,094900,846419000,28850,28850,28850,28850,0
|
|
20240522,094800,846419000,28850,28900,28900,28850,4
|
|
20240522,094700,846303550,28850,28900,28900,28850,224
|
|
20240522,094600,839840000,28900,28900,28900,28900,78
|
|
20240522,094500,837585800,28900,28900,28900,28850,35
|
|
20240522,094400,836574350,28850,28850,28850,28850,389
|
|
20240522,094300,825351700,28850,28850,28850,28850,93
|
|
20240522,094200,822668650,28850,28850,28850,28850,146
|
|
20240522,094100,818456550,28850,28850,28850,28850,135
|
|
20240522,094000,814561800,28850,28850,28900,28800,259
|
|
20240522,093900,807093750,28900,28850,28900,28850,597
|
|
20240522,093800,789863750,28800,28800,28850,28800,340
|
|
20240522,093700,780071600,28750,28800,28800,28750,224
|
|
20240522,093600,773625900,28800,28800,28800,28800,35
|
|
20240522,093500,772617900,28800,28700,28800,28700,309
|
|
20240522,093400,763734150,28700,28700,28700,28700,968
|
|
20240522,093300,735952550,28700,28750,28750,28650,149
|
|
20240522,093200,731680800,28700,28700,28750,28650,133
|
|
20240522,093100,727859100,28700,28700,28700,28700,123
|
|
20240522,093000,724329000,28700,28700,28700,28700,231
|
|
20240522,092900,717699300,28700,28700,28750,28650,63
|
|
20240522,092800,715890900,28700,28750,28750,28650,69
|
|
20240522,092700,713913550,28650,28700,28750,28650,1103
|
|
20240522,092600,682298350,28750,28700,28800,28700,588
|
|
20240522,092500,665418150,28700,28800,28800,28700,239
|
|
20240522,092400,658557250,28800,28800,28800,28700,251
|
|
20240522,092300,651330050,28800,28800,28800,28750,219
|
|
20240522,092200,645026600,28800,28750,28800,28750,259
|
|
20240522,092100,637572850,28750,28750,28800,28750,632
|
|
20240522,092000,619384350,28750,28750,28750,28700,421
|
|
20240522,091900,607281100,28750,28650,28750,28650,242
|
|
20240522,091800,600334850,28700,28650,28750,28650,271
|
|
20240522,091700,592559150,28650,28550,28650,28550,857
|
|
20240522,091600,568024800,28550,28550,28550,28550,675
|
|
20240522,091500,548753550,28550,28500,28600,28500,463
|
|
20240522,091400,535544400,28500,28550,28600,28500,846
|
|
20240522,091300,511399850,28550,28550,28550,28550,982
|
|
20240522,091200,483363750,28550,28650,28650,28550,2494
|
|
20240522,091100,412076200,28650,28650,28650,28600,56
|
|
20240522,091000,410473300,28650,28700,28700,28600,882
|
|
20240522,090900,385206600,28700,28750,28750,28600,1447
|
|
20240522,090800,343787350,28750,28800,28800,28550,1956
|
|
20240522,090700,287689250,28850,28900,28900,28850,293
|
|
20240522,090600,279228100,28900,28950,28950,28900,281
|
|
20240522,090500,271105400,28900,28900,28950,28900,301
|
|
20240522,090400,262405200,28900,28950,29050,28900,319
|
|
20240522,090300,253157150,28900,29000,29000,28900,522
|
|
20240522,090200,238039650,29000,28950,29000,28950,970
|
|
20240522,090100,209931500,28950,28900,29000,28800,1488
|
|
20240522,090000,166852650,28800,28900,28950,28700,5784
|