751 lines
40 KiB
CSV
751 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,212800,14611204000,31950,31950,31950,31950,3783
|
|
20240522,212700,14611204000,31950,31950,31950,31950,0
|
|
20240522,212600,14611204000,31950,31950,31950,31950,0
|
|
20240522,212500,14611204000,31950,31950,31950,31950,0
|
|
20240522,212400,14611204000,31950,31950,31950,31950,0
|
|
20240522,212300,14611204000,31950,31950,31950,31950,0
|
|
20240522,212200,14611204000,31950,31950,31950,31950,0
|
|
20240522,212100,14611204000,31950,31950,31950,31950,0
|
|
20240522,212000,14611204000,31950,31950,31950,31950,0
|
|
20240522,211900,14611204000,31950,31950,31950,31950,0
|
|
20240522,211800,14611204000,31950,31950,31950,31950,0
|
|
20240522,211700,14611204000,31950,31950,31950,31950,0
|
|
20240522,211600,14611204000,31950,31950,31950,31950,0
|
|
20240522,211500,14611204000,31950,31950,31950,31950,0
|
|
20240522,211400,14611204000,31950,31950,31950,31950,0
|
|
20240522,211300,14611204000,31950,31950,31950,31950,0
|
|
20240522,211200,14611204000,31950,31950,31950,31950,0
|
|
20240522,211100,14611204000,31950,31950,31950,31950,0
|
|
20240522,211000,14611204000,31950,31950,31950,31950,0
|
|
20240522,210900,14611204000,31950,31950,31950,31950,0
|
|
20240522,210800,14611204000,31950,31950,31950,31950,0
|
|
20240522,210700,14611204000,31950,31950,31950,31950,0
|
|
20240522,210600,14611204000,31950,31950,31950,31950,0
|
|
20240522,210500,14611204000,31950,31950,31950,31950,0
|
|
20240522,210400,14611204000,31950,31950,31950,31950,0
|
|
20240522,210300,14611204000,31950,31950,31950,31950,0
|
|
20240522,210200,14611204000,31950,31950,31950,31950,0
|
|
20240522,210100,14611204000,31950,31950,31950,31950,0
|
|
20240522,210000,14611204000,31950,31950,31950,31950,0
|
|
20240522,205900,14611204000,31950,31950,31950,31950,0
|
|
20240522,205800,14611204000,31950,31950,31950,31950,3783
|
|
20240522,205700,14611204000,31950,31950,31950,31950,0
|
|
20240522,205600,14611204000,31950,31950,31950,31950,0
|
|
20240522,205500,14611204000,31950,31950,31950,31950,0
|
|
20240522,205400,14611204000,31950,31950,31950,31950,0
|
|
20240522,205300,14611204000,31950,31950,31950,31950,0
|
|
20240522,205200,14611204000,31950,31950,31950,31950,0
|
|
20240522,205100,14611204000,31950,31950,31950,31950,0
|
|
20240522,205000,14611204000,31950,31950,31950,31950,0
|
|
20240522,204900,14611204000,31950,31950,31950,31950,0
|
|
20240522,204800,14611204000,31950,31950,31950,31950,0
|
|
20240522,204700,14611204000,31950,31950,31950,31950,0
|
|
20240522,204600,14611204000,31950,31950,31950,31950,0
|
|
20240522,204500,14611204000,31950,31950,31950,31950,0
|
|
20240522,204400,14611204000,31950,31950,31950,31950,0
|
|
20240522,204300,14611204000,31950,31950,31950,31950,0
|
|
20240522,204200,14611204000,31950,31950,31950,31950,0
|
|
20240522,204100,14611204000,31950,31950,31950,31950,0
|
|
20240522,204000,14611204000,31950,31950,31950,31950,0
|
|
20240522,203900,14611204000,31950,31950,31950,31950,0
|
|
20240522,203800,14611204000,31950,31950,31950,31950,0
|
|
20240522,203700,14611204000,31950,31950,31950,31950,0
|
|
20240522,203600,14611204000,31950,31950,31950,31950,0
|
|
20240522,203500,14611204000,31950,31950,31950,31950,0
|
|
20240522,203400,14611204000,31950,31950,31950,31950,0
|
|
20240522,203300,14611204000,31950,31950,31950,31950,0
|
|
20240522,203200,14611204000,31950,31950,31950,31950,0
|
|
20240522,203100,14611204000,31950,31950,31950,31950,0
|
|
20240522,203000,14611204000,31950,31950,31950,31950,0
|
|
20240522,202900,14611204000,31950,31950,31950,31950,0
|
|
20240522,202800,14611204000,31950,31950,31950,31950,3783
|
|
20240522,202700,14611204000,31950,31950,31950,31950,0
|
|
20240522,202600,14611204000,31950,31950,31950,31950,0
|
|
20240522,202500,14611204000,31950,31950,31950,31950,0
|
|
20240522,202400,14611204000,31950,31950,31950,31950,0
|
|
20240522,202300,14611204000,31950,31950,31950,31950,0
|
|
20240522,202200,14611204000,31950,31950,31950,31950,0
|
|
20240522,202100,14611204000,31950,31950,31950,31950,0
|
|
20240522,202000,14611204000,31950,31950,31950,31950,0
|
|
20240522,201900,14611204000,31950,31950,31950,31950,0
|
|
20240522,201800,14611204000,31950,31950,31950,31950,0
|
|
20240522,201700,14611204000,31950,31950,31950,31950,0
|
|
20240522,201600,14611204000,31950,31950,31950,31950,0
|
|
20240522,201500,14611204000,31950,31950,31950,31950,0
|
|
20240522,201400,14611204000,31950,31950,31950,31950,0
|
|
20240522,201300,14611204000,31950,31950,31950,31950,0
|
|
20240522,201200,14611204000,31950,31950,31950,31950,0
|
|
20240522,201100,14611204000,31950,31950,31950,31950,0
|
|
20240522,201000,14611204000,31950,31950,31950,31950,0
|
|
20240522,200900,14611204000,31950,31950,31950,31950,0
|
|
20240522,200800,14611204000,31950,31950,31950,31950,0
|
|
20240522,200700,14611204000,31950,31950,31950,31950,0
|
|
20240522,200600,14611204000,31950,31950,31950,31950,0
|
|
20240522,200500,14611204000,31950,31950,31950,31950,0
|
|
20240522,200400,14611204000,31950,31950,31950,31950,0
|
|
20240522,200300,14611204000,31950,31950,31950,31950,0
|
|
20240522,200200,14611204000,31950,31950,31950,31950,0
|
|
20240522,200100,14611204000,31950,31950,31950,31950,0
|
|
20240522,200000,14611204000,31950,31950,31950,31950,0
|
|
20240522,195900,14611204000,31950,31950,31950,31950,0
|
|
20240522,195800,14611204000,31950,31950,31950,31950,3783
|
|
20240522,195700,14611204000,31950,31950,31950,31950,0
|
|
20240522,195600,14611204000,31950,31950,31950,31950,0
|
|
20240522,195500,14611204000,31950,31950,31950,31950,0
|
|
20240522,195400,14611204000,31950,31950,31950,31950,0
|
|
20240522,195300,14611204000,31950,31950,31950,31950,0
|
|
20240522,195200,14611204000,31950,31950,31950,31950,0
|
|
20240522,195100,14611204000,31950,31950,31950,31950,0
|
|
20240522,195000,14611204000,31950,31950,31950,31950,0
|
|
20240522,194900,14611204000,31950,31950,31950,31950,0
|
|
20240522,194800,14611204000,31950,31950,31950,31950,0
|
|
20240522,194700,14611204000,31950,31950,31950,31950,0
|
|
20240522,194600,14611204000,31950,31950,31950,31950,0
|
|
20240522,194500,14611204000,31950,31950,31950,31950,0
|
|
20240522,194400,14611204000,31950,31950,31950,31950,0
|
|
20240522,194300,14611204000,31950,31950,31950,31950,0
|
|
20240522,194200,14611204000,31950,31950,31950,31950,0
|
|
20240522,194100,14611204000,31950,31950,31950,31950,0
|
|
20240522,194000,14611204000,31950,31950,31950,31950,0
|
|
20240522,193900,14611204000,31950,31950,31950,31950,0
|
|
20240522,193800,14611204000,31950,31950,31950,31950,0
|
|
20240522,193700,14611204000,31950,31950,31950,31950,0
|
|
20240522,193600,14611204000,31950,31950,31950,31950,0
|
|
20240522,193500,14611204000,31950,31950,31950,31950,0
|
|
20240522,193400,14611204000,31950,31950,31950,31950,0
|
|
20240522,193300,14611204000,31950,31950,31950,31950,0
|
|
20240522,193200,14611204000,31950,31950,31950,31950,0
|
|
20240522,193100,14611204000,31950,31950,31950,31950,0
|
|
20240522,193000,14611204000,31950,31950,31950,31950,0
|
|
20240522,192900,14611204000,31950,31950,31950,31950,0
|
|
20240522,192800,14611204000,31950,31950,31950,31950,3783
|
|
20240522,192700,14611204000,31950,31950,31950,31950,0
|
|
20240522,192600,14611204000,31950,31950,31950,31950,0
|
|
20240522,192500,14611204000,31950,31950,31950,31950,0
|
|
20240522,192400,14611204000,31950,31950,31950,31950,0
|
|
20240522,192300,14611204000,31950,31950,31950,31950,0
|
|
20240522,192200,14611204000,31950,31950,31950,31950,0
|
|
20240522,192100,14611204000,31950,31950,31950,31950,0
|
|
20240522,192000,14611204000,31950,31950,31950,31950,0
|
|
20240522,191900,14611204000,31950,31950,31950,31950,0
|
|
20240522,191800,14611204000,31950,31950,31950,31950,0
|
|
20240522,191700,14611204000,31950,31950,31950,31950,0
|
|
20240522,191600,14611204000,31950,31950,31950,31950,0
|
|
20240522,191500,14611204000,31950,31950,31950,31950,0
|
|
20240522,191400,14611204000,31950,31950,31950,31950,0
|
|
20240522,191300,14611204000,31950,31950,31950,31950,0
|
|
20240522,191200,14611204000,31950,31950,31950,31950,0
|
|
20240522,191100,14611204000,31950,31950,31950,31950,0
|
|
20240522,191000,14611204000,31950,31950,31950,31950,0
|
|
20240522,190900,14611204000,31950,31950,31950,31950,0
|
|
20240522,190800,14611204000,31950,31950,31950,31950,0
|
|
20240522,190700,14611204000,31950,31950,31950,31950,0
|
|
20240522,190600,14611204000,31950,31950,31950,31950,0
|
|
20240522,190500,14611204000,31950,31950,31950,31950,0
|
|
20240522,190400,14611204000,31950,31950,31950,31950,0
|
|
20240522,190300,14611204000,31950,31950,31950,31950,0
|
|
20240522,190200,14611204000,31950,31950,31950,31950,0
|
|
20240522,190100,14611204000,31950,31950,31950,31950,0
|
|
20240522,190000,14611204000,31950,31950,31950,31950,0
|
|
20240522,185900,14611204000,31950,31950,31950,31950,0
|
|
20240522,185800,14611204000,31950,31950,31950,31950,3783
|
|
20240522,185700,14611204000,31950,31950,31950,31950,0
|
|
20240522,185600,14611204000,31950,31950,31950,31950,0
|
|
20240522,185500,14611204000,31950,31950,31950,31950,0
|
|
20240522,185400,14611204000,31950,31950,31950,31950,0
|
|
20240522,185300,14611204000,31950,31950,31950,31950,0
|
|
20240522,185200,14611204000,31950,31950,31950,31950,0
|
|
20240522,185100,14611204000,31950,31950,31950,31950,0
|
|
20240522,185000,14611204000,31950,31950,31950,31950,0
|
|
20240522,184900,14611204000,31950,31950,31950,31950,0
|
|
20240522,184800,14611204000,31950,31950,31950,31950,0
|
|
20240522,184700,14611204000,31950,31950,31950,31950,0
|
|
20240522,184600,14611204000,31950,31950,31950,31950,0
|
|
20240522,184500,14611204000,31950,31950,31950,31950,0
|
|
20240522,184400,14611204000,31950,31950,31950,31950,0
|
|
20240522,184300,14611204000,31950,31950,31950,31950,0
|
|
20240522,184200,14611204000,31950,31950,31950,31950,0
|
|
20240522,184100,14611204000,31950,31950,31950,31950,0
|
|
20240522,184000,14611204000,31950,31950,31950,31950,0
|
|
20240522,183900,14611204000,31950,31950,31950,31950,0
|
|
20240522,183800,14611204000,31950,31950,31950,31950,0
|
|
20240522,183700,14611204000,31950,31950,31950,31950,0
|
|
20240522,183600,14611204000,31950,31950,31950,31950,0
|
|
20240522,183500,14611204000,31950,31950,31950,31950,0
|
|
20240522,183400,14611204000,31950,31950,31950,31950,0
|
|
20240522,183300,14611204000,31950,31950,31950,31950,0
|
|
20240522,183200,14611204000,31950,31950,31950,31950,0
|
|
20240522,183100,14611204000,31950,31950,31950,31950,0
|
|
20240522,183000,14611204000,31950,31950,31950,31950,0
|
|
20240522,182900,14611204000,31950,31950,31950,31950,0
|
|
20240522,182800,14611204000,31950,31950,31950,31950,3783
|
|
20240522,182700,14611204000,31950,31950,31950,31950,0
|
|
20240522,182600,14611204000,31950,31950,31950,31950,0
|
|
20240522,182500,14611204000,31950,31950,31950,31950,0
|
|
20240522,182400,14611204000,31950,31950,31950,31950,0
|
|
20240522,182300,14611204000,31950,31950,31950,31950,0
|
|
20240522,182200,14611204000,31950,31950,31950,31950,0
|
|
20240522,182100,14611204000,31950,31950,31950,31950,0
|
|
20240522,182000,14611204000,31950,31950,31950,31950,0
|
|
20240522,181900,14611204000,31950,31950,31950,31950,0
|
|
20240522,181800,14611204000,31950,31950,31950,31950,0
|
|
20240522,181700,14611204000,31950,31950,31950,31950,0
|
|
20240522,181600,14611204000,31950,31950,31950,31950,0
|
|
20240522,181500,14611204000,31950,31950,31950,31950,0
|
|
20240522,181400,14611204000,31950,31950,31950,31950,0
|
|
20240522,181300,14611204000,31950,31950,31950,31950,0
|
|
20240522,181200,14611204000,31950,31950,31950,31950,0
|
|
20240522,181100,14611204000,31950,31950,31950,31950,0
|
|
20240522,181000,14611204000,31950,31950,31950,31950,0
|
|
20240522,180900,14611204000,31950,31950,31950,31950,0
|
|
20240522,180800,14611204000,31950,31950,31950,31950,0
|
|
20240522,180700,14611204000,31950,31950,31950,31950,0
|
|
20240522,180600,14611204000,31950,31950,31950,31950,0
|
|
20240522,180500,14611204000,31950,31950,31950,31950,0
|
|
20240522,180400,14611204000,31950,31950,31950,31950,0
|
|
20240522,180300,14611204000,31950,31950,31950,31950,0
|
|
20240522,180200,14611204000,31950,31950,31950,31950,0
|
|
20240522,180100,14611204000,31950,31950,31950,31950,0
|
|
20240522,180000,14611204000,31950,31950,31950,31950,0
|
|
20240522,175900,14611204000,31950,31950,31950,31950,0
|
|
20240522,175800,14611204000,31950,31950,31950,31950,3783
|
|
20240522,175700,14611204000,31950,31950,31950,31950,0
|
|
20240522,175600,14611204000,31950,31950,31950,31950,0
|
|
20240522,175500,14611204000,31950,31950,31950,31950,0
|
|
20240522,175400,14611204000,31950,31950,31950,31950,0
|
|
20240522,175300,14611204000,31950,31950,31950,31950,0
|
|
20240522,175200,14611204000,31950,31950,31950,31950,0
|
|
20240522,175100,14611204000,31950,31950,31950,31950,0
|
|
20240522,175000,14611204000,31950,31950,31950,31950,0
|
|
20240522,174900,14611204000,31950,31950,31950,31950,0
|
|
20240522,174800,14611204000,31950,31950,31950,31950,0
|
|
20240522,174700,14611204000,31950,31950,31950,31950,0
|
|
20240522,174600,14611204000,31950,31950,31950,31950,0
|
|
20240522,174500,14611204000,31950,31950,31950,31950,0
|
|
20240522,174400,14611204000,31950,31950,31950,31950,0
|
|
20240522,174300,14611204000,31950,31950,31950,31950,0
|
|
20240522,174200,14611204000,31950,31950,31950,31950,0
|
|
20240522,174100,14611204000,31950,31950,31950,31950,0
|
|
20240522,174000,14611204000,31950,31950,31950,31950,0
|
|
20240522,173900,14611204000,31950,31950,31950,31950,0
|
|
20240522,173800,14611204000,31950,31950,31950,31950,0
|
|
20240522,173700,14611204000,31950,31950,31950,31950,0
|
|
20240522,173600,14611204000,31950,31950,31950,31950,0
|
|
20240522,173500,14611204000,31950,31950,31950,31950,0
|
|
20240522,173400,14611204000,31950,31950,31950,31950,0
|
|
20240522,173300,14611204000,31950,31950,31950,31950,0
|
|
20240522,173200,14611204000,31950,31950,31950,31950,0
|
|
20240522,173100,14611204000,31950,31950,31950,31950,0
|
|
20240522,173000,14611204000,31950,31950,31950,31950,0
|
|
20240522,172900,14611204000,31950,31950,31950,31950,0
|
|
20240522,172800,14611204000,31950,31950,31950,31950,3783
|
|
20240522,172700,14611204000,31950,31950,31950,31950,0
|
|
20240522,172600,14611204000,31950,31950,31950,31950,0
|
|
20240522,172500,14611204000,31950,31950,31950,31950,0
|
|
20240522,172400,14611204000,31950,31950,31950,31950,0
|
|
20240522,172300,14611204000,31950,31950,31950,31950,0
|
|
20240522,172200,14611204000,31950,31950,31950,31950,0
|
|
20240522,172100,14611204000,31950,31950,31950,31950,0
|
|
20240522,172000,14611204000,31950,31950,31950,31950,0
|
|
20240522,171900,14611204000,31950,31950,31950,31950,0
|
|
20240522,171800,14611204000,31950,31950,31950,31950,0
|
|
20240522,171700,14611204000,31950,31950,31950,31950,0
|
|
20240522,171600,14611204000,31950,31950,31950,31950,0
|
|
20240522,171500,14611204000,31950,31950,31950,31950,0
|
|
20240522,171400,14611204000,31950,31950,31950,31950,0
|
|
20240522,171300,14611204000,31950,31950,31950,31950,0
|
|
20240522,171200,14611204000,31950,31950,31950,31950,0
|
|
20240522,171100,14611204000,31950,31950,31950,31950,0
|
|
20240522,171000,14611204000,31950,31950,31950,31950,0
|
|
20240522,170900,14611204000,31950,31950,31950,31950,0
|
|
20240522,170800,14611204000,31950,31950,31950,31950,0
|
|
20240522,170700,14611204000,31950,31950,31950,31950,0
|
|
20240522,170600,14611204000,31950,31950,31950,31950,0
|
|
20240522,170500,14611204000,31950,31950,31950,31950,0
|
|
20240522,170400,14611204000,31950,31950,31950,31950,0
|
|
20240522,170300,14611204000,31950,31950,31950,31950,0
|
|
20240522,170200,14611204000,31950,31950,31950,31950,0
|
|
20240522,170100,14611204000,31950,31950,31950,31950,0
|
|
20240522,170000,14611204000,31950,31950,31950,31950,0
|
|
20240522,165900,14611204000,31950,31950,31950,31950,0
|
|
20240522,165800,14611204000,31950,31950,31950,31950,3783
|
|
20240522,165700,14611204000,31950,31950,31950,31950,0
|
|
20240522,165600,14611204000,31950,31950,31950,31950,0
|
|
20240522,165500,14611204000,31950,31950,31950,31950,0
|
|
20240522,165400,14611204000,31950,31950,31950,31950,0
|
|
20240522,165300,14611204000,31950,31950,31950,31950,0
|
|
20240522,165200,14611204000,31950,31950,31950,31950,0
|
|
20240522,165100,14611204000,31950,31950,31950,31950,0
|
|
20240522,165000,14611204000,31950,31950,31950,31950,0
|
|
20240522,164900,14611204000,31950,31950,31950,31950,0
|
|
20240522,164800,14611204000,31950,31950,31950,31950,0
|
|
20240522,164700,14611204000,31950,31950,31950,31950,0
|
|
20240522,164600,14611204000,31950,31950,31950,31950,0
|
|
20240522,164500,14611204000,31950,31950,31950,31950,0
|
|
20240522,164400,14611204000,31950,31950,31950,31950,0
|
|
20240522,164300,14611204000,31950,31950,31950,31950,0
|
|
20240522,164200,14611204000,31950,31950,31950,31950,0
|
|
20240522,164100,14611204000,31950,31950,31950,31950,0
|
|
20240522,164000,14611204000,31950,31950,31950,31950,0
|
|
20240522,163900,14611204000,31950,31950,31950,31950,0
|
|
20240522,163800,14611204000,31950,31950,31950,31950,0
|
|
20240522,163700,14611204000,31950,31950,31950,31950,0
|
|
20240522,163600,14611204000,31950,31950,31950,31950,0
|
|
20240522,163500,14611204000,31950,31950,31950,31950,0
|
|
20240522,163400,14611204000,31950,31950,31950,31950,0
|
|
20240522,163300,14611204000,31950,31950,31950,31950,0
|
|
20240522,163200,14611204000,31950,31950,31950,31950,0
|
|
20240522,163100,14611204000,31950,31950,31950,31950,0
|
|
20240522,163000,14611204000,31950,31950,31950,31950,0
|
|
20240522,162900,14611204000,31950,31950,31950,31950,0
|
|
20240522,162800,14611204000,31950,31950,31950,31950,3783
|
|
20240522,162700,14611204000,31950,31950,31950,31950,0
|
|
20240522,162600,14611204000,31950,31950,31950,31950,0
|
|
20240522,162500,14611204000,31950,31950,31950,31950,0
|
|
20240522,162400,14611204000,31950,31950,31950,31950,0
|
|
20240522,162300,14611204000,31950,31950,31950,31950,0
|
|
20240522,162200,14611204000,31950,31950,31950,31950,0
|
|
20240522,162100,14611204000,31950,31950,31950,31950,0
|
|
20240522,162000,14611204000,31950,31950,31950,31950,0
|
|
20240522,161900,14611204000,31950,31950,31950,31950,0
|
|
20240522,161800,14611204000,31950,31950,31950,31950,0
|
|
20240522,161700,14611204000,31950,31950,31950,31950,0
|
|
20240522,161600,14611204000,31950,31950,31950,31950,0
|
|
20240522,161500,14611204000,31950,31950,31950,31950,0
|
|
20240522,161400,14611204000,31950,31950,31950,31950,0
|
|
20240522,161300,14611204000,31950,31950,31950,31950,0
|
|
20240522,161200,14611204000,31950,31950,31950,31950,0
|
|
20240522,161100,14611204000,31950,31950,31950,31950,0
|
|
20240522,161000,14611204000,31950,31950,31950,31950,0
|
|
20240522,160900,14611204000,31950,31950,31950,31950,0
|
|
20240522,160800,14611204000,31950,31950,31950,31950,0
|
|
20240522,160700,14611204000,31950,31950,31950,31950,0
|
|
20240522,160600,14611204000,31950,31950,31950,31950,0
|
|
20240522,160500,14611204000,31950,31950,31950,31950,0
|
|
20240522,160400,14611204000,31950,31950,31950,31950,0
|
|
20240522,160300,14611204000,31950,31950,31950,31950,0
|
|
20240522,160200,14611204000,31950,31950,31950,31950,0
|
|
20240522,160100,14611204000,31950,31950,31950,31950,0
|
|
20240522,160000,14611204000,31950,31950,31950,31950,0
|
|
20240522,155900,14611204000,31950,31950,31950,31950,0
|
|
20240522,155800,14611204000,31950,31950,31950,31950,3783
|
|
20240522,155700,14611204000,31950,31950,31950,31950,0
|
|
20240522,155600,14611204000,31950,31950,31950,31950,0
|
|
20240522,155500,14611204000,31950,31950,31950,31950,0
|
|
20240522,155400,14611204000,31950,31950,31950,31950,0
|
|
20240522,155300,14611204000,31950,31950,31950,31950,0
|
|
20240522,155200,14611204000,31950,31950,31950,31950,0
|
|
20240522,155100,14611204000,31950,31950,31950,31950,0
|
|
20240522,155000,14611204000,31950,31950,31950,31950,0
|
|
20240522,154900,14611204000,31950,31950,31950,31950,0
|
|
20240522,154800,14611204000,31950,31950,31950,31950,0
|
|
20240522,154700,14611204000,31950,31950,31950,31950,0
|
|
20240522,154600,14611204000,31950,31950,31950,31950,0
|
|
20240522,154500,14611204000,31950,31950,31950,31950,0
|
|
20240522,154400,14611204000,31950,31950,31950,31950,0
|
|
20240522,154300,14611204000,31950,31950,31950,31950,0
|
|
20240522,154200,14611204000,31950,31950,31950,31950,0
|
|
20240522,154100,14611204000,31950,31950,31950,31950,0
|
|
20240522,154000,14611204000,31950,31950,31950,31950,0
|
|
20240522,153900,14611204000,31950,31950,31950,31950,0
|
|
20240522,153800,14611204000,31950,31950,31950,31950,0
|
|
20240522,153700,14611204000,31950,31950,31950,31950,0
|
|
20240522,153600,14611204000,31950,31950,31950,31950,0
|
|
20240522,153500,14611204000,31950,31950,31950,31950,0
|
|
20240522,153400,14611204000,31950,31950,31950,31950,0
|
|
20240522,153300,14611204000,31950,31950,31950,31950,0
|
|
20240522,153200,14611204000,31950,31950,31950,31950,0
|
|
20240522,153100,14611204000,31950,31950,31950,31950,0
|
|
20240522,153000,14611204000,31950,31950,31950,31950,3783
|
|
20240522,152900,14490337150,31850,31850,31850,31850,0
|
|
20240522,152800,14490337150,31850,31850,31850,31850,0
|
|
20240522,152700,14490337150,31850,31850,31850,31850,0
|
|
20240522,152600,14490337150,31850,31850,31850,31850,0
|
|
20240522,152500,14490337150,31850,31850,31850,31850,0
|
|
20240522,152400,14490337150,31850,31850,31850,31850,0
|
|
20240522,152300,14490337150,31850,31850,31850,31850,0
|
|
20240522,152200,14490337150,31850,31850,31850,31850,0
|
|
20240522,152100,14490337150,31850,31850,31850,31850,0
|
|
20240522,152000,14490337150,31850,31850,31850,31850,0
|
|
20240522,151900,14490337150,31850,31850,31850,31800,350
|
|
20240522,151800,14479196650,31850,31850,31850,31800,701
|
|
20240522,151700,14456872700,31800,31800,31800,31800,40
|
|
20240522,151600,14455600700,31800,31850,31850,31800,74
|
|
20240522,151500,14453245200,31800,31850,31850,31800,154
|
|
20240522,151400,14448344000,31850,31800,31900,31800,320
|
|
20240522,151300,14438152150,31800,31850,31850,31800,16
|
|
20240522,151200,14437642850,31850,31900,31900,31850,501
|
|
20240522,151100,14421661200,31950,31900,31950,31900,394
|
|
20240522,151000,14409092350,31950,31900,31950,31900,102
|
|
20240522,150900,14405833500,31950,31850,31950,31850,780
|
|
20240522,150800,14380917650,31850,31950,31950,31850,531
|
|
20240522,150700,14363968850,31950,31950,32000,31950,644
|
|
20240522,150600,14343392500,31900,31650,31900,31650,1288
|
|
20240522,150500,14302348250,31600,31650,31650,31600,107
|
|
20240522,150400,14298966800,31600,31600,31600,31550,52
|
|
20240522,150300,14297323950,31600,31550,31600,31550,146
|
|
20240522,150200,14292711150,31600,31650,31650,31600,1732
|
|
20240522,150100,14237965200,31700,31700,31700,31700,527
|
|
20240522,150000,14221259300,31650,31650,31650,31650,31
|
|
20240522,145900,14220278150,31650,31650,31650,31650,154
|
|
20240522,145800,14215404050,31700,31650,31700,31650,71
|
|
20240522,145700,14213156750,31650,31650,31650,31650,93
|
|
20240522,145600,14210213300,31650,31650,31650,31650,327
|
|
20240522,145500,14199863750,31650,31650,31650,31650,200
|
|
20240522,145400,14193533750,31650,31650,31650,31650,397
|
|
20240522,145300,14180968700,31650,31650,31650,31650,105
|
|
20240522,145200,14177645450,31650,31650,31650,31600,854
|
|
20240522,145100,14150650800,31650,31750,31750,31650,999
|
|
20240522,145000,14119009250,31750,31750,31750,31700,201
|
|
20240522,144900,14112631250,31700,31750,31750,31700,80
|
|
20240522,144800,14110091400,31700,31750,31750,31700,211
|
|
20240522,144700,14103393550,31700,31700,31750,31700,425
|
|
20240522,144600,14089920800,31700,31750,31750,31700,436
|
|
20240522,144500,14076089400,31700,31800,31800,31700,618
|
|
20240522,144400,14056486850,31750,31750,31750,31750,152
|
|
20240522,144300,14051660850,31700,31750,31750,31700,351
|
|
20240522,144200,14040518850,31750,31750,31750,31750,62
|
|
20240522,144100,14038550350,31750,31750,31750,31750,143
|
|
20240522,144000,14034010100,31750,31750,31750,31750,53
|
|
20240522,143900,14032327350,31850,31750,31850,31750,72
|
|
20240522,143800,14030041250,31850,31750,31850,31700,1302
|
|
20240522,143700,13988721800,31750,31750,31750,31750,10
|
|
20240522,143600,13988404300,31750,31850,31900,31750,1134
|
|
20240522,143500,13952383200,31850,31850,31850,31850,213
|
|
20240522,143400,13945599150,31850,31900,31900,31850,72
|
|
20240522,143300,13943305800,31900,31900,31900,31900,106
|
|
20240522,143200,13939924400,31900,31900,31950,31900,62
|
|
20240522,143100,13937946550,31900,31900,31900,31850,105
|
|
20240522,143000,13934601700,31900,31950,31950,31900,46
|
|
20240522,142900,13933133100,31950,31900,31950,31900,5
|
|
20240522,142800,13932973450,31900,31950,31950,31900,233
|
|
20240522,142700,13925529200,32000,32050,32050,32000,241
|
|
20240522,142600,13917814100,32050,32100,32100,32050,80
|
|
20240522,142500,13915249550,32000,32050,32050,32000,213
|
|
20240522,142400,13908424500,32100,32200,32200,32100,51
|
|
20240522,142300,13906783400,32250,32150,32250,32150,158
|
|
20240522,142200,13901694500,32150,32150,32150,32000,42
|
|
20240522,142100,13900345700,32200,32150,32200,32150,43
|
|
20240522,142000,13898962150,32200,31850,32200,31850,241
|
|
20240522,141900,13891237750,31900,32000,32000,31900,4
|
|
20240522,141800,13891110000,31800,31850,31850,31800,273
|
|
20240522,141700,13882418350,31850,31850,31850,31850,0
|
|
20240522,141600,13882418350,31850,31850,31850,31850,220
|
|
20240522,141500,13875411350,31750,31800,31850,31750,1370
|
|
20240522,141400,13831873900,31800,31850,31850,31800,573
|
|
20240522,141300,13813640450,31950,31950,31950,31950,1
|
|
20240522,141200,13813608500,31950,31950,31950,31950,140
|
|
20240522,141100,13809135500,31850,31850,31850,31800,426
|
|
20240522,141000,13795568150,31850,31900,31900,31850,753
|
|
20240522,140900,13771578000,31900,31900,31950,31900,1339
|
|
20240522,140800,13728850300,31900,31950,31950,31900,557
|
|
20240522,140700,13711056350,31950,31950,31950,31950,2
|
|
20240522,140600,13710992450,31950,31950,31950,31950,0
|
|
20240522,140500,13710992450,31950,31950,31950,31950,206
|
|
20240522,140400,13704410750,31950,31950,31950,31950,210
|
|
20240522,140300,13697701250,31950,31950,31950,31950,1
|
|
20240522,140200,13697669300,31950,32000,32000,31900,248
|
|
20240522,140100,13689738600,32000,32050,32050,32000,1363
|
|
20240522,140000,13646116000,32050,32050,32050,32050,101
|
|
20240522,135900,13642878950,32100,32100,32100,32050,265
|
|
20240522,135800,13634384950,32050,32050,32050,32050,41
|
|
20240522,135700,13633070900,32050,32050,32050,32050,51
|
|
20240522,135600,13631436350,32100,32050,32100,32050,41
|
|
20240522,135500,13630122050,32050,32050,32050,32050,161
|
|
20240522,135400,13624962000,32050,32050,32050,32050,0
|
|
20240522,135300,13624962000,32050,32050,32050,32050,13
|
|
20240522,135200,13624545350,32050,32050,32050,32050,19
|
|
20240522,135100,13623936400,32050,32100,32100,32050,263
|
|
20240522,135000,13615497100,32100,32100,32100,32100,34
|
|
20240522,134900,13614405700,32100,32100,32100,32100,24
|
|
20240522,134800,13613635300,32100,32100,32100,32050,295
|
|
20240522,134700,13604166400,32100,32100,32100,32100,103
|
|
20240522,134600,13600860100,32050,32050,32050,32050,115
|
|
20240522,134500,13597174350,32050,32050,32050,32050,76
|
|
20240522,134400,13594738550,32100,32150,32150,32100,486
|
|
20240522,134300,13579127550,32150,32150,32150,32150,3
|
|
20240522,134200,13579031100,32150,32150,32150,32150,296
|
|
20240522,134100,13569514700,32150,32250,32250,32150,372
|
|
20240522,134000,13557554600,32150,32200,32200,32150,269
|
|
20240522,133900,13548895250,32150,32250,32250,32150,380
|
|
20240522,133800,13536641100,32250,32300,32300,32250,528
|
|
20240522,133700,13519602200,32300,32400,32450,32300,747
|
|
20240522,133600,13495430150,32400,32400,32450,32400,222
|
|
20240522,133500,13488237300,32400,32400,32400,32400,45
|
|
20240522,133400,13486779300,32350,32350,32350,32350,108
|
|
20240522,133300,13483285500,32450,32350,32450,32300,67
|
|
20240522,133200,13481115000,32350,32450,32450,32350,737
|
|
20240522,133100,13457217800,32450,32400,32450,32350,654
|
|
20240522,133000,13436015050,32400,32300,32400,32250,914
|
|
20240522,132900,13406443050,32250,32250,32300,32200,524
|
|
20240522,132800,13389529200,32150,32150,32150,32150,16
|
|
20240522,132700,13389014800,32150,32250,32250,32150,640
|
|
20240522,132600,13368409000,32250,32350,32350,32250,854
|
|
20240522,132500,13340815450,32350,32350,32400,32350,476
|
|
20240522,132400,13325416800,32350,32300,32350,32300,1145
|
|
20240522,132300,13288419400,32300,32350,32350,32250,482
|
|
20240522,132200,13272850150,32350,32350,32350,32350,331
|
|
20240522,132100,13262142300,32350,32300,32350,32300,247
|
|
20240522,132000,13254161150,32300,32300,32350,32200,944
|
|
20240522,131900,13223664000,32250,32000,32250,32000,734
|
|
20240522,131800,13200051350,31900,32000,32000,31900,279
|
|
20240522,131700,13191137700,32000,32000,32000,32000,100
|
|
20240522,131600,13187937700,32000,32000,32000,32000,2
|
|
20240522,131500,13187873700,31950,32000,32000,31950,650
|
|
20240522,131400,13167077950,32000,32000,32000,32000,84
|
|
20240522,131300,13164389950,32050,32100,32100,32000,6
|
|
20240522,131200,13164197800,32000,32000,32000,32000,0
|
|
20240522,131100,13164197800,32000,32050,32050,32000,134
|
|
20240522,131000,13159904950,32050,32100,32100,32050,192
|
|
20240522,130900,13153745850,32100,32050,32100,32050,167
|
|
20240522,130800,13148391950,32050,32050,32050,32050,5
|
|
20240522,130700,13148231700,32050,32000,32050,32000,331
|
|
20240522,130600,13137634650,32000,32000,32000,32000,4
|
|
20240522,130500,13137506650,32050,32050,32050,32050,1
|
|
20240522,130400,13137474600,32050,32050,32050,32050,21
|
|
20240522,130300,13136801550,32050,32050,32100,32050,93
|
|
20240522,130200,13133817950,32100,32100,32100,32100,436
|
|
20240522,130100,13119822350,32100,32050,32100,32050,38
|
|
20240522,130000,13118602600,32050,32050,32050,32050,102
|
|
20240522,125900,13115333500,32050,32050,32050,32050,5
|
|
20240522,125800,13115173250,32000,32000,32050,32000,210
|
|
20240522,125700,13108448250,32000,32000,32000,32000,148
|
|
20240522,125600,13103712250,32000,32050,32050,32000,6
|
|
20240522,125500,13103520200,32050,32050,32050,32050,1
|
|
20240522,125400,13103488150,32000,32000,32000,31950,55
|
|
20240522,125300,13101728200,32000,31950,32000,31950,118
|
|
20240522,125200,13097958000,31950,31950,31950,31950,16
|
|
20240522,125100,13097446800,31950,31950,31950,31950,1
|
|
20240522,125000,13097414850,31850,31850,31850,31850,3
|
|
20240522,124900,13097319300,31850,31850,31850,31850,100
|
|
20240522,124800,13094134300,31850,31850,31850,31850,0
|
|
20240522,124700,13094134300,31850,31900,31900,31850,202
|
|
20240522,124600,13087692950,31900,31900,31900,31900,155
|
|
20240522,124500,13082748450,31900,31850,31900,31850,321
|
|
20240522,124400,13072523600,31850,31850,31850,31850,211
|
|
20240522,124300,13065803250,31900,31900,31900,31900,122
|
|
20240522,124200,13061911450,31900,31900,31900,31900,1
|
|
20240522,124100,13061879550,31900,31900,31900,31900,2
|
|
20240522,124000,13061815750,31950,31950,31950,31950,1
|
|
20240522,123900,13061783800,31950,32000,32000,31950,108
|
|
20240522,123800,13058328050,31950,31950,31950,31950,5
|
|
20240522,123700,13058168300,32000,32000,32000,32000,3
|
|
20240522,123600,13058072300,31850,31850,31850,31850,0
|
|
20240522,123500,13058072300,31850,31850,31850,31850,218
|
|
20240522,123400,13051129000,31850,31850,31850,31850,264
|
|
20240522,123300,13042720600,31850,31850,31850,31850,20
|
|
20240522,123200,13042083600,31850,31850,31850,31850,257
|
|
20240522,123100,13033898150,31850,31900,31900,31850,33
|
|
20240522,123000,13032845500,31900,31900,31900,31900,5
|
|
20240522,122900,13032686000,31900,31900,31900,31900,56
|
|
20240522,122800,13030899600,31900,31950,31950,31900,44
|
|
20240522,122700,13029495250,31950,31950,31950,31900,15
|
|
20240522,122600,13029016350,32000,31900,32000,31900,34
|
|
20240522,122500,13027931450,31900,31900,31900,31850,217
|
|
20240522,122400,13021011150,31900,31850,31900,31850,2
|
|
20240522,122300,13020947400,31850,31850,31850,31850,38
|
|
20240522,122200,13019737100,31850,31850,31850,31850,90
|
|
20240522,122100,13016870600,31850,31850,31850,31850,1
|
|
20240522,122000,13016838750,31850,31850,31850,31850,0
|
|
20240522,121900,13016838750,31850,31800,31850,31800,92
|
|
20240522,121800,13013909700,31800,31850,31850,31800,77
|
|
20240522,121700,13011460500,31850,31850,31850,31850,151
|
|
20240522,121600,13006651150,31850,31850,31850,31850,10
|
|
20240522,121500,13006332650,31850,31950,31950,31850,546
|
|
20240522,121400,12988928650,31900,31900,31950,31900,33
|
|
20240522,121300,12987875900,31950,31850,31950,31850,163
|
|
20240522,121200,12982676750,31850,31900,31900,31850,27
|
|
20240522,121100,12981816700,31900,31850,31900,31850,5
|
|
20240522,121000,12981657400,31850,31750,31850,31750,338
|
|
20240522,120900,12970906150,31750,31850,31850,31750,883
|
|
20240522,120800,12942826850,31850,31900,31900,31800,670
|
|
20240522,120700,12921487550,31900,31900,31900,31900,21
|
|
20240522,120600,12920817650,31900,31900,31900,31900,146
|
|
20240522,120500,12916160250,31850,31900,31900,31850,401
|
|
20240522,120400,12903374900,31950,31950,31950,31950,30
|
|
20240522,120300,12902416400,31900,31900,31900,31900,126
|
|
20240522,120200,12898397000,31900,32050,32050,31900,40
|
|
20240522,120100,12897120050,31950,32000,32050,31950,280
|
|
20240522,120000,12888161750,32000,32000,32000,32000,2
|
|
20240522,115900,12888097750,32050,31900,32050,31900,161
|
|
20240522,115800,12882961400,31900,32000,32000,31900,82
|
|
20240522,115700,12880341900,32000,32100,32100,32000,114
|
|
20240522,115600,12876689300,32100,32050,32100,32050,13
|
|
20240522,115500,12876272150,32050,32150,32200,32050,62
|
|
20240522,115400,12874278950,32150,32000,32150,32000,86
|
|
20240522,115300,12871516450,32000,31950,32000,31900,322
|
|
20240522,115200,12861223550,32100,32050,32100,32000,1126
|
|
20240522,115100,12825178350,32100,32100,32100,32050,63
|
|
20240522,115000,12823156650,32100,32100,32100,32100,18
|
|
20240522,114900,12822578850,32100,32100,32100,32100,118
|
|
20240522,114800,12818791050,32100,32050,32150,32050,45
|
|
20240522,114700,12817346350,32100,32100,32100,32100,0
|
|
20240522,114600,12817346350,32100,32100,32100,32100,13
|
|
20240522,114500,12816929050,32100,32100,32200,32050,598
|
|
20240522,114400,12797716050,32100,32050,32100,32050,467
|
|
20240522,114300,12782741950,32100,32100,32100,32100,60
|
|
20240522,114200,12780815950,32100,32050,32100,32050,393
|
|
20240522,114100,12768200700,32050,32050,32050,32050,0
|
|
20240522,114000,12768200700,32050,32050,32100,32050,350
|
|
20240522,113900,12756972450,32050,32000,32050,32000,215
|
|
20240522,113800,12750090250,31900,31950,32000,31900,623
|
|
20240522,113700,12730176800,31950,31900,31950,31900,163
|
|
20240522,113600,12724970450,31900,31900,31900,31900,161
|
|
20240522,113500,12719834550,31900,31900,31950,31900,374
|
|
20240522,113400,12707903900,31900,31900,31950,31900,630
|
|
20240522,113300,12687806850,31900,31850,31900,31850,42
|
|
20240522,113200,12686469050,31850,31900,31900,31850,462
|
|
20240522,113100,12671732750,31900,31900,31900,31900,82
|
|
20240522,113000,12669116950,31900,31900,31900,31900,50
|
|
20240522,112900,12667521950,31900,31900,31900,31750,331
|
|
20240522,112800,12656996150,31900,31900,31900,31900,152
|
|
20240522,112700,12652147350,31900,31800,31900,31800,341
|
|
20240522,112600,12641303250,31800,31800,31800,31800,5
|
|
20240522,112500,12641144250,31800,31700,31800,31700,194
|
|
20240522,112400,12634989600,31700,31800,31800,31700,403
|
|
20240522,112300,12622214150,31800,31700,31800,31700,370
|
|
20240522,112200,12610480750,31700,31700,31800,31700,221
|
|
20240522,112100,12603474950,31800,31800,31800,31700,445
|
|
20240522,112000,12589357300,31800,31800,31800,31750,49
|
|
20240522,111900,12587800650,31750,31700,31800,31700,858
|
|
20240522,111800,12560558300,31700,31800,31800,31700,231
|
|
20240522,111700,12553228550,31800,31750,31800,31750,78
|
|
20240522,111600,12550751850,31750,31800,31800,31700,593
|
|
20240522,111500,12531930950,31750,31750,31850,31750,215
|
|
20240522,111400,12525104400,31850,31900,31900,31850,39
|
|
20240522,111300,12523862100,31700,31950,31950,31700,2820
|
|
20240522,111200,12434196600,31950,31900,31950,31850,157
|
|
20240522,111100,12429190900,31900,31900,31950,31900,358
|
|
20240522,111000,12417770550,31900,31900,31900,31900,146
|
|
20240522,110900,12413113150,31850,31850,31850,31850,44
|
|
20240522,110800,12411711750,31850,31850,31900,31850,133
|
|
20240522,110700,12407475650,31850,31850,31850,31850,59
|
|
20240522,110600,12405596500,31850,31900,31900,31800,498
|
|
20240522,110500,12389738550,31850,31900,31900,31850,119
|
|
20240522,110400,12385947250,31900,31950,31950,31900,366
|
|
20240522,110300,12374271700,31900,31900,31900,31900,87
|
|
20240522,110200,12371496400,31900,31900,31900,31850,372
|
|
20240522,110100,12359630300,31850,31800,31900,31750,750
|
|
20240522,110000,12335768550,31800,31750,31800,31700,1402
|
|
20240522,105900,12291277300,31750,31800,31850,31750,370
|
|
20240522,105800,12279513500,31800,31850,31850,31800,600
|
|
20240522,105700,12260409250,31850,31800,31900,31750,162
|
|
20240522,105600,12255255000,31800,31900,31900,31800,2998
|
|
20240522,105500,12159885350,31900,31950,31950,31850,1174
|
|
20240522,105400,12122486100,31950,32000,32000,31850,1216
|
|
20240522,105300,12083702600,32000,32000,32000,31950,190
|
|
20240522,105200,12077628150,32000,32000,32000,31950,116
|
|
20240522,105100,12073921250,32000,32000,32000,31900,416
|
|
20240522,105000,12060629850,31950,32000,32100,31900,523
|
|
20240522,104900,12043932500,32000,32100,32100,32000,454
|
|
20240522,104800,12029372950,32100,31950,32200,31850,3102
|
|
20240522,104700,11930234100,31950,32100,32100,31850,4953
|
|
20240522,104600,11771786350,32100,32100,32150,32100,1135
|
|
20240522,104500,11735342350,32100,32200,32200,32100,648
|
|
20240522,104400,11714499900,32200,32200,32250,32200,143
|
|
20240522,104300,11709895150,32250,32250,32300,32150,150
|
|
20240522,104200,11705058950,32250,32200,32250,32150,1380
|
|
20240522,104100,11660616750,32200,32250,32300,32200,865
|
|
20240522,104000,11632743950,32250,32250,32300,32250,428
|
|
20240522,103900,11618930350,32200,32350,32400,32200,412
|
|
20240522,103800,11605640150,32400,32350,32400,32350,21
|
|
20240522,103700,11604960050,32250,32300,32350,32250,838
|
|
20240522,103600,11577871850,32300,32350,32350,32250,852
|
|
20240522,103500,11550352150,32350,32250,32350,32200,993
|
|
20240522,103400,11518308600,32200,32400,32400,32200,2064
|
|
20240522,103300,11451665300,32400,32450,32450,32350,1145
|
|
20240522,103200,11414601800,32450,32350,32450,32350,347
|
|
20240522,103100,11403362750,32350,32400,32400,32350,317
|
|
20240522,103000,11393100800,32400,32400,32450,32350,176
|
|
20240522,102900,11387398350,32450,32400,32450,32400,445
|
|
20240522,102800,11372980050,32500,32300,32500,32300,261
|
|
20240522,102700,11364521950,32400,32400,32500,32300,1842
|
|
20240522,102600,11304881650,32350,32200,32450,32200,1806
|
|
20240522,102500,11246584800,32200,32300,32300,32200,1078
|
|
20240522,102400,11211864650,32300,32200,32300,32150,2291
|
|
20240522,102300,11138096100,32200,32300,32300,32100,5239
|
|
20240522,102200,10969481900,32300,32500,32600,32300,5373
|
|
20240522,102100,10795038850,32500,32600,32650,32500,1151
|
|
20240522,102000,10757560300,32600,32550,32600,32500,1053
|
|
20240522,101900,10723295900,32600,32500,32700,32450,1452
|
|
20240522,101800,10676016700,32450,32800,32800,32400,3240
|
|
20240522,101700,10570453100,32700,32650,32950,32450,5558
|
|
20240522,101600,10389375150,32650,32900,32950,32600,5900
|
|
20240522,101500,10195906600,32850,33000,33150,32850,3893
|
|
20240522,101400,10067707400,33000,33150,33450,32950,3682
|
|
20240522,101300,9945697300,33150,33100,33400,33000,5799
|
|
20240522,101200,9754088700,33100,33400,33450,33100,6701
|
|
20240522,101100,9531455300,33450,33350,33550,33250,3921
|
|
20240522,101000,9400756150,33350,33800,33800,33350,4640
|
|
20240522,100900,9245143200,33800,33200,33800,33200,6413
|
|
20240522,100800,9030836550,33200,33600,34000,33150,18414
|
|
20240522,100700,8413734000,33600,34800,34800,33400,35331
|
|
20240522,100600,7214860350,34550,33250,35100,33200,56200
|
|
20240522,100500,5279403050,33250,33600,33650,33200,24050
|
|
20240522,100400,4475786750,33600,33850,33900,33400,33158
|
|
20240522,100300,3357614300,34300,34300,34300,34300,0
|
|
20240522,100200,3357614300,34300,33100,34300,32900,24793
|
|
20240522,100100,2523366750,32950,32550,33900,32150,32363
|
|
20240522,100000,1451013350,32550,31800,33000,31800,23786
|
|
20240522,095900,680833650,31800,31400,32000,31350,5217
|
|
20240522,095800,515525800,31400,31300,31400,31300,196
|
|
20240522,095700,509386950,31300,31300,31350,31300,248
|
|
20240522,095600,501617500,31300,31300,31300,31300,238
|
|
20240522,095500,494168100,31300,31300,31300,31300,25
|
|
20240522,095400,493385600,31200,31200,31250,31200,317
|
|
20240522,095300,483487200,31150,31200,31300,31150,566
|
|
20240522,095200,465846700,31200,31300,31300,31150,236
|
|
20240522,095100,458476800,31300,31450,31500,31300,1627
|
|
20240522,095000,407395100,31450,31300,31500,31300,1209
|
|
20240522,094900,369413550,31300,31300,31300,31300,8
|
|
20240522,094800,369163150,31200,30950,31250,30900,1098
|
|
20240522,094700,335080800,31000,31050,31050,31000,103
|
|
20240522,094600,331887700,31100,31000,31100,31000,184
|
|
20240522,094500,326183400,31000,31000,31150,31000,255
|
|
20240522,094400,318255450,31150,31150,31150,31000,87
|
|
20240522,094300,315547350,31150,31150,31150,31150,0
|
|
20240522,094200,315547350,31150,31000,31150,31000,2
|
|
20240522,094100,315485200,30950,30950,30950,30950,2
|
|
20240522,094000,315423300,30950,30950,30950,30950,43
|
|
20240522,093900,314092450,30950,30950,30950,30950,31
|
|
20240522,093800,313133000,30950,30950,30950,30950,121
|
|
20240522,093700,309388050,30950,31000,31000,30950,48
|
|
20240522,093600,307901350,31000,31000,31000,31000,67
|
|
20240522,093500,305824350,31150,31150,31150,31150,10
|
|
20240522,093400,305512850,31150,31150,31150,31150,10
|
|
20240522,093300,305201350,31150,31000,31150,31000,7
|
|
20240522,093200,304984100,31000,31000,31000,31000,17
|
|
20240522,093100,304457100,30900,30950,30950,30900,141
|
|
20240522,093000,300099300,31000,31000,31000,31000,101
|
|
20240522,092900,296968300,30950,31000,31000,30950,20
|
|
20240522,092800,296348700,31000,31000,31000,31000,30
|
|
20240522,092700,295418700,31050,31000,31050,31000,116
|
|
20240522,092600,291820700,30900,30900,30900,30900,252
|
|
20240522,092500,284033900,30900,30900,30900,30850,151
|
|
20240522,092400,279368050,30900,30900,30900,30900,10
|
|
20240522,092300,279059050,30900,31000,31000,30900,228
|
|
20240522,092200,272002700,30950,31000,31000,30950,152
|
|
20240522,092100,267294050,31000,30950,31000,30950,255
|
|
20240522,092000,259395650,30950,30900,30950,30850,477
|
|
20240522,091900,244646700,30850,30900,30900,30850,349
|
|
20240522,091800,233875600,30900,30900,30900,30900,200
|
|
20240522,091700,227695600,30900,30950,30950,30900,395
|
|
20240522,091600,215487000,30950,30850,30950,30850,316
|
|
20240522,091500,205722300,30900,30800,30900,30700,676
|
|
20240522,091400,184905650,30800,30900,30900,30800,1007
|
|
20240522,091300,153852100,30900,31000,31000,30900,1118
|
|
20240522,091200,119283900,31000,31050,31050,31000,396
|
|
20240522,091100,107006800,31000,31150,31150,31000,410
|
|
20240522,091000,94253550,31150,31200,31200,31150,188
|
|
20240522,090900,88396450,31200,31200,31200,31200,138
|
|
20240522,090800,84090850,31200,31200,31200,31200,84
|
|
20240522,090700,81470050,31200,31200,31250,31200,314
|
|
20240522,090600,71673200,31250,31250,31300,31250,385
|
|
20240522,090500,59630100,31300,31300,31300,31300,3
|
|
20240522,090400,59536200,31300,31300,31300,31250,294
|
|
20240522,090300,50335800,31300,31300,31300,31150,15
|
|
20240522,090200,49867850,31300,31150,31300,31000,205
|
|
20240522,090100,43483700,31150,31200,31200,31000,390
|
|
20240522,090000,31338550,31200,31200,31250,31200,650
|