579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,183600,1364044100,22750,22750,22750,22750,2619
|
|
20240522,183500,1364044100,22750,22750,22750,22750,0
|
|
20240522,183400,1364044100,22750,22750,22750,22750,0
|
|
20240522,183300,1364044100,22750,22750,22750,22750,0
|
|
20240522,183200,1364044100,22750,22750,22750,22750,0
|
|
20240522,183100,1364044100,22750,22750,22750,22750,0
|
|
20240522,183000,1364044100,22750,22750,22750,22750,0
|
|
20240522,182900,1364044100,22750,22750,22750,22750,0
|
|
20240522,182800,1364044100,22750,22750,22750,22750,0
|
|
20240522,182700,1364044100,22750,22750,22750,22750,0
|
|
20240522,182600,1364044100,22750,22750,22750,22750,0
|
|
20240522,182500,1364044100,22750,22750,22750,22750,0
|
|
20240522,182400,1364044100,22750,22750,22750,22750,0
|
|
20240522,182300,1364044100,22750,22750,22750,22750,0
|
|
20240522,182200,1364044100,22750,22750,22750,22750,0
|
|
20240522,182100,1364044100,22750,22750,22750,22750,0
|
|
20240522,182000,1364044100,22750,22750,22750,22750,0
|
|
20240522,181900,1364044100,22750,22750,22750,22750,0
|
|
20240522,181800,1364044100,22750,22750,22750,22750,0
|
|
20240522,181700,1364044100,22750,22750,22750,22750,0
|
|
20240522,181600,1364044100,22750,22750,22750,22750,0
|
|
20240522,181500,1364044100,22750,22750,22750,22750,0
|
|
20240522,181400,1364044100,22750,22750,22750,22750,0
|
|
20240522,181300,1364044100,22750,22750,22750,22750,0
|
|
20240522,181200,1364044100,22750,22750,22750,22750,0
|
|
20240522,181100,1364044100,22750,22750,22750,22750,0
|
|
20240522,181000,1364044100,22750,22750,22750,22750,0
|
|
20240522,180900,1364044100,22750,22750,22750,22750,0
|
|
20240522,180800,1364044100,22750,22750,22750,22750,0
|
|
20240522,180700,1364044100,22750,22750,22750,22750,0
|
|
20240522,180600,1364044100,22750,22750,22750,22750,2619
|
|
20240522,180500,1364044100,22750,22750,22750,22750,0
|
|
20240522,180400,1364044100,22750,22750,22750,22750,0
|
|
20240522,180300,1364044100,22750,22750,22750,22750,0
|
|
20240522,180200,1364044100,22750,22750,22750,22750,0
|
|
20240522,180100,1364044100,22750,22750,22750,22750,0
|
|
20240522,180000,1364044100,22750,22750,22750,22750,0
|
|
20240522,175900,1364044100,22750,22750,22750,22750,0
|
|
20240522,175800,1364044100,22750,22750,22750,22750,0
|
|
20240522,175700,1364044100,22750,22750,22750,22750,0
|
|
20240522,175600,1364044100,22750,22750,22750,22750,0
|
|
20240522,175500,1364044100,22750,22750,22750,22750,0
|
|
20240522,175400,1364044100,22750,22750,22750,22750,0
|
|
20240522,175300,1364044100,22750,22750,22750,22750,0
|
|
20240522,175200,1364044100,22750,22750,22750,22750,0
|
|
20240522,175100,1364044100,22750,22750,22750,22750,0
|
|
20240522,175000,1364044100,22750,22750,22750,22750,0
|
|
20240522,174900,1364044100,22750,22750,22750,22750,0
|
|
20240522,174800,1364044100,22750,22750,22750,22750,0
|
|
20240522,174700,1364044100,22750,22750,22750,22750,0
|
|
20240522,174600,1364044100,22750,22750,22750,22750,0
|
|
20240522,174500,1364044100,22750,22750,22750,22750,0
|
|
20240522,174400,1364044100,22750,22750,22750,22750,0
|
|
20240522,174300,1364044100,22750,22750,22750,22750,0
|
|
20240522,174200,1364044100,22750,22750,22750,22750,0
|
|
20240522,174100,1364044100,22750,22750,22750,22750,0
|
|
20240522,174000,1364044100,22750,22750,22750,22750,0
|
|
20240522,173900,1364044100,22750,22750,22750,22750,0
|
|
20240522,173800,1364044100,22750,22750,22750,22750,0
|
|
20240522,173700,1364044100,22750,22750,22750,22750,0
|
|
20240522,173600,1364044100,22750,22750,22750,22750,2619
|
|
20240522,173500,1364044100,22750,22750,22750,22750,0
|
|
20240522,173400,1364044100,22750,22750,22750,22750,0
|
|
20240522,173300,1364044100,22750,22750,22750,22750,0
|
|
20240522,173200,1364044100,22750,22750,22750,22750,0
|
|
20240522,173100,1364044100,22750,22750,22750,22750,0
|
|
20240522,173000,1364044100,22750,22750,22750,22750,0
|
|
20240522,172900,1364044100,22750,22750,22750,22750,0
|
|
20240522,172800,1364044100,22750,22750,22750,22750,0
|
|
20240522,172700,1364044100,22750,22750,22750,22750,0
|
|
20240522,172600,1364044100,22750,22750,22750,22750,0
|
|
20240522,172500,1364044100,22750,22750,22750,22750,0
|
|
20240522,172400,1364044100,22750,22750,22750,22750,0
|
|
20240522,172300,1364044100,22750,22750,22750,22750,0
|
|
20240522,172200,1364044100,22750,22750,22750,22750,0
|
|
20240522,172100,1364044100,22750,22750,22750,22750,0
|
|
20240522,172000,1364044100,22750,22750,22750,22750,0
|
|
20240522,171900,1364044100,22750,22750,22750,22750,0
|
|
20240522,171800,1364044100,22750,22750,22750,22750,0
|
|
20240522,171700,1364044100,22750,22750,22750,22750,0
|
|
20240522,171600,1364044100,22750,22750,22750,22750,0
|
|
20240522,171500,1364044100,22750,22750,22750,22750,0
|
|
20240522,171400,1364044100,22750,22750,22750,22750,0
|
|
20240522,171300,1364044100,22750,22750,22750,22750,0
|
|
20240522,171200,1364044100,22750,22750,22750,22750,0
|
|
20240522,171100,1364044100,22750,22750,22750,22750,0
|
|
20240522,171000,1364044100,22750,22750,22750,22750,0
|
|
20240522,170900,1364044100,22750,22750,22750,22750,0
|
|
20240522,170800,1364044100,22750,22750,22750,22750,0
|
|
20240522,170700,1364044100,22750,22750,22750,22750,0
|
|
20240522,170600,1364044100,22750,22750,22750,22750,2619
|
|
20240522,170500,1364044100,22750,22750,22750,22750,0
|
|
20240522,170400,1364044100,22750,22750,22750,22750,0
|
|
20240522,170300,1364044100,22750,22750,22750,22750,0
|
|
20240522,170200,1364044100,22750,22750,22750,22750,0
|
|
20240522,170100,1364044100,22750,22750,22750,22750,0
|
|
20240522,170000,1364044100,22750,22750,22750,22750,0
|
|
20240522,165900,1364044100,22750,22750,22750,22750,0
|
|
20240522,165800,1364044100,22750,22750,22750,22750,0
|
|
20240522,165700,1364044100,22750,22750,22750,22750,0
|
|
20240522,165600,1364044100,22750,22750,22750,22750,0
|
|
20240522,165500,1364044100,22750,22750,22750,22750,0
|
|
20240522,165400,1364044100,22750,22750,22750,22750,0
|
|
20240522,165300,1364044100,22750,22750,22750,22750,0
|
|
20240522,165200,1364044100,22750,22750,22750,22750,0
|
|
20240522,165100,1364044100,22750,22750,22750,22750,0
|
|
20240522,165000,1364044100,22750,22750,22750,22750,0
|
|
20240522,164900,1364044100,22750,22750,22750,22750,0
|
|
20240522,164800,1364044100,22750,22750,22750,22750,0
|
|
20240522,164700,1364044100,22750,22750,22750,22750,0
|
|
20240522,164600,1364044100,22750,22750,22750,22750,0
|
|
20240522,164500,1364044100,22750,22750,22750,22750,0
|
|
20240522,164400,1364044100,22750,22750,22750,22750,0
|
|
20240522,164300,1364044100,22750,22750,22750,22750,0
|
|
20240522,164200,1364044100,22750,22750,22750,22750,0
|
|
20240522,164100,1364044100,22750,22750,22750,22750,0
|
|
20240522,164000,1364044100,22750,22750,22750,22750,0
|
|
20240522,163900,1364044100,22750,22750,22750,22750,0
|
|
20240522,163800,1364044100,22750,22750,22750,22750,0
|
|
20240522,163700,1364044100,22750,22750,22750,22750,0
|
|
20240522,163600,1364044100,22750,22750,22750,22750,2619
|
|
20240522,163500,1364044100,22750,22750,22750,22750,0
|
|
20240522,163400,1364044100,22750,22750,22750,22750,0
|
|
20240522,163300,1364044100,22750,22750,22750,22750,0
|
|
20240522,163200,1364044100,22750,22750,22750,22750,0
|
|
20240522,163100,1364044100,22750,22750,22750,22750,0
|
|
20240522,163000,1364044100,22750,22750,22750,22750,0
|
|
20240522,162900,1364044100,22750,22750,22750,22750,0
|
|
20240522,162800,1364044100,22750,22750,22750,22750,0
|
|
20240522,162700,1364044100,22750,22750,22750,22750,0
|
|
20240522,162600,1364044100,22750,22750,22750,22750,0
|
|
20240522,162500,1364044100,22750,22750,22750,22750,0
|
|
20240522,162400,1364044100,22750,22750,22750,22750,0
|
|
20240522,162300,1364044100,22750,22750,22750,22750,0
|
|
20240522,162200,1364044100,22750,22750,22750,22750,0
|
|
20240522,162100,1364044100,22750,22750,22750,22750,0
|
|
20240522,162000,1364044100,22750,22750,22750,22750,0
|
|
20240522,161900,1364044100,22750,22750,22750,22750,0
|
|
20240522,161800,1364044100,22750,22750,22750,22750,0
|
|
20240522,161700,1364044100,22750,22750,22750,22750,0
|
|
20240522,161600,1364044100,22750,22750,22750,22750,0
|
|
20240522,161500,1364044100,22750,22750,22750,22750,0
|
|
20240522,161400,1364044100,22750,22750,22750,22750,0
|
|
20240522,161300,1364044100,22750,22750,22750,22750,0
|
|
20240522,161200,1364044100,22750,22750,22750,22750,0
|
|
20240522,161100,1364044100,22750,22750,22750,22750,0
|
|
20240522,161000,1364044100,22750,22750,22750,22750,0
|
|
20240522,160900,1364044100,22750,22750,22750,22750,0
|
|
20240522,160800,1364044100,22750,22750,22750,22750,0
|
|
20240522,160700,1364044100,22750,22750,22750,22750,0
|
|
20240522,160600,1364044100,22750,22750,22750,22750,2619
|
|
20240522,160500,1364044100,22750,22750,22750,22750,0
|
|
20240522,160400,1364044100,22750,22750,22750,22750,0
|
|
20240522,160300,1364044100,22750,22750,22750,22750,0
|
|
20240522,160200,1364044100,22750,22750,22750,22750,0
|
|
20240522,160100,1364044100,22750,22750,22750,22750,0
|
|
20240522,160000,1364044100,22750,22750,22750,22750,0
|
|
20240522,155900,1364044100,22750,22750,22750,22750,0
|
|
20240522,155800,1364044100,22750,22750,22750,22750,0
|
|
20240522,155700,1364044100,22750,22750,22750,22750,0
|
|
20240522,155600,1364044100,22750,22750,22750,22750,0
|
|
20240522,155500,1364044100,22750,22750,22750,22750,0
|
|
20240522,155400,1364044100,22750,22750,22750,22750,0
|
|
20240522,155300,1364044100,22750,22750,22750,22750,0
|
|
20240522,155200,1364044100,22750,22750,22750,22750,0
|
|
20240522,155100,1364044100,22750,22750,22750,22750,0
|
|
20240522,155000,1364044100,22750,22750,22750,22750,0
|
|
20240522,154900,1364044100,22750,22750,22750,22750,0
|
|
20240522,154800,1364044100,22750,22750,22750,22750,0
|
|
20240522,154700,1364044100,22750,22750,22750,22750,0
|
|
20240522,154600,1364044100,22750,22750,22750,22750,0
|
|
20240522,154500,1364044100,22750,22750,22750,22750,0
|
|
20240522,154400,1364044100,22750,22750,22750,22750,0
|
|
20240522,154300,1364044100,22750,22750,22750,22750,0
|
|
20240522,154200,1364044100,22750,22750,22750,22750,0
|
|
20240522,154100,1364044100,22750,22750,22750,22750,0
|
|
20240522,154000,1364044100,22750,22750,22750,22750,0
|
|
20240522,153900,1364044100,22750,22750,22750,22750,0
|
|
20240522,153800,1364044100,22750,22750,22750,22750,0
|
|
20240522,153700,1364044100,22750,22750,22750,22750,0
|
|
20240522,153600,1364044100,22750,22750,22750,22750,2619
|
|
20240522,153500,1364044100,22750,22750,22750,22750,0
|
|
20240522,153400,1364044100,22750,22750,22750,22750,0
|
|
20240522,153300,1364044100,22750,22750,22750,22750,0
|
|
20240522,153200,1364044100,22750,22750,22750,22750,0
|
|
20240522,153100,1364044100,22750,22750,22750,22750,0
|
|
20240522,153000,1364044100,22750,22750,22750,22750,2619
|
|
20240522,152900,1304461850,22600,22600,22600,22600,0
|
|
20240522,152800,1304461850,22600,22600,22600,22600,0
|
|
20240522,152700,1304461850,22600,22600,22600,22600,0
|
|
20240522,152600,1304461850,22600,22600,22600,22600,0
|
|
20240522,152500,1304461850,22600,22600,22600,22600,0
|
|
20240522,152400,1304461850,22600,22600,22600,22600,0
|
|
20240522,152300,1304461850,22600,22600,22600,22600,0
|
|
20240522,152200,1304461850,22600,22600,22600,22600,0
|
|
20240522,152100,1304461850,22600,22600,22600,22600,0
|
|
20240522,152000,1304461850,22600,22600,22600,22600,0
|
|
20240522,151900,1304461850,22600,22500,22600,22500,72
|
|
20240522,151800,1302840050,22550,22450,22550,22450,71
|
|
20240522,151700,1301241250,22550,22450,22600,22450,117
|
|
20240522,151600,1298612600,22600,22450,22600,22450,22
|
|
20240522,151500,1298116450,22450,22600,22600,22450,548
|
|
20240522,151400,1285812200,22500,22450,22600,22450,168
|
|
20240522,151300,1282031700,22450,22600,22600,22450,32
|
|
20240522,151200,1281310200,22450,22500,22600,22450,366
|
|
20240522,151100,1273074600,22600,22600,22600,22500,261
|
|
20240522,151000,1267194450,22500,22500,22500,22500,94
|
|
20240522,150900,1265079450,22600,22600,22600,22600,1
|
|
20240522,150800,1265056850,22650,22600,22650,22600,60
|
|
20240522,150700,1263700700,22650,22600,22650,22600,52
|
|
20240522,150600,1262525100,22600,22600,22650,22500,167
|
|
20240522,150500,1258751050,22650,22600,22650,22600,40
|
|
20240522,150400,1257846600,22600,22550,22600,22550,65
|
|
20240522,150300,1256380300,22550,22550,22550,22550,32
|
|
20240522,150200,1255658700,22450,22550,22550,22450,649
|
|
20240522,150100,1241055500,22550,22550,22550,22550,52
|
|
20240522,150000,1239882900,22550,22550,22550,22550,4
|
|
20240522,145900,1239792700,22600,22600,22600,22600,0
|
|
20240522,145800,1239792700,22600,22500,22600,22450,243
|
|
20240522,145700,1234336300,22500,22600,22600,22500,723
|
|
20240522,145600,1218068050,22550,22550,22550,22550,0
|
|
20240522,145500,1218068050,22550,22550,22550,22550,25
|
|
20240522,145400,1217504300,22550,22550,22550,22550,29
|
|
20240522,145300,1216850350,22550,22600,22600,22550,11
|
|
20240522,145200,1216602250,22550,22600,22600,22550,201
|
|
20240522,145100,1212069650,22550,22550,22550,22550,49
|
|
20240522,145000,1210964700,22550,22600,22600,22550,291
|
|
20240522,144900,1204389250,22600,22600,22600,22600,20
|
|
20240522,144800,1203937250,22600,22600,22600,22600,12
|
|
20240522,144700,1203666050,22600,22600,22600,22600,0
|
|
20240522,144600,1203666050,22600,22650,22650,22600,28
|
|
20240522,144500,1203033200,22600,22600,22600,22600,23
|
|
20240522,144400,1202513400,22650,22650,22650,22650,0
|
|
20240522,144300,1202513400,22650,22650,22650,22650,2
|
|
20240522,144200,1202468100,22650,22550,22650,22550,330
|
|
20240522,144100,1195019500,22650,22550,22650,22550,53
|
|
20240522,144000,1193820050,22650,22650,22650,22650,0
|
|
20240522,143900,1193820050,22650,22650,22650,22650,1
|
|
20240522,143800,1193797400,22550,22550,22550,22550,14
|
|
20240522,143700,1193481700,22650,22550,22650,22550,428
|
|
20240522,143600,1183811200,22600,22600,22600,22600,9
|
|
20240522,143500,1183607800,22600,22600,22600,22600,0
|
|
20240522,143400,1183607800,22600,22600,22600,22600,0
|
|
20240522,143300,1183607800,22600,22600,22600,22500,44
|
|
20240522,143200,1182614700,22600,22600,22600,22600,0
|
|
20240522,143100,1182614700,22600,22550,22600,22450,515
|
|
20240522,143000,1170994300,22550,22550,22550,22550,2
|
|
20240522,142900,1170949200,22550,22550,22550,22550,104
|
|
20240522,142800,1168604000,22550,22550,22550,22550,32
|
|
20240522,142700,1167882400,22450,22550,22550,22450,12
|
|
20240522,142600,1167612800,22500,22500,22500,22500,6
|
|
20240522,142500,1167477800,22500,22450,22500,22450,85
|
|
20240522,142400,1165567750,22450,22450,22500,22400,139
|
|
20240522,142300,1162448100,22400,22450,22450,22400,144
|
|
20240522,142200,1159220300,22400,22400,22400,22400,0
|
|
20240522,142100,1159220300,22400,22400,22400,22400,0
|
|
20240522,142000,1159220300,22400,22400,22400,22400,0
|
|
20240522,141900,1159220300,22400,22400,22400,22400,100
|
|
20240522,141800,1156980300,22400,22400,22400,22400,0
|
|
20240522,141700,1156980300,22400,22400,22400,22400,31
|
|
20240522,141600,1156285900,22400,22400,22400,22400,0
|
|
20240522,141500,1156285900,22400,22400,22400,22400,1
|
|
20240522,141400,1156263500,22500,22500,22500,22500,6
|
|
20240522,141300,1156128500,22400,22400,22400,22400,50
|
|
20240522,141200,1155008500,22400,22500,22500,22400,531
|
|
20240522,141100,1143090300,22500,22450,22500,22450,66
|
|
20240522,141000,1141608000,22450,22500,22500,22450,206
|
|
20240522,140900,1136976000,22500,22500,22500,22500,1
|
|
20240522,140800,1136953500,22500,22500,22500,22500,150
|
|
20240522,140700,1133578500,22500,22500,22500,22500,151
|
|
20240522,140600,1130181000,22500,22500,22500,22500,1183
|
|
20240522,140500,1103563500,22450,22450,22450,22450,1
|
|
20240522,140400,1103541050,22500,22500,22500,22500,54
|
|
20240522,140300,1102326050,22500,22500,22500,22450,534
|
|
20240522,140200,1090335400,22500,22500,22500,22450,656
|
|
20240522,140100,1075587900,22500,22550,22550,22450,8328
|
|
20240522,140000,888173100,22550,22550,22550,22550,7
|
|
20240522,135900,888015250,22600,22550,22600,22550,145
|
|
20240522,135800,884738750,22550,22600,22600,22550,72
|
|
20240522,135700,883115050,22550,22550,22550,22550,50
|
|
20240522,135600,881987550,22550,22600,22600,22550,45
|
|
20240522,135500,880972150,22600,22600,22600,22600,121
|
|
20240522,135400,878237550,22600,22600,22600,22600,22
|
|
20240522,135300,877740350,22550,22650,22650,22550,1062
|
|
20240522,135200,853779050,22600,22700,22700,22600,6
|
|
20240522,135100,853643350,22700,22700,22700,22700,0
|
|
20240522,135000,853643350,22700,22700,22700,22700,0
|
|
20240522,134900,853643350,22700,22700,22700,22700,14
|
|
20240522,134800,853325550,22700,22600,22700,22600,199
|
|
20240522,134700,848810050,22600,22600,22600,22550,524
|
|
20240522,134600,836970150,22700,22650,22700,22650,137
|
|
20240522,134500,833865250,22700,22700,22700,22700,2
|
|
20240522,134400,833819850,22650,22600,22700,22600,25
|
|
20240522,134300,833253350,22700,22700,22700,22700,0
|
|
20240522,134200,833253350,22700,22600,22700,22600,60
|
|
20240522,134100,831892050,22600,22600,22600,22600,92
|
|
20240522,134000,829812850,22600,22700,22700,22600,43
|
|
20240522,133900,828840850,22600,22700,22700,22600,35
|
|
20240522,133800,828049050,22700,22700,22700,22700,2
|
|
20240522,133700,828003650,22600,22700,22700,22600,16
|
|
20240522,133600,827641850,22700,22700,22700,22700,3
|
|
20240522,133500,827573750,22700,22700,22700,22700,0
|
|
20240522,133400,827573750,22700,22700,22700,22700,3
|
|
20240522,133300,827505650,22600,22600,22600,22600,346
|
|
20240522,133200,819686050,22600,22600,22600,22600,519
|
|
20240522,133100,807956650,22600,22650,22650,22600,40
|
|
20240522,133000,807051550,22600,22650,22650,22600,20
|
|
20240522,132900,806598800,22600,22600,22600,22600,0
|
|
20240522,132800,806598800,22600,22600,22600,22600,0
|
|
20240522,132700,806598800,22600,22600,22600,22600,29
|
|
20240522,132600,805943400,22700,22700,22700,22700,2
|
|
20240522,132500,805898000,22700,22700,22700,22700,2
|
|
20240522,132400,805852600,22700,22700,22700,22700,2
|
|
20240522,132300,805807200,22700,22650,22700,22600,43
|
|
20240522,132200,804834900,22700,22700,22700,22700,0
|
|
20240522,132100,804834900,22700,22700,22700,22700,12
|
|
20240522,132000,804562500,22600,22650,22700,22600,559
|
|
20240522,131900,791928650,22700,22650,22700,22650,41
|
|
20240522,131800,790999900,22750,22750,22750,22750,1
|
|
20240522,131700,790977150,22750,22750,22750,22750,0
|
|
20240522,131600,790977150,22750,22750,22750,22750,10
|
|
20240522,131500,790749650,22750,22750,22750,22750,1
|
|
20240522,131400,790726900,22750,22750,22750,22750,3
|
|
20240522,131300,790658650,22650,22650,22650,22650,31
|
|
20240522,131200,789956500,22700,22700,22700,22700,135
|
|
20240522,131100,786892000,22800,22800,22800,22800,0
|
|
20240522,131000,786892000,22800,22800,22800,22800,3
|
|
20240522,130900,786823600,22800,22800,22800,22800,0
|
|
20240522,130800,786823600,22800,22750,22800,22750,135
|
|
20240522,130700,783751850,22750,22700,22750,22700,56
|
|
20240522,130600,782478350,22700,22700,22700,22700,40
|
|
20240522,130500,781570350,22750,22750,22750,22750,0
|
|
20240522,130400,781570350,22750,22750,22750,22750,16
|
|
20240522,130300,781206350,22750,22750,22750,22750,2
|
|
20240522,130200,781160850,22600,22650,22650,22600,480
|
|
20240522,130100,770311550,22700,22700,22700,22700,1
|
|
20240522,130000,770288850,22750,22750,22750,22750,2
|
|
20240522,125900,770243350,22650,22650,22650,22650,0
|
|
20240522,125800,770243350,22650,22650,22650,22650,20
|
|
20240522,125700,769790350,22650,22650,22650,22650,1
|
|
20240522,125600,769767700,22650,22650,22650,22650,2
|
|
20240522,125500,769722400,22600,22600,22600,22600,0
|
|
20240522,125400,769722400,22600,22600,22600,22600,0
|
|
20240522,125300,769722400,22600,22600,22600,22600,0
|
|
20240522,125200,769722400,22600,22600,22600,22600,121
|
|
20240522,125100,766987800,22600,22600,22600,22600,60
|
|
20240522,125000,765631800,22600,22700,22700,22600,208
|
|
20240522,124900,760930200,22700,22650,22700,22650,700
|
|
20240522,124800,745043650,22550,22550,22550,22550,0
|
|
20240522,124700,745043650,22550,22600,22600,22550,460
|
|
20240522,124600,734651250,22650,22650,22650,22650,0
|
|
20240522,124500,734651250,22650,22650,22650,22650,30
|
|
20240522,124400,733971750,22650,22650,22650,22650,0
|
|
20240522,124300,733971750,22650,22650,22650,22650,0
|
|
20240522,124200,733971750,22650,22600,22650,22600,52
|
|
20240522,124100,732796450,22600,22600,22600,22600,124
|
|
20240522,124000,729994050,22600,22600,22600,22600,0
|
|
20240522,123900,729994050,22600,22600,22600,22600,30
|
|
20240522,123800,729316050,22600,22600,22600,22600,2
|
|
20240522,123700,729270850,22600,22600,22600,22600,0
|
|
20240522,123600,729270850,22600,22600,22600,22600,0
|
|
20240522,123500,729270850,22600,22600,22600,22600,0
|
|
20240522,123400,729270850,22600,22600,22600,22600,23
|
|
20240522,123300,728751050,22700,22700,22700,22700,0
|
|
20240522,123200,728751050,22700,22700,22700,22650,83
|
|
20240522,123100,726867150,22600,22650,22700,22600,206
|
|
20240522,123000,722196550,22700,22700,22700,22700,0
|
|
20240522,122900,722196550,22700,22700,22700,22700,1
|
|
20240522,122800,722173850,22700,22700,22700,22700,0
|
|
20240522,122700,722173850,22700,22700,22700,22700,12
|
|
20240522,122600,721901450,22700,22700,22700,22700,0
|
|
20240522,122500,721901450,22700,22700,22700,22700,2
|
|
20240522,122400,721856050,22600,22600,22600,22600,83
|
|
20240522,122300,719980250,22600,22600,22600,22600,461
|
|
20240522,122200,709561650,22600,22600,22600,22600,0
|
|
20240522,122100,709561650,22600,22600,22600,22600,16
|
|
20240522,122000,709200050,22700,22700,22700,22700,8
|
|
20240522,121900,709018450,22700,22700,22700,22700,13
|
|
20240522,121800,708723350,22600,22600,22600,22600,17
|
|
20240522,121700,708339150,22600,22600,22600,22600,0
|
|
20240522,121600,708339150,22600,22600,22600,22600,1
|
|
20240522,121500,708316550,22600,22650,22650,22600,566
|
|
20240522,121400,695521300,22700,22700,22700,22700,5
|
|
20240522,121300,695407800,22700,22700,22700,22700,81
|
|
20240522,121200,693569100,22700,22700,22700,22700,10
|
|
20240522,121100,693342100,22650,22650,22650,22650,0
|
|
20240522,121000,693342100,22650,22650,22650,22650,181
|
|
20240522,120900,689242450,22750,22750,22750,22750,3
|
|
20240522,120800,689174200,22750,22750,22750,22750,1
|
|
20240522,120700,689151450,22750,22750,22750,22750,111
|
|
20240522,120600,686626200,22750,22750,22750,22750,45
|
|
20240522,120500,685602450,22800,22800,22800,22800,0
|
|
20240522,120400,685602450,22800,22800,22800,22800,0
|
|
20240522,120300,685602450,22800,22800,22800,22800,0
|
|
20240522,120200,685602450,22800,22650,22800,22650,10
|
|
20240522,120100,685375800,22650,22650,22650,22650,0
|
|
20240522,120000,685375800,22650,22750,22750,22650,260
|
|
20240522,115900,679461150,22750,22750,22750,22750,10
|
|
20240522,115800,679233650,22650,22650,22650,22650,64
|
|
20240522,115700,677784050,22650,22650,22650,22650,0
|
|
20240522,115600,677784050,22650,22650,22650,22650,0
|
|
20240522,115500,677784050,22650,22650,22650,22650,1
|
|
20240522,115400,677761400,22650,22650,22650,22650,0
|
|
20240522,115300,677761400,22650,22650,22650,22650,0
|
|
20240522,115200,677761400,22650,22650,22650,22650,0
|
|
20240522,115100,677761400,22650,22650,22650,22650,0
|
|
20240522,115000,677761400,22650,22650,22650,22650,0
|
|
20240522,114900,677761400,22650,22600,22650,22600,2479
|
|
20240522,114800,621636000,22700,22700,22700,22700,0
|
|
20240522,114700,621636000,22700,22700,22700,22700,50
|
|
20240522,114600,620501000,22700,22700,22700,22700,51
|
|
20240522,114500,619343300,22600,22600,22600,22600,0
|
|
20240522,114400,619343300,22600,22600,22600,22600,0
|
|
20240522,114300,619343300,22600,22600,22600,22600,0
|
|
20240522,114200,619343300,22600,22600,22600,22600,0
|
|
20240522,114100,619343300,22600,22600,22600,22600,0
|
|
20240522,114000,619343300,22600,22600,22600,22600,1
|
|
20240522,113900,619320700,22600,22600,22600,22600,60
|
|
20240522,113800,617964700,22700,22600,22700,22600,88
|
|
20240522,113700,615975400,22600,22600,22600,22600,40
|
|
20240522,113600,615071400,22600,22650,22650,22600,20
|
|
20240522,113500,614618900,22600,22600,22600,22600,99
|
|
20240522,113400,612381500,22600,22600,22600,22600,0
|
|
20240522,113300,612381500,22600,22600,22600,22600,78
|
|
20240522,113200,610618700,22600,22600,22600,22600,1
|
|
20240522,113100,610596100,22700,22700,22700,22700,79
|
|
20240522,113000,608802800,22600,22600,22600,22600,0
|
|
20240522,112900,608802800,22600,22650,22650,22600,10
|
|
20240522,112800,608576600,22600,22600,22600,22600,0
|
|
20240522,112700,608576600,22600,22600,22600,22600,33
|
|
20240522,112600,607830800,22700,22600,22700,22600,184
|
|
20240522,112500,603657100,22550,22600,22600,22550,460
|
|
20240522,112400,593275250,22600,22750,22750,22600,43
|
|
20240522,112300,592301950,22750,22750,22750,22750,1
|
|
20240522,112200,592279200,22750,22750,22750,22750,0
|
|
20240522,112100,592279200,22750,22750,22750,22750,0
|
|
20240522,112000,592279200,22750,22750,22750,22750,0
|
|
20240522,111900,592279200,22750,22750,22750,22750,0
|
|
20240522,111800,592279200,22750,22750,22750,22750,8
|
|
20240522,111700,592097200,22750,22750,22750,22750,22
|
|
20240522,111600,591596700,22700,22700,22700,22700,312
|
|
20240522,111500,584514300,22650,22650,22650,22650,0
|
|
20240522,111400,584514300,22650,22650,22650,22650,0
|
|
20240522,111300,584514300,22650,22650,22650,22650,0
|
|
20240522,111200,584514300,22650,22650,22650,22650,7
|
|
20240522,111100,584355750,22650,22650,22700,22650,6
|
|
20240522,111000,584219700,22650,22650,22650,22650,0
|
|
20240522,110900,584219700,22650,22650,22650,22650,5
|
|
20240522,110800,584106450,22650,22650,22650,22650,0
|
|
20240522,110700,584106450,22650,22650,22650,22650,1
|
|
20240522,110600,584083800,22700,22700,22700,22700,1
|
|
20240522,110500,584061100,22700,22650,22700,22550,494
|
|
20240522,110400,572896600,22650,22650,22650,22650,0
|
|
20240522,110300,572896600,22650,22650,22650,22650,20
|
|
20240522,110200,572443600,22700,22650,22700,22650,363
|
|
20240522,110100,564211150,22650,22650,22650,22650,0
|
|
20240522,110000,564211150,22650,22700,22700,22650,173
|
|
20240522,105900,560287200,22700,22700,22700,22700,1
|
|
20240522,105800,560264500,22700,22600,22700,22600,106
|
|
20240522,105700,557867900,22700,22700,22700,22700,1
|
|
20240522,105600,557845200,22700,22700,22700,22700,52
|
|
20240522,105500,556664800,22700,22700,22700,22700,3
|
|
20240522,105400,556596700,22700,22700,22700,22700,20
|
|
20240522,105300,556142700,22700,22700,22700,22700,2
|
|
20240522,105200,556097300,22600,22600,22600,22600,56
|
|
20240522,105100,554831700,22700,22700,22700,22700,0
|
|
20240522,105000,554831700,22700,22700,22700,22700,1
|
|
20240522,104900,554809000,22600,22600,22600,22600,0
|
|
20240522,104800,554809000,22600,22600,22600,22600,60
|
|
20240522,104700,553453000,22600,22600,22600,22600,200
|
|
20240522,104600,548933000,22600,22600,22600,22600,0
|
|
20240522,104500,548933000,22600,22600,22600,22600,10
|
|
20240522,104400,548707000,22600,22600,22600,22600,47
|
|
20240522,104300,547644800,22700,22700,22700,22700,11
|
|
20240522,104200,547395100,22700,22700,22700,22700,26
|
|
20240522,104100,546804900,22600,22600,22600,22600,19
|
|
20240522,104000,546375500,22600,22750,22750,22550,1870
|
|
20240522,103900,504056550,22800,22800,22800,22800,50
|
|
20240522,103800,502916550,22800,22750,22800,22750,12
|
|
20240522,103700,502643000,22750,22750,22750,22750,0
|
|
20240522,103600,502643000,22750,22700,22750,22700,156
|
|
20240522,103500,499101650,22750,22750,22750,22750,50
|
|
20240522,103400,497964150,22800,22850,22850,22800,3
|
|
20240522,103300,497895650,22850,22850,22850,22850,1
|
|
20240522,103200,497872800,22850,22850,22850,22850,1
|
|
20240522,103100,497849950,22700,22700,22700,22700,0
|
|
20240522,103000,497849950,22700,22700,22700,22700,0
|
|
20240522,102900,497849950,22700,22700,22700,22700,100
|
|
20240522,102800,495579950,22700,22700,22700,22700,0
|
|
20240522,102700,495579950,22700,22650,22700,22650,56
|
|
20240522,102600,494310750,22800,22650,22800,22650,307
|
|
20240522,102500,487312200,22650,22850,22850,22650,22
|
|
20240522,102400,486812950,22700,22750,22850,22650,599
|
|
20240522,102300,473207850,22750,22750,22750,22750,12
|
|
20240522,102200,472934850,22750,22800,22800,22750,5
|
|
20240522,102100,472821050,22850,22800,22850,22800,21
|
|
20240522,102000,472341250,22850,22800,22850,22800,44
|
|
20240522,101900,471338000,22700,22700,22700,22700,2
|
|
20240522,101800,471292600,22700,22700,22700,22700,49
|
|
20240522,101700,470180300,22700,22700,22700,22700,1
|
|
20240522,101600,470157600,22800,22800,22800,22700,12
|
|
20240522,101500,469884600,22700,22750,22800,22700,407
|
|
20240522,101400,460623550,22750,22750,22750,22700,5
|
|
20240522,101300,460509850,22750,22750,22750,22750,0
|
|
20240522,101200,460509850,22750,22650,22750,22650,4
|
|
20240522,101100,460419150,22750,22700,22750,22650,343
|
|
20240522,101000,452630400,22700,22750,22750,22700,7
|
|
20240522,100900,452471250,22750,22650,22750,22650,9
|
|
20240522,100800,452266700,22650,22650,22750,22650,120
|
|
20240522,100700,449541850,22700,22700,22700,22700,53
|
|
20240522,100600,448338750,22700,22650,22750,22650,3
|
|
20240522,100500,448270650,22750,22800,22800,22600,108
|
|
20240522,100400,445829300,22600,22650,22650,22600,994
|
|
20240522,100300,423348150,22650,22700,22700,22650,483
|
|
20240522,100200,412400450,22700,22800,22800,22700,106
|
|
20240522,100100,409984250,22700,22700,22700,22700,16
|
|
20240522,100000,409621050,22700,22700,22700,22700,108
|
|
20240522,095900,407169450,22700,22700,22700,22700,3
|
|
20240522,095800,407101350,22850,22700,22850,22700,12
|
|
20240522,095700,406828650,22750,22750,22750,22700,496
|
|
20240522,095600,395551700,22750,22750,22750,22750,2
|
|
20240522,095500,395506200,22750,22850,22850,22750,5
|
|
20240522,095400,395392150,22800,22800,22800,22800,7
|
|
20240522,095300,395232550,22800,22800,22800,22800,100
|
|
20240522,095200,392952550,22750,22750,22800,22750,242
|
|
20240522,095100,387442450,22750,22750,22750,22750,0
|
|
20240522,095000,387442450,22750,22800,22800,22700,106
|
|
20240522,094900,385030950,22800,22750,22800,22750,2
|
|
20240522,094800,384985400,22650,22800,22800,22650,2642
|
|
20240522,094700,324989500,22750,22850,22850,22750,1477
|
|
20240522,094600,291324600,22850,22850,22900,22850,49
|
|
20240522,094500,290204900,22850,22850,22850,22850,0
|
|
20240522,094400,290204900,22850,22850,22900,22800,81
|
|
20240522,094300,288354500,22850,22850,22850,22850,4
|
|
20240522,094200,288263100,22800,22850,22850,22800,54
|
|
20240522,094100,287029500,22900,22900,22900,22900,3
|
|
20240522,094000,286960800,22900,22900,22900,22850,7
|
|
20240522,093900,286800750,22850,22850,22900,22850,55
|
|
20240522,093800,285543950,22850,22850,22850,22850,7
|
|
20240522,093700,285384000,22850,22850,22900,22850,156
|
|
20240522,093600,281812900,22850,22850,22850,22850,5
|
|
20240522,093500,281698650,22850,22850,22850,22850,0
|
|
20240522,093400,281698650,22850,22850,22850,22800,64
|
|
20240522,093300,280236300,22850,22850,22850,22850,3
|
|
20240522,093200,280167750,22800,22800,22800,22800,431
|
|
20240522,093100,270340950,22800,22850,22850,22800,200
|
|
20240522,093000,265773650,22850,22850,22850,22800,424
|
|
20240522,092900,256086000,22850,22900,22950,22850,485
|
|
20240522,092800,244980000,22850,22850,22850,22750,566
|
|
20240522,092700,232098600,22750,22800,22800,22750,918
|
|
20240522,092600,211168550,22800,22800,22850,22800,85
|
|
20240522,092500,209226900,22800,22800,22850,22800,81
|
|
20240522,092400,207380050,22900,22800,22950,22800,21
|
|
20240522,092300,206901000,22800,22950,22950,22800,568
|
|
20240522,092200,193922150,22950,23000,23000,22950,27
|
|
20240522,092100,193302000,22950,23000,23000,22950,30
|
|
20240522,092000,192612850,23000,23000,23000,23000,15
|
|
20240522,091900,192267850,23000,22900,23000,22850,400
|
|
20240522,091800,183121950,22850,22900,23000,22850,1256
|
|
20240522,091700,154308900,22800,22900,22900,22800,203
|
|
20240522,091600,149674850,22900,22900,22900,22900,47
|
|
20240522,091500,148598550,22900,22900,22900,22900,221
|
|
20240522,091400,143537650,22950,22950,22950,22950,21
|
|
20240522,091300,143055700,22950,22800,22950,22800,313
|
|
20240522,091200,135917350,22850,22900,22900,22850,141
|
|
20240522,091100,132692100,22900,22900,22900,22900,5
|
|
20240522,091000,132577600,22900,22900,22900,22900,279
|
|
20240522,090900,126188500,22900,22900,22950,22900,59
|
|
20240522,090800,124837350,22900,22900,22900,22900,101
|
|
20240522,090700,122524450,22950,22950,22950,22950,1
|
|
20240522,090600,122501500,22950,22900,22950,22800,818
|
|
20240522,090500,103827450,22900,22900,22900,22900,445
|
|
20240522,090400,93636950,23000,23100,23100,23000,120
|
|
20240522,090300,90871950,23100,22900,23100,22900,90
|
|
20240522,090200,88798950,22950,22900,23050,22900,1060
|
|
20240522,090100,64517600,22900,23150,23150,22900,282
|
|
20240522,090000,58030050,23150,23100,23200,23050,2512
|