579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,183600,986564200,22500,22500,22500,22500,1005
|
|
20240523,183500,986564200,22500,22500,22500,22500,0
|
|
20240523,183400,986564200,22500,22500,22500,22500,0
|
|
20240523,183300,986564200,22500,22500,22500,22500,0
|
|
20240523,183200,986564200,22500,22500,22500,22500,0
|
|
20240523,183100,986564200,22500,22500,22500,22500,0
|
|
20240523,183000,986564200,22500,22500,22500,22500,0
|
|
20240523,182900,986564200,22500,22500,22500,22500,0
|
|
20240523,182800,986564200,22500,22500,22500,22500,0
|
|
20240523,182700,986564200,22500,22500,22500,22500,0
|
|
20240523,182600,986564200,22500,22500,22500,22500,0
|
|
20240523,182500,986564200,22500,22500,22500,22500,0
|
|
20240523,182400,986564200,22500,22500,22500,22500,0
|
|
20240523,182300,986564200,22500,22500,22500,22500,0
|
|
20240523,182200,986564200,22500,22500,22500,22500,0
|
|
20240523,182100,986564200,22500,22500,22500,22500,0
|
|
20240523,182000,986564200,22500,22500,22500,22500,0
|
|
20240523,181900,986564200,22500,22500,22500,22500,0
|
|
20240523,181800,986564200,22500,22500,22500,22500,0
|
|
20240523,181700,986564200,22500,22500,22500,22500,0
|
|
20240523,181600,986564200,22500,22500,22500,22500,0
|
|
20240523,181500,986564200,22500,22500,22500,22500,0
|
|
20240523,181400,986564200,22500,22500,22500,22500,0
|
|
20240523,181300,986564200,22500,22500,22500,22500,0
|
|
20240523,181200,986564200,22500,22500,22500,22500,0
|
|
20240523,181100,986564200,22500,22500,22500,22500,0
|
|
20240523,181000,986564200,22500,22500,22500,22500,0
|
|
20240523,180900,986564200,22500,22500,22500,22500,0
|
|
20240523,180800,986564200,22500,22500,22500,22500,0
|
|
20240523,180700,986564200,22500,22500,22500,22500,0
|
|
20240523,180600,986564200,22500,22500,22500,22500,1005
|
|
20240523,180500,986564200,22500,22500,22500,22500,0
|
|
20240523,180400,986564200,22500,22500,22500,22500,0
|
|
20240523,180300,986564200,22500,22500,22500,22500,0
|
|
20240523,180200,986564200,22500,22500,22500,22500,0
|
|
20240523,180100,986564200,22500,22500,22500,22500,0
|
|
20240523,180000,986564200,22500,22500,22500,22500,0
|
|
20240523,175900,986564200,22500,22500,22500,22500,0
|
|
20240523,175800,986564200,22500,22500,22500,22500,0
|
|
20240523,175700,986564200,22500,22500,22500,22500,0
|
|
20240523,175600,986564200,22500,22500,22500,22500,0
|
|
20240523,175500,986564200,22500,22500,22500,22500,0
|
|
20240523,175400,986564200,22500,22500,22500,22500,0
|
|
20240523,175300,986564200,22500,22500,22500,22500,0
|
|
20240523,175200,986564200,22500,22500,22500,22500,0
|
|
20240523,175100,986564200,22500,22500,22500,22500,0
|
|
20240523,175000,986564200,22500,22500,22500,22500,0
|
|
20240523,174900,986564200,22500,22500,22500,22500,0
|
|
20240523,174800,986564200,22500,22500,22500,22500,0
|
|
20240523,174700,986564200,22500,22500,22500,22500,0
|
|
20240523,174600,986564200,22500,22500,22500,22500,0
|
|
20240523,174500,986564200,22500,22500,22500,22500,0
|
|
20240523,174400,986564200,22500,22500,22500,22500,0
|
|
20240523,174300,986564200,22500,22500,22500,22500,0
|
|
20240523,174200,986564200,22500,22500,22500,22500,0
|
|
20240523,174100,986564200,22500,22500,22500,22500,0
|
|
20240523,174000,986564200,22500,22500,22500,22500,0
|
|
20240523,173900,986564200,22500,22500,22500,22500,0
|
|
20240523,173800,986564200,22500,22500,22500,22500,0
|
|
20240523,173700,986564200,22500,22500,22500,22500,0
|
|
20240523,173600,986564200,22500,22500,22500,22500,1005
|
|
20240523,173500,986564200,22500,22500,22500,22500,0
|
|
20240523,173400,986564200,22500,22500,22500,22500,0
|
|
20240523,173300,986564200,22500,22500,22500,22500,0
|
|
20240523,173200,986564200,22500,22500,22500,22500,0
|
|
20240523,173100,986564200,22500,22500,22500,22500,0
|
|
20240523,173000,986564200,22500,22500,22500,22500,0
|
|
20240523,172900,986564200,22500,22500,22500,22500,0
|
|
20240523,172800,986564200,22500,22500,22500,22500,0
|
|
20240523,172700,986564200,22500,22500,22500,22500,0
|
|
20240523,172600,986564200,22500,22500,22500,22500,0
|
|
20240523,172500,986564200,22500,22500,22500,22500,0
|
|
20240523,172400,986564200,22500,22500,22500,22500,0
|
|
20240523,172300,986564200,22500,22500,22500,22500,0
|
|
20240523,172200,986564200,22500,22500,22500,22500,0
|
|
20240523,172100,986564200,22500,22500,22500,22500,0
|
|
20240523,172000,986564200,22500,22500,22500,22500,0
|
|
20240523,171900,986564200,22500,22500,22500,22500,0
|
|
20240523,171800,986564200,22500,22500,22500,22500,0
|
|
20240523,171700,986564200,22500,22500,22500,22500,0
|
|
20240523,171600,986564200,22500,22500,22500,22500,0
|
|
20240523,171500,986564200,22500,22500,22500,22500,0
|
|
20240523,171400,986564200,22500,22500,22500,22500,0
|
|
20240523,171300,986564200,22500,22500,22500,22500,0
|
|
20240523,171200,986564200,22500,22500,22500,22500,0
|
|
20240523,171100,986564200,22500,22500,22500,22500,0
|
|
20240523,171000,986564200,22500,22500,22500,22500,0
|
|
20240523,170900,986564200,22500,22500,22500,22500,0
|
|
20240523,170800,986564200,22500,22500,22500,22500,0
|
|
20240523,170700,986564200,22500,22500,22500,22500,0
|
|
20240523,170600,986564200,22500,22500,22500,22500,1005
|
|
20240523,170500,986564200,22500,22500,22500,22500,0
|
|
20240523,170400,986564200,22500,22500,22500,22500,0
|
|
20240523,170300,986564200,22500,22500,22500,22500,0
|
|
20240523,170200,986564200,22500,22500,22500,22500,0
|
|
20240523,170100,986564200,22500,22500,22500,22500,0
|
|
20240523,170000,986564200,22500,22500,22500,22500,0
|
|
20240523,165900,986564200,22500,22500,22500,22500,0
|
|
20240523,165800,986564200,22500,22500,22500,22500,0
|
|
20240523,165700,986564200,22500,22500,22500,22500,0
|
|
20240523,165600,986564200,22500,22500,22500,22500,0
|
|
20240523,165500,986564200,22500,22500,22500,22500,0
|
|
20240523,165400,986564200,22500,22500,22500,22500,0
|
|
20240523,165300,986564200,22500,22500,22500,22500,0
|
|
20240523,165200,986564200,22500,22500,22500,22500,0
|
|
20240523,165100,986564200,22500,22500,22500,22500,0
|
|
20240523,165000,986564200,22500,22500,22500,22500,0
|
|
20240523,164900,986564200,22500,22500,22500,22500,0
|
|
20240523,164800,986564200,22500,22500,22500,22500,0
|
|
20240523,164700,986564200,22500,22500,22500,22500,0
|
|
20240523,164600,986564200,22500,22500,22500,22500,0
|
|
20240523,164500,986564200,22500,22500,22500,22500,0
|
|
20240523,164400,986564200,22500,22500,22500,22500,0
|
|
20240523,164300,986564200,22500,22500,22500,22500,0
|
|
20240523,164200,986564200,22500,22500,22500,22500,0
|
|
20240523,164100,986564200,22500,22500,22500,22500,0
|
|
20240523,164000,986564200,22500,22500,22500,22500,0
|
|
20240523,163900,986564200,22500,22500,22500,22500,0
|
|
20240523,163800,986564200,22500,22500,22500,22500,0
|
|
20240523,163700,986564200,22500,22500,22500,22500,0
|
|
20240523,163600,986564200,22500,22500,22500,22500,1005
|
|
20240523,163500,986564200,22500,22500,22500,22500,0
|
|
20240523,163400,986564200,22500,22500,22500,22500,0
|
|
20240523,163300,986564200,22500,22500,22500,22500,0
|
|
20240523,163200,986564200,22500,22500,22500,22500,0
|
|
20240523,163100,986564200,22500,22500,22500,22500,0
|
|
20240523,163000,986564200,22500,22500,22500,22500,0
|
|
20240523,162900,986564200,22500,22500,22500,22500,0
|
|
20240523,162800,986564200,22500,22500,22500,22500,0
|
|
20240523,162700,986564200,22500,22500,22500,22500,0
|
|
20240523,162600,986564200,22500,22500,22500,22500,0
|
|
20240523,162500,986564200,22500,22500,22500,22500,0
|
|
20240523,162400,986564200,22500,22500,22500,22500,0
|
|
20240523,162300,986564200,22500,22500,22500,22500,0
|
|
20240523,162200,986564200,22500,22500,22500,22500,0
|
|
20240523,162100,986564200,22500,22500,22500,22500,0
|
|
20240523,162000,986564200,22500,22500,22500,22500,0
|
|
20240523,161900,986564200,22500,22500,22500,22500,0
|
|
20240523,161800,986564200,22500,22500,22500,22500,0
|
|
20240523,161700,986564200,22500,22500,22500,22500,0
|
|
20240523,161600,986564200,22500,22500,22500,22500,0
|
|
20240523,161500,986564200,22500,22500,22500,22500,0
|
|
20240523,161400,986564200,22500,22500,22500,22500,0
|
|
20240523,161300,986564200,22500,22500,22500,22500,0
|
|
20240523,161200,986564200,22500,22500,22500,22500,0
|
|
20240523,161100,986564200,22500,22500,22500,22500,0
|
|
20240523,161000,986564200,22500,22500,22500,22500,0
|
|
20240523,160900,986564200,22500,22500,22500,22500,0
|
|
20240523,160800,986564200,22500,22500,22500,22500,0
|
|
20240523,160700,986564200,22500,22500,22500,22500,0
|
|
20240523,160600,986564200,22500,22500,22500,22500,1005
|
|
20240523,160500,986564200,22500,22500,22500,22500,0
|
|
20240523,160400,986564200,22500,22500,22500,22500,0
|
|
20240523,160300,986564200,22500,22500,22500,22500,0
|
|
20240523,160200,986564200,22500,22500,22500,22500,0
|
|
20240523,160100,986564200,22500,22500,22500,22500,0
|
|
20240523,160000,986564200,22500,22500,22500,22500,0
|
|
20240523,155900,986564200,22500,22500,22500,22500,0
|
|
20240523,155800,986564200,22500,22500,22500,22500,0
|
|
20240523,155700,986564200,22500,22500,22500,22500,0
|
|
20240523,155600,986564200,22500,22500,22500,22500,0
|
|
20240523,155500,986564200,22500,22500,22500,22500,0
|
|
20240523,155400,986564200,22500,22500,22500,22500,0
|
|
20240523,155300,986564200,22500,22500,22500,22500,0
|
|
20240523,155200,986564200,22500,22500,22500,22500,0
|
|
20240523,155100,986564200,22500,22500,22500,22500,0
|
|
20240523,155000,986564200,22500,22500,22500,22500,0
|
|
20240523,154900,986564200,22500,22500,22500,22500,0
|
|
20240523,154800,986564200,22500,22500,22500,22500,0
|
|
20240523,154700,986564200,22500,22500,22500,22500,0
|
|
20240523,154600,986564200,22500,22500,22500,22500,0
|
|
20240523,154500,986564200,22500,22500,22500,22500,0
|
|
20240523,154400,986564200,22500,22500,22500,22500,0
|
|
20240523,154300,986564200,22500,22500,22500,22500,0
|
|
20240523,154200,986564200,22500,22500,22500,22500,0
|
|
20240523,154100,986564200,22500,22500,22500,22500,0
|
|
20240523,154000,986564200,22500,22500,22500,22500,0
|
|
20240523,153900,986564200,22500,22500,22500,22500,0
|
|
20240523,153800,986564200,22500,22500,22500,22500,0
|
|
20240523,153700,986564200,22500,22500,22500,22500,0
|
|
20240523,153600,986564200,22500,22500,22500,22500,1005
|
|
20240523,153500,986564200,22500,22500,22500,22500,0
|
|
20240523,153400,986564200,22500,22500,22500,22500,0
|
|
20240523,153300,986564200,22500,22500,22500,22500,0
|
|
20240523,153200,986564200,22500,22500,22500,22500,0
|
|
20240523,153100,986564200,22500,22500,22500,22500,0
|
|
20240523,153000,986564200,22500,22500,22500,22500,1005
|
|
20240523,152900,963951700,22350,22350,22350,22350,0
|
|
20240523,152800,963951700,22350,22350,22350,22350,0
|
|
20240523,152700,963951700,22350,22350,22350,22350,0
|
|
20240523,152600,963951700,22350,22350,22350,22350,0
|
|
20240523,152500,963951700,22350,22350,22350,22350,0
|
|
20240523,152400,963951700,22350,22350,22350,22350,0
|
|
20240523,152300,963951700,22350,22350,22350,22350,0
|
|
20240523,152200,963951700,22350,22350,22350,22350,0
|
|
20240523,152100,963951700,22350,22350,22350,22350,0
|
|
20240523,152000,963951700,22350,22350,22350,22350,0
|
|
20240523,151900,963951700,22350,22400,22650,22350,415
|
|
20240523,151800,954622750,22650,22650,22650,22450,508
|
|
20240523,151700,943116750,22650,22400,22650,22400,349
|
|
20240523,151600,935235100,22600,22500,22600,22400,135
|
|
20240523,151500,932193350,22500,22500,22500,22450,215
|
|
20240523,151400,927355950,22500,22550,22550,22500,417
|
|
20240523,151300,917958100,22550,22500,22600,22500,204
|
|
20240523,151200,913357400,22550,22500,22550,22400,679
|
|
20240523,151100,898086900,22500,22400,22500,22350,679
|
|
20240523,151000,882837000,22450,22400,22450,22400,251
|
|
20240523,150900,877213700,22350,22350,22350,22350,389
|
|
20240523,150800,868519550,22300,22300,22300,22300,84
|
|
20240523,150700,866646350,22350,22350,22350,22350,21
|
|
20240523,150600,866177000,22350,22350,22350,22350,0
|
|
20240523,150500,866177000,22350,22350,22350,22350,3
|
|
20240523,150400,866109950,22350,22350,22350,22350,0
|
|
20240523,150300,866109950,22350,22350,22350,22350,1
|
|
20240523,150200,866087600,22350,22350,22350,22350,2
|
|
20240523,150100,866042900,22300,22350,22350,22300,13
|
|
20240523,150000,865752850,22350,22350,22350,22350,0
|
|
20240523,145900,865752850,22350,22350,22350,22350,0
|
|
20240523,145800,865752850,22350,22350,22350,22350,0
|
|
20240523,145700,865752850,22350,22350,22350,22350,0
|
|
20240523,145600,865752850,22350,22300,22350,22300,70
|
|
20240523,145500,864189350,22300,22300,22350,22300,248
|
|
20240523,145400,858657800,22350,22300,22350,22300,34
|
|
20240523,145300,857898900,22350,22350,22350,22350,2
|
|
20240523,145200,857854200,22350,22350,22350,22350,0
|
|
20240523,145100,857854200,22350,22350,22350,22350,0
|
|
20240523,145000,857854200,22350,22300,22350,22300,3
|
|
20240523,144900,857787250,22250,22250,22250,22250,0
|
|
20240523,144800,857787250,22250,22250,22250,22250,0
|
|
20240523,144700,857787250,22250,22250,22250,22250,7
|
|
20240523,144600,857631500,22250,22300,22300,22250,169
|
|
20240523,144500,853870500,22300,22300,22300,22300,34
|
|
20240523,144400,853112300,22300,22300,22300,22300,0
|
|
20240523,144300,853112300,22300,22300,22300,22300,0
|
|
20240523,144200,853112300,22300,22300,22300,22300,65
|
|
20240523,144100,851662800,22300,22300,22300,22300,0
|
|
20240523,144000,851662800,22300,22300,22300,22300,0
|
|
20240523,143900,851662800,22300,22300,22300,22300,0
|
|
20240523,143800,851662800,22300,22300,22300,22300,2
|
|
20240523,143700,851618200,22300,22300,22300,22300,0
|
|
20240523,143600,851618200,22300,22300,22300,22300,13
|
|
20240523,143500,851328300,22300,22300,22300,22300,11
|
|
20240523,143400,851083000,22300,22300,22300,22300,10
|
|
20240523,143300,850860000,22250,22250,22250,22250,0
|
|
20240523,143200,850860000,22250,22250,22250,22250,10
|
|
20240523,143100,850637500,22250,22250,22250,22250,0
|
|
20240523,143000,850637500,22250,22250,22250,22250,0
|
|
20240523,142900,850637500,22250,22250,22250,22250,0
|
|
20240523,142800,850637500,22250,22250,22250,22250,0
|
|
20240523,142700,850637500,22250,22250,22250,22250,0
|
|
20240523,142600,850637500,22250,22250,22250,22250,0
|
|
20240523,142500,850637500,22250,22300,22300,22250,17
|
|
20240523,142400,850259050,22300,22300,22300,22300,0
|
|
20240523,142300,850259050,22300,22300,22300,22300,1
|
|
20240523,142200,850236750,22300,22300,22300,22300,1
|
|
20240523,142100,850214450,22300,22300,22300,22300,0
|
|
20240523,142000,850214450,22300,22300,22300,22300,0
|
|
20240523,141900,850214450,22300,22300,22300,22300,32
|
|
20240523,141800,849500850,22300,22300,22350,22300,91
|
|
20240523,141700,847471500,22300,22300,22300,22300,39
|
|
20240523,141600,846601800,22300,22300,22300,22300,150
|
|
20240523,141500,843256800,22350,22350,22350,22350,0
|
|
20240523,141400,843256800,22350,22200,22350,22200,158
|
|
20240523,141300,839748900,22200,22300,22300,22200,400
|
|
20240523,141200,830855800,22300,22300,22300,22300,0
|
|
20240523,141100,830855800,22300,22300,22300,22300,0
|
|
20240523,141000,830855800,22300,22300,22300,22300,0
|
|
20240523,140900,830855800,22300,22300,22300,22300,43
|
|
20240523,140800,829896900,22350,22350,22350,22350,0
|
|
20240523,140700,829896900,22350,22350,22350,22350,0
|
|
20240523,140600,829896900,22350,22350,22350,22350,0
|
|
20240523,140500,829896900,22350,22350,22350,22350,1
|
|
20240523,140400,829874550,22350,22350,22350,22350,3
|
|
20240523,140300,829807500,22350,22350,22350,22350,1
|
|
20240523,140200,829785150,22300,22300,22300,22300,0
|
|
20240523,140100,829785150,22300,22300,22300,22300,38
|
|
20240523,140000,828937750,22300,22300,22300,22300,33
|
|
20240523,135900,828201850,22350,22350,22350,22350,10
|
|
20240523,135800,827978350,22350,22350,22350,22350,1
|
|
20240523,135700,827956000,22250,22250,22250,22250,0
|
|
20240523,135600,827956000,22250,22300,22300,22250,105
|
|
20240523,135500,825618550,22350,22300,22350,22300,2
|
|
20240523,135400,825573900,22300,22300,22300,22300,0
|
|
20240523,135300,825573900,22300,22300,22300,22300,0
|
|
20240523,135200,825573900,22300,22300,22300,22300,0
|
|
20240523,135100,825573900,22300,22300,22300,22300,1
|
|
20240523,135000,825551600,22400,22400,22400,22250,1417
|
|
20240523,134900,793954650,22400,22400,22400,22400,0
|
|
20240523,134800,793954650,22400,22400,22400,22400,13
|
|
20240523,134700,793663450,22450,22450,22450,22450,1
|
|
20240523,134600,793641000,22400,22400,22400,22400,3
|
|
20240523,134500,793573800,22450,22450,22450,22450,100
|
|
20240523,134400,791328800,22450,22450,22450,22350,14
|
|
20240523,134300,791014950,22450,22400,22450,22400,104
|
|
20240523,134200,788683950,22400,22350,22400,22350,347
|
|
20240523,134100,780919300,22300,22300,22300,22300,50
|
|
20240523,134000,779804300,22250,22300,22300,22250,600
|
|
20240523,133900,766454000,22300,22300,22300,22300,39
|
|
20240523,133800,765584300,22300,22300,22300,22300,117
|
|
20240523,133700,762975200,22300,22300,22300,22300,42
|
|
20240523,133600,762038600,22350,22300,22350,22300,18
|
|
20240523,133500,761637150,22250,22250,22250,22250,0
|
|
20240523,133400,761637150,22250,22250,22250,22250,2
|
|
20240523,133300,761592650,22250,22250,22300,22250,645
|
|
20240523,133200,747225300,22250,22300,22300,22250,13
|
|
20240523,133100,746936000,22300,22300,22300,22300,0
|
|
20240523,133000,746936000,22300,22250,22300,22250,8
|
|
20240523,132900,746757750,22250,22250,22250,22250,12
|
|
20240523,132800,746490750,22250,22250,22250,22250,30
|
|
20240523,132700,745823250,22300,22300,22300,22300,4
|
|
20240523,132600,745734050,22200,22200,22200,22200,22
|
|
20240523,132500,745245650,22300,22300,22300,22150,1357
|
|
20240523,132400,715159200,22350,22350,22350,22350,5
|
|
20240523,132300,715047450,22350,22350,22350,22350,0
|
|
20240523,132200,715047450,22350,22350,22350,22350,0
|
|
20240523,132100,715047450,22350,22250,22350,22250,3
|
|
20240523,132000,714980500,22250,22250,22250,22250,50
|
|
20240523,131900,713868000,22250,22250,22250,22250,188
|
|
20240523,131800,709685000,22250,22250,22250,22250,5
|
|
20240523,131700,709573750,22200,22300,22350,22200,25
|
|
20240523,131600,709018500,22200,22300,22300,22200,2770
|
|
20240523,131500,647478100,22350,22350,22350,22350,28
|
|
20240523,131400,646852300,22350,22350,22350,22350,0
|
|
20240523,131300,646852300,22350,22350,22350,22350,0
|
|
20240523,131200,646852300,22350,22350,22350,22350,20
|
|
20240523,131100,646405300,22350,22350,22350,22350,1
|
|
20240523,131000,646382950,22350,22350,22350,22350,91
|
|
20240523,130900,644349100,22400,22400,22400,22400,0
|
|
20240523,130800,644349100,22400,22400,22400,22400,0
|
|
20240523,130700,644349100,22400,22400,22400,22400,0
|
|
20240523,130600,644349100,22400,22400,22400,22400,1
|
|
20240523,130500,644326700,22400,22400,22400,22400,0
|
|
20240523,130400,644326700,22400,22400,22400,22400,0
|
|
20240523,130300,644326700,22400,22400,22400,22400,1
|
|
20240523,130200,644304300,22350,22350,22350,22350,0
|
|
20240523,130100,644304300,22350,22350,22350,22350,0
|
|
20240523,130000,644304300,22350,22400,22400,22350,9
|
|
20240523,125900,644103050,22350,22350,22350,22350,85
|
|
20240523,125800,642203300,22350,22350,22350,22350,42
|
|
20240523,125700,641264600,22250,22350,22350,22250,3
|
|
20240523,125600,641197750,22300,22300,22300,22300,77
|
|
20240523,125500,639480650,22300,22300,22300,22300,181
|
|
20240523,125400,635444350,22200,22200,22200,22200,0
|
|
20240523,125300,635444350,22200,22200,22200,22200,0
|
|
20240523,125200,635444350,22200,22200,22200,22200,0
|
|
20240523,125100,635444350,22200,22250,22250,22200,1356
|
|
20240523,125000,605337250,22250,22250,22250,22250,51
|
|
20240523,124900,604202500,22250,22250,22250,22250,3
|
|
20240523,124800,604135750,22250,22250,22250,22250,100
|
|
20240523,124700,601910750,22250,22250,22250,22250,0
|
|
20240523,124600,601910750,22250,22250,22250,22250,0
|
|
20240523,124500,601910750,22250,22250,22250,22250,0
|
|
20240523,124400,601910750,22250,22250,22250,22250,20
|
|
20240523,124300,601465750,22300,22300,22300,22300,0
|
|
20240523,124200,601465750,22300,22300,22300,22300,1
|
|
20240523,124100,601443450,22300,22300,22300,22300,7
|
|
20240523,124000,601287350,22300,22300,22300,22300,0
|
|
20240523,123900,601287350,22300,22300,22300,22300,1
|
|
20240523,123800,601265050,22300,22300,22300,22300,0
|
|
20240523,123700,601265050,22300,22300,22300,22300,23
|
|
20240523,123600,600752150,22300,22300,22300,22300,2
|
|
20240523,123500,600707550,22300,22300,22300,22300,100
|
|
20240523,123400,598477550,22300,22300,22300,22300,0
|
|
20240523,123300,598477550,22300,22300,22300,22300,0
|
|
20240523,123200,598477550,22300,22300,22300,22300,122
|
|
20240523,123100,595756950,22300,22300,22300,22300,0
|
|
20240523,123000,595756950,22300,22300,22300,22300,25
|
|
20240523,122900,595199450,22250,22250,22250,22250,21
|
|
20240523,122800,594732200,22300,22250,22300,22100,451
|
|
20240523,122700,584736050,22250,22250,22250,22250,0
|
|
20240523,122600,584736050,22250,22250,22250,22250,50
|
|
20240523,122500,583623550,22250,22250,22250,22250,2
|
|
20240523,122400,583579050,22250,22250,22250,22250,0
|
|
20240523,122300,583579050,22250,22200,22250,22200,172
|
|
20240523,122200,579752150,22100,22300,22300,22100,1357
|
|
20240523,122100,549742150,22250,22250,22250,22250,7
|
|
20240523,122000,549586400,22300,22300,22300,22300,16
|
|
20240523,121900,549229600,22250,22250,22250,22250,15
|
|
20240523,121800,548895850,22250,22250,22250,22250,0
|
|
20240523,121700,548895850,22250,22250,22250,22250,0
|
|
20240523,121600,548895850,22250,22300,22300,22250,31
|
|
20240523,121500,548205850,22300,22300,22300,22300,0
|
|
20240523,121400,548205850,22300,22250,22300,22250,6
|
|
20240523,121300,548072300,22250,22250,22250,22250,0
|
|
20240523,121200,548072300,22250,22250,22250,22250,2
|
|
20240523,121100,548027800,22250,22250,22250,22250,3
|
|
20240523,121000,547961050,22250,22250,22250,22250,0
|
|
20240523,120900,547961050,22250,22250,22250,22250,0
|
|
20240523,120800,547961050,22250,22250,22250,22250,35
|
|
20240523,120700,547182300,22250,22250,22250,22250,2
|
|
20240523,120600,547137800,22250,22250,22250,22250,6
|
|
20240523,120500,547004300,22300,22300,22300,22300,2
|
|
20240523,120400,546959700,22300,22300,22300,22300,5
|
|
20240523,120300,546848200,22250,22250,22250,22250,0
|
|
20240523,120200,546848200,22250,22250,22250,22250,0
|
|
20240523,120100,546848200,22250,22350,22350,22250,3
|
|
20240523,120000,546781300,22350,22200,22350,22100,1365
|
|
20240523,115900,516534050,22250,22250,22250,22250,0
|
|
20240523,115800,516534050,22250,22250,22250,22250,0
|
|
20240523,115700,516534050,22250,22250,22250,22250,13
|
|
20240523,115600,516244800,22250,22250,22250,22250,64
|
|
20240523,115500,514820800,22250,22250,22300,22150,1672
|
|
20240523,115400,477733400,22300,22300,22300,22300,1
|
|
20240523,115300,477711100,22300,22300,22300,22300,0
|
|
20240523,115200,477711100,22300,22300,22300,22300,5
|
|
20240523,115100,477599600,22300,22300,22300,22300,5
|
|
20240523,115000,477488100,22350,22350,22350,22350,7
|
|
20240523,114900,477331650,22250,22250,22250,22250,0
|
|
20240523,114800,477331650,22250,22300,22300,22250,6
|
|
20240523,114700,477198100,22350,22350,22350,22350,270
|
|
20240523,114600,471163600,22300,22300,22300,22300,1
|
|
20240523,114500,471141300,22250,22250,22300,22250,290
|
|
20240523,114400,464688750,22250,22250,22250,22250,0
|
|
20240523,114300,464688750,22250,22350,22350,22250,468
|
|
20240523,114200,454271650,22400,22400,22400,22400,0
|
|
20240523,114100,454271650,22400,22400,22400,22400,1
|
|
20240523,114000,454249250,22350,22350,22350,22350,1
|
|
20240523,113900,454226900,22250,22400,22400,22250,305
|
|
20240523,113800,447428450,22300,22300,22300,22300,30
|
|
20240523,113700,446759450,22350,22350,22350,22350,13
|
|
20240523,113600,446468900,22350,22350,22350,22350,0
|
|
20240523,113500,446468900,22350,22350,22350,22350,0
|
|
20240523,113400,446468900,22350,22350,22350,22350,2
|
|
20240523,113300,446424200,22400,22400,22400,22400,1
|
|
20240523,113200,446401800,22400,22400,22400,22400,1
|
|
20240523,113100,446379400,22400,22400,22400,22400,6
|
|
20240523,113000,446245000,22400,22400,22400,22400,1
|
|
20240523,112900,446222600,22400,22400,22400,22400,1
|
|
20240523,112800,446200200,22300,22450,22450,22300,6
|
|
20240523,112700,446066050,22400,22400,22400,22400,0
|
|
20240523,112600,446066050,22400,22450,22450,22400,2
|
|
20240523,112500,446021200,22300,22350,22350,22300,513
|
|
20240523,112400,434577350,22500,22500,22500,22500,1
|
|
20240523,112300,434554850,22350,22450,22450,22350,460
|
|
20240523,112200,424253900,22550,22550,22550,22550,0
|
|
20240523,112100,424253900,22550,22550,22550,22550,1
|
|
20240523,112000,424231350,22500,22500,22500,22500,0
|
|
20240523,111900,424231350,22500,22500,22500,22500,156
|
|
20240523,111800,420721350,22450,22450,22450,22450,7
|
|
20240523,111700,420564200,22500,22500,22500,22500,0
|
|
20240523,111600,420564200,22500,22500,22500,22500,0
|
|
20240523,111500,420564200,22500,22500,22500,22500,0
|
|
20240523,111400,420564200,22500,22500,22500,22500,0
|
|
20240523,111300,420564200,22500,22500,22500,22500,0
|
|
20240523,111200,420564200,22500,22500,22500,22500,0
|
|
20240523,111100,420564200,22500,22500,22500,22500,3
|
|
20240523,111000,420496700,22500,22500,22500,22500,13
|
|
20240523,110900,420204200,22500,22450,22500,22450,44
|
|
20240523,110800,419216350,22450,22450,22450,22450,0
|
|
20240523,110700,419216350,22450,22450,22450,22450,129
|
|
20240523,110600,416320300,22450,22450,22450,22450,1
|
|
20240523,110500,416297850,22400,22400,22400,22400,0
|
|
20240523,110400,416297850,22400,22400,22400,22400,0
|
|
20240523,110300,416297850,22400,22400,22450,22400,13
|
|
20240523,110200,416006500,22400,22450,22450,22400,40
|
|
20240523,110100,415110350,22400,22400,22400,22400,1
|
|
20240523,110000,415087950,22450,22450,22450,22450,16
|
|
20240523,105900,414728750,22450,22450,22450,22450,1
|
|
20240523,105800,414706300,22450,22450,22450,22450,26
|
|
20240523,105700,414122600,22400,22400,22400,22400,0
|
|
20240523,105600,414122600,22400,22400,22400,22400,0
|
|
20240523,105500,414122600,22400,22350,22400,22350,150
|
|
20240523,105400,410765150,22350,22350,22350,22350,0
|
|
20240523,105300,410765150,22350,22350,22350,22350,0
|
|
20240523,105200,410765150,22350,22350,22350,22350,0
|
|
20240523,105100,410765150,22350,22400,22400,22350,25
|
|
20240523,105000,410206150,22300,22300,22300,22300,0
|
|
20240523,104900,410206150,22300,22300,22300,22300,2
|
|
20240523,104800,410161550,22300,22300,22300,22300,0
|
|
20240523,104700,410161550,22300,22300,22300,22300,0
|
|
20240523,104600,410161550,22300,22300,22300,22300,0
|
|
20240523,104500,410161550,22300,22350,22350,22300,460
|
|
20240523,104400,399901950,22400,22400,22400,22400,55
|
|
20240523,104300,398669950,22400,22400,22400,22400,0
|
|
20240523,104200,398669950,22400,22400,22400,22400,0
|
|
20240523,104100,398669950,22400,22400,22400,22400,0
|
|
20240523,104000,398669950,22400,22400,22400,22400,5
|
|
20240523,103900,398557950,22400,22400,22400,22400,0
|
|
20240523,103800,398557950,22400,22400,22400,22400,0
|
|
20240523,103700,398557950,22400,22400,22400,22400,18
|
|
20240523,103600,398154750,22400,22400,22400,22400,0
|
|
20240523,103500,398154750,22400,22400,22400,22400,30
|
|
20240523,103400,397482750,22400,22350,22400,22350,204
|
|
20240523,103300,392920300,22400,22400,22400,22400,0
|
|
20240523,103200,392920300,22400,22400,22400,22400,10
|
|
20240523,103100,392696300,22350,22350,22350,22350,0
|
|
20240523,103000,392696300,22350,22350,22350,22350,223
|
|
20240523,102900,387712250,22300,22300,22300,22300,0
|
|
20240523,102800,387712250,22300,22300,22300,22300,16
|
|
20240523,102700,387355450,22300,22300,22300,22300,50
|
|
20240523,102600,386240450,22450,22450,22450,22450,5
|
|
20240523,102500,386128200,22450,22450,22450,22450,5
|
|
20240523,102400,386015950,22300,22300,22300,22300,0
|
|
20240523,102300,386015950,22300,22400,22400,22300,560
|
|
20240523,102200,373516350,22450,22450,22450,22450,0
|
|
20240523,102100,373516350,22450,22450,22450,22450,1
|
|
20240523,102000,373493900,22450,22450,22450,22450,0
|
|
20240523,101900,373493900,22450,22450,22450,22450,5
|
|
20240523,101800,373381650,22300,22300,22300,22300,7
|
|
20240523,101700,373225550,22400,22400,22400,22400,4
|
|
20240523,101600,373135950,22400,22400,22400,22400,106
|
|
20240523,101500,370761550,22400,22400,22400,22400,0
|
|
20240523,101400,370761550,22400,22400,22400,22300,795
|
|
20240523,101300,353009750,22400,22400,22400,22400,10
|
|
20240523,101200,352785750,22450,22450,22450,22400,472
|
|
20240523,101100,342194350,22450,22450,22450,22450,0
|
|
20240523,101000,342194350,22450,22450,22450,22450,28
|
|
20240523,100900,341565750,22500,22500,22500,22500,9
|
|
20240523,100800,341363250,22500,22450,22500,22450,30
|
|
20240523,100700,340689700,22450,22450,22450,22450,29
|
|
20240523,100600,340038650,22500,22500,22500,22500,11
|
|
20240523,100500,339791150,22500,22350,22500,22350,51
|
|
20240523,100400,338651150,22500,22500,22500,22500,9
|
|
20240523,100300,338448650,22500,22500,22500,22500,23
|
|
20240523,100200,337931150,22500,22500,22500,22500,22
|
|
20240523,100100,337436150,22500,22400,22500,22400,101
|
|
20240523,100000,335173650,22400,22400,22400,22400,3
|
|
20240523,095900,335106450,22450,22400,22450,22400,710
|
|
20240523,095800,319170950,22350,22350,22350,22350,0
|
|
20240523,095700,319170950,22350,22350,22350,22350,1
|
|
20240523,095600,319148600,22300,22300,22300,22300,7
|
|
20240523,095500,318992500,22300,22400,22400,22300,176
|
|
20240523,095400,315064300,22400,22450,22450,22400,49
|
|
20240523,095300,313964750,22250,22300,22300,22250,460
|
|
20240523,095200,303714750,22300,22350,22500,22250,549
|
|
20240523,095100,291476800,22500,22500,22500,22500,101
|
|
20240523,095000,289204300,22500,22400,22500,22300,2000
|
|
20240523,094900,244396850,22500,22500,22500,22500,1
|
|
20240523,094800,244374350,22500,22500,22500,22500,5
|
|
20240523,094700,244261850,22500,22500,22500,22500,0
|
|
20240523,094600,244261850,22500,22450,22500,22400,981
|
|
20240523,094500,222277850,22450,22450,22450,22450,17
|
|
20240523,094400,221896200,22450,22450,22450,22450,6
|
|
20240523,094300,221761500,22450,22500,22550,22450,21
|
|
20240523,094200,221289100,22500,22500,22500,22500,2
|
|
20240523,094100,221244100,22550,22550,22550,22550,2
|
|
20240523,094000,221199000,22550,22550,22550,22550,4
|
|
20240523,093900,221108800,22550,22450,22550,22450,5
|
|
20240523,093800,220996450,22300,22550,22550,22300,537
|
|
20240523,093700,209000550,22550,22550,22550,22550,3
|
|
20240523,093600,208932900,22550,22550,22550,22550,0
|
|
20240523,093500,208932900,22550,22550,22550,22550,0
|
|
20240523,093400,208932900,22550,22550,22550,22550,0
|
|
20240523,093300,208932900,22550,22550,22550,22450,253
|
|
20240523,093200,203244900,22550,22550,22550,22550,4
|
|
20240523,093100,203154700,22600,22600,22600,22550,168
|
|
20240523,093000,199359000,22600,22600,22600,22600,0
|
|
20240523,092900,199359000,22600,22500,22600,22500,418
|
|
20240523,092800,189938350,22450,22450,22450,22350,542
|
|
20240523,092700,177813800,22500,22500,22500,22500,0
|
|
20240523,092600,177813800,22500,22500,22500,22500,0
|
|
20240523,092500,177813800,22500,22500,22500,22500,221
|
|
20240523,092400,172841300,22500,22500,22500,22500,70
|
|
20240523,092300,171266300,22500,22350,22500,22350,145
|
|
20240523,092200,168004100,22300,22300,22300,22300,25
|
|
20240523,092100,167446600,22300,22300,22300,22300,100
|
|
20240523,092000,165216600,22300,22400,22400,22300,520
|
|
20240523,091900,153601800,22400,22400,22400,22400,10
|
|
20240523,091800,153377800,22450,22450,22450,22450,5
|
|
20240523,091700,153265550,22400,22400,22400,22400,29
|
|
20240523,091600,152615950,22400,22400,22500,22400,91
|
|
20240523,091500,150577200,22350,22350,22350,22350,117
|
|
20240523,091400,147962250,22350,22350,22350,22350,72
|
|
20240523,091300,146353050,22300,22500,22500,22300,78
|
|
20240523,091200,144599150,22550,22550,22550,22550,0
|
|
20240523,091100,144599150,22550,22350,22550,22250,1138
|
|
20240523,091000,119214300,22350,22400,22400,22350,2744
|
|
20240523,090900,57748900,22500,22550,22550,22500,5
|
|
20240523,090800,57636250,22550,22550,22550,22550,3
|
|
20240523,090700,57568600,22550,22550,22550,22550,4
|
|
20240523,090600,57478400,22550,22550,22550,22550,15
|
|
20240523,090500,57140150,22550,22550,22550,22550,20
|
|
20240523,090400,56689150,22550,22500,22550,22400,1216
|
|
20240523,090300,29415900,22550,22550,22550,22550,11
|
|
20240523,090200,29167850,22600,22600,22600,22600,2
|
|
20240523,090100,29122650,22600,22600,22600,22600,106
|
|
20240523,090000,26727050,22600,22450,22600,22450,852
|