577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240521,183400,2964116650,23300,23300,23300,23300,2512
|
|
20240521,183300,2964116650,23300,23300,23300,23300,0
|
|
20240521,183200,2964116650,23300,23300,23300,23300,0
|
|
20240521,183100,2964116650,23300,23300,23300,23300,0
|
|
20240521,183000,2964116650,23300,23300,23300,23300,0
|
|
20240521,182900,2964116650,23300,23300,23300,23300,0
|
|
20240521,182800,2964116650,23300,23300,23300,23300,0
|
|
20240521,182700,2964116650,23300,23300,23300,23300,0
|
|
20240521,182600,2964116650,23300,23300,23300,23300,0
|
|
20240521,182500,2964116650,23300,23300,23300,23300,0
|
|
20240521,182400,2964116650,23300,23300,23300,23300,0
|
|
20240521,182300,2964116650,23300,23300,23300,23300,0
|
|
20240521,182200,2964116650,23300,23300,23300,23300,0
|
|
20240521,182100,2964116650,23300,23300,23300,23300,0
|
|
20240521,182000,2964116650,23300,23300,23300,23300,0
|
|
20240521,181900,2964116650,23300,23300,23300,23300,0
|
|
20240521,181800,2964116650,23300,23300,23300,23300,0
|
|
20240521,181700,2964116650,23300,23300,23300,23300,0
|
|
20240521,181600,2964116650,23300,23300,23300,23300,0
|
|
20240521,181500,2964116650,23300,23300,23300,23300,0
|
|
20240521,181400,2964116650,23300,23300,23300,23300,0
|
|
20240521,181300,2964116650,23300,23300,23300,23300,0
|
|
20240521,181200,2964116650,23300,23300,23300,23300,0
|
|
20240521,181100,2964116650,23300,23300,23300,23300,0
|
|
20240521,181000,2964116650,23300,23300,23300,23300,0
|
|
20240521,180900,2964116650,23300,23300,23300,23300,0
|
|
20240521,180800,2964116650,23300,23300,23300,23300,0
|
|
20240521,180700,2964116650,23300,23300,23300,23300,0
|
|
20240521,180600,2964116650,23300,23300,23300,23300,0
|
|
20240521,180500,2964116650,23300,23300,23300,23300,0
|
|
20240521,180400,2964116650,23300,23300,23300,23300,2512
|
|
20240521,180300,2964116650,23300,23300,23300,23300,0
|
|
20240521,180200,2964116650,23300,23300,23300,23300,0
|
|
20240521,180100,2964116650,23300,23300,23300,23300,0
|
|
20240521,180000,2964116650,23300,23300,23300,23300,0
|
|
20240521,175900,2964116650,23300,23300,23300,23300,0
|
|
20240521,175800,2964116650,23300,23300,23300,23300,0
|
|
20240521,175700,2964116650,23300,23300,23300,23300,0
|
|
20240521,175600,2964116650,23300,23300,23300,23300,0
|
|
20240521,175500,2964116650,23300,23300,23300,23300,0
|
|
20240521,175400,2964116650,23300,23300,23300,23300,0
|
|
20240521,175300,2964116650,23300,23300,23300,23300,0
|
|
20240521,175200,2964116650,23300,23300,23300,23300,0
|
|
20240521,175100,2964116650,23300,23300,23300,23300,0
|
|
20240521,175000,2964116650,23300,23300,23300,23300,0
|
|
20240521,174900,2964116650,23300,23300,23300,23300,0
|
|
20240521,174800,2964116650,23300,23300,23300,23300,0
|
|
20240521,174700,2964116650,23300,23300,23300,23300,0
|
|
20240521,174600,2964116650,23300,23300,23300,23300,0
|
|
20240521,174500,2964116650,23300,23300,23300,23300,0
|
|
20240521,174400,2964116650,23300,23300,23300,23300,0
|
|
20240521,174300,2964116650,23300,23300,23300,23300,0
|
|
20240521,174200,2964116650,23300,23300,23300,23300,0
|
|
20240521,174100,2964116650,23300,23300,23300,23300,0
|
|
20240521,174000,2964116650,23300,23300,23300,23300,0
|
|
20240521,173900,2964116650,23300,23300,23300,23300,0
|
|
20240521,173800,2964116650,23300,23300,23300,23300,0
|
|
20240521,173700,2964116650,23300,23300,23300,23300,0
|
|
20240521,173600,2964116650,23300,23300,23300,23300,0
|
|
20240521,173500,2964116650,23300,23300,23300,23300,0
|
|
20240521,173400,2964116650,23300,23300,23300,23300,2512
|
|
20240521,173300,2964116650,23300,23300,23300,23300,0
|
|
20240521,173200,2964116650,23300,23300,23300,23300,0
|
|
20240521,173100,2964116650,23300,23300,23300,23300,0
|
|
20240521,173000,2964116650,23300,23300,23300,23300,0
|
|
20240521,172900,2964116650,23300,23300,23300,23300,0
|
|
20240521,172800,2964116650,23300,23300,23300,23300,0
|
|
20240521,172700,2964116650,23300,23300,23300,23300,0
|
|
20240521,172600,2964116650,23300,23300,23300,23300,0
|
|
20240521,172500,2964116650,23300,23300,23300,23300,0
|
|
20240521,172400,2964116650,23300,23300,23300,23300,0
|
|
20240521,172300,2964116650,23300,23300,23300,23300,0
|
|
20240521,172200,2964116650,23300,23300,23300,23300,0
|
|
20240521,172100,2964116650,23300,23300,23300,23300,0
|
|
20240521,172000,2964116650,23300,23300,23300,23300,0
|
|
20240521,171900,2964116650,23300,23300,23300,23300,0
|
|
20240521,171800,2964116650,23300,23300,23300,23300,0
|
|
20240521,171700,2964116650,23300,23300,23300,23300,0
|
|
20240521,171600,2964116650,23300,23300,23300,23300,0
|
|
20240521,171500,2964116650,23300,23300,23300,23300,0
|
|
20240521,171400,2964116650,23300,23300,23300,23300,0
|
|
20240521,171300,2964116650,23300,23300,23300,23300,0
|
|
20240521,171200,2964116650,23300,23300,23300,23300,0
|
|
20240521,171100,2964116650,23300,23300,23300,23300,0
|
|
20240521,171000,2964116650,23300,23300,23300,23300,0
|
|
20240521,170900,2964116650,23300,23300,23300,23300,0
|
|
20240521,170800,2964116650,23300,23300,23300,23300,0
|
|
20240521,170700,2964116650,23300,23300,23300,23300,0
|
|
20240521,170600,2964116650,23300,23300,23300,23300,0
|
|
20240521,170500,2964116650,23300,23300,23300,23300,0
|
|
20240521,170400,2964116650,23300,23300,23300,23300,2512
|
|
20240521,170300,2964116650,23300,23300,23300,23300,0
|
|
20240521,170200,2964116650,23300,23300,23300,23300,0
|
|
20240521,170100,2964116650,23300,23300,23300,23300,0
|
|
20240521,170000,2964116650,23300,23300,23300,23300,0
|
|
20240521,165900,2964116650,23300,23300,23300,23300,0
|
|
20240521,165800,2964116650,23300,23300,23300,23300,0
|
|
20240521,165700,2964116650,23300,23300,23300,23300,0
|
|
20240521,165600,2964116650,23300,23300,23300,23300,0
|
|
20240521,165500,2964116650,23300,23300,23300,23300,0
|
|
20240521,165400,2964116650,23300,23300,23300,23300,0
|
|
20240521,165300,2964116650,23300,23300,23300,23300,0
|
|
20240521,165200,2964116650,23300,23300,23300,23300,0
|
|
20240521,165100,2964116650,23300,23300,23300,23300,0
|
|
20240521,165000,2964116650,23300,23300,23300,23300,0
|
|
20240521,164900,2964116650,23300,23300,23300,23300,0
|
|
20240521,164800,2964116650,23300,23300,23300,23300,0
|
|
20240521,164700,2964116650,23300,23300,23300,23300,0
|
|
20240521,164600,2964116650,23300,23300,23300,23300,0
|
|
20240521,164500,2964116650,23300,23300,23300,23300,0
|
|
20240521,164400,2964116650,23300,23300,23300,23300,0
|
|
20240521,164300,2964116650,23300,23300,23300,23300,0
|
|
20240521,164200,2964116650,23300,23300,23300,23300,0
|
|
20240521,164100,2964116650,23300,23300,23300,23300,0
|
|
20240521,164000,2964116650,23300,23300,23300,23300,0
|
|
20240521,163900,2964116650,23300,23300,23300,23300,0
|
|
20240521,163800,2964116650,23300,23300,23300,23300,0
|
|
20240521,163700,2964116650,23300,23300,23300,23300,0
|
|
20240521,163600,2964116650,23300,23300,23300,23300,0
|
|
20240521,163500,2964116650,23300,23300,23300,23300,0
|
|
20240521,163400,2964116650,23300,23300,23300,23300,2512
|
|
20240521,163300,2964116650,23300,23300,23300,23300,0
|
|
20240521,163200,2964116650,23300,23300,23300,23300,0
|
|
20240521,163100,2964116650,23300,23300,23300,23300,0
|
|
20240521,163000,2964116650,23300,23300,23300,23300,0
|
|
20240521,162900,2964116650,23300,23300,23300,23300,0
|
|
20240521,162800,2964116650,23300,23300,23300,23300,0
|
|
20240521,162700,2964116650,23300,23300,23300,23300,0
|
|
20240521,162600,2964116650,23300,23300,23300,23300,0
|
|
20240521,162500,2964116650,23300,23300,23300,23300,0
|
|
20240521,162400,2964116650,23300,23300,23300,23300,0
|
|
20240521,162300,2964116650,23300,23300,23300,23300,0
|
|
20240521,162200,2964116650,23300,23300,23300,23300,0
|
|
20240521,162100,2964116650,23300,23300,23300,23300,0
|
|
20240521,162000,2964116650,23300,23300,23300,23300,0
|
|
20240521,161900,2964116650,23300,23300,23300,23300,0
|
|
20240521,161800,2964116650,23300,23300,23300,23300,0
|
|
20240521,161700,2964116650,23300,23300,23300,23300,0
|
|
20240521,161600,2964116650,23300,23300,23300,23300,0
|
|
20240521,161500,2964116650,23300,23300,23300,23300,0
|
|
20240521,161400,2964116650,23300,23300,23300,23300,0
|
|
20240521,161300,2964116650,23300,23300,23300,23300,0
|
|
20240521,161200,2964116650,23300,23300,23300,23300,0
|
|
20240521,161100,2964116650,23300,23300,23300,23300,0
|
|
20240521,161000,2964116650,23300,23300,23300,23300,0
|
|
20240521,160900,2964116650,23300,23300,23300,23300,0
|
|
20240521,160800,2964116650,23300,23300,23300,23300,0
|
|
20240521,160700,2964116650,23300,23300,23300,23300,0
|
|
20240521,160600,2964116650,23300,23300,23300,23300,0
|
|
20240521,160500,2964116650,23300,23300,23300,23300,0
|
|
20240521,160400,2964116650,23300,23300,23300,23300,2512
|
|
20240521,160300,2964116650,23300,23300,23300,23300,0
|
|
20240521,160200,2964116650,23300,23300,23300,23300,0
|
|
20240521,160100,2964116650,23300,23300,23300,23300,0
|
|
20240521,160000,2964116650,23300,23300,23300,23300,0
|
|
20240521,155900,2964116650,23300,23300,23300,23300,0
|
|
20240521,155800,2964116650,23300,23300,23300,23300,0
|
|
20240521,155700,2964116650,23300,23300,23300,23300,0
|
|
20240521,155600,2964116650,23300,23300,23300,23300,0
|
|
20240521,155500,2964116650,23300,23300,23300,23300,0
|
|
20240521,155400,2964116650,23300,23300,23300,23300,0
|
|
20240521,155300,2964116650,23300,23300,23300,23300,0
|
|
20240521,155200,2964116650,23300,23300,23300,23300,0
|
|
20240521,155100,2964116650,23300,23300,23300,23300,0
|
|
20240521,155000,2964116650,23300,23300,23300,23300,0
|
|
20240521,154900,2964116650,23300,23300,23300,23300,0
|
|
20240521,154800,2964116650,23300,23300,23300,23300,0
|
|
20240521,154700,2964116650,23300,23300,23300,23300,0
|
|
20240521,154600,2964116650,23300,23300,23300,23300,0
|
|
20240521,154500,2964116650,23300,23300,23300,23300,0
|
|
20240521,154400,2964116650,23300,23300,23300,23300,0
|
|
20240521,154300,2964116650,23300,23300,23300,23300,0
|
|
20240521,154200,2964116650,23300,23300,23300,23300,0
|
|
20240521,154100,2964116650,23300,23300,23300,23300,0
|
|
20240521,154000,2964116650,23300,23300,23300,23300,0
|
|
20240521,153900,2964116650,23300,23300,23300,23300,0
|
|
20240521,153800,2964116650,23300,23300,23300,23300,0
|
|
20240521,153700,2964116650,23300,23300,23300,23300,0
|
|
20240521,153600,2964116650,23300,23300,23300,23300,0
|
|
20240521,153500,2964116650,23300,23300,23300,23300,0
|
|
20240521,153400,2964116650,23300,23300,23300,23300,2512
|
|
20240521,153300,2964116650,23300,23300,23300,23300,0
|
|
20240521,153200,2964116650,23300,23300,23300,23300,0
|
|
20240521,153100,2964116650,23300,23300,23300,23300,0
|
|
20240521,153000,2964116650,23300,23300,23300,23300,2512
|
|
20240521,152900,2905587050,23300,23300,23300,23300,0
|
|
20240521,152800,2905587050,23300,23300,23300,23300,0
|
|
20240521,152700,2905587050,23300,23300,23300,23300,0
|
|
20240521,152600,2905587050,23300,23300,23300,23300,0
|
|
20240521,152500,2905587050,23300,23300,23300,23300,0
|
|
20240521,152400,2905587050,23300,23300,23300,23300,0
|
|
20240521,152300,2905587050,23300,23300,23300,23300,0
|
|
20240521,152200,2905587050,23300,23300,23300,23300,0
|
|
20240521,152100,2905587050,23300,23300,23300,23300,0
|
|
20240521,152000,2905587050,23300,23300,23300,23300,0
|
|
20240521,151900,2905587050,23300,23300,23350,23250,854
|
|
20240521,151800,2885688800,23250,23250,23250,23250,47
|
|
20240521,151700,2884596050,23250,23250,23250,23250,190
|
|
20240521,151600,2880178550,23250,23250,23250,23250,0
|
|
20240521,151500,2880178550,23250,23250,23250,23250,172
|
|
20240521,151400,2876179550,23250,23250,23250,23250,39
|
|
20240521,151300,2875272800,23250,23250,23250,23250,5
|
|
20240521,151200,2875156550,23300,23300,23300,23200,1184
|
|
20240521,151100,2847620950,23250,23250,23300,23250,215
|
|
20240521,151000,2842618550,23250,23250,23300,23250,337
|
|
20240521,150900,2834783150,23250,23300,23300,23250,23
|
|
20240521,150800,2834247450,23300,23300,23300,23300,227
|
|
20240521,150700,2828958350,23300,23350,23350,23300,102
|
|
20240521,150600,2826576700,23300,23350,23350,23300,157
|
|
20240521,150500,2822911900,23350,23350,23350,23300,34
|
|
20240521,150400,2822118050,23350,23350,23400,23350,143
|
|
20240521,150300,2818777850,23350,23350,23350,23350,333
|
|
20240521,150200,2811002300,23300,23350,23350,23300,406
|
|
20240521,150100,2801542450,23300,23250,23300,23250,180
|
|
20240521,150000,2797349450,23200,23200,23250,23200,63
|
|
20240521,145900,2795887600,23200,23250,23250,23200,180
|
|
20240521,145800,2791710950,23200,23250,23250,23200,254
|
|
20240521,145700,2785815700,23250,23250,23250,23250,119
|
|
20240521,145600,2783048950,23200,23250,23250,23200,265
|
|
20240521,145500,2776897650,23250,23200,23250,23200,209
|
|
20240521,145400,2772042550,23200,23250,23250,23200,185
|
|
20240521,145300,2767749900,23200,23200,23200,23200,160
|
|
20240521,145200,2764037900,23200,23200,23200,23200,223
|
|
20240521,145100,2758864300,23250,23250,23250,23200,168
|
|
20240521,145000,2754963450,23250,23250,23250,23200,211
|
|
20240521,144900,2750064250,23250,23200,23250,23200,801
|
|
20240521,144800,2731478800,23250,23250,23250,23250,205
|
|
20240521,144700,2726712550,23300,23200,23300,23200,271
|
|
20240521,144600,2720412200,23250,23250,23350,23200,449
|
|
20240521,144500,2709981050,23250,23250,23250,23200,167
|
|
20240521,144400,2706104100,23250,23200,23300,23200,549
|
|
20240521,144300,2693363000,23250,23200,23250,23200,168
|
|
20240521,144200,2689461950,23250,23200,23300,23200,259
|
|
20240521,144100,2683437150,23250,23300,23300,23200,163
|
|
20240521,144000,2679654500,23250,23250,23300,23200,2551
|
|
20240521,143900,2620256250,23200,23200,23250,23200,117
|
|
20240521,143800,2617541700,23250,23300,23300,23200,296
|
|
20240521,143700,2610659300,23250,23250,23300,23200,2058
|
|
20240521,143600,2562869750,23200,23250,23250,23200,138
|
|
20240521,143500,2559661750,23250,23300,23300,23200,5576
|
|
20240521,143400,2430107800,23300,23300,23300,23250,180
|
|
20240521,143300,2425914000,23300,23300,23300,23300,174
|
|
20240521,143200,2421859800,23300,23300,23300,23250,215
|
|
20240521,143100,2416850700,23300,23300,23350,23250,218
|
|
20240521,143000,2411772150,23350,23300,23350,23300,146
|
|
20240521,142900,2408370200,23250,23350,23400,23250,424
|
|
20240521,142800,2398485600,23300,23300,23350,23300,219
|
|
20240521,142700,2393381950,23350,23300,23350,23300,118
|
|
20240521,142600,2390631500,23250,23250,23300,23250,220
|
|
20240521,142500,2385514450,23300,23300,23300,23300,171
|
|
20240521,142400,2381530150,23300,23300,23300,23250,394
|
|
20240521,142300,2372351900,23300,23300,23300,23300,232
|
|
20240521,142200,2366946300,23300,23350,23400,23300,276
|
|
20240521,142100,2360512800,23300,23350,23350,23300,128
|
|
20240521,142000,2357528650,23350,23350,23350,23350,642
|
|
20240521,141900,2342537950,23350,23350,23350,23350,217
|
|
20240521,141800,2337471000,23350,23350,23350,23350,137
|
|
20240521,141700,2334272050,23350,23350,23400,23350,194
|
|
20240521,141600,2329742100,23350,23350,23350,23350,229
|
|
20240521,141500,2324394950,23350,23400,23400,23350,169
|
|
20240521,141400,2320446250,23350,23250,23350,23250,306
|
|
20240521,141300,2313311050,23250,23300,23300,23250,144
|
|
20240521,141200,2309956250,23300,23300,23350,23250,397
|
|
20240521,141100,2300698250,23350,23300,23350,23300,196
|
|
20240521,141000,2296129100,23300,23350,23350,23300,240
|
|
20240521,140900,2290535000,23300,23300,23300,23300,108
|
|
20240521,140800,2288018600,23350,23350,23350,23300,205
|
|
20240521,140700,2283232050,23350,23350,23400,23300,218
|
|
20240521,140600,2278149750,23350,23300,23350,23300,153
|
|
20240521,140500,2274584650,23300,23350,23350,23300,244
|
|
20240521,140400,2268890200,23350,23350,23350,23300,196
|
|
20240521,140300,2264322750,23300,23350,23400,23300,219
|
|
20240521,140200,2259207850,23350,23350,23400,23350,192
|
|
20240521,140100,2254723700,23350,23400,23400,23300,174
|
|
20240521,140000,2250669050,23350,23300,23350,23300,192
|
|
20240521,135900,2246188850,23300,23350,23400,23300,364
|
|
20240521,135800,2237690150,23350,23350,23350,23300,173
|
|
20240521,135700,2233650950,23350,23350,23350,23350,171
|
|
20240521,135600,2229658100,23350,23400,23450,23350,159
|
|
20240521,135500,2225944000,23400,23350,23450,23300,278
|
|
20240521,135400,2219455350,23350,23350,23350,23300,235
|
|
20240521,135300,2213977250,23300,23350,23350,23250,137
|
|
20240521,135200,2210783850,23350,23350,23350,23300,211
|
|
20240521,135100,2205866100,23300,23350,23350,23300,194
|
|
20240521,135000,2201343100,23400,23300,23400,23250,229
|
|
20240521,134900,2196004200,23300,23250,23350,23250,189
|
|
20240521,134800,2191603550,23250,23350,23350,23250,625
|
|
20240521,134700,2177048200,23300,23300,23350,23300,140
|
|
20240521,134600,2173786150,23300,23350,23350,23300,202
|
|
20240521,134500,2169072400,23350,23300,23350,23300,148
|
|
20240521,134400,2165623800,23300,23400,23400,23300,184
|
|
20240521,134300,2161331350,23350,23300,23350,23300,210
|
|
20240521,134200,2156435650,23300,23350,23350,23300,204
|
|
20240521,134100,2151679550,23400,23300,23400,23300,114
|
|
20240521,134000,2149021700,23300,23350,23400,23300,242
|
|
20240521,133900,2143371000,23350,23350,23350,23350,222
|
|
20240521,133800,2138187300,23350,23350,23350,23350,141
|
|
20240521,133700,2134894950,23400,23400,23400,23350,221
|
|
20240521,133600,2129733050,23350,23350,23350,23350,194
|
|
20240521,133500,2125203150,23350,23350,23350,23350,172
|
|
20240521,133400,2121186950,23350,23350,23350,23350,190
|
|
20240521,133300,2116750450,23350,23350,23400,23300,224
|
|
20240521,133200,2111528150,23350,23300,23350,23300,170
|
|
20240521,133100,2107559000,23300,23400,23400,23300,174
|
|
20240521,133000,2103498550,23350,23350,23350,23350,194
|
|
20240521,132900,2098968650,23350,23400,23400,23350,240
|
|
20240521,132800,2093360150,23400,23500,23500,23350,307
|
|
20240521,132700,2086180800,23350,23350,23400,23300,161
|
|
20240521,132600,2082421150,23350,23350,23400,23350,202
|
|
20240521,132500,2077703100,23350,23300,23350,23300,235
|
|
20240521,132400,2072217800,23300,23350,23350,23300,195
|
|
20240521,132300,2067665000,23350,23350,23350,23350,84
|
|
20240521,132200,2065703600,23350,23300,23550,23300,374
|
|
20240521,132100,2056959450,23300,23300,23350,23300,220
|
|
20240521,132000,2051832300,23400,23300,23400,23300,749
|
|
20240521,131900,2034349750,23300,23300,23300,23300,360
|
|
20240521,131800,2025961750,23300,23300,23300,23300,298
|
|
20240521,131700,2019018350,23350,23300,23350,23300,91
|
|
20240521,131600,2016898000,23300,23400,23400,23300,321
|
|
20240521,131500,2009403950,23350,23250,23350,23250,258
|
|
20240521,131400,2003394150,23250,23300,23300,23250,380
|
|
20240521,131300,1994540250,23300,23300,23350,23300,225
|
|
20240521,131200,1989294150,23300,23350,23350,23300,601
|
|
20240521,131100,1975290750,23350,23350,23450,23300,2169
|
|
20240521,131000,1924748900,23350,23400,23450,23350,382
|
|
20240521,130900,1915817600,23350,23350,23350,23350,325
|
|
20240521,130800,1908228850,23400,23350,23400,23350,229
|
|
20240521,130700,1902879900,23400,23400,23400,23350,1892
|
|
20240521,130600,1858687150,23400,23400,23400,23400,210
|
|
20240521,130500,1853773150,23400,23400,23400,23400,218
|
|
20240521,130400,1848671950,23500,23400,23500,23350,210
|
|
20240521,130300,1843755750,23450,23400,23550,23400,338
|
|
20240521,130200,1835830500,23400,23450,23450,23400,3899
|
|
20240521,130100,1744485800,23450,23550,23550,23450,158
|
|
20240521,130000,1740780300,23500,23450,23500,23450,250
|
|
20240521,125900,1734916850,23450,23450,23450,23450,155
|
|
20240521,125800,1731282100,23450,23450,23500,23450,208
|
|
20240521,125700,1726402550,23500,23450,23500,23450,302
|
|
20240521,125600,1719314700,23500,23450,23500,23450,240
|
|
20240521,125500,1713683950,23500,23500,23500,23450,2565
|
|
20240521,125400,1653406900,23500,23500,23500,23500,184
|
|
20240521,125300,1649082900,23550,23500,23550,23500,190
|
|
20240521,125200,1644617250,23550,23550,23550,23550,642
|
|
20240521,125100,1629498150,23550,23550,23550,23550,208
|
|
20240521,125000,1624599750,23550,23550,23600,23550,309
|
|
20240521,124900,1617317800,23600,23600,23600,23600,18
|
|
20240521,124800,1616893000,23600,23550,23600,23550,305
|
|
20240521,124700,1609707300,23550,23600,23600,23550,11
|
|
20240521,124600,1609448150,23600,23550,23600,23550,80
|
|
20240521,124500,1607562750,23550,23550,23600,23550,30
|
|
20240521,124400,1606855250,23550,23550,23550,23550,38
|
|
20240521,124300,1605960350,23550,23550,23550,23550,54
|
|
20240521,124200,1604688650,23550,23550,23550,23550,23
|
|
20240521,124100,1604147000,23550,23550,23550,23550,43
|
|
20240521,124000,1603134350,23550,23550,23550,23550,9
|
|
20240521,123900,1602922400,23600,23600,23600,23550,42
|
|
20240521,123800,1601933150,23550,23600,23600,23550,48
|
|
20240521,123700,1600800750,23550,23550,23600,23550,85
|
|
20240521,123600,1598798950,23550,23550,23550,23550,0
|
|
20240521,123500,1598798950,23550,23550,23550,23550,47
|
|
20240521,123400,1597692100,23550,23550,23550,23550,48
|
|
20240521,123300,1596561700,23600,23550,23600,23550,101
|
|
20240521,123200,1594183100,23550,23550,23550,23550,47
|
|
20240521,123100,1593076250,23550,23600,23600,23550,10
|
|
20240521,123000,1592840700,23550,23600,23600,23550,49
|
|
20240521,122900,1591686700,23600,23600,23600,23600,27
|
|
20240521,122800,1591049500,23550,23600,23600,23550,40
|
|
20240521,122700,1590107450,23600,23550,23600,23500,65
|
|
20240521,122600,1588576200,23550,23550,23550,23550,846
|
|
20240521,122500,1568652900,23550,23600,23650,23550,161
|
|
20240521,122400,1564852450,23600,23600,23600,23600,9
|
|
20240521,122300,1564640050,23750,23550,23750,23550,1313
|
|
20240521,122200,1533573400,23500,23550,23550,23500,32
|
|
20240521,122100,1532820900,23500,23550,23550,23500,73
|
|
20240521,122000,1531103700,23500,23500,23500,23500,48
|
|
20240521,121900,1529975700,23500,23500,23500,23500,11
|
|
20240521,121800,1529717200,23500,23550,23550,23500,121
|
|
20240521,121700,1526872650,23500,23550,23550,23500,478
|
|
20240521,121600,1515639150,23500,23500,23500,23500,48
|
|
20240521,121500,1514511150,23500,23550,23550,23500,588
|
|
20240521,121400,1500664050,23550,23550,23550,23550,47
|
|
20240521,121300,1499557200,23600,23550,23600,23550,54
|
|
20240521,121200,1498284750,23550,23600,23600,23550,15
|
|
20240521,121100,1497931200,23600,23600,23600,23600,163
|
|
20240521,121000,1494084400,23600,23600,23600,23600,198
|
|
20240521,120900,1489411600,23550,23600,23600,23550,71
|
|
20240521,120800,1487737950,23600,23600,23600,23600,1
|
|
20240521,120700,1487714350,23550,23550,23550,23550,47
|
|
20240521,120600,1486607500,23550,23550,23550,23550,47
|
|
20240521,120500,1485500650,23600,23600,23600,23600,33
|
|
20240521,120400,1484721850,23600,23550,23600,23550,28
|
|
20240521,120300,1484061500,23600,23550,23600,23550,50
|
|
20240521,120200,1482882700,23500,23550,23550,23500,293
|
|
20240521,120100,1475984900,23550,23550,23550,23500,67
|
|
20240521,120000,1474407500,23500,23550,23550,23500,170
|
|
20240521,115900,1470406000,23550,23500,23550,23500,69
|
|
20240521,115800,1468783450,23550,23500,23550,23500,17
|
|
20240521,115700,1468383500,23500,23500,23550,23500,73
|
|
20240521,115600,1466666300,23500,23550,23550,23500,10
|
|
20240521,115500,1466431250,23550,23500,23550,23500,71
|
|
20240521,115400,1464761200,23500,23500,23500,23500,9
|
|
20240521,115300,1464549700,23500,23500,23500,23500,47
|
|
20240521,115200,1463445200,23500,23500,23500,23500,39
|
|
20240521,115100,1462528700,23500,23500,23500,23500,9
|
|
20240521,115000,1462317200,23500,23500,23500,23500,38
|
|
20240521,114900,1461424200,23500,23500,23500,23500,9
|
|
20240521,114800,1461212700,23550,23600,23600,23550,172
|
|
20240521,114700,1457161350,23550,23550,23550,23550,7
|
|
20240521,114600,1456996500,23550,23600,23600,23500,1093
|
|
20240521,114500,1431279550,23550,23550,23550,23550,39
|
|
20240521,114400,1430361100,23550,23600,23600,23550,34
|
|
20240521,114300,1429559150,23550,23550,23550,23500,98
|
|
20240521,114200,1427253200,23550,23550,23550,23500,368
|
|
20240521,114100,1418586950,23500,23550,23550,23500,456
|
|
20240521,114000,1407850800,23550,23500,23550,23500,138
|
|
20240521,113900,1404606800,23500,23500,23500,23500,198
|
|
20240521,113800,1399953800,23500,23500,23500,23500,53
|
|
20240521,113700,1398708300,23500,23500,23500,23500,44
|
|
20240521,113600,1397674300,23500,23500,23550,23500,126
|
|
20240521,113500,1394710750,23500,23550,23550,23500,943
|
|
20240521,113400,1372508000,23550,23550,23550,23550,42
|
|
20240521,113300,1371518900,23550,23550,23600,23550,29
|
|
20240521,113200,1370835400,23550,23550,23550,23550,38
|
|
20240521,113100,1369940500,23550,23600,23600,23550,28
|
|
20240521,113000,1369280350,23600,23600,23600,23600,236
|
|
20240521,112900,1363710750,23650,23600,23650,23600,62
|
|
20240521,112800,1362246600,23600,23650,23650,23600,25
|
|
20240521,112700,1361656550,23600,23600,23600,23600,543
|
|
20240521,112600,1348841750,23600,23650,23650,23600,89
|
|
20240521,112500,1346737550,23650,23650,23650,23650,59
|
|
20240521,112400,1345342200,23650,23650,23650,23650,30
|
|
20240521,112300,1344632700,23650,23650,23650,23650,62
|
|
20240521,112200,1343166400,23650,23650,23650,23650,39
|
|
20240521,112100,1342244050,23650,23650,23650,23650,9
|
|
20240521,112000,1342031200,23650,23650,23650,23650,47
|
|
20240521,111900,1340919650,23650,23650,23650,23650,0
|
|
20240521,111800,1340919650,23650,23650,23650,23650,48
|
|
20240521,111700,1339784450,23650,23650,23650,23650,8
|
|
20240521,111600,1339595250,23650,23650,23650,23650,41
|
|
20240521,111500,1338625600,23650,23650,23650,23650,48
|
|
20240521,111400,1337490400,23650,23650,23650,23650,144
|
|
20240521,111300,1334084800,23650,23650,23650,23650,57
|
|
20240521,111200,1332736750,23650,23650,23650,23650,9
|
|
20240521,111100,1332523900,23650,23650,23650,23650,38
|
|
20240521,111000,1331625200,23650,23700,23700,23650,150
|
|
20240521,110900,1328072050,23650,23700,23700,23650,90
|
|
20240521,110800,1325943500,23650,23600,23650,23600,53
|
|
20240521,110700,1324690100,23600,23600,23650,23600,558
|
|
20240521,110600,1311506300,23650,23650,23650,23600,192
|
|
20240521,110500,1306967400,23650,23600,23650,23600,117
|
|
20240521,110400,1304200800,23600,23650,23650,23600,61
|
|
20240521,110300,1302760100,23600,23650,23650,23600,232
|
|
20240521,110200,1297273800,23600,23550,23650,23550,441
|
|
20240521,110100,1286857800,23600,23600,23600,23600,1
|
|
20240521,110000,1286834200,23650,23600,23650,23550,167
|
|
20240521,105900,1282888850,23550,23550,23550,23550,38
|
|
20240521,105800,1281993950,23550,23550,23600,23550,31
|
|
20240521,105700,1281262850,23600,23550,23650,23550,367
|
|
20240521,105600,1272601200,23550,23550,23550,23550,8
|
|
20240521,105500,1272412800,23550,23550,23600,23550,54
|
|
20240521,105400,1271141050,23550,23550,23600,23550,75
|
|
20240521,105300,1269373800,23550,23550,23550,23550,54
|
|
20240521,105200,1268102100,23550,23550,23550,23550,48
|
|
20240521,105100,1266971700,23550,23550,23550,23550,379
|
|
20240521,105000,1258046250,23550,23550,23550,23550,653
|
|
20240521,104900,1242668100,23550,23550,23550,23550,9
|
|
20240521,104800,1242456150,23550,23550,23550,23550,49
|
|
20240521,104700,1241302200,23550,23550,23550,23550,48
|
|
20240521,104600,1240171800,23550,23550,23550,23550,22
|
|
20240521,104500,1239653700,23550,23500,23550,23500,462
|
|
20240521,104400,1228773700,23550,23550,23550,23500,290
|
|
20240521,104300,1221944650,23500,23500,23500,23500,39
|
|
20240521,104200,1221028150,23500,23550,23550,23500,51
|
|
20240521,104100,1219827550,23500,23550,23550,23500,557
|
|
20240521,104000,1206712100,23600,23600,23600,23550,805
|
|
20240521,103900,1187714550,23600,23600,23600,23600,52
|
|
20240521,103800,1186487350,23600,23600,23600,23600,109
|
|
20240521,103700,1183914950,23600,23550,23600,23550,152
|
|
20240521,103600,1180328450,23550,23550,23550,23550,147
|
|
20240521,103500,1176866600,23550,23550,23550,23550,120
|
|
20240521,103400,1174040600,23550,23550,23600,23550,49
|
|
20240521,103300,1172886600,23600,23550,23600,23550,57
|
|
20240521,103200,1171543300,23550,23550,23550,23550,10
|
|
20240521,103100,1171307800,23550,23550,23550,23550,167
|
|
20240521,103000,1167374950,23600,23550,23600,23550,11
|
|
20240521,102900,1167115850,23550,23550,23550,23550,201
|
|
20240521,102800,1162382300,23550,23600,23600,23550,211
|
|
20240521,102700,1157412150,23550,23550,23550,23550,48
|
|
20240521,102600,1156281750,23550,23600,23600,23550,45
|
|
20240521,102500,1155220200,23600,23600,23600,23600,6
|
|
20240521,102400,1155078600,23650,23550,23650,23550,128
|
|
20240521,102300,1152059650,23600,23600,23600,23600,38
|
|
20240521,102200,1151162850,23550,23550,23550,23550,48
|
|
20240521,102100,1150032450,23600,23600,23600,23600,9
|
|
20240521,102000,1149820050,23600,23600,23600,23600,238
|
|
20240521,101900,1144203250,23600,23600,23600,23600,11
|
|
20240521,101800,1143943650,23600,23650,23650,23600,54
|
|
20240521,101700,1142668500,23600,23600,23600,23550,95
|
|
20240521,101600,1140428850,23600,23500,23600,23500,97
|
|
20240521,101500,1138140250,23550,23600,23600,23550,254
|
|
20240521,101400,1132153650,23600,23550,23600,23550,96
|
|
20240521,101300,1129888500,23550,23600,23600,23550,42
|
|
20240521,101200,1128899350,23600,23550,23600,23550,76
|
|
20240521,101100,1127106750,23550,23600,23600,23550,50
|
|
20240521,101000,1125929100,23550,23600,23600,23550,132
|
|
20240521,100900,1122814650,23550,23600,23600,23550,26
|
|
20240521,100800,1122201500,23600,23550,23600,23550,230
|
|
20240521,100700,1116775850,23500,23600,23600,23500,43
|
|
20240521,100600,1115763950,23550,23600,23600,23550,60
|
|
20240521,100500,1114350350,23600,23550,23650,23500,2251
|
|
20240521,100400,1061426600,23550,23550,23550,23550,72
|
|
20240521,100300,1059731000,23550,23550,23550,23550,38
|
|
20240521,100200,1058836100,23550,23550,23600,23550,43
|
|
20240521,100100,1057823400,23600,23600,23600,23550,3
|
|
20240521,100000,1057752650,23600,23600,23650,23600,239
|
|
20240521,095900,1052112200,23500,23550,23550,23500,241
|
|
20240521,095800,1046436850,23550,23550,23550,23550,53
|
|
20240521,095700,1045188700,23550,23600,23600,23550,59
|
|
20240521,095600,1043798250,23600,23550,23600,23500,169
|
|
20240521,095500,1039820750,23550,23550,23550,23550,5
|
|
20240521,095400,1039703000,23550,23550,23550,23550,39
|
|
20240521,095300,1038784550,23600,23550,23600,23500,276
|
|
20240521,095200,1032283450,23600,23500,23600,23450,338
|
|
20240521,095100,1024324200,23500,23600,23600,23500,836
|
|
20240521,095000,1004678050,23650,23500,23650,23450,637
|
|
20240521,094900,989715200,23450,23650,23650,23450,7242
|
|
20240521,094800,819637700,23650,23600,23650,23600,77
|
|
20240521,094700,817817000,23600,23600,23650,23600,98
|
|
20240521,094600,815504150,23600,23650,23650,23600,386
|
|
20240521,094500,806376150,23650,23650,23650,23650,54
|
|
20240521,094400,805099050,23650,23650,23650,23650,0
|
|
20240521,094300,805099050,23650,23650,23700,23650,530
|
|
20240521,094200,792564450,23650,23750,23750,23650,162
|
|
20240521,094100,788724450,23800,23700,23800,23650,1208
|
|
20240521,094000,760085150,23700,23700,23700,23650,53
|
|
20240521,093900,758831000,23700,23700,23700,23700,40
|
|
20240521,093800,757883000,23700,23650,23700,23650,1187
|
|
20240521,093700,729804700,23650,23600,23650,23600,86
|
|
20240521,093600,727775000,23600,23600,23600,23550,139
|
|
20240521,093500,724495450,23600,23600,23600,23600,80
|
|
20240521,093400,722607450,23600,23600,23600,23600,1
|
|
20240521,093300,722583850,23600,23550,23600,23550,106
|
|
20240521,093200,720084150,23550,23650,23650,23550,23
|
|
20240521,093100,719542000,23450,23600,23650,23450,6281
|
|
20240521,093000,572059300,23550,23550,23550,23550,2
|
|
20240521,092900,572012200,23550,23650,23650,23550,1504
|
|
20240521,092800,536552900,23650,23650,23650,23600,273
|
|
20240521,092700,530098250,23550,23700,23700,23550,909
|
|
20240521,092600,508672600,23700,23700,23700,23700,8
|
|
20240521,092500,508483000,23700,23650,23700,23550,478
|
|
20240521,092400,497185500,23650,23650,23650,23650,38
|
|
20240521,092300,496286800,23650,23650,23650,23650,0
|
|
20240521,092200,496286800,23650,23650,23700,23600,4108
|
|
20240521,092100,399229850,23600,23650,23700,23600,104
|
|
20240521,092000,396769350,23750,23650,23750,23600,485
|
|
20240521,091900,385301250,23750,23700,23750,23700,69
|
|
20240521,091800,383663150,23700,23750,23750,23700,160
|
|
20240521,091700,379870850,23800,23700,23800,23700,145
|
|
20240521,091600,376421650,23700,23800,23800,23700,5049
|
|
20240521,091500,256760250,23800,23800,23850,23800,418
|
|
20240521,091400,246811200,23850,23700,23850,23700,252
|
|
20240521,091300,240827200,23650,23700,23700,23650,1588
|
|
20240521,091200,203212300,23700,23700,23750,23700,475
|
|
20240521,091100,191952100,23750,23750,23750,23700,535
|
|
20240521,091000,179246000,23800,23850,23850,23800,1241
|
|
20240521,090900,149700000,23850,23750,23850,23750,290
|
|
20240521,090800,142798700,23750,23750,23750,23750,112
|
|
20240521,090700,140138700,23750,23800,23800,23750,712
|
|
20240521,090600,123197450,23800,23800,23800,23750,919
|
|
20240521,090500,101327750,23800,23750,23800,23750,185
|
|
20240521,090400,96931550,23750,23750,23800,23750,609
|
|
20240521,090300,82461550,23750,23800,23800,23750,177
|
|
20240521,090200,78249950,23800,23850,23850,23750,767
|
|
20240521,090100,59986350,23850,23900,23900,23850,1415
|
|
20240521,090000,26212400,23900,23950,24050,23850,1095
|