577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,183400,3353845350,23500,23500,23500,23500,3227
|
|
20240522,183300,3353845350,23500,23500,23500,23500,0
|
|
20240522,183200,3353845350,23500,23500,23500,23500,0
|
|
20240522,183100,3353845350,23500,23500,23500,23500,0
|
|
20240522,183000,3353845350,23500,23500,23500,23500,0
|
|
20240522,182900,3353845350,23500,23500,23500,23500,0
|
|
20240522,182800,3353845350,23500,23500,23500,23500,0
|
|
20240522,182700,3353845350,23500,23500,23500,23500,0
|
|
20240522,182600,3353845350,23500,23500,23500,23500,0
|
|
20240522,182500,3353845350,23500,23500,23500,23500,0
|
|
20240522,182400,3353845350,23500,23500,23500,23500,0
|
|
20240522,182300,3353845350,23500,23500,23500,23500,0
|
|
20240522,182200,3353845350,23500,23500,23500,23500,0
|
|
20240522,182100,3353845350,23500,23500,23500,23500,0
|
|
20240522,182000,3353845350,23500,23500,23500,23500,0
|
|
20240522,181900,3353845350,23500,23500,23500,23500,0
|
|
20240522,181800,3353845350,23500,23500,23500,23500,0
|
|
20240522,181700,3353845350,23500,23500,23500,23500,0
|
|
20240522,181600,3353845350,23500,23500,23500,23500,0
|
|
20240522,181500,3353845350,23500,23500,23500,23500,0
|
|
20240522,181400,3353845350,23500,23500,23500,23500,0
|
|
20240522,181300,3353845350,23500,23500,23500,23500,0
|
|
20240522,181200,3353845350,23500,23500,23500,23500,0
|
|
20240522,181100,3353845350,23500,23500,23500,23500,0
|
|
20240522,181000,3353845350,23500,23500,23500,23500,0
|
|
20240522,180900,3353845350,23500,23500,23500,23500,0
|
|
20240522,180800,3353845350,23500,23500,23500,23500,0
|
|
20240522,180700,3353845350,23500,23500,23500,23500,0
|
|
20240522,180600,3353845350,23500,23500,23500,23500,0
|
|
20240522,180500,3353845350,23500,23500,23500,23500,0
|
|
20240522,180400,3353845350,23500,23500,23500,23500,3227
|
|
20240522,180300,3353845350,23500,23500,23500,23500,0
|
|
20240522,180200,3353845350,23500,23500,23500,23500,0
|
|
20240522,180100,3353845350,23500,23500,23500,23500,0
|
|
20240522,180000,3353845350,23500,23500,23500,23500,0
|
|
20240522,175900,3353845350,23500,23500,23500,23500,0
|
|
20240522,175800,3353845350,23500,23500,23500,23500,0
|
|
20240522,175700,3353845350,23500,23500,23500,23500,0
|
|
20240522,175600,3353845350,23500,23500,23500,23500,0
|
|
20240522,175500,3353845350,23500,23500,23500,23500,0
|
|
20240522,175400,3353845350,23500,23500,23500,23500,0
|
|
20240522,175300,3353845350,23500,23500,23500,23500,0
|
|
20240522,175200,3353845350,23500,23500,23500,23500,0
|
|
20240522,175100,3353845350,23500,23500,23500,23500,0
|
|
20240522,175000,3353845350,23500,23500,23500,23500,0
|
|
20240522,174900,3353845350,23500,23500,23500,23500,0
|
|
20240522,174800,3353845350,23500,23500,23500,23500,0
|
|
20240522,174700,3353845350,23500,23500,23500,23500,0
|
|
20240522,174600,3353845350,23500,23500,23500,23500,0
|
|
20240522,174500,3353845350,23500,23500,23500,23500,0
|
|
20240522,174400,3353845350,23500,23500,23500,23500,0
|
|
20240522,174300,3353845350,23500,23500,23500,23500,0
|
|
20240522,174200,3353845350,23500,23500,23500,23500,0
|
|
20240522,174100,3353845350,23500,23500,23500,23500,0
|
|
20240522,174000,3353845350,23500,23500,23500,23500,0
|
|
20240522,173900,3353845350,23500,23500,23500,23500,0
|
|
20240522,173800,3353845350,23500,23500,23500,23500,0
|
|
20240522,173700,3353845350,23500,23500,23500,23500,0
|
|
20240522,173600,3353845350,23500,23500,23500,23500,0
|
|
20240522,173500,3353845350,23500,23500,23500,23500,0
|
|
20240522,173400,3353845350,23500,23500,23500,23500,3227
|
|
20240522,173300,3353845350,23500,23500,23500,23500,0
|
|
20240522,173200,3353845350,23500,23500,23500,23500,0
|
|
20240522,173100,3353845350,23500,23500,23500,23500,0
|
|
20240522,173000,3353845350,23500,23500,23500,23500,0
|
|
20240522,172900,3353845350,23500,23500,23500,23500,0
|
|
20240522,172800,3353845350,23500,23500,23500,23500,0
|
|
20240522,172700,3353845350,23500,23500,23500,23500,0
|
|
20240522,172600,3353845350,23500,23500,23500,23500,0
|
|
20240522,172500,3353845350,23500,23500,23500,23500,0
|
|
20240522,172400,3353845350,23500,23500,23500,23500,0
|
|
20240522,172300,3353845350,23500,23500,23500,23500,0
|
|
20240522,172200,3353845350,23500,23500,23500,23500,0
|
|
20240522,172100,3353845350,23500,23500,23500,23500,0
|
|
20240522,172000,3353845350,23500,23500,23500,23500,0
|
|
20240522,171900,3353845350,23500,23500,23500,23500,0
|
|
20240522,171800,3353845350,23500,23500,23500,23500,0
|
|
20240522,171700,3353845350,23500,23500,23500,23500,0
|
|
20240522,171600,3353845350,23500,23500,23500,23500,0
|
|
20240522,171500,3353845350,23500,23500,23500,23500,0
|
|
20240522,171400,3353845350,23500,23500,23500,23500,0
|
|
20240522,171300,3353845350,23500,23500,23500,23500,0
|
|
20240522,171200,3353845350,23500,23500,23500,23500,0
|
|
20240522,171100,3353845350,23500,23500,23500,23500,0
|
|
20240522,171000,3353845350,23500,23500,23500,23500,0
|
|
20240522,170900,3353845350,23500,23500,23500,23500,0
|
|
20240522,170800,3353845350,23500,23500,23500,23500,0
|
|
20240522,170700,3353845350,23500,23500,23500,23500,0
|
|
20240522,170600,3353845350,23500,23500,23500,23500,0
|
|
20240522,170500,3353845350,23500,23500,23500,23500,0
|
|
20240522,170400,3353845350,23500,23500,23500,23500,3227
|
|
20240522,170300,3353845350,23500,23500,23500,23500,0
|
|
20240522,170200,3353845350,23500,23500,23500,23500,0
|
|
20240522,170100,3353845350,23500,23500,23500,23500,0
|
|
20240522,170000,3353845350,23500,23500,23500,23500,0
|
|
20240522,165900,3353845350,23500,23500,23500,23500,0
|
|
20240522,165800,3353845350,23500,23500,23500,23500,0
|
|
20240522,165700,3353845350,23500,23500,23500,23500,0
|
|
20240522,165600,3353845350,23500,23500,23500,23500,0
|
|
20240522,165500,3353845350,23500,23500,23500,23500,0
|
|
20240522,165400,3353845350,23500,23500,23500,23500,0
|
|
20240522,165300,3353845350,23500,23500,23500,23500,0
|
|
20240522,165200,3353845350,23500,23500,23500,23500,0
|
|
20240522,165100,3353845350,23500,23500,23500,23500,0
|
|
20240522,165000,3353845350,23500,23500,23500,23500,0
|
|
20240522,164900,3353845350,23500,23500,23500,23500,0
|
|
20240522,164800,3353845350,23500,23500,23500,23500,0
|
|
20240522,164700,3353845350,23500,23500,23500,23500,0
|
|
20240522,164600,3353845350,23500,23500,23500,23500,0
|
|
20240522,164500,3353845350,23500,23500,23500,23500,0
|
|
20240522,164400,3353845350,23500,23500,23500,23500,0
|
|
20240522,164300,3353845350,23500,23500,23500,23500,0
|
|
20240522,164200,3353845350,23500,23500,23500,23500,0
|
|
20240522,164100,3353845350,23500,23500,23500,23500,0
|
|
20240522,164000,3353845350,23500,23500,23500,23500,0
|
|
20240522,163900,3353845350,23500,23500,23500,23500,0
|
|
20240522,163800,3353845350,23500,23500,23500,23500,0
|
|
20240522,163700,3353845350,23500,23500,23500,23500,0
|
|
20240522,163600,3353845350,23500,23500,23500,23500,0
|
|
20240522,163500,3353845350,23500,23500,23500,23500,0
|
|
20240522,163400,3353845350,23500,23500,23500,23500,3227
|
|
20240522,163300,3353845350,23500,23500,23500,23500,0
|
|
20240522,163200,3353845350,23500,23500,23500,23500,0
|
|
20240522,163100,3353845350,23500,23500,23500,23500,0
|
|
20240522,163000,3353845350,23500,23500,23500,23500,0
|
|
20240522,162900,3353845350,23500,23500,23500,23500,0
|
|
20240522,162800,3353845350,23500,23500,23500,23500,0
|
|
20240522,162700,3353845350,23500,23500,23500,23500,0
|
|
20240522,162600,3353845350,23500,23500,23500,23500,0
|
|
20240522,162500,3353845350,23500,23500,23500,23500,0
|
|
20240522,162400,3353845350,23500,23500,23500,23500,0
|
|
20240522,162300,3353845350,23500,23500,23500,23500,0
|
|
20240522,162200,3353845350,23500,23500,23500,23500,0
|
|
20240522,162100,3353845350,23500,23500,23500,23500,0
|
|
20240522,162000,3353845350,23500,23500,23500,23500,0
|
|
20240522,161900,3353845350,23500,23500,23500,23500,0
|
|
20240522,161800,3353845350,23500,23500,23500,23500,0
|
|
20240522,161700,3353845350,23500,23500,23500,23500,0
|
|
20240522,161600,3353845350,23500,23500,23500,23500,0
|
|
20240522,161500,3353845350,23500,23500,23500,23500,0
|
|
20240522,161400,3353845350,23500,23500,23500,23500,0
|
|
20240522,161300,3353845350,23500,23500,23500,23500,0
|
|
20240522,161200,3353845350,23500,23500,23500,23500,0
|
|
20240522,161100,3353845350,23500,23500,23500,23500,0
|
|
20240522,161000,3353845350,23500,23500,23500,23500,0
|
|
20240522,160900,3353845350,23500,23500,23500,23500,0
|
|
20240522,160800,3353845350,23500,23500,23500,23500,0
|
|
20240522,160700,3353845350,23500,23500,23500,23500,0
|
|
20240522,160600,3353845350,23500,23500,23500,23500,0
|
|
20240522,160500,3353845350,23500,23500,23500,23500,0
|
|
20240522,160400,3353845350,23500,23500,23500,23500,3227
|
|
20240522,160300,3353845350,23500,23500,23500,23500,0
|
|
20240522,160200,3353845350,23500,23500,23500,23500,0
|
|
20240522,160100,3353845350,23500,23500,23500,23500,0
|
|
20240522,160000,3353845350,23500,23500,23500,23500,0
|
|
20240522,155900,3353845350,23500,23500,23500,23500,0
|
|
20240522,155800,3353845350,23500,23500,23500,23500,0
|
|
20240522,155700,3353845350,23500,23500,23500,23500,0
|
|
20240522,155600,3353845350,23500,23500,23500,23500,0
|
|
20240522,155500,3353845350,23500,23500,23500,23500,0
|
|
20240522,155400,3353845350,23500,23500,23500,23500,0
|
|
20240522,155300,3353845350,23500,23500,23500,23500,0
|
|
20240522,155200,3353845350,23500,23500,23500,23500,0
|
|
20240522,155100,3353845350,23500,23500,23500,23500,0
|
|
20240522,155000,3353845350,23500,23500,23500,23500,0
|
|
20240522,154900,3353845350,23500,23500,23500,23500,0
|
|
20240522,154800,3353845350,23500,23500,23500,23500,0
|
|
20240522,154700,3353845350,23500,23500,23500,23500,0
|
|
20240522,154600,3353845350,23500,23500,23500,23500,0
|
|
20240522,154500,3353845350,23500,23500,23500,23500,0
|
|
20240522,154400,3353845350,23500,23500,23500,23500,0
|
|
20240522,154300,3353845350,23500,23500,23500,23500,0
|
|
20240522,154200,3353845350,23500,23500,23500,23500,0
|
|
20240522,154100,3353845350,23500,23500,23500,23500,0
|
|
20240522,154000,3353845350,23500,23500,23500,23500,0
|
|
20240522,153900,3353845350,23500,23500,23500,23500,0
|
|
20240522,153800,3353845350,23500,23500,23500,23500,0
|
|
20240522,153700,3353845350,23500,23500,23500,23500,0
|
|
20240522,153600,3353845350,23500,23500,23500,23500,0
|
|
20240522,153500,3353845350,23500,23500,23500,23500,0
|
|
20240522,153400,3353845350,23500,23500,23500,23500,3227
|
|
20240522,153300,3353845350,23500,23500,23500,23500,0
|
|
20240522,153200,3353845350,23500,23500,23500,23500,0
|
|
20240522,153100,3353845350,23500,23500,23500,23500,0
|
|
20240522,153000,3353845350,23500,23500,23500,23500,3227
|
|
20240522,152900,3278010850,23350,23350,23350,23350,0
|
|
20240522,152800,3278010850,23350,23350,23350,23350,0
|
|
20240522,152700,3278010850,23350,23350,23350,23350,0
|
|
20240522,152600,3278010850,23350,23350,23350,23350,0
|
|
20240522,152500,3278010850,23350,23350,23350,23350,0
|
|
20240522,152400,3278010850,23350,23350,23350,23350,0
|
|
20240522,152300,3278010850,23350,23350,23350,23350,0
|
|
20240522,152200,3278010850,23350,23350,23350,23350,0
|
|
20240522,152100,3278010850,23350,23350,23350,23350,0
|
|
20240522,152000,3278010850,23350,23350,23350,23350,0
|
|
20240522,151900,3278010850,23350,23450,23550,23200,2252
|
|
20240522,151800,3225357600,23250,23700,23700,23050,9511
|
|
20240522,151700,3003135600,23750,23650,23750,23600,1529
|
|
20240522,151600,2967041050,23650,23650,23750,23650,25
|
|
20240522,151500,2966449700,23650,23650,23750,23600,116
|
|
20240522,151400,2963708250,23850,23650,23850,23600,596
|
|
20240522,151300,2949610000,23700,23700,23700,23700,0
|
|
20240522,151200,2949610000,23700,23800,23800,23700,112
|
|
20240522,151100,2946954300,23700,23700,23700,23700,19
|
|
20240522,151000,2946504000,23800,23700,23800,23700,37
|
|
20240522,150900,2945624100,23800,23800,23800,23800,16
|
|
20240522,150800,2945243300,23700,23700,23700,23700,22
|
|
20240522,150700,2944721900,23700,23700,23800,23700,355
|
|
20240522,150600,2936308200,23700,23700,23700,23700,10
|
|
20240522,150500,2936071200,23700,23700,23700,23700,426
|
|
20240522,150400,2925975000,23700,23700,23700,23650,41
|
|
20240522,150300,2925004300,23700,23650,23700,23650,61
|
|
20240522,150200,2923560650,23650,23800,23900,23650,2507
|
|
20240522,150100,2863996650,23800,23800,23800,23800,332
|
|
20240522,150000,2856095050,23800,23950,23950,23800,61
|
|
20240522,145900,2854638550,23950,23900,23950,23850,591
|
|
20240522,145800,2840515650,23900,23900,23900,23900,23
|
|
20240522,145700,2839965950,23850,23850,23950,23850,789
|
|
20240522,145600,2821110100,23900,23850,23900,23850,468
|
|
20240522,145500,2809926600,23850,23950,23950,23800,591
|
|
20240522,145400,2795828150,23950,23900,23950,23800,784
|
|
20240522,145300,2777106750,23900,23950,23950,23900,482
|
|
20240522,145200,2765580750,23900,23900,23950,23850,484
|
|
20240522,145100,2753992650,23800,23900,23950,23800,864
|
|
20240522,145000,2733367100,23900,23900,23900,23850,1402
|
|
20240522,144900,2699859350,23850,23850,23850,23800,398
|
|
20240522,144800,2690367200,23950,23900,23950,23800,464
|
|
20240522,144700,2679273750,23900,23850,23900,23800,865
|
|
20240522,144600,2658616850,23900,23900,23900,23850,566
|
|
20240522,144500,2645110000,23950,23900,23950,23850,714
|
|
20240522,144400,2628030000,23850,23850,23950,23850,143
|
|
20240522,144300,2624609100,23900,23900,23900,23800,1461
|
|
20240522,144200,2589692000,23900,23950,23950,23800,1313
|
|
20240522,144100,2558386700,23950,23950,23950,23950,436
|
|
20240522,144000,2547944500,23950,24000,24000,23950,482
|
|
20240522,143900,2536378050,23850,24000,24000,23850,372
|
|
20240522,143800,2527484100,23900,24050,24050,23900,606
|
|
20240522,143700,2512939150,24050,24000,24050,23900,1681
|
|
20240522,143600,2472518750,23900,24000,24050,23900,1148
|
|
20240522,143500,2444981800,24000,24000,24000,24000,446
|
|
20240522,143400,2434277800,24000,23950,24000,23950,856
|
|
20240522,143300,2413752700,24050,24000,24050,23950,524
|
|
20240522,143200,2401175550,24000,24000,24000,24000,3268
|
|
20240522,143100,2322743550,24000,23950,24000,23950,786
|
|
20240522,143000,2303900350,23950,23900,23950,23900,129
|
|
20240522,142900,2300814600,23950,23850,23950,23850,319
|
|
20240522,142800,2293193750,23950,23850,23950,23850,766
|
|
20240522,142700,2274853450,23900,23850,23900,23850,757
|
|
20240522,142600,2256774750,23850,23850,23900,23800,771
|
|
20240522,142500,2238387900,23900,23800,23900,23800,171
|
|
20240522,142400,2234305000,23850,23950,23950,23850,2307
|
|
20240522,142300,2179241000,23950,23900,24000,23900,1032
|
|
20240522,142200,2154534850,23950,23900,23950,23850,4185
|
|
20240522,142100,2054471500,23850,23850,23900,23800,1940
|
|
20240522,142000,2008185500,23850,23850,23850,23750,360
|
|
20240522,141900,1999616250,23750,23750,23850,23750,208
|
|
20240522,141800,1994664400,23800,23750,23800,23750,467
|
|
20240522,141700,1983551850,23850,23700,23850,23700,1772
|
|
20240522,141600,1941299050,23700,23650,23850,23650,506
|
|
20240522,141500,1929261900,23800,23800,23800,23650,799
|
|
20240522,141400,1910262500,23800,23750,23800,23650,348
|
|
20240522,141300,1902002200,23700,23800,23800,23650,1944
|
|
20240522,141200,1855862550,23800,23800,23850,23800,1960
|
|
20240522,141100,1809212600,23750,23750,23800,23750,1414
|
|
20240522,141000,1775614000,23750,23600,23800,23600,254
|
|
20240522,140900,1769581000,23600,23650,23750,23600,506
|
|
20240522,140800,1757573900,23750,23750,23750,23650,195
|
|
20240522,140700,1752946650,23700,23700,23750,23650,1345
|
|
20240522,140600,1721034450,23700,23650,23700,23650,1278
|
|
20240522,140500,1690759000,23650,23600,23650,23600,408
|
|
20240522,140400,1681110800,23550,23550,23650,23500,263
|
|
20240522,140300,1674905200,23650,23600,23650,23550,1137
|
|
20240522,140200,1648040100,23550,23600,23650,23550,692
|
|
20240522,140100,1631692900,23550,23550,23650,23550,176
|
|
20240522,140000,1627541700,23550,23700,23700,23550,624
|
|
20240522,135900,1612813900,23650,23650,23700,23600,766
|
|
20240522,135800,1594692950,23650,23650,23700,23600,725
|
|
20240522,135700,1577521400,23650,23650,23700,23600,744
|
|
20240522,135600,1559899150,23600,23600,23650,23600,515
|
|
20240522,135500,1547722400,23650,23650,23650,23550,519
|
|
20240522,135400,1535466500,23600,23600,23650,23600,451
|
|
20240522,135300,1524816850,23600,23650,23700,23600,829
|
|
20240522,135200,1505189900,23650,23600,23700,23550,1353
|
|
20240522,135100,1473194700,23600,23450,23650,23450,167
|
|
20240522,135000,1469252000,23650,23550,23650,23500,765
|
|
20240522,134900,1451193650,23600,23550,23650,23550,797
|
|
20240522,134800,1432384850,23600,23650,23650,23600,194
|
|
20240522,134700,1427802000,23500,23550,23650,23500,1135
|
|
20240522,134600,1401014500,23450,23500,23600,23400,149
|
|
20240522,134500,1397500900,23550,23600,23650,23550,469
|
|
20240522,134400,1386447750,23600,23550,23650,23550,788
|
|
20240522,134300,1367851050,23600,23650,23650,23600,468
|
|
20240522,134200,1356785450,23600,23600,23600,23350,1273
|
|
20240522,134100,1326757850,23600,23550,23600,23500,843
|
|
20240522,134000,1306907300,23550,23550,23550,23550,706
|
|
20240522,133900,1290281000,23550,23500,23550,23500,457
|
|
20240522,133800,1279537000,23500,23400,23500,23400,559
|
|
20240522,133700,1266405750,23500,23400,23500,23400,348
|
|
20240522,133600,1258245700,23450,23400,23450,23300,658
|
|
20240522,133500,1242862950,23400,23300,23400,23300,305
|
|
20240522,133400,1235742200,23250,23200,23250,23200,3004
|
|
20240522,133300,1165921450,23200,23150,23200,23150,169
|
|
20240522,133200,1162001900,23100,23150,23200,23100,698
|
|
20240522,133100,1145839550,23200,23200,23200,23200,16
|
|
20240522,133000,1145468350,23200,23200,23200,23200,360
|
|
20240522,132900,1137116350,23150,23150,23150,23150,21
|
|
20240522,132800,1136630200,23200,23200,23200,23200,16
|
|
20240522,132700,1136259000,23150,23150,23150,23150,0
|
|
20240522,132600,1136259000,23150,23200,23200,23150,20
|
|
20240522,132500,1135795050,23150,23150,23150,23150,0
|
|
20240522,132400,1135795050,23150,23100,23150,23100,8
|
|
20240522,132300,1135610000,23150,23150,23150,23150,1
|
|
20240522,132200,1135586850,23150,23100,23150,23100,21
|
|
20240522,132100,1135100750,23150,23150,23150,23050,21
|
|
20240522,132000,1134614700,23150,23150,23150,23050,105
|
|
20240522,131900,1132193300,23150,23150,23150,23050,597
|
|
20240522,131800,1118424750,23150,23150,23150,23100,1742
|
|
20240522,131700,1078183900,23150,23150,23150,23150,288
|
|
20240522,131600,1071516700,23250,23200,23250,23150,1701
|
|
20240522,131500,1032134400,23150,23200,23200,23150,224
|
|
20240522,131400,1026937650,23200,23200,23250,23200,278
|
|
20240522,131300,1020487250,23200,23250,23250,23200,3949
|
|
20240522,131200,928864300,23250,23350,23350,23250,117
|
|
20240522,131100,926137550,23300,23300,23300,23300,119
|
|
20240522,131000,923364850,23250,23250,23300,23250,400
|
|
20240522,130900,914047450,23200,23250,23300,23200,137
|
|
20240522,130800,910861450,23300,23300,23300,23300,0
|
|
20240522,130700,910861450,23300,23300,23300,23300,116
|
|
20240522,130600,908158650,23200,23200,23200,23200,2
|
|
20240522,130500,908112250,23250,23250,23250,23250,20
|
|
20240522,130400,907647250,23250,23250,23300,23250,95
|
|
20240522,130300,905437700,23250,23250,23250,23250,144
|
|
20240522,130200,902089700,23350,23350,23350,23350,16
|
|
20240522,130100,901716100,23250,23300,23350,23200,153
|
|
20240522,130000,898151900,23300,23250,23300,23250,16
|
|
20240522,125900,897779150,23250,23250,23250,23250,2
|
|
20240522,125800,897732650,23250,23250,23250,23250,8
|
|
20240522,125700,897546650,23200,23300,23300,23200,144
|
|
20240522,125600,894204250,23250,23250,23250,23250,38
|
|
20240522,125500,893320750,23200,23250,23250,23200,68
|
|
20240522,125400,891739850,23250,23200,23250,23200,3
|
|
20240522,125300,891670150,23250,23250,23250,23250,17
|
|
20240522,125200,891274900,23250,23250,23250,23200,4
|
|
20240522,125100,891181950,23250,23250,23250,23250,331
|
|
20240522,125000,883486200,23300,23300,23300,23300,36
|
|
20240522,124900,882647400,23250,23300,23300,23250,20
|
|
20240522,124800,882181500,23300,23300,23300,23300,15
|
|
20240522,124700,881832000,23300,23250,23300,23250,58
|
|
20240522,124600,880483100,23250,23250,23250,23250,2
|
|
20240522,124500,880436600,23300,23250,23300,23250,23
|
|
20240522,124400,879900750,23250,23250,23250,23250,0
|
|
20240522,124300,879900750,23250,23250,23300,23250,22
|
|
20240522,124200,879388250,23300,23300,23300,23300,0
|
|
20240522,124100,879388250,23300,23250,23300,23250,4
|
|
20240522,124000,879295150,23300,23300,23300,23300,16
|
|
20240522,123900,878922350,23300,23300,23300,23300,25
|
|
20240522,123800,878339850,23300,23250,23300,23250,17
|
|
20240522,123700,877943800,23300,23300,23300,23300,0
|
|
20240522,123600,877943800,23300,23300,23300,23300,15
|
|
20240522,123500,877594300,23250,23200,23250,23200,130
|
|
20240522,123400,874571950,23250,23250,23250,23250,0
|
|
20240522,123300,874571950,23250,23250,23250,23250,16
|
|
20240522,123200,874199950,23200,23200,23200,23200,1
|
|
20240522,123100,874176750,23250,23250,23250,23250,16
|
|
20240522,123000,873804750,23200,23200,23200,23200,0
|
|
20240522,122900,873804750,23200,23250,23250,23200,17
|
|
20240522,122800,873409600,23250,23250,23250,23250,51
|
|
20240522,122700,872223850,23250,23250,23250,23250,2
|
|
20240522,122600,872177350,23250,23250,23250,23200,123
|
|
20240522,122500,869318900,23250,23300,23300,23250,111
|
|
20240522,122400,866737200,23300,23250,23300,23250,164
|
|
20240522,122300,862923450,23300,23250,23300,23250,4
|
|
20240522,122200,862830350,23300,23300,23300,23300,2
|
|
20240522,122100,862783750,23300,23250,23300,23250,17
|
|
20240522,122000,862387700,23300,23300,23300,23300,1
|
|
20240522,121900,862364400,23300,23250,23300,23250,120
|
|
20240522,121800,859573200,23250,23250,23250,23250,52
|
|
20240522,121700,858364200,23300,23300,23300,23300,0
|
|
20240522,121600,858364200,23300,23300,23300,23300,16
|
|
20240522,121500,857991400,23250,23250,23250,23250,1
|
|
20240522,121400,857968150,23300,23300,23300,23300,16
|
|
20240522,121300,857595350,23250,23250,23250,23250,0
|
|
20240522,121200,857595350,23250,23300,23300,23250,18
|
|
20240522,121100,857176050,23300,23300,23300,23300,1
|
|
20240522,121000,857152750,23300,23250,23350,23250,285
|
|
20240522,120900,850512850,23300,23300,23300,23250,96
|
|
20240522,120800,848276100,23300,23300,23300,23300,0
|
|
20240522,120700,848276100,23300,23250,23300,23250,18
|
|
20240522,120600,847856750,23250,23300,23300,23250,3
|
|
20240522,120500,847786950,23250,23250,23250,23250,5
|
|
20240522,120400,847670700,23300,23300,23300,23300,16
|
|
20240522,120300,847297900,23250,23250,23250,23250,1
|
|
20240522,120200,847274650,23300,23300,23300,23300,16
|
|
20240522,120100,846901850,23300,23250,23300,23250,14
|
|
20240522,120000,846575700,23250,23250,23250,23250,10
|
|
20240522,115900,846343200,23200,23200,23200,23200,0
|
|
20240522,115800,846343200,23200,23250,23250,23200,71
|
|
20240522,115700,844695000,23250,23250,23250,23250,35
|
|
20240522,115600,843881250,23250,23250,23250,23250,85
|
|
20240522,115500,841905000,23250,23200,23250,23200,19
|
|
20240522,115400,841463400,23250,23250,23250,23250,20
|
|
20240522,115300,840998400,23250,23250,23250,23250,18
|
|
20240522,115200,840579900,23250,23200,23250,23200,17
|
|
20240522,115100,840184700,23250,23250,23250,23250,38
|
|
20240522,115000,839301200,23250,23250,23250,23250,16
|
|
20240522,114900,838929200,23200,23250,23250,23200,30
|
|
20240522,114800,838231800,23250,23250,23250,23250,32
|
|
20240522,114700,837487800,23250,23250,23250,23250,16
|
|
20240522,114600,837115800,23200,23200,23250,23200,1711
|
|
20240522,114500,797420400,23250,23250,23250,23200,26
|
|
20240522,114400,796815950,23250,23250,23250,23250,18
|
|
20240522,114300,796397450,23200,23250,23250,23200,21
|
|
20240522,114200,795909300,23200,23250,23250,23200,135
|
|
20240522,114100,792775550,23250,23250,23250,23250,6
|
|
20240522,114000,792636050,23300,23300,23300,23200,10
|
|
20240522,113900,792403200,23300,23300,23300,23300,12
|
|
20240522,113800,792123600,23250,23200,23250,23200,19
|
|
20240522,113700,791682000,23250,23250,23250,23250,7
|
|
20240522,113600,791519250,23200,23300,23300,23200,117
|
|
20240522,113500,788803250,23200,23200,23200,23200,1
|
|
20240522,113400,788780050,23200,23300,23300,23200,252
|
|
20240522,113300,782927400,23200,23200,23300,23200,166
|
|
20240522,113200,779074700,23300,23200,23300,23200,47
|
|
20240522,113100,777983800,23200,23250,23300,23200,127
|
|
20240522,113000,775024850,23200,23250,23250,23200,13
|
|
20240522,112900,774722650,23250,23250,23250,23200,50
|
|
20240522,112800,773560250,23250,23250,23250,23250,338
|
|
20240522,112700,765701750,23300,23300,23300,23300,0
|
|
20240522,112600,765701750,23300,23250,23300,23250,19
|
|
20240522,112500,765259200,23250,23250,23250,23250,1
|
|
20240522,112400,765235950,23300,23300,23300,23250,25
|
|
20240522,112300,764653500,23300,23300,23300,23250,24
|
|
20240522,112200,764094600,23300,23300,23350,23300,155
|
|
20240522,112100,760482150,23300,23250,23300,23250,19
|
|
20240522,112000,760039500,23300,23300,23300,23250,17
|
|
20240522,111900,759643500,23250,23300,23300,23250,31
|
|
20240522,111800,758921250,23250,23300,23300,23250,12
|
|
20240522,111700,758641700,23250,23250,23300,23250,5
|
|
20240522,111600,758525300,23300,23300,23300,23300,21
|
|
20240522,111500,758036000,23300,23300,23300,23300,2
|
|
20240522,111400,757989400,23350,23300,23350,23250,36
|
|
20240522,111300,757149700,23300,23350,23350,23250,11
|
|
20240522,111200,756893200,23350,23300,23350,23250,22
|
|
20240522,111100,756380400,23350,23250,23350,23250,5
|
|
20240522,111000,756263800,23250,23300,23300,23250,278
|
|
20240522,110900,749787800,23350,23250,23350,23200,66
|
|
20240522,110800,748253050,23200,23200,23200,23200,40
|
|
20240522,110700,747325050,23200,23300,23350,23200,716
|
|
20240522,110600,730705550,23250,23250,23250,23250,1
|
|
20240522,110500,730682300,23250,23300,23300,23250,106
|
|
20240522,110400,728216550,23300,23300,23300,23300,11
|
|
20240522,110300,727960250,23300,23350,23350,23250,70
|
|
20240522,110200,726326800,23350,23250,23350,23250,24
|
|
20240522,110100,725767300,23300,23250,23350,23250,9
|
|
20240522,110000,725557400,23350,23350,23350,23350,1
|
|
20240522,105900,725534050,23350,23250,23350,23250,12
|
|
20240522,105800,725254450,23200,23250,23250,23200,3
|
|
20240522,105700,725184750,23300,23250,23300,23250,10
|
|
20240522,105600,724952100,23250,23200,23250,23200,4
|
|
20240522,105500,724859250,23200,23200,23200,23200,1
|
|
20240522,105400,724836050,23200,23300,23300,23200,63
|
|
20240522,105300,723374300,23300,23300,23300,23300,1
|
|
20240522,105200,723351000,23250,23250,23250,23250,16
|
|
20240522,105100,722979000,23250,23200,23250,23200,52
|
|
20240522,105000,721770050,23250,23200,23250,23200,176
|
|
20240522,104900,717684350,23250,23250,23250,23200,599
|
|
20240522,104800,703777800,23250,23250,23250,23250,46
|
|
20240522,104700,702708300,23200,23250,23250,23200,175
|
|
20240522,104600,698644650,23250,23250,23250,23250,7
|
|
20240522,104500,698481900,23300,23250,23300,23250,30
|
|
20240522,104400,697782950,23200,23250,23250,23200,112
|
|
20240522,104300,695179000,23250,23250,23250,23250,520
|
|
20240522,104200,683089000,23250,23250,23250,23250,0
|
|
20240522,104100,683089000,23250,23250,23250,23250,125
|
|
20240522,104000,680182750,23250,23250,23250,23250,0
|
|
20240522,103900,680182750,23250,23250,23250,23250,1
|
|
20240522,103800,680159500,23250,23250,23250,23250,169
|
|
20240522,103700,676230250,23250,23250,23250,23250,125
|
|
20240522,103600,673324000,23250,23250,23250,23250,0
|
|
20240522,103500,673324000,23250,23300,23300,23250,68
|
|
20240522,103400,671740100,23300,23300,23300,23300,61
|
|
20240522,103300,670318800,23300,23300,23300,23300,316
|
|
20240522,103200,662956000,23350,23350,23350,23350,15
|
|
20240522,103100,662605750,23350,23300,23350,23300,20
|
|
20240522,103000,662139000,23300,23300,23300,23300,12
|
|
20240522,102900,661859400,23300,23350,23350,23250,745
|
|
20240522,102800,644510850,23300,23300,23300,23300,5
|
|
20240522,102700,644394350,23300,23300,23300,23300,42
|
|
20240522,102600,643415750,23300,23300,23300,23300,1
|
|
20240522,102500,643392450,23300,23350,23350,23300,353
|
|
20240522,102400,635165400,23350,23350,23350,23350,3
|
|
20240522,102300,635095350,23400,23400,23400,23400,66
|
|
20240522,102200,633550950,23350,23350,23350,23350,6
|
|
20240522,102100,633410850,23350,23450,23450,23350,130
|
|
20240522,102000,630374350,23400,23400,23400,23400,3
|
|
20240522,101900,630304150,23400,23400,23400,23400,30
|
|
20240522,101800,629602150,23400,23400,23400,23400,0
|
|
20240522,101700,629602150,23400,23400,23400,23400,71
|
|
20240522,101600,627940750,23400,23400,23400,23400,25
|
|
20240522,101500,627355750,23400,23400,23400,23400,77
|
|
20240522,101400,625553950,23400,23400,23400,23400,9
|
|
20240522,101300,625343350,23400,23400,23400,23400,16
|
|
20240522,101200,624968950,23350,23400,23400,23350,6
|
|
20240522,101100,624828600,23350,23350,23350,23350,0
|
|
20240522,101000,624828600,23350,23300,23350,23300,200
|
|
20240522,100900,620159900,23350,23350,23350,23350,0
|
|
20240522,100800,620159900,23350,23350,23350,23350,147
|
|
20240522,100700,616727450,23350,23350,23350,23350,11
|
|
20240522,100600,616470600,23350,23350,23350,23350,0
|
|
20240522,100500,616470600,23350,23350,23350,23350,0
|
|
20240522,100400,616470600,23350,23350,23350,23350,263
|
|
20240522,100300,610329550,23350,23350,23350,23350,94
|
|
20240522,100200,608134650,23300,23350,23350,23300,17
|
|
20240522,100100,607737750,23350,23400,23400,23350,165
|
|
20240522,100000,603884650,23400,23400,23450,23400,25
|
|
20240522,095900,603299600,23400,23400,23400,23400,5
|
|
20240522,095800,603182600,23400,23400,23400,23400,101
|
|
20240522,095700,600819200,23400,23400,23400,23400,4
|
|
20240522,095600,600725600,23400,23350,23400,23350,148
|
|
20240522,095500,597268100,23250,23250,23250,23250,0
|
|
20240522,095400,597268100,23250,23500,23500,23250,5010
|
|
20240522,095300,480377950,23500,23500,23500,23500,0
|
|
20240522,095200,480377950,23500,23500,23500,23500,0
|
|
20240522,095100,480377950,23500,23500,23500,23500,5
|
|
20240522,095000,480260450,23500,23500,23500,23500,0
|
|
20240522,094900,480260450,23500,23500,23500,23500,9
|
|
20240522,094800,480048950,23450,23450,23450,23450,0
|
|
20240522,094700,480048950,23450,23450,23450,23450,22
|
|
20240522,094600,479533050,23450,23450,23450,23450,5
|
|
20240522,094500,479415800,23500,23500,23500,23500,5
|
|
20240522,094400,479298300,23500,23500,23500,23500,13
|
|
20240522,094300,478992800,23450,23500,23500,23450,10
|
|
20240522,094200,478758050,23500,23450,23500,23450,87
|
|
20240522,094100,476715300,23450,23450,23450,23450,80
|
|
20240522,094000,474839300,23450,23450,23450,23450,2198
|
|
20240522,093900,423296200,23500,23500,23500,23500,0
|
|
20240522,093800,423296200,23500,23550,23550,23500,667
|
|
20240522,093700,407619000,23550,23600,23600,23500,74
|
|
20240522,093600,405872950,23600,23550,23600,23500,3408
|
|
20240522,093500,325614600,23550,23550,23550,23500,90
|
|
20240522,093400,323495600,23550,23500,23550,23500,126
|
|
20240522,093300,320533550,23450,23500,23500,23450,1109
|
|
20240522,093200,294472150,23450,23450,23450,23450,1526
|
|
20240522,093100,258687450,23450,23450,23450,23450,2
|
|
20240522,093000,258640550,23400,23300,23450,23300,3
|
|
20240522,092900,258570400,23450,23450,23450,23450,0
|
|
20240522,092800,258570400,23450,23450,23450,23400,1070
|
|
20240522,092700,233532250,23400,23400,23400,23400,0
|
|
20240522,092600,233532250,23400,23400,23400,23400,6
|
|
20240522,092500,233391850,23300,23400,23400,23300,416
|
|
20240522,092400,223677350,23350,23350,23350,23350,20
|
|
20240522,092300,223210350,23350,23350,23350,23350,0
|
|
20240522,092200,223210350,23350,23350,23350,23350,207
|
|
20240522,092100,218376900,23350,23350,23350,23350,0
|
|
20240522,092000,218376900,23350,23350,23400,23350,338
|
|
20240522,091900,210484450,23350,23350,23350,23350,1166
|
|
20240522,091800,183258350,23300,23300,23300,23300,0
|
|
20240522,091700,183258350,23300,23300,23300,23300,153
|
|
20240522,091600,179693450,23300,23350,23350,23300,496
|
|
20240522,091500,168116050,23400,23450,23450,23400,20
|
|
20240522,091400,167647750,23400,23400,23400,23400,0
|
|
20240522,091300,167647750,23400,23500,23500,23400,668
|
|
20240522,091200,152000850,23400,23350,23400,23350,638
|
|
20240522,091100,137094500,23300,23200,23300,23200,638
|
|
20240522,091000,122261000,23200,23200,23300,23150,401
|
|
20240522,090900,112942550,23150,23150,23150,23150,30
|
|
20240522,090800,112248050,23150,23250,23250,23150,118
|
|
20240522,090700,109508000,23200,23300,23300,23200,492
|
|
20240522,090600,98073700,23250,23300,23300,23250,277
|
|
20240522,090500,91619650,23350,23350,23350,23350,26
|
|
20240522,090400,91012550,23350,23350,23350,23350,100
|
|
20240522,090300,88677550,23350,23300,23350,23300,65
|
|
20240522,090200,87163000,23250,23250,23250,23200,148
|
|
20240522,090100,83722350,23200,23150,23200,23150,114
|
|
20240522,090000,81080400,23100,23300,23300,23050,3505
|