598 lines
32 KiB
CSV
598 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,185500,5175125950,21500,21500,21500,21500,2509
|
|
20240522,185400,5175125950,21500,21500,21500,21500,0
|
|
20240522,185300,5175125950,21500,21500,21500,21500,0
|
|
20240522,185200,5175125950,21500,21500,21500,21500,0
|
|
20240522,185100,5175125950,21500,21500,21500,21500,0
|
|
20240522,185000,5175125950,21500,21500,21500,21500,0
|
|
20240522,184900,5175125950,21500,21500,21500,21500,0
|
|
20240522,184800,5175125950,21500,21500,21500,21500,0
|
|
20240522,184700,5175125950,21500,21500,21500,21500,0
|
|
20240522,184600,5175125950,21500,21500,21500,21500,0
|
|
20240522,184500,5175125950,21500,21500,21500,21500,0
|
|
20240522,184400,5175125950,21500,21500,21500,21500,0
|
|
20240522,184300,5175125950,21500,21500,21500,21500,0
|
|
20240522,184200,5175125950,21500,21500,21500,21500,0
|
|
20240522,184100,5175125950,21500,21500,21500,21500,0
|
|
20240522,184000,5175125950,21500,21500,21500,21500,0
|
|
20240522,183900,5175125950,21500,21500,21500,21500,0
|
|
20240522,183800,5175125950,21500,21500,21500,21500,0
|
|
20240522,183700,5175125950,21500,21500,21500,21500,0
|
|
20240522,183600,5175125950,21500,21500,21500,21500,0
|
|
20240522,183500,5175125950,21500,21500,21500,21500,0
|
|
20240522,183400,5175125950,21500,21500,21500,21500,0
|
|
20240522,183300,5175125950,21500,21500,21500,21500,0
|
|
20240522,183200,5175125950,21500,21500,21500,21500,0
|
|
20240522,183100,5175125950,21500,21500,21500,21500,0
|
|
20240522,183000,5175125950,21500,21500,21500,21500,0
|
|
20240522,182900,5175125950,21500,21500,21500,21500,0
|
|
20240522,182800,5175125950,21500,21500,21500,21500,0
|
|
20240522,182700,5175125950,21500,21500,21500,21500,0
|
|
20240522,182600,5175125950,21500,21500,21500,21500,0
|
|
20240522,182500,5175125950,21500,21500,21500,21500,2509
|
|
20240522,182400,5175125950,21500,21500,21500,21500,0
|
|
20240522,182300,5175125950,21500,21500,21500,21500,0
|
|
20240522,182200,5175125950,21500,21500,21500,21500,0
|
|
20240522,182100,5175125950,21500,21500,21500,21500,0
|
|
20240522,182000,5175125950,21500,21500,21500,21500,0
|
|
20240522,181900,5175125950,21500,21500,21500,21500,0
|
|
20240522,181800,5175125950,21500,21500,21500,21500,0
|
|
20240522,181700,5175125950,21500,21500,21500,21500,0
|
|
20240522,181600,5175125950,21500,21500,21500,21500,0
|
|
20240522,181500,5175125950,21500,21500,21500,21500,0
|
|
20240522,181400,5175125950,21500,21500,21500,21500,0
|
|
20240522,181300,5175125950,21500,21500,21500,21500,0
|
|
20240522,181200,5175125950,21500,21500,21500,21500,0
|
|
20240522,181100,5175125950,21500,21500,21500,21500,0
|
|
20240522,181000,5175125950,21500,21500,21500,21500,0
|
|
20240522,180900,5175125950,21500,21500,21500,21500,0
|
|
20240522,180800,5175125950,21500,21500,21500,21500,0
|
|
20240522,180700,5175125950,21500,21500,21500,21500,0
|
|
20240522,180600,5175125950,21500,21500,21500,21500,0
|
|
20240522,180500,5175125950,21500,21500,21500,21500,0
|
|
20240522,180400,5175125950,21500,21500,21500,21500,0
|
|
20240522,180300,5175125950,21500,21500,21500,21500,0
|
|
20240522,180200,5175125950,21500,21500,21500,21500,0
|
|
20240522,180100,5175125950,21500,21500,21500,21500,0
|
|
20240522,180000,5175125950,21500,21500,21500,21500,0
|
|
20240522,175900,5175125950,21500,21500,21500,21500,0
|
|
20240522,175800,5175125950,21500,21500,21500,21500,0
|
|
20240522,175700,5175125950,21500,21500,21500,21500,0
|
|
20240522,175600,5175125950,21500,21500,21500,21500,0
|
|
20240522,175500,5175125950,21500,21500,21500,21500,2509
|
|
20240522,175400,5175125950,21500,21500,21500,21500,0
|
|
20240522,175300,5175125950,21500,21500,21500,21500,0
|
|
20240522,175200,5175125950,21500,21500,21500,21500,0
|
|
20240522,175100,5175125950,21500,21500,21500,21500,0
|
|
20240522,175000,5175125950,21500,21500,21500,21500,0
|
|
20240522,174900,5175125950,21500,21500,21500,21500,0
|
|
20240522,174800,5175125950,21500,21500,21500,21500,0
|
|
20240522,174700,5175125950,21500,21500,21500,21500,0
|
|
20240522,174600,5175125950,21500,21500,21500,21500,0
|
|
20240522,174500,5175125950,21500,21500,21500,21500,0
|
|
20240522,174400,5175125950,21500,21500,21500,21500,0
|
|
20240522,174300,5175125950,21500,21500,21500,21500,0
|
|
20240522,174200,5175125950,21500,21500,21500,21500,0
|
|
20240522,174100,5175125950,21500,21500,21500,21500,0
|
|
20240522,174000,5175125950,21500,21500,21500,21500,0
|
|
20240522,173900,5175125950,21500,21500,21500,21500,0
|
|
20240522,173800,5175125950,21500,21500,21500,21500,0
|
|
20240522,173700,5175125950,21500,21500,21500,21500,0
|
|
20240522,173600,5175125950,21500,21500,21500,21500,0
|
|
20240522,173500,5175125950,21500,21500,21500,21500,0
|
|
20240522,173400,5175125950,21500,21500,21500,21500,0
|
|
20240522,173300,5175125950,21500,21500,21500,21500,0
|
|
20240522,173200,5175125950,21500,21500,21500,21500,0
|
|
20240522,173100,5175125950,21500,21500,21500,21500,0
|
|
20240522,173000,5175125950,21500,21500,21500,21500,0
|
|
20240522,172900,5175125950,21500,21500,21500,21500,0
|
|
20240522,172800,5175125950,21500,21500,21500,21500,0
|
|
20240522,172700,5175125950,21500,21500,21500,21500,0
|
|
20240522,172600,5175125950,21500,21500,21500,21500,0
|
|
20240522,172500,5175125950,21500,21500,21500,21500,2509
|
|
20240522,172400,5175125950,21500,21500,21500,21500,0
|
|
20240522,172300,5175125950,21500,21500,21500,21500,0
|
|
20240522,172200,5175125950,21500,21500,21500,21500,0
|
|
20240522,172100,5175125950,21500,21500,21500,21500,0
|
|
20240522,172000,5175125950,21500,21500,21500,21500,0
|
|
20240522,171900,5175125950,21500,21500,21500,21500,0
|
|
20240522,171800,5175125950,21500,21500,21500,21500,0
|
|
20240522,171700,5175125950,21500,21500,21500,21500,0
|
|
20240522,171600,5175125950,21500,21500,21500,21500,0
|
|
20240522,171500,5175125950,21500,21500,21500,21500,0
|
|
20240522,171400,5175125950,21500,21500,21500,21500,0
|
|
20240522,171300,5175125950,21500,21500,21500,21500,0
|
|
20240522,171200,5175125950,21500,21500,21500,21500,0
|
|
20240522,171100,5175125950,21500,21500,21500,21500,0
|
|
20240522,171000,5175125950,21500,21500,21500,21500,0
|
|
20240522,170900,5175125950,21500,21500,21500,21500,0
|
|
20240522,170800,5175125950,21500,21500,21500,21500,0
|
|
20240522,170700,5175125950,21500,21500,21500,21500,0
|
|
20240522,170600,5175125950,21500,21500,21500,21500,0
|
|
20240522,170500,5175125950,21500,21500,21500,21500,0
|
|
20240522,170400,5175125950,21500,21500,21500,21500,0
|
|
20240522,170300,5175125950,21500,21500,21500,21500,0
|
|
20240522,170200,5175125950,21500,21500,21500,21500,0
|
|
20240522,170100,5175125950,21500,21500,21500,21500,0
|
|
20240522,170000,5175125950,21500,21500,21500,21500,0
|
|
20240522,165900,5175125950,21500,21500,21500,21500,0
|
|
20240522,165800,5175125950,21500,21500,21500,21500,0
|
|
20240522,165700,5175125950,21500,21500,21500,21500,0
|
|
20240522,165600,5175125950,21500,21500,21500,21500,0
|
|
20240522,165500,5175125950,21500,21500,21500,21500,2509
|
|
20240522,165400,5175125950,21500,21500,21500,21500,0
|
|
20240522,165300,5175125950,21500,21500,21500,21500,0
|
|
20240522,165200,5175125950,21500,21500,21500,21500,0
|
|
20240522,165100,5175125950,21500,21500,21500,21500,0
|
|
20240522,165000,5175125950,21500,21500,21500,21500,0
|
|
20240522,164900,5175125950,21500,21500,21500,21500,0
|
|
20240522,164800,5175125950,21500,21500,21500,21500,0
|
|
20240522,164700,5175125950,21500,21500,21500,21500,0
|
|
20240522,164600,5175125950,21500,21500,21500,21500,0
|
|
20240522,164500,5175125950,21500,21500,21500,21500,0
|
|
20240522,164400,5175125950,21500,21500,21500,21500,0
|
|
20240522,164300,5175125950,21500,21500,21500,21500,0
|
|
20240522,164200,5175125950,21500,21500,21500,21500,0
|
|
20240522,164100,5175125950,21500,21500,21500,21500,0
|
|
20240522,164000,5175125950,21500,21500,21500,21500,0
|
|
20240522,163900,5175125950,21500,21500,21500,21500,0
|
|
20240522,163800,5175125950,21500,21500,21500,21500,0
|
|
20240522,163700,5175125950,21500,21500,21500,21500,0
|
|
20240522,163600,5175125950,21500,21500,21500,21500,0
|
|
20240522,163500,5175125950,21500,21500,21500,21500,0
|
|
20240522,163400,5175125950,21500,21500,21500,21500,0
|
|
20240522,163300,5175125950,21500,21500,21500,21500,0
|
|
20240522,163200,5175125950,21500,21500,21500,21500,0
|
|
20240522,163100,5175125950,21500,21500,21500,21500,0
|
|
20240522,163000,5175125950,21500,21500,21500,21500,0
|
|
20240522,162900,5175125950,21500,21500,21500,21500,0
|
|
20240522,162800,5175125950,21500,21500,21500,21500,0
|
|
20240522,162700,5175125950,21500,21500,21500,21500,0
|
|
20240522,162600,5175125950,21500,21500,21500,21500,0
|
|
20240522,162500,5175125950,21500,21500,21500,21500,2509
|
|
20240522,162400,5175125950,21500,21500,21500,21500,0
|
|
20240522,162300,5175125950,21500,21500,21500,21500,0
|
|
20240522,162200,5175125950,21500,21500,21500,21500,0
|
|
20240522,162100,5175125950,21500,21500,21500,21500,0
|
|
20240522,162000,5175125950,21500,21500,21500,21500,0
|
|
20240522,161900,5175125950,21500,21500,21500,21500,0
|
|
20240522,161800,5175125950,21500,21500,21500,21500,0
|
|
20240522,161700,5175125950,21500,21500,21500,21500,0
|
|
20240522,161600,5175125950,21500,21500,21500,21500,0
|
|
20240522,161500,5175125950,21500,21500,21500,21500,0
|
|
20240522,161400,5175125950,21500,21500,21500,21500,0
|
|
20240522,161300,5175125950,21500,21500,21500,21500,0
|
|
20240522,161200,5175125950,21500,21500,21500,21500,0
|
|
20240522,161100,5175125950,21500,21500,21500,21500,0
|
|
20240522,161000,5175125950,21500,21500,21500,21500,0
|
|
20240522,160900,5175125950,21500,21500,21500,21500,0
|
|
20240522,160800,5175125950,21500,21500,21500,21500,0
|
|
20240522,160700,5175125950,21500,21500,21500,21500,0
|
|
20240522,160600,5175125950,21500,21500,21500,21500,0
|
|
20240522,160500,5175125950,21500,21500,21500,21500,0
|
|
20240522,160400,5175125950,21500,21500,21500,21500,0
|
|
20240522,160300,5175125950,21500,21500,21500,21500,0
|
|
20240522,160200,5175125950,21500,21500,21500,21500,0
|
|
20240522,160100,5175125950,21500,21500,21500,21500,0
|
|
20240522,160000,5175125950,21500,21500,21500,21500,0
|
|
20240522,155900,5175125950,21500,21500,21500,21500,0
|
|
20240522,155800,5175125950,21500,21500,21500,21500,0
|
|
20240522,155700,5175125950,21500,21500,21500,21500,0
|
|
20240522,155600,5175125950,21500,21500,21500,21500,0
|
|
20240522,155500,5175125950,21500,21500,21500,21500,2509
|
|
20240522,155400,5175125950,21500,21500,21500,21500,0
|
|
20240522,155300,5175125950,21500,21500,21500,21500,0
|
|
20240522,155200,5175125950,21500,21500,21500,21500,0
|
|
20240522,155100,5175125950,21500,21500,21500,21500,0
|
|
20240522,155000,5175125950,21500,21500,21500,21500,0
|
|
20240522,154900,5175125950,21500,21500,21500,21500,0
|
|
20240522,154800,5175125950,21500,21500,21500,21500,0
|
|
20240522,154700,5175125950,21500,21500,21500,21500,0
|
|
20240522,154600,5175125950,21500,21500,21500,21500,0
|
|
20240522,154500,5175125950,21500,21500,21500,21500,0
|
|
20240522,154400,5175125950,21500,21500,21500,21500,0
|
|
20240522,154300,5175125950,21500,21500,21500,21500,0
|
|
20240522,154200,5175125950,21500,21500,21500,21500,0
|
|
20240522,154100,5175125950,21500,21500,21500,21500,0
|
|
20240522,154000,5175125950,21500,21500,21500,21500,0
|
|
20240522,153900,5175125950,21500,21500,21500,21500,0
|
|
20240522,153800,5175125950,21500,21500,21500,21500,0
|
|
20240522,153700,5175125950,21500,21500,21500,21500,0
|
|
20240522,153600,5175125950,21500,21500,21500,21500,0
|
|
20240522,153500,5175125950,21500,21500,21500,21500,0
|
|
20240522,153400,5175125950,21500,21500,21500,21500,0
|
|
20240522,153300,5175125950,21500,21500,21500,21500,0
|
|
20240522,153200,5175125950,21500,21500,21500,21500,0
|
|
20240522,153100,5175125950,21500,21500,21500,21500,0
|
|
20240522,153000,5175125950,21500,21500,21500,21500,2509
|
|
20240522,152900,5121182450,21500,21500,21500,21500,0
|
|
20240522,152800,5121182450,21500,21500,21500,21500,0
|
|
20240522,152700,5121182450,21500,21500,21500,21500,0
|
|
20240522,152600,5121182450,21500,21500,21500,21500,0
|
|
20240522,152500,5121182450,21500,21500,21500,21500,0
|
|
20240522,152400,5121182450,21500,21500,21500,21500,0
|
|
20240522,152300,5121182450,21500,21500,21500,21500,0
|
|
20240522,152200,5121182450,21500,21500,21500,21500,0
|
|
20240522,152100,5121182450,21500,21500,21500,21500,0
|
|
20240522,152000,5121182450,21500,21500,21500,21500,0
|
|
20240522,151900,5121182450,21500,21600,21600,21500,890
|
|
20240522,151800,5102028400,21600,21600,21600,21600,2
|
|
20240522,151700,5101985200,21600,21550,21600,21550,29
|
|
20240522,151600,5101359100,21550,21550,21600,21550,1290
|
|
20240522,151500,5073546100,21550,21550,21550,21550,66
|
|
20240522,151400,5072123800,21550,21550,21550,21550,128
|
|
20240522,151300,5069365400,21550,21550,21600,21550,267
|
|
20240522,151200,5063606500,21550,21600,21600,21550,296
|
|
20240522,151100,5057227350,21550,21550,21600,21550,223
|
|
20240522,151000,5052421600,21500,21550,21550,21500,66
|
|
20240522,150900,5050999350,21550,21500,21550,21500,66
|
|
20240522,150800,5049579350,21500,21550,21550,21500,230
|
|
20240522,150700,5044632150,21600,21500,21600,21500,33
|
|
20240522,150600,5043921350,21500,21550,21550,21500,69
|
|
20240522,150500,5042437750,21500,21650,21650,21500,58
|
|
20240522,150400,5041190450,21550,21600,21600,21550,216
|
|
20240522,150300,5036530100,21700,21550,21700,21550,171
|
|
20240522,150200,5032844750,21750,21600,21750,21600,421
|
|
20240522,150100,5023751000,21600,21700,21700,21600,1049
|
|
20240522,150000,5001069450,21750,21750,21750,21750,27
|
|
20240522,145900,5000482200,21750,21700,21750,21650,510
|
|
20240522,145800,4989403800,21750,21700,21750,21700,286
|
|
20240522,145700,4983183600,21700,21750,21750,21700,540
|
|
20240522,145600,4971447250,21700,21700,21750,21700,267
|
|
20240522,145500,4965640350,21750,21800,21800,21700,568
|
|
20240522,145400,4953280350,21800,21750,21800,21750,460
|
|
20240522,145300,4943252650,21800,21800,21850,21800,357
|
|
20240522,145200,4935466350,21700,21800,21850,21700,1232
|
|
20240522,145100,4908597000,21800,21750,21800,21600,2854
|
|
20240522,145000,4846542200,21750,21700,21750,21700,517
|
|
20240522,144900,4835300300,21750,21700,21750,21700,373
|
|
20240522,144800,4827187800,21700,21700,21750,21700,248
|
|
20240522,144700,4821801100,21700,21800,21800,21700,651
|
|
20240522,144600,4807655400,21750,21800,21800,21750,343
|
|
20240522,144500,4800192000,21800,21800,21800,21800,290
|
|
20240522,144400,4793870000,21800,21850,21850,21800,467
|
|
20240522,144300,4783676350,21850,21800,21850,21800,247
|
|
20240522,144200,4778287300,21800,21800,21850,21750,554
|
|
20240522,144100,4766207200,21850,21800,21850,21800,921
|
|
20240522,144000,4746124200,21750,21750,21850,21750,255
|
|
20240522,143900,4740566900,21800,21750,21800,21750,359
|
|
20240522,143800,4732747250,21700,21700,21750,21700,350
|
|
20240522,143700,4725137450,21750,21750,21750,21700,509
|
|
20240522,143600,4714074350,21750,21900,21900,21750,449
|
|
20240522,143500,4704280050,21900,21850,21950,21800,2156
|
|
20240522,143400,4657067650,21850,21800,21850,21800,1243
|
|
20240522,143300,4629951300,21750,21700,21750,21650,558
|
|
20240522,143200,4617830050,21650,21650,21700,21650,266
|
|
20240522,143100,4612062200,21600,21800,21800,21600,971
|
|
20240522,143000,4590992600,21800,21750,21800,21750,1161
|
|
20240522,142900,4565729750,21750,21700,21750,21600,523
|
|
20240522,142800,4554377600,21650,21650,21650,21650,940
|
|
20240522,142700,4534026600,21650,21650,21700,21600,1941
|
|
20240522,142600,4492005050,21650,21600,21650,21550,859
|
|
20240522,142500,4473450650,21600,21500,21600,21450,827
|
|
20240522,142400,4455652900,21450,21450,21450,21400,449
|
|
20240522,142300,4446026250,21450,21350,21450,21300,602
|
|
20240522,142200,4433199400,21350,21350,21450,21350,123
|
|
20240522,142100,4430572550,21450,21400,21450,21350,1340
|
|
20240522,142000,4401896450,21400,21400,21400,21300,150
|
|
20240522,141900,4398700350,21300,21350,21400,21300,1106
|
|
20240522,141800,4375124300,21350,21450,21450,21350,248
|
|
20240522,141700,4369825700,21450,21450,21450,21300,11342
|
|
20240522,141600,4127787950,21450,21450,21500,21450,155
|
|
20240522,141500,4124462800,21450,21450,21500,21450,448
|
|
20240522,141400,4114852700,21450,21500,21500,21450,353
|
|
20240522,141300,4107273300,21500,21500,21550,21500,161
|
|
20240522,141200,4103811350,21550,21550,21550,21550,6
|
|
20240522,141100,4103682050,21550,21500,21550,21500,49
|
|
20240522,141000,4102628150,21550,21550,21550,21550,8
|
|
20240522,140900,4102455750,21500,21450,21550,21450,253
|
|
20240522,140800,4097017800,21550,21550,21550,21500,571
|
|
20240522,140700,4084725650,21500,21550,21550,21500,259
|
|
20240522,140600,4079144450,21650,21550,21650,21550,14
|
|
20240522,140500,4078841950,21650,21550,21650,21550,52
|
|
20240522,140400,4077720550,21600,21600,21650,21600,582
|
|
20240522,140300,4065148950,21600,21600,21600,21550,333
|
|
20240522,140200,4057957400,21550,21600,21600,21550,76
|
|
20240522,140100,4056319200,21550,21550,21550,21550,43
|
|
20240522,140000,4055392550,21600,21550,21600,21550,39
|
|
20240522,135900,4054551700,21600,21550,21600,21550,178
|
|
20240522,135800,4050709500,21550,21550,21600,21550,54
|
|
20240522,135700,4049545400,21550,21550,21600,21550,116
|
|
20240522,135600,4047045200,21550,21600,21600,21550,142
|
|
20240522,135500,4043984550,21600,21500,21600,21500,103
|
|
20240522,135400,4041762950,21550,21500,21550,21500,99
|
|
20240522,135300,4039634050,21500,21500,21500,21450,419
|
|
20240522,135200,4030625700,21500,21550,21550,21450,255
|
|
20240522,135100,4025143950,21550,21500,21550,21500,109
|
|
20240522,135000,4022799500,21500,21550,21550,21500,58
|
|
20240522,134900,4021552000,21550,21550,21550,21550,110
|
|
20240522,134800,4019181500,21500,21550,21600,21500,132
|
|
20240522,134700,4016338100,21550,21550,21550,21500,80
|
|
20240522,134600,4014616700,21500,21500,21500,21500,15
|
|
20240522,134500,4014294200,21500,21450,21500,21450,24
|
|
20240522,134400,4013779250,21500,21450,21500,21450,13
|
|
20240522,134300,4013500000,21500,21500,21500,21450,493
|
|
20240522,134200,4002905200,21450,21450,21500,21450,316
|
|
20240522,134100,3996119850,21450,21450,21500,21450,38
|
|
20240522,134000,3995304350,21450,21500,21500,21450,245
|
|
20240522,133900,3990048350,21450,21450,21500,21450,71
|
|
20240522,133800,3988524400,21500,21500,21500,21500,11
|
|
20240522,133700,3988287900,21500,21500,21550,21450,542
|
|
20240522,133600,3976658950,21550,21550,21550,21550,8
|
|
20240522,133500,3976486550,21500,21500,21500,21500,452
|
|
20240522,133400,3966768550,21500,21500,21500,21450,41
|
|
20240522,133300,3965888600,21450,21450,21450,21450,216
|
|
20240522,133200,3961255400,21500,21550,21550,21500,38
|
|
20240522,133100,3960438350,21550,21450,21550,21450,14
|
|
20240522,133000,3960137250,21500,21500,21550,21500,44
|
|
20240522,132900,3959190900,21500,21550,21550,21450,14
|
|
20240522,132800,3958889750,21450,21550,21550,21450,69
|
|
20240522,132700,3957408600,21550,21500,21550,21450,558
|
|
20240522,132600,3945437300,21450,21550,21550,21450,36
|
|
20240522,132500,3944664300,21450,21450,21550,21450,34
|
|
20240522,132400,3943934300,21450,21550,21550,21450,89
|
|
20240522,132300,3942024350,21450,21450,21550,21450,56
|
|
20240522,132200,3940822150,21450,21450,21450,21450,442
|
|
20240522,132100,3931341250,21450,21450,21450,21450,596
|
|
20240522,132000,3918557050,21450,21550,21550,21450,53
|
|
20240522,131900,3917419300,21450,21600,21600,21450,3087
|
|
20240522,131800,3851157250,21650,21650,21650,21650,9
|
|
20240522,131700,3850962400,21650,21550,21650,21500,1677
|
|
20240522,131600,3814819050,21650,21500,21650,21500,42
|
|
20240522,131500,3813913500,21500,21600,21600,21500,208
|
|
20240522,131400,3809426200,21550,21600,21600,21550,927
|
|
20240522,131300,3789424250,21600,21700,21700,21550,561
|
|
20240522,131200,3777330350,21700,21550,21700,21550,50
|
|
20240522,131100,3776251500,21550,21600,21700,21550,398
|
|
20240522,131000,3767666200,21650,21550,21700,21550,179
|
|
20240522,130900,3763794300,21700,21600,21700,21600,211
|
|
20240522,130800,3759235700,21550,21550,21600,21550,249
|
|
20240522,130700,3753869300,21600,21650,21650,21550,666
|
|
20240522,130600,3739510400,21600,21700,21700,21600,65
|
|
20240522,130500,3738103950,21700,21700,21700,21700,123
|
|
20240522,130400,3735434850,21700,21650,21700,21550,247
|
|
20240522,130300,3730088950,21650,21600,21650,21600,72
|
|
20240522,130200,3728530200,21600,21550,21600,21550,349
|
|
20240522,130100,3720993800,21550,21550,21600,21550,16
|
|
20240522,130000,3720648500,21550,21650,21650,21550,61
|
|
20240522,125900,3719332450,21650,21650,21650,21650,10
|
|
20240522,125800,3719115950,21550,21650,21650,21550,74
|
|
20240522,125700,3717520350,21650,21550,21650,21550,334
|
|
20240522,125600,3710321650,21550,21550,21650,21550,90
|
|
20240522,125500,3708381250,21650,21550,21650,21550,58
|
|
20240522,125400,3707130300,21600,21600,21600,21550,175
|
|
20240522,125300,3703350550,21650,21550,21650,21550,32
|
|
20240522,125200,3702659950,21550,21550,21700,21550,64
|
|
20240522,125100,3701279400,21700,21550,21700,21550,690
|
|
20240522,125000,3686403350,21550,21500,21550,21500,36
|
|
20240522,124900,3685628350,21500,21500,21500,21500,81
|
|
20240522,124800,3683886850,21500,21500,21500,21500,120
|
|
20240522,124700,3681306850,21500,21500,21550,21500,68
|
|
20240522,124600,3679843850,21500,21500,21500,21500,100
|
|
20240522,124500,3677693850,21500,21550,21550,21500,472
|
|
20240522,124400,3667545650,21550,21550,21550,21500,463
|
|
20240522,124300,3657588000,21550,21550,21550,21500,416
|
|
20240522,124200,3648635850,21550,21500,21550,21500,46
|
|
20240522,124100,3647645750,21500,21500,21500,21500,6
|
|
20240522,124000,3647516750,21550,21500,21550,21500,41
|
|
20240522,123900,3646635000,21500,21500,21500,21500,5
|
|
20240522,123800,3646527500,21500,21500,21500,21500,47
|
|
20240522,123700,3645517000,21500,21500,21500,21450,666
|
|
20240522,123600,3631217800,21500,21500,21550,21500,564
|
|
20240522,123500,3619087050,21500,21500,21500,21500,135
|
|
20240522,123400,3616184550,21500,21500,21500,21500,95
|
|
20240522,123300,3614142050,21500,21500,21550,21500,957
|
|
20240522,123200,3593556350,21500,21500,21550,21500,132
|
|
20240522,123100,3590715600,21500,21500,21550,21500,481
|
|
20240522,123000,3580371150,21550,21550,21550,21500,25
|
|
20240522,122900,3579833450,21500,21500,21550,21500,101
|
|
20240522,122800,3577661800,21550,21500,21550,21500,132
|
|
20240522,122700,3574823750,21500,21500,21500,21500,403
|
|
20240522,122600,3566159250,21500,21550,21550,21500,1296
|
|
20240522,122500,3538278000,21550,21600,21600,21550,1608
|
|
20240522,122400,3503625150,21550,21550,21550,21550,205
|
|
20240522,122300,3499207400,21600,21600,21600,21550,34
|
|
20240522,122200,3498474400,21550,21550,21550,21550,6
|
|
20240522,122100,3498345100,21550,21550,21650,21550,568
|
|
20240522,122000,3486094100,21550,21550,21650,21550,224
|
|
20240522,121900,3481257050,21600,21600,21600,21600,5
|
|
20240522,121800,3481149050,21600,21550,21600,21550,60
|
|
20240522,121700,3479855950,21600,21600,21600,21600,301
|
|
20240522,121600,3473354350,21750,21650,21750,21600,978
|
|
20240522,121500,3452150500,21600,21600,21600,21600,167
|
|
20240522,121400,3448543300,21600,21550,21600,21550,917
|
|
20240522,121300,3428768650,21550,21550,21550,21550,332
|
|
20240522,121200,3421614050,21600,21650,21650,21550,2469
|
|
20240522,121100,3368304550,21650,21650,21650,21650,0
|
|
20240522,121000,3368304550,21650,21650,21650,21650,58
|
|
20240522,120900,3367048850,21650,21650,21650,21650,370
|
|
20240522,120800,3359038350,21650,21700,21700,21650,19
|
|
20240522,120700,3358626950,21750,21700,21750,21650,56
|
|
20240522,120600,3357411750,21700,21800,21800,21700,270
|
|
20240522,120500,3351539350,21800,21650,21800,21650,478
|
|
20240522,120400,3341123100,21700,21700,21700,21700,1
|
|
20240522,120300,3341101400,21750,21750,21750,21600,881
|
|
20240522,120200,3321998000,21750,21750,21750,21700,189
|
|
20240522,120100,3317896050,21700,21700,21700,21700,386
|
|
20240522,120000,3309519850,21700,21700,21700,21700,3
|
|
20240522,115900,3309454750,21650,21650,21650,21650,96
|
|
20240522,115800,3307376350,21650,21650,21650,21650,192
|
|
20240522,115700,3303219550,21650,21650,21650,21650,63
|
|
20240522,115600,3301855600,21700,21700,21700,21700,105
|
|
20240522,115500,3299577100,21650,21650,21650,21650,53
|
|
20240522,115400,3298429650,21650,21700,21700,21650,445
|
|
20240522,115300,3288790400,21700,21700,21700,21650,17
|
|
20240522,115200,3288421750,21700,21600,21700,21600,329
|
|
20240522,115100,3281300300,21650,21600,21650,21600,44
|
|
20240522,115000,3280348000,21600,21650,21650,21600,87
|
|
20240522,114900,3278468750,21600,21600,21650,21600,40
|
|
20240522,114800,3277604400,21600,21600,21600,21600,452
|
|
20240522,114700,3267841200,21600,21600,21600,21600,106
|
|
20240522,114600,3265551600,21600,21600,21600,21600,22
|
|
20240522,114500,3265076400,21550,21600,21750,21550,627
|
|
20240522,114400,3251480050,21550,21600,21600,21550,145
|
|
20240522,114300,3248350250,21600,21650,21650,21600,240
|
|
20240522,114200,3243161250,21600,21600,21600,21600,521
|
|
20240522,114100,3231907650,21600,21600,21600,21600,172
|
|
20240522,114000,3228192450,21650,21700,21700,21650,326
|
|
20240522,113900,3221134450,21700,21650,21700,21650,124
|
|
20240522,113800,3218444750,21650,21600,21700,21600,837
|
|
20240522,113700,3200340050,21600,21600,21650,21600,347
|
|
20240522,113600,3192834350,21550,21500,21600,21500,2172
|
|
20240522,113500,3146100700,21550,21500,21600,21450,2253
|
|
20240522,113400,3097620450,21500,21700,21700,21450,9254
|
|
20240522,113300,2897934650,21700,21700,21700,21700,131
|
|
20240522,113200,2895091950,21700,21750,21750,21650,221
|
|
20240522,113100,2890289050,21650,21650,21700,21650,1672
|
|
20240522,113000,2854061300,21650,21650,21700,21650,186
|
|
20240522,112900,2850028150,21700,21700,21700,21700,1384
|
|
20240522,112800,2819995350,21700,21700,21700,21700,174
|
|
20240522,112700,2816219550,21750,21750,21750,21750,0
|
|
20240522,112600,2816219550,21750,21700,21750,21700,145
|
|
20240522,112500,2813070750,21700,21700,21700,21700,95
|
|
20240522,112400,2811009250,21700,21750,21750,21700,442
|
|
20240522,112300,2801412800,21750,21750,21750,21700,334
|
|
20240522,112200,2794162100,21750,21700,21750,21700,272
|
|
20240522,112100,2788254000,21700,21750,21750,21700,251
|
|
20240522,112000,2782801750,21750,21800,21800,21750,66
|
|
20240522,111900,2781364700,21750,21700,21750,21700,132
|
|
20240522,111800,2778494700,21700,21700,21750,21700,527
|
|
20240522,111700,2767058500,21750,21750,21750,21700,1824
|
|
20240522,111600,2727427450,21750,21750,21750,21750,86
|
|
20240522,111500,2725556950,21750,21750,21800,21750,284
|
|
20240522,111400,2719377100,21750,21750,21750,21750,103
|
|
20240522,111300,2717136850,21700,21750,21750,21700,56
|
|
20240522,111200,2715919850,21700,21800,21800,21700,1733
|
|
20240522,111100,2678249750,21800,21850,21850,21750,2179
|
|
20240522,111000,2630751300,21850,21900,21900,21800,3382
|
|
20240522,110900,2556856750,21900,21900,21900,21900,772
|
|
20240522,110800,2539949950,21900,21950,21950,21900,19
|
|
20240522,110700,2539532950,21950,21950,21950,21900,294
|
|
20240522,110600,2533086450,21950,21950,21950,21950,48
|
|
20240522,110500,2532032850,21950,21950,21950,21950,34
|
|
20240522,110400,2531286550,21950,21950,21950,21950,50
|
|
20240522,110300,2530189050,21950,22000,22000,21950,740
|
|
20240522,110200,2513919850,22000,22000,22000,22000,24
|
|
20240522,110100,2513391850,22050,22100,22100,22050,93
|
|
20240522,110000,2511341000,22100,22100,22100,22050,443
|
|
20240522,105900,2501569100,22150,22150,22150,22050,291
|
|
20240522,105800,2495129450,22100,22100,22150,22050,1050
|
|
20240522,105700,2471925450,22100,22000,22100,22000,901
|
|
20240522,105600,2452056300,22000,22050,22050,22000,248
|
|
20240522,105500,2446599000,22050,21900,22050,21900,1712
|
|
20240522,105400,2408906050,21850,21900,21900,21850,1091
|
|
20240522,105300,2385015100,21850,21900,21900,21850,324
|
|
20240522,105200,2377924800,21850,21850,21900,21800,1269
|
|
20240522,105100,2350195200,21850,21850,21900,21850,162
|
|
20240522,105000,2346650000,21900,21850,21900,21850,35
|
|
20240522,104900,2345884750,21850,21900,21900,21850,64
|
|
20240522,104800,2344485200,21850,21800,21850,21800,11
|
|
20240522,104700,2344245100,21750,21800,21800,21750,155
|
|
20240522,104600,2340867850,21800,21750,21800,21700,211
|
|
20240522,104500,2336274350,21750,21750,21750,21750,623
|
|
20240522,104400,2322724100,21750,21700,21750,21700,56
|
|
20240522,104300,2321506350,21700,21850,21850,21700,4227
|
|
20240522,104200,2229453700,21850,21850,21850,21800,113
|
|
20240522,104100,2226985800,21800,21800,21850,21800,107
|
|
20240522,104000,2224653100,21850,21850,21850,21800,219
|
|
20240522,103900,2219868200,21850,21850,21850,21800,27
|
|
20240522,103800,2219278550,21800,21850,21950,21800,959
|
|
20240522,103700,2198330400,21800,21850,21850,21800,691
|
|
20240522,103600,2183259150,21850,21850,21900,21800,226
|
|
20240522,103500,2178322400,21800,21850,21850,21800,106
|
|
20240522,103400,2176006350,21850,21900,21900,21850,283
|
|
20240522,103300,2169822700,21900,21850,21900,21850,16
|
|
20240522,103200,2169472800,21850,21850,21850,21800,1454
|
|
20240522,103100,2137704650,21850,21900,21900,21800,2631
|
|
20240522,103000,2080203400,21900,21900,21900,21900,413
|
|
20240522,102900,2071158700,21900,21950,21950,21900,55
|
|
20240522,102800,2069953450,21900,21900,21900,21900,0
|
|
20240522,102700,2069953450,21900,21950,22000,21900,79
|
|
20240522,102600,2068222200,21900,21950,21950,21850,2092
|
|
20240522,102500,2022411300,21950,21950,21950,21950,24
|
|
20240522,102400,2021884500,21950,21900,21950,21900,39
|
|
20240522,102300,2021029900,21900,21950,21950,21900,144
|
|
20240522,102200,2017875200,21850,21850,21850,21850,850
|
|
20240522,102100,1999302700,21900,21950,21950,21900,691
|
|
20240522,102000,1984168300,21900,21850,21900,21850,54
|
|
20240522,101900,1982988350,22000,21950,22000,21850,155
|
|
20240522,101800,1979586850,21900,21900,21900,21900,61
|
|
20240522,101700,1978250950,21850,21850,21850,21800,161
|
|
20240522,101600,1974733200,21850,21900,21950,21850,872
|
|
20240522,101500,1955666150,21900,21950,21950,21900,30
|
|
20240522,101400,1955008150,21900,21850,21900,21850,307
|
|
20240522,101300,1948284950,21850,21950,21950,21850,755
|
|
20240522,101200,1931747250,21900,21900,21900,21850,991
|
|
20240522,101100,1910076900,21850,21850,21900,21850,64
|
|
20240522,101000,1908678400,21950,21850,21950,21850,2708
|
|
20240522,100900,1849508050,21850,21950,21950,21850,503
|
|
20240522,100800,1838517200,21900,21900,21900,21850,810
|
|
20240522,100700,1820798200,21900,21900,21900,21850,191
|
|
20240522,100600,1816623800,21900,21950,21950,21850,608
|
|
20240522,100500,1803333200,21950,21900,21950,21800,1345
|
|
20240522,100400,1773919700,21950,21850,21950,21850,572
|
|
20240522,100300,1761393350,21850,21900,21950,21850,1608
|
|
20240522,100200,1726224750,21950,21950,21950,21950,43
|
|
20240522,100100,1725280900,21950,21900,21950,21900,233
|
|
20240522,100000,1720169550,21950,21950,21950,21950,251
|
|
20240522,095900,1714660100,21950,21950,22000,21950,312
|
|
20240522,095800,1707805550,21950,21950,21950,21900,603
|
|
20240522,095700,1694590950,21950,21950,21950,21900,229
|
|
20240522,095600,1689564450,21950,21900,21950,21900,1392
|
|
20240522,095500,1659058750,21900,21900,21950,21900,1304
|
|
20240522,095400,1630501100,21900,21900,21950,21900,102
|
|
20240522,095300,1628266800,21900,22000,22000,21900,651
|
|
20240522,095200,1613984900,21950,22100,22100,21950,5526
|
|
20240522,095100,1492246850,22100,22100,22100,22100,575
|
|
20240522,095000,1479539350,22150,22150,22200,22150,73
|
|
20240522,094900,1477920150,22100,22100,22150,22100,147
|
|
20240522,094800,1474671200,22150,22200,22200,22050,351
|
|
20240522,094700,1466919000,22100,22200,22200,22100,1028
|
|
20240522,094600,1444194500,22200,22250,22250,22200,327
|
|
20240522,094500,1436919150,22250,22250,22250,22250,2
|
|
20240522,094400,1436874650,22200,22100,22200,22100,866
|
|
20240522,094300,1417735200,22050,22100,22100,22050,123
|
|
20240522,094200,1415021900,22050,22250,22250,22050,217
|
|
20240522,094100,1410223950,22050,22350,22350,22050,1738
|
|
20240522,094000,1371590300,22350,22400,22400,22350,112
|
|
20240522,093900,1369084100,22400,22400,22400,22350,333
|
|
20240522,093800,1361629900,22450,22400,22450,22400,835
|
|
20240522,093700,1342923350,22400,22400,22500,22400,1102
|
|
20240522,093600,1318200950,22400,22400,22450,22350,1524
|
|
20240522,093500,1283997600,22400,22350,22400,22350,664
|
|
20240522,093400,1269125650,22350,22300,22350,22300,135
|
|
20240522,093300,1266109450,22250,22350,22350,22250,90
|
|
20240522,093200,1264104450,22250,22350,22350,22250,792
|
|
20240522,093100,1246408000,22350,22350,22350,22300,534
|
|
20240522,093000,1234483600,22350,22150,22400,22150,2662
|
|
20240522,092900,1175200800,22150,22150,22200,22150,589
|
|
20240522,092800,1162152050,22150,22200,22200,22150,575
|
|
20240522,092700,1149392800,22200,22250,22250,22200,580
|
|
20240522,092600,1136516750,22250,22250,22250,22150,175
|
|
20240522,092500,1132632300,22250,22300,22300,22250,470
|
|
20240522,092400,1122173800,22250,22250,22250,22250,1097
|
|
20240522,092300,1097765550,22200,22250,22250,22200,85
|
|
20240522,092200,1095877850,22150,22200,22250,22150,294
|
|
20240522,092100,1089356000,22200,22150,22250,22150,301
|
|
20240522,092000,1082681200,22150,22200,22200,22150,241
|
|
20240522,091900,1077331250,22150,22300,22300,22150,19
|
|
20240522,091800,1076909700,22300,22150,22300,22150,130
|
|
20240522,091700,1074021550,22150,22000,22150,22000,1731
|
|
20240522,091600,1035919800,22000,22150,22150,22000,683
|
|
20240522,091500,1020876400,22300,22200,22300,22100,1097
|
|
20240522,091400,996546100,22150,22200,22200,22100,320
|
|
20240522,091300,989460150,22150,22150,22200,22100,765
|
|
20240522,091200,972483250,22150,22100,22200,22100,2461
|
|
20240522,091100,917980650,22000,22050,22150,22000,1030
|
|
20240522,091000,895276150,22050,22050,22050,21900,1883
|
|
20240522,090900,853898350,22150,22050,22150,22000,923
|
|
20240522,090800,833525200,21900,21850,22000,21800,1920
|
|
20240522,090700,791567850,21850,22050,22100,21650,7219
|
|
20240522,090600,633966700,22000,22150,22150,22000,822
|
|
20240522,090500,615826400,22150,22050,22150,21950,1352
|
|
20240522,090400,586057650,22050,22100,22100,22000,1615
|
|
20240522,090300,550414900,22150,21950,22250,21900,3940
|
|
20240522,090200,463642550,21950,21800,21950,21700,4542
|
|
20240522,090100,364853500,21700,22050,22050,21700,12278
|
|
20240522,090000,96555200,22050,22300,22350,22050,4069
|