645 lines
35 KiB
CSV
645 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,194200,24565394950,23450,23450,23450,23450,21138
|
|
20240522,194100,24565394950,23450,23450,23450,23450,0
|
|
20240522,194000,24565394950,23450,23450,23450,23450,0
|
|
20240522,193900,24565394950,23450,23450,23450,23450,0
|
|
20240522,193800,24565394950,23450,23450,23450,23450,0
|
|
20240522,193700,24565394950,23450,23450,23450,23450,0
|
|
20240522,193600,24565394950,23450,23450,23450,23450,0
|
|
20240522,193500,24565394950,23450,23450,23450,23450,0
|
|
20240522,193400,24565394950,23450,23450,23450,23450,0
|
|
20240522,193300,24565394950,23450,23450,23450,23450,0
|
|
20240522,193200,24565394950,23450,23450,23450,23450,0
|
|
20240522,193100,24565394950,23450,23450,23450,23450,0
|
|
20240522,193000,24565394950,23450,23450,23450,23450,0
|
|
20240522,192900,24565394950,23450,23450,23450,23450,0
|
|
20240522,192800,24565394950,23450,23450,23450,23450,0
|
|
20240522,192700,24565394950,23450,23450,23450,23450,0
|
|
20240522,192600,24565394950,23450,23450,23450,23450,0
|
|
20240522,192500,24565394950,23450,23450,23450,23450,0
|
|
20240522,192400,24565394950,23450,23450,23450,23450,0
|
|
20240522,192300,24565394950,23450,23450,23450,23450,0
|
|
20240522,192200,24565394950,23450,23450,23450,23450,0
|
|
20240522,192100,24565394950,23450,23450,23450,23450,0
|
|
20240522,192000,24565394950,23450,23450,23450,23450,0
|
|
20240522,191900,24565394950,23450,23450,23450,23450,0
|
|
20240522,191800,24565394950,23450,23450,23450,23450,0
|
|
20240522,191700,24565394950,23450,23450,23450,23450,0
|
|
20240522,191600,24565394950,23450,23450,23450,23450,0
|
|
20240522,191500,24565394950,23450,23450,23450,23450,0
|
|
20240522,191400,24565394950,23450,23450,23450,23450,0
|
|
20240522,191300,24565394950,23450,23450,23450,23450,0
|
|
20240522,191200,24565394950,23450,23450,23450,23450,21138
|
|
20240522,191100,24565394950,23450,23450,23450,23450,0
|
|
20240522,191000,24565394950,23450,23450,23450,23450,0
|
|
20240522,190900,24565394950,23450,23450,23450,23450,0
|
|
20240522,190800,24565394950,23450,23450,23450,23450,0
|
|
20240522,190700,24565394950,23450,23450,23450,23450,0
|
|
20240522,190600,24565394950,23450,23450,23450,23450,0
|
|
20240522,190500,24565394950,23450,23450,23450,23450,0
|
|
20240522,190400,24565394950,23450,23450,23450,23450,0
|
|
20240522,190300,24565394950,23450,23450,23450,23450,0
|
|
20240522,190200,24565394950,23450,23450,23450,23450,0
|
|
20240522,190100,24565394950,23450,23450,23450,23450,0
|
|
20240522,190000,24565394950,23450,23450,23450,23450,0
|
|
20240522,185900,24565394950,23450,23450,23450,23450,0
|
|
20240522,185800,24565394950,23450,23450,23450,23450,0
|
|
20240522,185700,24565394950,23450,23450,23450,23450,0
|
|
20240522,185600,24565394950,23450,23450,23450,23450,0
|
|
20240522,185500,24565394950,23450,23450,23450,23450,0
|
|
20240522,185400,24565394950,23450,23450,23450,23450,0
|
|
20240522,185300,24565394950,23450,23450,23450,23450,0
|
|
20240522,185200,24565394950,23450,23450,23450,23450,0
|
|
20240522,185100,24565394950,23450,23450,23450,23450,0
|
|
20240522,185000,24565394950,23450,23450,23450,23450,0
|
|
20240522,184900,24565394950,23450,23450,23450,23450,0
|
|
20240522,184800,24565394950,23450,23450,23450,23450,0
|
|
20240522,184700,24565394950,23450,23450,23450,23450,0
|
|
20240522,184600,24565394950,23450,23450,23450,23450,0
|
|
20240522,184500,24565394950,23450,23450,23450,23450,0
|
|
20240522,184400,24565394950,23450,23450,23450,23450,0
|
|
20240522,184300,24565394950,23450,23450,23450,23450,0
|
|
20240522,184200,24565394950,23450,23450,23450,23450,21138
|
|
20240522,184100,24565394950,23450,23450,23450,23450,0
|
|
20240522,184000,24565394950,23450,23450,23450,23450,0
|
|
20240522,183900,24565394950,23450,23450,23450,23450,0
|
|
20240522,183800,24565394950,23450,23450,23450,23450,0
|
|
20240522,183700,24565394950,23450,23450,23450,23450,0
|
|
20240522,183600,24565394950,23450,23450,23450,23450,0
|
|
20240522,183500,24565394950,23450,23450,23450,23450,0
|
|
20240522,183400,24565394950,23450,23450,23450,23450,0
|
|
20240522,183300,24565394950,23450,23450,23450,23450,0
|
|
20240522,183200,24565394950,23450,23450,23450,23450,0
|
|
20240522,183100,24565394950,23450,23450,23450,23450,0
|
|
20240522,183000,24565394950,23450,23450,23450,23450,0
|
|
20240522,182900,24565394950,23450,23450,23450,23450,0
|
|
20240522,182800,24565394950,23450,23450,23450,23450,0
|
|
20240522,182700,24565394950,23450,23450,23450,23450,0
|
|
20240522,182600,24565394950,23450,23450,23450,23450,0
|
|
20240522,182500,24565394950,23450,23450,23450,23450,0
|
|
20240522,182400,24565394950,23450,23450,23450,23450,0
|
|
20240522,182300,24565394950,23450,23450,23450,23450,0
|
|
20240522,182200,24565394950,23450,23450,23450,23450,0
|
|
20240522,182100,24565394950,23450,23450,23450,23450,0
|
|
20240522,182000,24565394950,23450,23450,23450,23450,0
|
|
20240522,181900,24565394950,23450,23450,23450,23450,0
|
|
20240522,181800,24565394950,23450,23450,23450,23450,0
|
|
20240522,181700,24565394950,23450,23450,23450,23450,0
|
|
20240522,181600,24565394950,23450,23450,23450,23450,0
|
|
20240522,181500,24565394950,23450,23450,23450,23450,0
|
|
20240522,181400,24565394950,23450,23450,23450,23450,0
|
|
20240522,181300,24565394950,23450,23450,23450,23450,0
|
|
20240522,181200,24565394950,23450,23450,23450,23450,21138
|
|
20240522,181100,24565394950,23450,23450,23450,23450,0
|
|
20240522,181000,24565394950,23450,23450,23450,23450,0
|
|
20240522,180900,24565394950,23450,23450,23450,23450,0
|
|
20240522,180800,24565394950,23450,23450,23450,23450,0
|
|
20240522,180700,24565394950,23450,23450,23450,23450,0
|
|
20240522,180600,24565394950,23450,23450,23450,23450,0
|
|
20240522,180500,24565394950,23450,23450,23450,23450,0
|
|
20240522,180400,24565394950,23450,23450,23450,23450,0
|
|
20240522,180300,24565394950,23450,23450,23450,23450,0
|
|
20240522,180200,24565394950,23450,23450,23450,23450,0
|
|
20240522,180100,24565394950,23450,23450,23450,23450,0
|
|
20240522,180000,24565394950,23450,23450,23450,23450,0
|
|
20240522,175900,24565394950,23450,23450,23450,23450,0
|
|
20240522,175800,24565394950,23450,23450,23450,23450,0
|
|
20240522,175700,24565394950,23450,23450,23450,23450,0
|
|
20240522,175600,24565394950,23450,23450,23450,23450,0
|
|
20240522,175500,24565394950,23450,23450,23450,23450,0
|
|
20240522,175400,24565394950,23450,23450,23450,23450,0
|
|
20240522,175300,24565394950,23450,23450,23450,23450,0
|
|
20240522,175200,24565394950,23450,23450,23450,23450,0
|
|
20240522,175100,24565394950,23450,23450,23450,23450,0
|
|
20240522,175000,24565394950,23450,23450,23450,23450,0
|
|
20240522,174900,24565394950,23450,23450,23450,23450,0
|
|
20240522,174800,24565394950,23450,23450,23450,23450,0
|
|
20240522,174700,24565394950,23450,23450,23450,23450,0
|
|
20240522,174600,24565394950,23450,23450,23450,23450,0
|
|
20240522,174500,24565394950,23450,23450,23450,23450,0
|
|
20240522,174400,24565394950,23450,23450,23450,23450,0
|
|
20240522,174300,24565394950,23450,23450,23450,23450,0
|
|
20240522,174200,24565394950,23450,23450,23450,23450,21138
|
|
20240522,174100,24565394950,23450,23450,23450,23450,0
|
|
20240522,174000,24565394950,23450,23450,23450,23450,0
|
|
20240522,173900,24565394950,23450,23450,23450,23450,0
|
|
20240522,173800,24565394950,23450,23450,23450,23450,0
|
|
20240522,173700,24565394950,23450,23450,23450,23450,0
|
|
20240522,173600,24565394950,23450,23450,23450,23450,0
|
|
20240522,173500,24565394950,23450,23450,23450,23450,0
|
|
20240522,173400,24565394950,23450,23450,23450,23450,0
|
|
20240522,173300,24565394950,23450,23450,23450,23450,0
|
|
20240522,173200,24565394950,23450,23450,23450,23450,0
|
|
20240522,173100,24565394950,23450,23450,23450,23450,0
|
|
20240522,173000,24565394950,23450,23450,23450,23450,0
|
|
20240522,172900,24565394950,23450,23450,23450,23450,0
|
|
20240522,172800,24565394950,23450,23450,23450,23450,0
|
|
20240522,172700,24565394950,23450,23450,23450,23450,0
|
|
20240522,172600,24565394950,23450,23450,23450,23450,0
|
|
20240522,172500,24565394950,23450,23450,23450,23450,0
|
|
20240522,172400,24565394950,23450,23450,23450,23450,0
|
|
20240522,172300,24565394950,23450,23450,23450,23450,0
|
|
20240522,172200,24565394950,23450,23450,23450,23450,0
|
|
20240522,172100,24565394950,23450,23450,23450,23450,0
|
|
20240522,172000,24565394950,23450,23450,23450,23450,0
|
|
20240522,171900,24565394950,23450,23450,23450,23450,0
|
|
20240522,171800,24565394950,23450,23450,23450,23450,0
|
|
20240522,171700,24565394950,23450,23450,23450,23450,0
|
|
20240522,171600,24565394950,23450,23450,23450,23450,0
|
|
20240522,171500,24565394950,23450,23450,23450,23450,0
|
|
20240522,171400,24565394950,23450,23450,23450,23450,0
|
|
20240522,171300,24565394950,23450,23450,23450,23450,0
|
|
20240522,171200,24565394950,23450,23450,23450,23450,21138
|
|
20240522,171100,24565394950,23450,23450,23450,23450,0
|
|
20240522,171000,24565394950,23450,23450,23450,23450,0
|
|
20240522,170900,24565394950,23450,23450,23450,23450,0
|
|
20240522,170800,24565394950,23450,23450,23450,23450,0
|
|
20240522,170700,24565394950,23450,23450,23450,23450,0
|
|
20240522,170600,24565394950,23450,23450,23450,23450,0
|
|
20240522,170500,24565394950,23450,23450,23450,23450,0
|
|
20240522,170400,24565394950,23450,23450,23450,23450,0
|
|
20240522,170300,24565394950,23450,23450,23450,23450,0
|
|
20240522,170200,24565394950,23450,23450,23450,23450,0
|
|
20240522,170100,24565394950,23450,23450,23450,23450,0
|
|
20240522,170000,24565394950,23450,23450,23450,23450,0
|
|
20240522,165900,24565394950,23450,23450,23450,23450,0
|
|
20240522,165800,24565394950,23450,23450,23450,23450,0
|
|
20240522,165700,24565394950,23450,23450,23450,23450,0
|
|
20240522,165600,24565394950,23450,23450,23450,23450,0
|
|
20240522,165500,24565394950,23450,23450,23450,23450,0
|
|
20240522,165400,24565394950,23450,23450,23450,23450,0
|
|
20240522,165300,24565394950,23450,23450,23450,23450,0
|
|
20240522,165200,24565394950,23450,23450,23450,23450,0
|
|
20240522,165100,24565394950,23450,23450,23450,23450,0
|
|
20240522,165000,24565394950,23450,23450,23450,23450,0
|
|
20240522,164900,24565394950,23450,23450,23450,23450,0
|
|
20240522,164800,24565394950,23450,23450,23450,23450,0
|
|
20240522,164700,24565394950,23450,23450,23450,23450,0
|
|
20240522,164600,24565394950,23450,23450,23450,23450,0
|
|
20240522,164500,24565394950,23450,23450,23450,23450,0
|
|
20240522,164400,24565394950,23450,23450,23450,23450,0
|
|
20240522,164300,24565394950,23450,23450,23450,23450,0
|
|
20240522,164200,24565394950,23450,23450,23450,23450,21138
|
|
20240522,164100,24565394950,23450,23450,23450,23450,0
|
|
20240522,164000,24565394950,23450,23450,23450,23450,0
|
|
20240522,163900,24565394950,23450,23450,23450,23450,0
|
|
20240522,163800,24565394950,23450,23450,23450,23450,0
|
|
20240522,163700,24565394950,23450,23450,23450,23450,0
|
|
20240522,163600,24565394950,23450,23450,23450,23450,0
|
|
20240522,163500,24565394950,23450,23450,23450,23450,0
|
|
20240522,163400,24565394950,23450,23450,23450,23450,0
|
|
20240522,163300,24565394950,23450,23450,23450,23450,0
|
|
20240522,163200,24565394950,23450,23450,23450,23450,0
|
|
20240522,163100,24565394950,23450,23450,23450,23450,0
|
|
20240522,163000,24565394950,23450,23450,23450,23450,0
|
|
20240522,162900,24565394950,23450,23450,23450,23450,0
|
|
20240522,162800,24565394950,23450,23450,23450,23450,0
|
|
20240522,162700,24565394950,23450,23450,23450,23450,0
|
|
20240522,162600,24565394950,23450,23450,23450,23450,0
|
|
20240522,162500,24565394950,23450,23450,23450,23450,0
|
|
20240522,162400,24565394950,23450,23450,23450,23450,0
|
|
20240522,162300,24565394950,23450,23450,23450,23450,0
|
|
20240522,162200,24565394950,23450,23450,23450,23450,0
|
|
20240522,162100,24565394950,23450,23450,23450,23450,0
|
|
20240522,162000,24565394950,23450,23450,23450,23450,0
|
|
20240522,161900,24565394950,23450,23450,23450,23450,0
|
|
20240522,161800,24565394950,23450,23450,23450,23450,0
|
|
20240522,161700,24565394950,23450,23450,23450,23450,0
|
|
20240522,161600,24565394950,23450,23450,23450,23450,0
|
|
20240522,161500,24565394950,23450,23450,23450,23450,0
|
|
20240522,161400,24565394950,23450,23450,23450,23450,0
|
|
20240522,161300,24565394950,23450,23450,23450,23450,0
|
|
20240522,161200,24565394950,23450,23450,23450,23450,21138
|
|
20240522,161100,24565394950,23450,23450,23450,23450,0
|
|
20240522,161000,24565394950,23450,23450,23450,23450,0
|
|
20240522,160900,24565394950,23450,23450,23450,23450,0
|
|
20240522,160800,24565394950,23450,23450,23450,23450,0
|
|
20240522,160700,24565394950,23450,23450,23450,23450,0
|
|
20240522,160600,24565394950,23450,23450,23450,23450,0
|
|
20240522,160500,24565394950,23450,23450,23450,23450,0
|
|
20240522,160400,24565394950,23450,23450,23450,23450,0
|
|
20240522,160300,24565394950,23450,23450,23450,23450,0
|
|
20240522,160200,24565394950,23450,23450,23450,23450,0
|
|
20240522,160100,24565394950,23450,23450,23450,23450,0
|
|
20240522,160000,24565394950,23450,23450,23450,23450,0
|
|
20240522,155900,24565394950,23450,23450,23450,23450,0
|
|
20240522,155800,24565394950,23450,23450,23450,23450,0
|
|
20240522,155700,24565394950,23450,23450,23450,23450,0
|
|
20240522,155600,24565394950,23450,23450,23450,23450,0
|
|
20240522,155500,24565394950,23450,23450,23450,23450,0
|
|
20240522,155400,24565394950,23450,23450,23450,23450,0
|
|
20240522,155300,24565394950,23450,23450,23450,23450,0
|
|
20240522,155200,24565394950,23450,23450,23450,23450,0
|
|
20240522,155100,24565394950,23450,23450,23450,23450,0
|
|
20240522,155000,24565394950,23450,23450,23450,23450,0
|
|
20240522,154900,24565394950,23450,23450,23450,23450,0
|
|
20240522,154800,24565394950,23450,23450,23450,23450,0
|
|
20240522,154700,24565394950,23450,23450,23450,23450,0
|
|
20240522,154600,24565394950,23450,23450,23450,23450,0
|
|
20240522,154500,24565394950,23450,23450,23450,23450,0
|
|
20240522,154400,24565394950,23450,23450,23450,23450,0
|
|
20240522,154300,24565394950,23450,23450,23450,23450,0
|
|
20240522,154200,24565394950,23450,23450,23450,23450,21138
|
|
20240522,154100,24565394950,23450,23450,23450,23450,0
|
|
20240522,154000,24565394950,23450,23450,23450,23450,0
|
|
20240522,153900,24565394950,23450,23450,23450,23450,0
|
|
20240522,153800,24565394950,23450,23450,23450,23450,0
|
|
20240522,153700,24565394950,23450,23450,23450,23450,0
|
|
20240522,153600,24565394950,23450,23450,23450,23450,0
|
|
20240522,153500,24565394950,23450,23450,23450,23450,0
|
|
20240522,153400,24565394950,23450,23450,23450,23450,0
|
|
20240522,153300,24565394950,23450,23450,23450,23450,0
|
|
20240522,153200,24565394950,23450,23450,23450,23450,0
|
|
20240522,153100,24565394950,23450,23450,23450,23450,0
|
|
20240522,153000,24565394950,23450,23450,23450,23450,21138
|
|
20240522,152900,24069708850,23500,23500,23500,23500,0
|
|
20240522,152800,24069708850,23500,23500,23500,23500,0
|
|
20240522,152700,24069708850,23500,23500,23500,23500,0
|
|
20240522,152600,24069708850,23500,23500,23500,23500,0
|
|
20240522,152500,24069708850,23500,23500,23500,23500,0
|
|
20240522,152400,24069708850,23500,23500,23500,23500,0
|
|
20240522,152300,24069708850,23500,23500,23500,23500,0
|
|
20240522,152200,24069708850,23500,23500,23500,23500,0
|
|
20240522,152100,24069708850,23500,23500,23500,23500,0
|
|
20240522,152000,24069708850,23500,23500,23500,23500,0
|
|
20240522,151900,24069708850,23500,23500,23500,23450,3500
|
|
20240522,151800,23987545400,23500,23450,23500,23450,2285
|
|
20240522,151700,23933910700,23450,23500,23500,23450,1253
|
|
20240522,151600,23904505200,23500,23500,23500,23500,1518
|
|
20240522,151500,23868832200,23500,23550,23550,23450,7411
|
|
20240522,151400,23694664550,23550,23500,23550,23500,1618
|
|
20240522,151300,23656621100,23550,23500,23550,23500,871
|
|
20240522,151200,23636138250,23550,23500,23550,23500,3011
|
|
20240522,151100,23565366650,23500,23550,23550,23500,5773
|
|
20240522,151000,23429676850,23500,23500,23550,23500,2876
|
|
20240522,150900,23362076450,23550,23550,23550,23500,2978
|
|
20240522,150800,23291963650,23550,23550,23550,23500,744
|
|
20240522,150700,23274468400,23550,23550,23550,23500,2600
|
|
20240522,150600,23213354850,23550,23550,23550,23500,1076
|
|
20240522,150500,23188017450,23550,23550,23550,23500,1128
|
|
20240522,150400,23161459850,23550,23500,23550,23500,988
|
|
20240522,150300,23138194250,23550,23550,23550,23500,745
|
|
20240522,150200,23120652600,23550,23550,23600,23500,2385
|
|
20240522,150100,23064490550,23550,23550,23550,23500,1984
|
|
20240522,150000,23017793150,23550,23500,23550,23500,3480
|
|
20240522,145900,22935844350,23550,23550,23550,23500,622
|
|
20240522,145800,22921222700,23500,23500,23550,23500,439
|
|
20240522,145700,22910902450,23500,23500,23550,23500,1019
|
|
20240522,145600,22886910400,23550,23500,23550,23500,1821
|
|
20240522,145500,22844102750,23550,23500,23550,23500,500
|
|
20240522,145400,22832346100,23550,23600,23600,23500,3699
|
|
20240522,145300,22745229450,23600,23500,23600,23500,6235
|
|
20240522,145200,22598420400,23550,23550,23550,23500,409
|
|
20240522,145100,22588789450,23550,23500,23550,23450,839
|
|
20240522,145000,22569069300,23450,23500,23550,23450,1721
|
|
20240522,144900,22528657750,23500,23500,23550,23450,1814
|
|
20240522,144800,22486052850,23500,23500,23550,23450,2760
|
|
20240522,144700,22421162150,23500,23450,23550,23450,5985
|
|
20240522,144600,22280511250,23450,23500,23500,23450,1689
|
|
20240522,144500,22240900600,23500,23500,23500,23450,1273
|
|
20240522,144400,22211019650,23450,23500,23500,23450,1014
|
|
20240522,144300,22187240600,23500,23500,23500,23450,263
|
|
20240522,144200,22181067450,23450,23500,23500,23450,531
|
|
20240522,144100,22168602500,23500,23500,23500,23450,167
|
|
20240522,144000,22164681350,23450,23500,23500,23450,1738
|
|
20240522,143900,22123907500,23500,23500,23500,23450,1126
|
|
20240522,143800,22097484000,23450,23450,23500,23450,1092
|
|
20240522,143700,22071871050,23500,23500,23500,23450,727
|
|
20240522,143600,22054788550,23500,23500,23500,23450,3052
|
|
20240522,143500,21983163250,23450,23450,23500,23450,748
|
|
20240522,143400,21965622050,23500,23500,23500,23400,1465
|
|
20240522,143300,21931264100,23500,23500,23500,23450,1651
|
|
20240522,143200,21892535850,23450,23450,23500,23450,798
|
|
20240522,143100,21873821300,23450,23500,23500,23450,1063
|
|
20240522,143000,21848882700,23500,23450,23500,23450,1703
|
|
20240522,142900,21808946350,23500,23450,23500,23450,651
|
|
20240522,142800,21793673800,23500,23500,23500,23450,434
|
|
20240522,142700,21783479500,23500,23450,23500,23450,777
|
|
20240522,142600,21765230000,23500,23450,23500,23450,820
|
|
20240522,142500,21745999000,23450,23450,23450,23400,690
|
|
20240522,142400,21729820650,23450,23400,23450,23400,1321
|
|
20240522,142300,21698866150,23400,23450,23500,23400,1263
|
|
20240522,142200,21669253100,23450,23500,23500,23400,3908
|
|
20240522,142100,21577604450,23500,23500,23500,23450,267
|
|
20240522,142000,21571337000,23500,23500,23500,23450,309
|
|
20240522,141900,21564082150,23450,23500,23500,23450,530
|
|
20240522,141800,21551636650,23500,23450,23550,23450,2216
|
|
20240522,141700,21499625400,23500,23500,23500,23450,1006
|
|
20240522,141600,21476008250,23450,23500,23500,23450,230
|
|
20240522,141500,21470607000,23450,23500,23500,23450,1365
|
|
20240522,141400,21438545300,23500,23500,23500,23450,1150
|
|
20240522,141300,21411530200,23500,23450,23500,23450,454
|
|
20240522,141200,21400883150,23450,23450,23500,23450,263
|
|
20240522,141100,21394715300,23450,23500,23500,23450,2847
|
|
20240522,141000,21327952850,23450,23450,23500,23450,253
|
|
20240522,140900,21322019400,23450,23500,23500,23450,422
|
|
20240522,140800,21312109550,23500,23450,23500,23450,319
|
|
20240522,140700,21304628250,23500,23450,23500,23450,268
|
|
20240522,140600,21298342250,23500,23450,23500,23450,1032
|
|
20240522,140500,21274107250,23450,23500,23500,23450,737
|
|
20240522,140400,21256821250,23450,23500,23500,23450,139
|
|
20240522,140300,21253559400,23500,23500,23500,23450,861
|
|
20240522,140200,21233335800,23500,23450,23500,23450,243
|
|
20240522,140100,21227634800,23500,23500,23500,23450,602
|
|
20240522,140000,21213508500,23450,23500,23550,23450,2265
|
|
20240522,135900,21160324650,23500,23550,23550,23500,478
|
|
20240522,135800,21149090850,23500,23500,23550,23500,829
|
|
20240522,135700,21129606950,23500,23500,23550,23450,6048
|
|
20240522,135600,20987482950,23450,23500,23500,23450,480
|
|
20240522,135500,20976207700,23500,23450,23500,23450,241
|
|
20240522,135400,20970553700,23500,23500,23500,23450,300
|
|
20240522,135300,20963507450,23500,23450,23500,23450,551
|
|
20240522,135200,20950579200,23500,23450,23500,23400,1221
|
|
20240522,135100,20921950850,23450,23500,23500,23450,434
|
|
20240522,135000,20911772950,23450,23450,23500,23400,347
|
|
20240522,134900,20903642900,23450,23450,23500,23400,745
|
|
20240522,134800,20886175050,23450,23400,23450,23400,1591
|
|
20240522,134700,20848886100,23400,23450,23450,23400,70
|
|
20240522,134600,20847247750,23400,23400,23450,23400,465
|
|
20240522,134500,20836362350,23450,23450,23450,23400,359
|
|
20240522,134400,20827956350,23400,23400,23450,23400,987
|
|
20240522,134300,20804860350,23400,23450,23450,23400,290
|
|
20240522,134200,20798070900,23450,23400,23450,23400,1666
|
|
20240522,134100,20759084100,23450,23450,23450,23350,5375
|
|
20240522,134000,20633308200,23450,23450,23450,23400,826
|
|
20240522,133900,20613978900,23450,23450,23450,23400,3693
|
|
20240522,133800,20527554750,23450,23500,23500,23450,4462
|
|
20240522,133700,20422910300,23450,23450,23500,23450,1416
|
|
20240522,133600,20389697400,23450,23450,23500,23450,486
|
|
20240522,133500,20378288950,23500,23500,23550,23450,4106
|
|
20240522,133400,20281800800,23500,23550,23550,23500,2046
|
|
20240522,133300,20233719300,23500,23550,23550,23500,2662
|
|
20240522,133200,20171155600,23500,23550,23550,23500,602
|
|
20240522,133100,20157007750,23500,23550,23550,23500,598
|
|
20240522,133000,20142948450,23500,23500,23550,23500,524
|
|
20240522,132900,20130633000,23500,23550,23550,23500,383
|
|
20240522,132800,20121623000,23500,23550,23600,23500,748
|
|
20240522,132700,20104017900,23550,23600,23600,23500,1895
|
|
20240522,132600,20059393350,23600,23550,23600,23550,763
|
|
20240522,132500,20041395550,23550,23600,23600,23550,1355
|
|
20240522,132400,20009447200,23550,23550,23600,23550,822
|
|
20240522,132300,19990088550,23550,23550,23600,23550,823
|
|
20240522,132200,19970695150,23550,23550,23600,23550,523
|
|
20240522,132100,19958373800,23600,23600,23600,23550,1099
|
|
20240522,132000,19932491100,23600,23600,23600,23550,746
|
|
20240522,131900,19914895450,23600,23600,23600,23600,517
|
|
20240522,131800,19902694250,23600,23550,23600,23550,1247
|
|
20240522,131700,19873316950,23600,23650,23650,23550,1601
|
|
20240522,131600,19835516600,23600,23600,23650,23600,499
|
|
20240522,131500,19823733450,23600,23600,23650,23550,669
|
|
20240522,131400,19807958500,23600,23600,23600,23550,993
|
|
20240522,131300,19784527850,23600,23600,23600,23550,526
|
|
20240522,131200,19772117650,23600,23600,23600,23550,837
|
|
20240522,131100,19752398000,23550,23550,23600,23550,408
|
|
20240522,131000,19742780200,23550,23600,23600,23550,543
|
|
20240522,130900,19729985000,23600,23550,23600,23550,628
|
|
20240522,130800,19715185600,23600,23600,23600,23550,376
|
|
20240522,130700,19706316200,23600,23600,23600,23550,136
|
|
20240522,130600,19703109600,23600,23600,23600,23550,9551
|
|
20240522,130500,19477941050,23600,23550,23600,23550,1532
|
|
20240522,130400,19441855350,23550,23600,23600,23550,177
|
|
20240522,130300,19437680650,23600,23600,23600,23550,935
|
|
20240522,130200,19415631400,23600,23550,23600,23550,638
|
|
20240522,130100,19400606300,23550,23550,23600,23550,3652
|
|
20240522,130000,19314601650,23600,23600,23600,23550,657
|
|
20240522,125900,19299123600,23600,23600,23600,23550,738
|
|
20240522,125800,19281712900,23600,23550,23600,23550,216
|
|
20240522,125700,19276618350,23550,23550,23600,23550,4753
|
|
20240522,125600,19164682950,23550,23600,23600,23550,1041
|
|
20240522,125500,19140137350,23600,23550,23600,23550,4193
|
|
20240522,125400,19041382000,23550,23550,23600,23550,1405
|
|
20240522,125300,19008291650,23550,23600,23600,23550,401
|
|
20240522,125200,18998843550,23600,23600,23600,23600,288
|
|
20240522,125100,18992046750,23550,23650,23650,23550,2896
|
|
20240522,125000,18923677450,23650,23650,23650,23600,965
|
|
20240522,124900,18900900700,23650,23650,23650,23600,389
|
|
20240522,124800,18891719700,23650,23650,23650,23600,404
|
|
20240522,124700,18882167400,23650,23650,23650,23600,3476
|
|
20240522,124600,18800081000,23650,23600,23650,23600,508
|
|
20240522,124500,18788086300,23600,23600,23650,23550,922
|
|
20240522,124400,18766333450,23600,23650,23650,23600,403
|
|
20240522,124300,18756821800,23650,23600,23650,23600,334
|
|
20240522,124200,18748925500,23600,23650,23650,23600,511
|
|
20240522,124100,18736865450,23600,23650,23650,23550,2050
|
|
20240522,124000,18688482200,23650,23650,23650,23600,222
|
|
20240522,123900,18683241950,23700,23700,23700,23650,1244
|
|
20240522,123800,18653788500,23650,23650,23700,23600,913
|
|
20240522,123700,18632193900,23700,23600,23700,23600,5439
|
|
20240522,123600,18503708700,23600,23550,23600,23550,1423
|
|
20240522,123500,18470149900,23600,23600,23600,23550,851
|
|
20240522,123400,18450095850,23600,23550,23600,23550,499
|
|
20240522,123300,18438321200,23600,23600,23600,23550,464
|
|
20240522,123200,18427387850,23600,23600,23600,23550,2662
|
|
20240522,123100,18364690500,23600,23550,23600,23550,122
|
|
20240522,123000,18361817000,23550,23600,23600,23550,283
|
|
20240522,122900,18355142500,23550,23600,23600,23550,3793
|
|
20240522,122800,18265784650,23600,23650,23650,23550,3515
|
|
20240522,122700,18182932800,23650,23600,23650,23600,4068
|
|
20240522,122600,18086915900,23600,23600,23650,23600,2506
|
|
20240522,122500,18027657900,23600,23650,23650,23600,648
|
|
20240522,122400,18012360700,23600,23600,23650,23600,486
|
|
20240522,122300,18000873550,23650,23650,23700,23650,5598
|
|
20240522,122200,17868470000,23600,23550,23600,23550,3574
|
|
20240522,122100,17784143700,23550,23600,23600,23550,449
|
|
20240522,122000,17773562900,23600,23600,23600,23550,1866
|
|
20240522,121900,17729608400,23600,23550,23600,23550,358
|
|
20240522,121800,17721171600,23600,23600,23650,23550,3448
|
|
20240522,121700,17639849550,23600,23650,23650,23600,710
|
|
20240522,121600,17623086400,23600,23600,23650,23600,2383
|
|
20240522,121500,17566796650,23600,23650,23650,23600,453
|
|
20240522,121400,17556097000,23650,23600,23650,23600,1325
|
|
20240522,121300,17524823800,23650,23600,23650,23600,695
|
|
20240522,121200,17508416350,23650,23650,23650,23600,1270
|
|
20240522,121100,17478406250,23650,23600,23650,23550,5080
|
|
20240522,121000,17358509150,23600,23600,23600,23550,669
|
|
20240522,120900,17342738900,23600,23550,23600,23550,612
|
|
20240522,120800,17328326000,23550,23600,23600,23550,1046
|
|
20240522,120700,17303669350,23600,23550,23600,23550,1351
|
|
20240522,120600,17271836400,23600,23600,23600,23550,538
|
|
20240522,120500,17259151900,23600,23550,23600,23550,3493
|
|
20240522,120400,17176886300,23550,23550,23550,23500,826
|
|
20240522,120300,17157458350,23550,23500,23550,23500,578
|
|
20240522,120200,17143869500,23500,23450,23550,23450,1334
|
|
20240522,120100,17112517600,23500,23450,23550,23450,909
|
|
20240522,120000,17091176300,23500,23500,23500,23450,2775
|
|
20240522,115900,17026088900,23450,23500,23500,23450,500
|
|
20240522,115800,17014351300,23500,23500,23500,23450,204
|
|
20240522,115700,17009560300,23450,23450,23550,23450,1565
|
|
20240522,115600,16972813550,23500,23550,23550,23450,510
|
|
20240522,115500,16960828750,23550,23450,23550,23450,356
|
|
20240522,115400,16952455100,23500,23500,23550,23450,3254
|
|
20240522,115300,16875993250,23500,23450,23550,23400,4817
|
|
20240522,115200,16762837200,23450,23450,23500,23400,1415
|
|
20240522,115100,16729661600,23500,23450,23500,23450,452
|
|
20240522,115000,16719048700,23450,23450,23500,23400,663
|
|
20240522,114900,16703504150,23450,23450,23500,23400,1156
|
|
20240522,114800,16676430000,23450,23500,23500,23450,1290
|
|
20240522,114700,16646172600,23500,23450,23500,23400,2045
|
|
20240522,114600,16598284350,23450,23450,23450,23400,2361
|
|
20240522,114500,16542935250,23450,23450,23450,23400,335
|
|
20240522,114400,16535088450,23400,23450,23450,23400,223
|
|
20240522,114300,16529865300,23450,23450,23450,23400,2626
|
|
20240522,114200,16468367300,23400,23450,23500,23400,6191
|
|
20240522,114100,16323204900,23450,23450,23500,23400,1439
|
|
20240522,114000,16289470950,23450,23450,23450,23400,278
|
|
20240522,113900,16282959650,23450,23450,23450,23350,3589
|
|
20240522,113800,16198992400,23450,23450,23450,23400,978
|
|
20240522,113700,16176099700,23450,23450,23450,23350,714
|
|
20240522,113600,16159395950,23450,23450,23450,23350,505
|
|
20240522,113500,16147574550,23450,23450,23450,23350,2780
|
|
20240522,113400,16082555150,23450,23450,23500,23350,4912
|
|
20240522,113300,15967389450,23450,23400,23450,23350,2828
|
|
20240522,113200,15901204900,23350,23400,23400,23350,333
|
|
20240522,113100,15893421950,23350,23400,23400,23350,3104
|
|
20240522,113000,15820918900,23400,23350,23400,23350,555
|
|
20240522,112900,15807946100,23350,23350,23400,23350,843
|
|
20240522,112800,15788249500,23400,23350,23400,23350,4382
|
|
20240522,112700,15685897050,23400,23400,23400,23350,2504
|
|
20240522,112600,15627419650,23350,23350,23400,23350,1464
|
|
20240522,112500,15593217300,23350,23400,23400,23350,790
|
|
20240522,112400,15574768850,23400,23400,23400,23350,3261
|
|
20240522,112300,15498618150,23350,23400,23400,23350,3400
|
|
20240522,112200,15419224450,23400,23350,23400,23350,533
|
|
20240522,112100,15406765350,23400,23400,23400,23350,1003
|
|
20240522,112000,15383343500,23350,23350,23400,23350,763
|
|
20240522,111900,15365515300,23350,23350,23400,23300,10770
|
|
20240522,111800,15114103350,23300,23300,23350,23300,1195
|
|
20240522,111700,15086250850,23350,23350,23350,23300,1140
|
|
20240522,111600,15059669700,23300,23300,23350,23300,800
|
|
20240522,111500,15041020100,23350,23300,23350,23300,2561
|
|
20240522,111400,14981346750,23350,23350,23350,23300,656
|
|
20240522,111300,14966054750,23300,23350,23350,23300,829
|
|
20240522,111200,14946737950,23300,23300,23350,23300,2240
|
|
20240522,111100,14894532050,23350,23300,23350,23300,1944
|
|
20240522,111000,14849236500,23300,23300,23350,23250,1622
|
|
20240522,110900,14811445550,23250,23300,23350,23250,2730
|
|
20240522,110800,14747888350,23250,23300,23350,23250,2071
|
|
20240522,110700,14699642450,23300,23300,23350,23250,5876
|
|
20240522,110600,14562733400,23300,23250,23350,23250,2168
|
|
20240522,110500,14512230900,23300,23300,23350,23250,4177
|
|
20240522,110400,14414913550,23350,23250,23350,23250,3827
|
|
20240522,110300,14325846400,23250,23300,23350,23250,3970
|
|
20240522,110200,14233370750,23300,23300,23350,23300,907
|
|
20240522,110100,14212236650,23300,23350,23350,23300,2872
|
|
20240522,110000,14145318650,23350,23300,23350,23250,2402
|
|
20240522,105900,14089351950,23250,23300,23300,23250,4375
|
|
20240522,105800,13987434950,23300,23350,23350,23300,2130
|
|
20240522,105700,13937789150,23350,23300,23350,23300,1009
|
|
20240522,105600,13914250800,23300,23350,23350,23300,545
|
|
20240522,105500,13901550950,23350,23350,23400,23300,10522
|
|
20240522,105400,13656175250,23350,23350,23350,23350,3311
|
|
20240522,105300,13578863400,23400,23350,23450,23350,909
|
|
20240522,105200,13557613600,23350,23350,23400,23350,1352
|
|
20240522,105100,13526026150,23350,23400,23450,23350,6415
|
|
20240522,105000,13375975950,23400,23450,23450,23400,970
|
|
20240522,104900,13353256900,23450,23450,23450,23400,782
|
|
20240522,104800,13334942900,23400,23500,23500,23400,1060
|
|
20240522,104700,13310089950,23500,23500,23500,23400,2087
|
|
20240522,104600,13261182300,23500,23450,23500,23450,1568
|
|
20240522,104500,13224391950,23450,23450,23450,23450,1115
|
|
20240522,104400,13198245200,23450,23450,23450,23450,1020
|
|
20240522,104300,13174326200,23400,23500,23500,23400,2092
|
|
20240522,104200,13125359000,23450,23450,23500,23400,1107
|
|
20240522,104100,13099390000,23450,23450,23450,23400,1053
|
|
20240522,104000,13074748500,23450,23500,23500,23400,690
|
|
20240522,103900,13058565300,23500,23500,23550,23450,4792
|
|
20240522,103800,12946021650,23500,23450,23500,23450,176
|
|
20240522,103700,12941891550,23500,23450,23500,23400,2430
|
|
20240522,103600,12884947000,23450,23350,23450,23350,782
|
|
20240522,103500,12866649000,23400,23400,23450,23350,3590
|
|
20240522,103400,12782664950,23450,23400,23450,23400,427
|
|
20240522,103300,12772671250,23400,23350,23450,23350,2114
|
|
20240522,103200,12723269350,23400,23400,23400,23350,2371
|
|
20240522,103100,12667811700,23400,23400,23450,23350,10110
|
|
20240522,103000,12431319500,23450,23400,23450,23400,344
|
|
20240522,102900,12423267100,23400,23450,23450,23350,3813
|
|
20240522,102800,12334036000,23500,23450,23500,23400,1197
|
|
20240522,102700,12306010000,23400,23450,23500,23400,4679
|
|
20240522,102600,12196451500,23450,23500,23500,23450,2420
|
|
20240522,102500,12139634950,23500,23500,23550,23500,226
|
|
20240522,102400,12134317150,23500,23550,23550,23500,808
|
|
20240522,102300,12115319000,23550,23500,23550,23500,2804
|
|
20240522,102200,12049424800,23550,23500,23550,23500,1893
|
|
20240522,102100,12004898950,23500,23500,23550,23500,1134
|
|
20240522,102000,11978244400,23500,23550,23550,23500,231
|
|
20240522,101900,11972805000,23500,23550,23600,23450,3496
|
|
20240522,101800,11890716300,23550,23500,23600,23500,1790
|
|
20240522,101700,11848597100,23550,23550,23550,23500,562
|
|
20240522,101600,11835376350,23500,23500,23550,23450,1709
|
|
20240522,101500,11795198950,23550,23550,23600,23500,2757
|
|
20240522,101400,11730320500,23600,23550,23600,23500,1244
|
|
20240522,101300,11700975500,23550,23500,23600,23500,2287
|
|
20240522,101200,11647142800,23500,23500,23500,23450,406
|
|
20240522,101100,11637607050,23500,23450,23550,23450,2771
|
|
20240522,101000,11572494850,23500,23550,23550,23350,3050
|
|
20240522,100900,11500985500,23500,23450,23500,23450,3044
|
|
20240522,100800,11429503450,23400,23400,23450,23400,1298
|
|
20240522,100700,11399130000,23400,23450,23450,23400,7880
|
|
20240522,100600,11214585950,23450,23450,23500,23450,703
|
|
20240522,100500,11198093250,23500,23450,23500,23450,907
|
|
20240522,100400,11176822100,23450,23450,23500,23400,1308
|
|
20240522,100300,11146141850,23450,23450,23500,23350,3979
|
|
20240522,100200,11052967350,23450,23400,23450,23350,4426
|
|
20240522,100100,10949397600,23400,23350,23400,23350,3491
|
|
20240522,100000,10867712400,23350,23350,23400,23300,1271
|
|
20240522,095900,10838033300,23350,23350,23350,23250,6962
|
|
20240522,095800,10675741550,23300,23250,23350,23200,6163
|
|
20240522,095700,10532257750,23250,23250,23250,23200,4603
|
|
20240522,095600,10425322750,23250,23200,23300,23200,3481
|
|
20240522,095500,10344445750,23200,23250,23300,23150,15635
|
|
20240522,095400,9981442350,23300,23300,23300,23250,4396
|
|
20240522,095300,9879229550,23250,23250,23300,23250,3249
|
|
20240522,095200,9803658100,23250,23300,23300,23250,2212
|
|
20240522,095100,9752196850,23300,23300,23350,23250,6617
|
|
20240522,095000,9598245650,23300,23250,23350,23200,6836
|
|
20240522,094900,9439029000,23200,23300,23350,23200,6053
|
|
20240522,094800,9298216750,23350,23350,23350,23200,26428
|
|
20240522,094700,8683531250,23350,23400,23400,23350,4635
|
|
20240522,094600,8575301800,23350,23400,23400,23350,1878
|
|
20240522,094500,8531397550,23400,23450,23500,23400,3270
|
|
20240522,094400,8454859350,23400,23500,23500,23300,23723
|
|
20240522,094300,7900666100,23450,23450,23500,23450,2226
|
|
20240522,094200,7848465350,23450,23450,23500,23400,17719
|
|
20240522,094100,7433659750,23450,23450,23500,23400,4554
|
|
20240522,094000,7326853900,23450,23500,23550,23450,6156
|
|
20240522,093900,7182297250,23450,23500,23550,23450,2090
|
|
20240522,093800,7133188850,23500,23500,23500,23450,1365
|
|
20240522,093700,7101145500,23450,23450,23500,23400,2774
|
|
20240522,093600,7036034650,23450,23450,23550,23400,3096
|
|
20240522,093500,6963442950,23400,23500,23600,23400,9241
|
|
20240522,093400,6746503200,23500,23650,23700,23300,58577
|
|
20240522,093300,5369371100,23700,23700,23750,23650,716
|
|
20240522,093200,5352423800,23700,23700,23750,23700,878
|
|
20240522,093100,5331614550,23700,23700,23750,23650,1663
|
|
20240522,093000,5292210650,23750,23750,23800,23750,632
|
|
20240522,092900,5277200550,23750,23650,23850,23650,6844
|
|
20240522,092800,5114642600,23650,23700,23700,23600,3246
|
|
20240522,092700,5037904600,23700,23650,23700,23650,1904
|
|
20240522,092600,4992865700,23650,23700,23700,23650,1447
|
|
20240522,092500,4958636850,23650,23700,23750,23650,1364
|
|
20240522,092400,4926320750,23700,23700,23750,23700,3439
|
|
20240522,092300,4844757150,23700,23800,23800,23700,787
|
|
20240522,092200,4826092450,23750,23750,23800,23600,10239
|
|
20240522,092100,4583475450,23750,23750,23800,23700,3135
|
|
20240522,092000,4509086650,23750,23750,23800,23700,2434
|
|
20240522,091900,4451267750,23750,23850,23850,23750,2293
|
|
20240522,091800,4396678200,23850,23750,23850,23700,3230
|
|
20240522,091700,4319904700,23750,23700,23750,23650,2078
|
|
20240522,091600,4270651400,23650,23700,23750,23650,3391
|
|
20240522,091500,4190293100,23650,23600,23700,23600,2232
|
|
20240522,091400,4137508550,23600,23700,23700,23550,10755
|
|
20240522,091300,3883379250,23650,23900,23900,23650,9223
|
|
20240522,091200,3664194700,23900,23900,23900,23850,4009
|
|
20240522,091100,3568417550,23900,23900,23900,23850,2093
|
|
20240522,091000,3518396600,23800,23800,23900,23750,7754
|
|
20240522,090900,3333710100,23800,23700,23800,23650,9614
|
|
20240522,090800,3105814500,23700,23600,23750,23600,5053
|
|
20240522,090700,2986371450,23600,23650,23650,23550,6525
|
|
20240522,090600,2832359350,23650,23700,23700,23600,6067
|
|
20240522,090500,2688867900,23650,23700,23750,23650,4843
|
|
20240522,090400,2574234750,23750,23600,23750,23550,9656
|
|
20240522,090300,2346107900,23600,23800,23900,23600,11756
|
|
20240522,090200,2067804200,23850,23700,23900,23550,8410
|
|
20240522,090100,1868207000,23700,23800,23800,23500,28446
|
|
20240522,090000,1195679200,23800,23950,23950,23750,49996
|