670 lines
35 KiB
CSV
670 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,200700,2312741450,20650,20650,20650,20650,1409
|
|
20240522,200600,2312741450,20650,20650,20650,20650,0
|
|
20240522,200500,2312741450,20650,20650,20650,20650,0
|
|
20240522,200400,2312741450,20650,20650,20650,20650,0
|
|
20240522,200300,2312741450,20650,20650,20650,20650,0
|
|
20240522,200200,2312741450,20650,20650,20650,20650,0
|
|
20240522,200100,2312741450,20650,20650,20650,20650,0
|
|
20240522,200000,2312741450,20650,20650,20650,20650,0
|
|
20240522,195900,2312741450,20650,20650,20650,20650,0
|
|
20240522,195800,2312741450,20650,20650,20650,20650,0
|
|
20240522,195700,2312741450,20650,20650,20650,20650,0
|
|
20240522,195600,2312741450,20650,20650,20650,20650,0
|
|
20240522,195500,2312741450,20650,20650,20650,20650,0
|
|
20240522,195400,2312741450,20650,20650,20650,20650,0
|
|
20240522,195300,2312741450,20650,20650,20650,20650,0
|
|
20240522,195200,2312741450,20650,20650,20650,20650,0
|
|
20240522,195100,2312741450,20650,20650,20650,20650,0
|
|
20240522,195000,2312741450,20650,20650,20650,20650,0
|
|
20240522,194900,2312741450,20650,20650,20650,20650,0
|
|
20240522,194800,2312741450,20650,20650,20650,20650,0
|
|
20240522,194700,2312741450,20650,20650,20650,20650,0
|
|
20240522,194600,2312741450,20650,20650,20650,20650,0
|
|
20240522,194500,2312741450,20650,20650,20650,20650,0
|
|
20240522,194400,2312741450,20650,20650,20650,20650,0
|
|
20240522,194300,2312741450,20650,20650,20650,20650,0
|
|
20240522,194200,2312741450,20650,20650,20650,20650,0
|
|
20240522,194100,2312741450,20650,20650,20650,20650,0
|
|
20240522,194000,2312741450,20650,20650,20650,20650,0
|
|
20240522,193900,2312741450,20650,20650,20650,20650,0
|
|
20240522,193800,2312741450,20650,20650,20650,20650,0
|
|
20240522,193700,2312741450,20650,20650,20650,20650,1409
|
|
20240522,193600,2312741450,20650,20650,20650,20650,0
|
|
20240522,193500,2312741450,20650,20650,20650,20650,0
|
|
20240522,193400,2312741450,20650,20650,20650,20650,0
|
|
20240522,193300,2312741450,20650,20650,20650,20650,0
|
|
20240522,193200,2312741450,20650,20650,20650,20650,0
|
|
20240522,193100,2312741450,20650,20650,20650,20650,0
|
|
20240522,193000,2312741450,20650,20650,20650,20650,0
|
|
20240522,192900,2312741450,20650,20650,20650,20650,0
|
|
20240522,192800,2312741450,20650,20650,20650,20650,0
|
|
20240522,192700,2312741450,20650,20650,20650,20650,0
|
|
20240522,192600,2312741450,20650,20650,20650,20650,0
|
|
20240522,192500,2312741450,20650,20650,20650,20650,0
|
|
20240522,192400,2312741450,20650,20650,20650,20650,0
|
|
20240522,192300,2312741450,20650,20650,20650,20650,0
|
|
20240522,192200,2312741450,20650,20650,20650,20650,0
|
|
20240522,192100,2312741450,20650,20650,20650,20650,0
|
|
20240522,192000,2312741450,20650,20650,20650,20650,0
|
|
20240522,191900,2312741450,20650,20650,20650,20650,0
|
|
20240522,191800,2312741450,20650,20650,20650,20650,0
|
|
20240522,191700,2312741450,20650,20650,20650,20650,0
|
|
20240522,191600,2312741450,20650,20650,20650,20650,0
|
|
20240522,191500,2312741450,20650,20650,20650,20650,0
|
|
20240522,191400,2312741450,20650,20650,20650,20650,0
|
|
20240522,191300,2312741450,20650,20650,20650,20650,0
|
|
20240522,191200,2312741450,20650,20650,20650,20650,0
|
|
20240522,191100,2312741450,20650,20650,20650,20650,0
|
|
20240522,191000,2312741450,20650,20650,20650,20650,0
|
|
20240522,190900,2312741450,20650,20650,20650,20650,0
|
|
20240522,190800,2312741450,20650,20650,20650,20650,0
|
|
20240522,190700,2312741450,20650,20650,20650,20650,1409
|
|
20240522,190600,2312741450,20650,20650,20650,20650,0
|
|
20240522,190500,2312741450,20650,20650,20650,20650,0
|
|
20240522,190400,2312741450,20650,20650,20650,20650,0
|
|
20240522,190300,2312741450,20650,20650,20650,20650,0
|
|
20240522,190200,2312741450,20650,20650,20650,20650,0
|
|
20240522,190100,2312741450,20650,20650,20650,20650,0
|
|
20240522,190000,2312741450,20650,20650,20650,20650,0
|
|
20240522,185900,2312741450,20650,20650,20650,20650,0
|
|
20240522,185800,2312741450,20650,20650,20650,20650,0
|
|
20240522,185700,2312741450,20650,20650,20650,20650,0
|
|
20240522,185600,2312741450,20650,20650,20650,20650,0
|
|
20240522,185500,2312741450,20650,20650,20650,20650,0
|
|
20240522,185400,2312741450,20650,20650,20650,20650,0
|
|
20240522,185300,2312741450,20650,20650,20650,20650,0
|
|
20240522,185200,2312741450,20650,20650,20650,20650,0
|
|
20240522,185100,2312741450,20650,20650,20650,20650,0
|
|
20240522,185000,2312741450,20650,20650,20650,20650,0
|
|
20240522,184900,2312741450,20650,20650,20650,20650,0
|
|
20240522,184800,2312741450,20650,20650,20650,20650,0
|
|
20240522,184700,2312741450,20650,20650,20650,20650,0
|
|
20240522,184600,2312741450,20650,20650,20650,20650,0
|
|
20240522,184500,2312741450,20650,20650,20650,20650,0
|
|
20240522,184400,2312741450,20650,20650,20650,20650,0
|
|
20240522,184300,2312741450,20650,20650,20650,20650,0
|
|
20240522,184200,2312741450,20650,20650,20650,20650,0
|
|
20240522,184100,2312741450,20650,20650,20650,20650,0
|
|
20240522,184000,2312741450,20650,20650,20650,20650,0
|
|
20240522,183900,2312741450,20650,20650,20650,20650,0
|
|
20240522,183800,2312741450,20650,20650,20650,20650,0
|
|
20240522,183700,2312741450,20650,20650,20650,20650,1409
|
|
20240522,183600,2312741450,20650,20650,20650,20650,0
|
|
20240522,183500,2312741450,20650,20650,20650,20650,0
|
|
20240522,183400,2312741450,20650,20650,20650,20650,0
|
|
20240522,183300,2312741450,20650,20650,20650,20650,0
|
|
20240522,183200,2312741450,20650,20650,20650,20650,0
|
|
20240522,183100,2312741450,20650,20650,20650,20650,0
|
|
20240522,183000,2312741450,20650,20650,20650,20650,0
|
|
20240522,182900,2312741450,20650,20650,20650,20650,0
|
|
20240522,182800,2312741450,20650,20650,20650,20650,0
|
|
20240522,182700,2312741450,20650,20650,20650,20650,0
|
|
20240522,182600,2312741450,20650,20650,20650,20650,0
|
|
20240522,182500,2312741450,20650,20650,20650,20650,0
|
|
20240522,182400,2312741450,20650,20650,20650,20650,0
|
|
20240522,182300,2312741450,20650,20650,20650,20650,0
|
|
20240522,182200,2312741450,20650,20650,20650,20650,0
|
|
20240522,182100,2312741450,20650,20650,20650,20650,0
|
|
20240522,182000,2312741450,20650,20650,20650,20650,0
|
|
20240522,181900,2312741450,20650,20650,20650,20650,0
|
|
20240522,181800,2312741450,20650,20650,20650,20650,0
|
|
20240522,181700,2312741450,20650,20650,20650,20650,0
|
|
20240522,181600,2312741450,20650,20650,20650,20650,0
|
|
20240522,181500,2312741450,20650,20650,20650,20650,0
|
|
20240522,181400,2312741450,20650,20650,20650,20650,0
|
|
20240522,181300,2312741450,20650,20650,20650,20650,0
|
|
20240522,181200,2312741450,20650,20650,20650,20650,0
|
|
20240522,181100,2312741450,20650,20650,20650,20650,0
|
|
20240522,181000,2312741450,20650,20650,20650,20650,0
|
|
20240522,180900,2312741450,20650,20650,20650,20650,0
|
|
20240522,180800,2312741450,20650,20650,20650,20650,0
|
|
20240522,180700,2312741450,20650,20650,20650,20650,1409
|
|
20240522,180600,2312741450,20650,20650,20650,20650,0
|
|
20240522,180500,2312741450,20650,20650,20650,20650,0
|
|
20240522,180400,2312741450,20650,20650,20650,20650,0
|
|
20240522,180300,2312741450,20650,20650,20650,20650,0
|
|
20240522,180200,2312741450,20650,20650,20650,20650,0
|
|
20240522,180100,2312741450,20650,20650,20650,20650,0
|
|
20240522,180000,2312741450,20650,20650,20650,20650,0
|
|
20240522,175900,2312741450,20650,20650,20650,20650,0
|
|
20240522,175800,2312741450,20650,20650,20650,20650,0
|
|
20240522,175700,2312741450,20650,20650,20650,20650,0
|
|
20240522,175600,2312741450,20650,20650,20650,20650,0
|
|
20240522,175500,2312741450,20650,20650,20650,20650,0
|
|
20240522,175400,2312741450,20650,20650,20650,20650,0
|
|
20240522,175300,2312741450,20650,20650,20650,20650,0
|
|
20240522,175200,2312741450,20650,20650,20650,20650,0
|
|
20240522,175100,2312741450,20650,20650,20650,20650,0
|
|
20240522,175000,2312741450,20650,20650,20650,20650,0
|
|
20240522,174900,2312741450,20650,20650,20650,20650,0
|
|
20240522,174800,2312741450,20650,20650,20650,20650,0
|
|
20240522,174700,2312741450,20650,20650,20650,20650,0
|
|
20240522,174600,2312741450,20650,20650,20650,20650,0
|
|
20240522,174500,2312741450,20650,20650,20650,20650,0
|
|
20240522,174400,2312741450,20650,20650,20650,20650,0
|
|
20240522,174300,2312741450,20650,20650,20650,20650,0
|
|
20240522,174200,2312741450,20650,20650,20650,20650,0
|
|
20240522,174100,2312741450,20650,20650,20650,20650,0
|
|
20240522,174000,2312741450,20650,20650,20650,20650,0
|
|
20240522,173900,2312741450,20650,20650,20650,20650,0
|
|
20240522,173800,2312741450,20650,20650,20650,20650,0
|
|
20240522,173700,2312741450,20650,20650,20650,20650,1409
|
|
20240522,173600,2312741450,20650,20650,20650,20650,0
|
|
20240522,173500,2312741450,20650,20650,20650,20650,0
|
|
20240522,173400,2312741450,20650,20650,20650,20650,0
|
|
20240522,173300,2312741450,20650,20650,20650,20650,0
|
|
20240522,173200,2312741450,20650,20650,20650,20650,0
|
|
20240522,173100,2312741450,20650,20650,20650,20650,0
|
|
20240522,173000,2312741450,20650,20650,20650,20650,0
|
|
20240522,172900,2312741450,20650,20650,20650,20650,0
|
|
20240522,172800,2312741450,20650,20650,20650,20650,0
|
|
20240522,172700,2312741450,20650,20650,20650,20650,0
|
|
20240522,172600,2312741450,20650,20650,20650,20650,0
|
|
20240522,172500,2312741450,20650,20650,20650,20650,0
|
|
20240522,172400,2312741450,20650,20650,20650,20650,0
|
|
20240522,172300,2312741450,20650,20650,20650,20650,0
|
|
20240522,172200,2312741450,20650,20650,20650,20650,0
|
|
20240522,172100,2312741450,20650,20650,20650,20650,0
|
|
20240522,172000,2312741450,20650,20650,20650,20650,0
|
|
20240522,171900,2312741450,20650,20650,20650,20650,0
|
|
20240522,171800,2312741450,20650,20650,20650,20650,0
|
|
20240522,171700,2312741450,20650,20650,20650,20650,0
|
|
20240522,171600,2312741450,20650,20650,20650,20650,0
|
|
20240522,171500,2312741450,20650,20650,20650,20650,0
|
|
20240522,171400,2312741450,20650,20650,20650,20650,0
|
|
20240522,171300,2312741450,20650,20650,20650,20650,0
|
|
20240522,171200,2312741450,20650,20650,20650,20650,0
|
|
20240522,171100,2312741450,20650,20650,20650,20650,0
|
|
20240522,171000,2312741450,20650,20650,20650,20650,0
|
|
20240522,170900,2312741450,20650,20650,20650,20650,0
|
|
20240522,170800,2312741450,20650,20650,20650,20650,0
|
|
20240522,170700,2312741450,20650,20650,20650,20650,1409
|
|
20240522,170600,2312741450,20650,20650,20650,20650,0
|
|
20240522,170500,2312741450,20650,20650,20650,20650,0
|
|
20240522,170400,2312741450,20650,20650,20650,20650,0
|
|
20240522,170300,2312741450,20650,20650,20650,20650,0
|
|
20240522,170200,2312741450,20650,20650,20650,20650,0
|
|
20240522,170100,2312741450,20650,20650,20650,20650,0
|
|
20240522,170000,2312741450,20650,20650,20650,20650,0
|
|
20240522,165900,2312741450,20650,20650,20650,20650,0
|
|
20240522,165800,2312741450,20650,20650,20650,20650,0
|
|
20240522,165700,2312741450,20650,20650,20650,20650,0
|
|
20240522,165600,2312741450,20650,20650,20650,20650,0
|
|
20240522,165500,2312741450,20650,20650,20650,20650,0
|
|
20240522,165400,2312741450,20650,20650,20650,20650,0
|
|
20240522,165300,2312741450,20650,20650,20650,20650,0
|
|
20240522,165200,2312741450,20650,20650,20650,20650,0
|
|
20240522,165100,2312741450,20650,20650,20650,20650,0
|
|
20240522,165000,2312741450,20650,20650,20650,20650,0
|
|
20240522,164900,2312741450,20650,20650,20650,20650,0
|
|
20240522,164800,2312741450,20650,20650,20650,20650,0
|
|
20240522,164700,2312741450,20650,20650,20650,20650,0
|
|
20240522,164600,2312741450,20650,20650,20650,20650,0
|
|
20240522,164500,2312741450,20650,20650,20650,20650,0
|
|
20240522,164400,2312741450,20650,20650,20650,20650,0
|
|
20240522,164300,2312741450,20650,20650,20650,20650,0
|
|
20240522,164200,2312741450,20650,20650,20650,20650,0
|
|
20240522,164100,2312741450,20650,20650,20650,20650,0
|
|
20240522,164000,2312741450,20650,20650,20650,20650,0
|
|
20240522,163900,2312741450,20650,20650,20650,20650,0
|
|
20240522,163800,2312741450,20650,20650,20650,20650,0
|
|
20240522,163700,2312741450,20650,20650,20650,20650,1409
|
|
20240522,163600,2312741450,20650,20650,20650,20650,0
|
|
20240522,163500,2312741450,20650,20650,20650,20650,0
|
|
20240522,163400,2312741450,20650,20650,20650,20650,0
|
|
20240522,163300,2312741450,20650,20650,20650,20650,0
|
|
20240522,163200,2312741450,20650,20650,20650,20650,0
|
|
20240522,163100,2312741450,20650,20650,20650,20650,0
|
|
20240522,163000,2312741450,20650,20650,20650,20650,0
|
|
20240522,162900,2312741450,20650,20650,20650,20650,0
|
|
20240522,162800,2312741450,20650,20650,20650,20650,0
|
|
20240522,162700,2312741450,20650,20650,20650,20650,0
|
|
20240522,162600,2312741450,20650,20650,20650,20650,0
|
|
20240522,162500,2312741450,20650,20650,20650,20650,0
|
|
20240522,162400,2312741450,20650,20650,20650,20650,0
|
|
20240522,162300,2312741450,20650,20650,20650,20650,0
|
|
20240522,162200,2312741450,20650,20650,20650,20650,0
|
|
20240522,162100,2312741450,20650,20650,20650,20650,0
|
|
20240522,162000,2312741450,20650,20650,20650,20650,0
|
|
20240522,161900,2312741450,20650,20650,20650,20650,0
|
|
20240522,161800,2312741450,20650,20650,20650,20650,0
|
|
20240522,161700,2312741450,20650,20650,20650,20650,0
|
|
20240522,161600,2312741450,20650,20650,20650,20650,0
|
|
20240522,161500,2312741450,20650,20650,20650,20650,0
|
|
20240522,161400,2312741450,20650,20650,20650,20650,0
|
|
20240522,161300,2312741450,20650,20650,20650,20650,0
|
|
20240522,161200,2312741450,20650,20650,20650,20650,0
|
|
20240522,161100,2312741450,20650,20650,20650,20650,0
|
|
20240522,161000,2312741450,20650,20650,20650,20650,0
|
|
20240522,160900,2312741450,20650,20650,20650,20650,0
|
|
20240522,160800,2312741450,20650,20650,20650,20650,0
|
|
20240522,160700,2312741450,20650,20650,20650,20650,1409
|
|
20240522,160600,2312741450,20650,20650,20650,20650,0
|
|
20240522,160500,2312741450,20650,20650,20650,20650,0
|
|
20240522,160400,2312741450,20650,20650,20650,20650,0
|
|
20240522,160300,2312741450,20650,20650,20650,20650,0
|
|
20240522,160200,2312741450,20650,20650,20650,20650,0
|
|
20240522,160100,2312741450,20650,20650,20650,20650,0
|
|
20240522,160000,2312741450,20650,20650,20650,20650,0
|
|
20240522,155900,2312741450,20650,20650,20650,20650,0
|
|
20240522,155800,2312741450,20650,20650,20650,20650,0
|
|
20240522,155700,2312741450,20650,20650,20650,20650,0
|
|
20240522,155600,2312741450,20650,20650,20650,20650,0
|
|
20240522,155500,2312741450,20650,20650,20650,20650,0
|
|
20240522,155400,2312741450,20650,20650,20650,20650,0
|
|
20240522,155300,2312741450,20650,20650,20650,20650,0
|
|
20240522,155200,2312741450,20650,20650,20650,20650,0
|
|
20240522,155100,2312741450,20650,20650,20650,20650,0
|
|
20240522,155000,2312741450,20650,20650,20650,20650,0
|
|
20240522,154900,2312741450,20650,20650,20650,20650,0
|
|
20240522,154800,2312741450,20650,20650,20650,20650,0
|
|
20240522,154700,2312741450,20650,20650,20650,20650,0
|
|
20240522,154600,2312741450,20650,20650,20650,20650,0
|
|
20240522,154500,2312741450,20650,20650,20650,20650,0
|
|
20240522,154400,2312741450,20650,20650,20650,20650,0
|
|
20240522,154300,2312741450,20650,20650,20650,20650,0
|
|
20240522,154200,2312741450,20650,20650,20650,20650,0
|
|
20240522,154100,2312741450,20650,20650,20650,20650,0
|
|
20240522,154000,2312741450,20650,20650,20650,20650,0
|
|
20240522,153900,2312741450,20650,20650,20650,20650,0
|
|
20240522,153800,2312741450,20650,20650,20650,20650,0
|
|
20240522,153700,2312741450,20650,20650,20650,20650,1409
|
|
20240522,153600,2312741450,20650,20650,20650,20650,0
|
|
20240522,153500,2312741450,20650,20650,20650,20650,0
|
|
20240522,153400,2312741450,20650,20650,20650,20650,0
|
|
20240522,153300,2312741450,20650,20650,20650,20650,0
|
|
20240522,153200,2312741450,20650,20650,20650,20650,0
|
|
20240522,153100,2312741450,20650,20650,20650,20650,0
|
|
20240522,153000,2312741450,20650,20650,20650,20650,1409
|
|
20240522,152900,2283645600,20650,20650,20650,20650,0
|
|
20240522,152800,2283645600,20650,20650,20650,20650,0
|
|
20240522,152700,2283645600,20650,20650,20650,20650,0
|
|
20240522,152600,2283645600,20650,20650,20650,20650,0
|
|
20240522,152500,2283645600,20650,20650,20650,20650,0
|
|
20240522,152400,2283645600,20650,20650,20650,20650,0
|
|
20240522,152300,2283645600,20650,20650,20650,20650,0
|
|
20240522,152200,2283645600,20650,20650,20650,20650,0
|
|
20240522,152100,2283645600,20650,20650,20650,20650,0
|
|
20240522,152000,2283645600,20650,20650,20650,20650,0
|
|
20240522,151900,2283645600,20650,20650,20700,20650,120
|
|
20240522,151800,2281167250,20650,20650,20700,20650,75
|
|
20240522,151700,2279616600,20700,20700,20700,20650,109
|
|
20240522,151600,2277364450,20700,20750,20750,20650,132
|
|
20240522,151500,2274632350,20750,20700,20750,20700,133
|
|
20240522,151400,2271876550,20750,20700,20750,20700,602
|
|
20240522,151300,2259412750,20750,20750,20750,20600,645
|
|
20240522,151200,2246060800,20750,20600,20750,20600,1398
|
|
20240522,151100,2217157000,20650,20600,20650,20600,386
|
|
20240522,151000,2209202200,20650,20600,20650,20600,168
|
|
20240522,150900,2205739250,20650,20650,20650,20600,392
|
|
20240522,150800,2197657700,20600,20700,20700,20600,562
|
|
20240522,150700,2186050750,20700,20700,20700,20650,110
|
|
20240522,150600,2183776200,20700,20650,20700,20650,405
|
|
20240522,150500,2175412100,20650,20700,20700,20600,350
|
|
20240522,150400,2168185350,20700,20700,20700,20650,202
|
|
20240522,150300,2164010550,20650,20700,20700,20650,624
|
|
20240522,150200,2151121750,20700,20700,20700,20650,317
|
|
20240522,150100,2144574050,20700,20650,20750,20650,126
|
|
20240522,150000,2141967350,20650,20650,20750,20650,500
|
|
20240522,145900,2131634900,20700,20700,20750,20650,265
|
|
20240522,145800,2126159450,20700,20750,20750,20650,345
|
|
20240522,145700,2119030300,20750,20750,20750,20700,192
|
|
20240522,145600,2115053300,20750,20750,20750,20650,363
|
|
20240522,145500,2107550200,20750,20750,20800,20650,332
|
|
20240522,145400,2100684700,20800,20750,20800,20650,210
|
|
20240522,145300,2096335150,20750,20750,20750,20650,370
|
|
20240522,145200,2088682450,20750,20750,20800,20650,412
|
|
20240522,145100,2080154800,20750,20750,20750,20700,244
|
|
20240522,145000,2075102650,20750,20750,20800,20700,346
|
|
20240522,144900,2067936800,20750,20800,20800,20700,352
|
|
20240522,144800,2060646150,20800,20750,20800,20700,155
|
|
20240522,144700,2057434150,20750,20800,20800,20700,315
|
|
20240522,144600,2050910450,20800,20750,20800,20700,363
|
|
20240522,144500,2043391500,20750,20750,20750,20700,397
|
|
20240522,144400,2035169950,20700,20800,20800,20700,134
|
|
20240522,144300,2032390850,20800,20800,20850,20750,54
|
|
20240522,144200,2031267850,20850,20700,20850,20700,535
|
|
20240522,144100,2020187300,20750,20750,20750,20700,145
|
|
20240522,144000,2017182700,20750,20850,20850,20750,181
|
|
20240522,143900,2013423650,20800,20850,20850,20750,366
|
|
20240522,143800,2005826050,20750,20800,20850,20750,99
|
|
20240522,143700,2003768350,20800,20800,20800,20750,487
|
|
20240522,143600,1993659400,20800,20750,20850,20700,311
|
|
20240522,143500,1987203300,20800,20800,20800,20750,218
|
|
20240522,143400,1982676700,20800,20800,20800,20750,339
|
|
20240522,143300,1975638700,20800,20800,20800,20750,430
|
|
20240522,143200,1966713000,20800,20750,20800,20750,122
|
|
20240522,143100,1964179150,20800,20800,20850,20750,143
|
|
20240522,143000,1961208300,20800,20800,20800,20750,304
|
|
20240522,142900,1954896650,20800,20800,20850,20750,368
|
|
20240522,142800,1947255350,20800,20900,20900,20800,100
|
|
20240522,142700,1945172300,20900,21000,21000,20800,406
|
|
20240522,142600,1936713200,21000,20800,21000,20700,4216
|
|
20240522,142500,1848601750,20800,20800,20800,20700,149
|
|
20240522,142400,1845512350,20800,20750,20800,20750,591
|
|
20240522,142300,1833243050,20750,20750,20800,20700,647
|
|
20240522,142200,1819814400,20750,20700,20750,20650,422
|
|
20240522,142100,1811076850,20700,20750,20750,20650,197
|
|
20240522,142000,1806998500,20750,20750,20750,20650,403
|
|
20240522,141900,1798663600,20750,20800,20800,20700,90
|
|
20240522,141800,1796796550,20700,20750,20800,20700,296
|
|
20240522,141700,1790665100,20750,20750,20800,20700,393
|
|
20240522,141600,1782527800,20750,20700,20750,20650,330
|
|
20240522,141500,1775695200,20750,20800,20800,20700,121
|
|
20240522,141400,1773186950,20800,20750,20800,20700,533
|
|
20240522,141300,1762142200,20750,20700,20750,20700,361
|
|
20240522,141200,1754667650,20700,20750,20750,20700,207
|
|
20240522,141100,1750378800,20750,20750,20800,20700,214
|
|
20240522,141000,1745942550,20750,20750,20800,20700,569
|
|
20240522,140900,1734149450,20750,20750,20750,20700,204
|
|
20240522,140800,1729924200,20750,20700,20800,20700,162
|
|
20240522,140700,1726567800,20750,20750,20750,20700,400
|
|
20240522,140600,1718283900,20750,20800,20800,20700,92
|
|
20240522,140500,1716377700,20800,20750,20800,20700,337
|
|
20240522,140400,1709397550,20700,20750,20800,20700,445
|
|
20240522,140300,1700181500,20750,20700,20800,20700,268
|
|
20240522,140200,1694630700,20750,20750,20750,20700,222
|
|
20240522,140100,1690031050,20750,20750,20750,20700,385
|
|
20240522,140000,1682058200,20750,20800,20800,20700,167
|
|
20240522,135900,1678597950,20800,20750,20800,20700,125
|
|
20240522,135800,1676007150,20750,20750,20750,20700,646
|
|
20240522,135700,1662632950,20750,20750,20750,20700,330
|
|
20240522,135600,1655797900,20700,20750,20750,20700,202
|
|
20240522,135500,1651614350,20750,20750,20750,20700,338
|
|
20240522,135400,1644613600,20700,20750,20800,20700,220
|
|
20240522,135300,1640057250,20750,20700,20750,20700,114
|
|
20240522,135200,1637694900,20750,20800,20800,20750,432
|
|
20240522,135100,1628728150,20800,20800,20850,20750,177
|
|
20240522,135000,1625047450,20800,20800,20800,20750,142
|
|
20240522,134900,1622099100,20800,20800,20850,20750,344
|
|
20240522,134800,1614956050,20850,20800,20850,20750,378
|
|
20240522,134700,1607109050,20800,20800,20850,20700,295
|
|
20240522,134600,1600995900,20800,20800,20800,20700,244
|
|
20240522,134500,1595932100,20800,20750,20800,20750,356
|
|
20240522,134400,1588542150,20800,20800,20900,20750,269
|
|
20240522,134300,1582956700,20800,20900,20900,20800,139
|
|
20240522,134200,1580064350,20900,20800,20900,20750,871
|
|
20240522,134100,1561938900,20800,20750,20850,20750,307
|
|
20240522,134000,1555564200,20750,20800,20850,20750,110
|
|
20240522,133900,1553279050,20800,20750,20800,20750,340
|
|
20240522,133800,1546222450,20800,20850,20850,20750,358
|
|
20240522,133700,1538789050,20800,20800,20800,20750,211
|
|
20240522,133600,1534405800,20800,20800,20800,20750,379
|
|
20240522,133500,1526538150,20800,20800,20800,20750,323
|
|
20240522,133400,1519833450,20800,20800,20800,20700,253
|
|
20240522,133300,1514587050,20800,20800,20850,20750,128
|
|
20240522,133200,1511925600,20800,20750,20850,20750,331
|
|
20240522,133100,1505054950,20800,20850,20850,20750,306
|
|
20240522,133000,1498702250,20850,20800,20850,20800,80
|
|
20240522,132900,1497036450,20750,20800,20850,20750,499
|
|
20240522,132800,1486678750,20800,20850,20850,20800,263
|
|
20240522,132700,1481207800,20850,20850,20850,20800,314
|
|
20240522,132600,1474672800,20850,20800,20850,20800,307
|
|
20240522,132500,1468284950,20850,20800,20850,20750,644
|
|
20240522,132400,1454887150,20750,20800,20800,20750,150
|
|
20240522,132300,1451773100,20750,20800,20850,20750,384
|
|
20240522,132200,1443802050,20800,20800,20850,20750,312
|
|
20240522,132100,1437323500,20800,20800,20900,20800,243
|
|
20240522,132000,1432266100,20800,20850,20850,20800,298
|
|
20240522,131900,1426065350,20850,20900,20900,20800,414
|
|
20240522,131800,1417450900,20900,20850,20900,20800,403
|
|
20240522,131700,1409062150,20850,20850,20900,20800,1090
|
|
20240522,131600,1386335300,20850,20800,20850,20800,544
|
|
20240522,131500,1375019150,20800,20750,20800,20700,486
|
|
20240522,131400,1364942200,20800,20800,20800,20750,66
|
|
20240522,131300,1363570800,20800,20800,20800,20750,444
|
|
20240522,131200,1354356650,20800,20800,20800,20700,321
|
|
20240522,131100,1347694750,20800,20750,20800,20750,315
|
|
20240522,131000,1341152950,20800,20800,20800,20750,247
|
|
20240522,130900,1336025600,20800,20750,20850,20700,886
|
|
20240522,130800,1317626750,20750,20750,21050,20750,1748
|
|
20240522,130700,1281031950,20750,20800,20850,20700,329
|
|
20240522,130600,1274215200,20750,20750,20850,20700,559
|
|
20240522,130500,1262630450,20700,20750,20750,20650,308
|
|
20240522,130400,1256265450,20700,20750,20750,20700,84
|
|
20240522,130300,1254525500,20700,20750,20750,20700,412
|
|
20240522,130200,1245995450,20750,20700,20750,20700,265
|
|
20240522,130100,1240509750,20750,20900,20900,20750,127
|
|
20240522,130000,1237874200,20750,20650,20950,20650,4027
|
|
20240522,125900,1153685700,20650,20650,20700,20650,408
|
|
20240522,125800,1145256700,20700,20650,20700,20650,124
|
|
20240522,125700,1142693550,20650,20750,20750,20650,389
|
|
20240522,125600,1134658750,20650,20600,20850,20600,1234
|
|
20240522,125500,1109092650,20600,20650,20650,20600,1009
|
|
20240522,125400,1088260150,20650,20650,20700,20650,418
|
|
20240522,125300,1079628350,20650,20700,20700,20650,441
|
|
20240522,125200,1070521250,20650,20700,20700,20650,231
|
|
20240522,125100,1065750850,20700,20700,20700,20650,96
|
|
20240522,125000,1063764850,20700,20700,20700,20700,508
|
|
20240522,124900,1053249250,20750,20700,20750,20700,13
|
|
20240522,124800,1052979700,20750,20700,20750,20700,150
|
|
20240522,124700,1049874550,20700,20750,20750,20700,141
|
|
20240522,124600,1046953850,20800,20700,20800,20700,1241
|
|
20240522,124500,1021216200,20750,20700,20750,20700,44
|
|
20240522,124400,1020304950,20700,20700,20700,20700,1895
|
|
20240522,124300,981078450,20700,20750,20750,20700,86
|
|
20240522,124200,979297700,20700,20750,20750,20700,83
|
|
20240522,124100,977579000,20800,20700,20800,20700,281
|
|
20240522,124000,971750950,20750,20700,20750,20700,160
|
|
20240522,123900,968434950,20750,20700,20750,20700,284
|
|
20240522,123800,962546850,20750,20750,20750,20700,209
|
|
20240522,123700,958216600,20750,20700,20750,20700,380
|
|
20240522,123600,950349450,20700,20750,20800,20700,152
|
|
20240522,123500,947195900,20800,20750,20800,20750,106
|
|
20240522,123400,944996050,20750,20750,20800,20700,167
|
|
20240522,123300,941531250,20800,20750,20800,20700,330
|
|
20240522,123200,934683500,20750,20750,20800,20750,214
|
|
20240522,123100,930242950,20800,20750,20800,20750,16
|
|
20240522,123000,929910450,20750,20750,20800,20750,151
|
|
20240522,122900,926777050,20800,20750,20800,20750,97
|
|
20240522,122800,924763850,20750,20750,20750,20750,258
|
|
20240522,122700,919410350,20800,20750,20800,20750,87
|
|
20240522,122600,917604700,20750,20750,20800,20750,73
|
|
20240522,122500,916089750,20800,20750,20800,20750,222
|
|
20240522,122400,911482850,20800,20800,20800,20750,132
|
|
20240522,122300,908743300,20800,20750,20800,20750,85
|
|
20240522,122200,906978300,20750,20800,20800,20750,205
|
|
20240522,122100,902720150,20800,20800,20800,20750,84
|
|
20240522,122000,900976000,20750,20800,20800,20750,170
|
|
20240522,121900,897447050,20750,20800,20800,20750,109
|
|
20240522,121800,895185200,20750,20800,20800,20750,177
|
|
20240522,121700,891511950,20750,20800,20800,20750,9
|
|
20240522,121600,891325150,20750,20800,20800,20750,188
|
|
20240522,121500,887423800,20750,20800,20800,20750,244
|
|
20240522,121400,882360650,20800,20750,20800,20750,90
|
|
20240522,121300,880492200,20850,20750,20850,20750,136
|
|
20240522,121200,877668100,20750,20750,20800,20750,170
|
|
20240522,121100,874138900,20750,20750,20750,20750,128
|
|
20240522,121000,871482900,20750,20800,20850,20750,764
|
|
20240522,120900,855601200,20800,20850,20850,20800,79
|
|
20240522,120800,853957950,20800,20800,20850,20800,68
|
|
20240522,120700,852543050,20800,20800,20800,20800,130
|
|
20240522,120600,849839050,20800,20800,20850,20800,165
|
|
20240522,120500,846406550,20850,20850,20850,20800,48
|
|
20240522,120400,845408050,20800,20800,20850,20800,179
|
|
20240522,120300,841684450,20850,20800,20850,20800,29
|
|
20240522,120200,841080000,20850,20850,20850,20800,106
|
|
20240522,120100,838874600,20850,20850,20850,20800,125
|
|
20240522,120000,836271700,20850,20850,20900,20850,119
|
|
20240522,115900,833789550,20900,20850,20900,20850,45
|
|
20240522,115800,832851150,20850,20850,20900,20850,155
|
|
20240522,115700,829618950,20900,20900,20900,20850,66
|
|
20240522,115600,828241450,20900,20800,20900,20800,118
|
|
20240522,115500,825782500,20900,20850,20900,20800,244
|
|
20240522,115400,820690100,20850,20850,20850,20800,52
|
|
20240522,115300,819607850,20850,20850,20850,20800,123
|
|
20240522,115200,817043750,20850,20850,20850,20800,447
|
|
20240522,115100,807730800,20850,20850,20850,20750,139
|
|
20240522,115000,804834950,20850,20800,20850,20800,138
|
|
20240522,114900,801964150,20800,20800,20800,20800,63
|
|
20240522,114800,800653750,20800,20800,20900,20800,166
|
|
20240522,114700,797195900,20800,20850,20850,20800,37
|
|
20240522,114600,796426100,20850,20800,20900,20800,324
|
|
20240522,114500,789675400,20800,20800,20800,20800,74
|
|
20240522,114400,788136200,20800,20800,20850,20800,150
|
|
20240522,114300,785015750,20800,20800,20850,20800,71
|
|
20240522,114200,783538900,20850,20800,20850,20800,187
|
|
20240522,114100,779648700,20800,20850,20850,20800,113
|
|
20240522,114000,777295550,20850,20800,20850,20800,119
|
|
20240522,113900,774819900,20800,20800,20850,20800,155
|
|
20240522,113800,771593350,20800,20800,20850,20800,108
|
|
20240522,113700,769346500,20800,20800,20850,20800,155
|
|
20240522,113600,766122450,20800,20800,20850,20800,171
|
|
20240522,113500,762565250,20800,20800,20850,20800,87
|
|
20240522,113400,760755550,20850,20800,20850,20800,105
|
|
20240522,113300,758571100,20800,20800,20850,20800,117
|
|
20240522,113200,756137400,20800,20800,20850,20800,159
|
|
20240522,113100,752829800,20800,20850,20850,20800,79
|
|
20240522,113000,751186450,20850,20850,20850,20800,225
|
|
20240522,112900,746498750,20800,20850,20900,20800,255
|
|
20240522,112800,741182300,20850,20800,20850,20800,144
|
|
20240522,112700,738186650,20800,20800,20850,20750,127
|
|
20240522,112600,735545100,20800,20800,20850,20800,192
|
|
20240522,112500,731551100,20800,20800,20800,20800,160
|
|
20240522,112400,728223100,20800,20850,20850,20750,421
|
|
20240522,112300,719461100,20800,20750,20850,20750,128
|
|
20240522,112200,716801300,20800,20800,20850,20750,147
|
|
20240522,112100,713745000,20800,20750,20850,20750,281
|
|
20240522,112000,707910550,20750,20750,20800,20750,172
|
|
20240522,111900,704339600,20750,20750,20850,20750,118
|
|
20240522,111800,701887900,20750,20800,20800,20750,168
|
|
20240522,111700,698398550,20800,20800,20850,20800,110
|
|
20240522,111600,696110500,20850,20750,20850,20750,585
|
|
20240522,111500,683944250,20750,20750,20800,20750,1033
|
|
20240522,111400,662472950,20800,20850,20850,20750,2198
|
|
20240522,111300,616682950,20850,20850,20850,20850,90
|
|
20240522,111200,614806450,20850,20850,20900,20850,86
|
|
20240522,111100,613012850,20850,20850,20900,20850,256
|
|
20240522,111000,607675100,20900,20850,20900,20850,236
|
|
20240522,110900,602754100,20850,20850,20900,20850,174
|
|
20240522,110800,599126150,20850,20900,20900,20850,566
|
|
20240522,110700,587299050,20900,20900,20950,20850,712
|
|
20240522,110600,572420650,20850,21050,21050,20850,4409
|
|
20240522,110500,480082400,21000,21000,21050,21000,136
|
|
20240522,110400,477226300,21000,21000,21050,21000,162
|
|
20240522,110300,473823850,21050,21000,21050,21000,113
|
|
20240522,110200,471449650,21000,21000,21050,21000,155
|
|
20240522,110100,468194300,21000,21000,21000,21000,90
|
|
20240522,110000,466304300,21000,21000,21050,21000,180
|
|
20240522,105900,462523550,21000,21000,21000,21000,135
|
|
20240522,105800,459688550,21000,21000,21000,21000,123
|
|
20240522,105700,457105550,21000,21000,21000,21000,93
|
|
20240522,105600,455152550,21000,21000,21000,21000,201
|
|
20240522,105500,450931550,21000,21000,21000,21000,101
|
|
20240522,105400,448810550,21000,21000,21000,21000,115
|
|
20240522,105300,446395550,21000,21000,21000,21000,133
|
|
20240522,105200,443602550,21000,21000,21000,21000,222
|
|
20240522,105100,438940550,21000,21000,21050,21000,76
|
|
20240522,105000,437343900,21000,21050,21050,21000,173
|
|
20240522,104900,433702350,21050,21050,21100,21050,71
|
|
20240522,104800,432207700,21050,21050,21100,21050,135
|
|
20240522,104700,429363950,21050,21050,21100,21050,177
|
|
20240522,104600,425637100,21050,21050,21050,21050,85
|
|
20240522,104500,423847850,21050,21000,21100,21000,157
|
|
20240522,104400,420542400,21050,21050,21050,21000,182
|
|
20240522,104300,416713600,21050,21000,21050,21000,81
|
|
20240522,104200,415010950,21050,21100,21100,21000,150
|
|
20240522,104100,411855350,21000,21050,21050,21000,112
|
|
20240522,104000,409498300,21050,21050,21050,21050,318
|
|
20240522,103900,402804400,21050,21050,21050,21050,38
|
|
20240522,103800,402004500,21050,21050,21050,21050,249
|
|
20240522,103700,396763050,21050,21100,21100,21050,10
|
|
20240522,103600,396552100,21100,21150,21150,21050,184
|
|
20240522,103500,392667750,21150,21150,21150,21150,89
|
|
20240522,103400,390785400,21150,21200,21200,21150,195
|
|
20240522,103300,386658750,21200,21050,21200,21050,237
|
|
20240522,103200,381649350,21050,21050,21100,21050,122
|
|
20240522,103100,379079350,21100,21050,21100,21050,116
|
|
20240522,103000,376633200,21050,21050,21100,21000,125
|
|
20240522,102900,374004150,21100,21000,21100,21000,108
|
|
20240522,102800,371732450,21000,21050,21050,21000,163
|
|
20240522,102700,368302900,21000,21050,21050,21000,66
|
|
20240522,102600,366915200,21050,21050,21050,21050,72
|
|
20240522,102500,365399600,21100,21000,21100,21000,145
|
|
20240522,102400,362352000,21000,21000,21050,21000,142
|
|
20240522,102300,359369750,21000,21050,21050,21000,102
|
|
20240522,102200,357226100,21050,21000,21050,21000,377
|
|
20240522,102100,349309000,21050,21050,21050,21050,154
|
|
20240522,102000,346067300,21050,21000,21050,21000,151
|
|
20240522,101900,342891200,21000,21000,21050,21000,79
|
|
20240522,101800,341232000,21000,21000,21050,21000,143
|
|
20240522,101700,338226300,21050,21050,21050,21000,100
|
|
20240522,101600,336123700,21000,21050,21050,21000,156
|
|
20240522,101500,332847500,21000,21000,21050,21000,123
|
|
20240522,101400,330264100,21050,21000,21050,21000,127
|
|
20240522,101300,327594850,21000,21000,21100,21000,163
|
|
20240522,101200,324169700,21000,21050,21050,21000,78
|
|
20240522,101100,322531600,21050,21000,21050,21000,93
|
|
20240522,101000,320576000,21050,21050,21100,21000,207
|
|
20240522,100900,316222600,21100,21050,21100,21050,37
|
|
20240522,100800,315443600,21050,21100,21100,21050,108
|
|
20240522,100700,313168550,21100,21050,21100,21050,122
|
|
20240522,100600,310597200,21100,21050,21100,21050,100
|
|
20240522,100500,308489400,21050,21100,21100,21050,985
|
|
20240522,100400,287750150,21100,21100,21150,21100,981
|
|
20240522,100300,267049550,21100,21150,21150,21100,62
|
|
20240522,100200,265740800,21100,21100,21150,21100,193
|
|
20240522,100100,261665000,21150,21100,21150,21100,103
|
|
20240522,100000,259491600,21100,21150,21150,21100,172
|
|
20240522,095900,255860450,21150,21150,21150,21150,90
|
|
20240522,095800,253956950,21150,21150,21200,21100,135
|
|
20240522,095700,251105350,21150,21150,21150,21150,61
|
|
20240522,095600,249815200,21150,21100,21150,21100,140
|
|
20240522,095500,246858050,21100,21150,21150,21100,75
|
|
20240522,095400,245272900,21150,21150,21200,21100,139
|
|
20240522,095300,242334800,21150,21150,21150,21100,250
|
|
20240522,095200,237053200,21150,21150,21150,21150,140
|
|
20240522,095100,234092200,21150,21150,21200,21150,175
|
|
20240522,095000,230387950,21150,21200,21200,21150,49
|
|
20240522,094900,229351400,21300,21250,21300,21150,1882
|
|
20240522,094800,189425000,21250,21350,21350,21250,1004
|
|
20240522,094700,168042150,21300,21300,21300,21300,138
|
|
20240522,094600,165102750,21300,21300,21300,21300,77
|
|
20240522,094500,163462650,21300,21300,21350,21300,89
|
|
20240522,094400,161564300,21300,21400,21450,21300,1519
|
|
20240522,094300,129084900,21450,21450,21450,21400,67
|
|
20240522,094200,127649700,21400,21400,21500,21400,133
|
|
20240522,094100,124800900,21450,21450,21450,21450,26
|
|
20240522,094000,124243200,21400,21400,21400,21400,1
|
|
20240522,093900,124221800,21450,21450,21450,21450,0
|
|
20240522,093800,124221800,21450,21450,21450,21450,183
|
|
20240522,093700,120296450,21550,21550,21550,21550,1
|
|
20240522,093600,120274900,21500,21500,21500,21500,50
|
|
20240522,093500,119199900,21450,21500,21750,21450,1777
|
|
20240522,093400,80768300,21500,21400,21500,21400,113
|
|
20240522,093300,78349100,21400,21400,21400,21400,37
|
|
20240522,093200,77557300,21450,21450,21450,21450,20
|
|
20240522,093100,77128300,21400,21500,21500,21400,21
|
|
20240522,093000,76678400,21500,21450,21500,21450,6
|
|
20240522,092900,76549450,21500,21500,21500,21500,0
|
|
20240522,092800,76549450,21500,21500,21500,21500,0
|
|
20240522,092700,76549450,21500,21500,21550,21500,46
|
|
20240522,092600,75560150,21500,21500,21500,21500,25
|
|
20240522,092500,75022650,21500,21500,21500,21500,0
|
|
20240522,092400,75022650,21500,21400,21550,21400,387
|
|
20240522,092300,66735750,21400,21300,21400,21300,57
|
|
20240522,092200,65520850,21300,21300,21300,21300,0
|
|
20240522,092100,65520850,21300,21400,21400,21300,29
|
|
20240522,092000,64903050,21400,21400,21400,21400,0
|
|
20240522,091900,64903050,21400,21400,21400,21400,0
|
|
20240522,091800,64903050,21400,21400,21400,21400,11
|
|
20240522,091700,64667650,21350,21350,21350,21350,96
|
|
20240522,091600,62618050,21300,21350,21350,21300,40
|
|
20240522,091500,61765050,21350,21350,21350,21350,0
|
|
20240522,091400,61765050,21350,21350,21350,21350,60
|
|
20240522,091300,60484050,21300,21300,21300,21300,20
|
|
20240522,091200,60058050,21400,21400,21400,21400,0
|
|
20240522,091100,60058050,21400,21300,21400,21300,82
|
|
20240522,091000,58308250,21350,21350,21350,21350,20
|
|
20240522,090900,57881250,21350,21400,21400,21350,536
|
|
20240522,090800,46415900,21400,21400,21400,21400,33
|
|
20240522,090700,45709700,21400,21400,21400,21400,52
|
|
20240522,090600,44596900,21450,21450,21450,21450,26
|
|
20240522,090500,44039200,21500,21500,21500,21500,1
|
|
20240522,090400,44017700,21550,21550,21550,21550,0
|
|
20240522,090300,44017700,21550,21550,21550,21550,0
|
|
20240522,090200,44017700,21550,21550,21550,21550,66
|
|
20240522,090100,42595400,21400,21400,21400,21400,197
|
|
20240522,090000,38379600,21350,21500,21500,21350,1789
|