677 lines
36 KiB
CSV
677 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,201400,2437145650,23250,23250,23250,23250,2230
|
|
20240517,201300,2437145650,23250,23250,23250,23250,0
|
|
20240517,201200,2437145650,23250,23250,23250,23250,0
|
|
20240517,201100,2437145650,23250,23250,23250,23250,0
|
|
20240517,201000,2437145650,23250,23250,23250,23250,0
|
|
20240517,200900,2437145650,23250,23250,23250,23250,0
|
|
20240517,200800,2437145650,23250,23250,23250,23250,0
|
|
20240517,200700,2437145650,23250,23250,23250,23250,0
|
|
20240517,200600,2437145650,23250,23250,23250,23250,0
|
|
20240517,200500,2437145650,23250,23250,23250,23250,0
|
|
20240517,200400,2437145650,23250,23250,23250,23250,0
|
|
20240517,200300,2437145650,23250,23250,23250,23250,0
|
|
20240517,200200,2437145650,23250,23250,23250,23250,0
|
|
20240517,200100,2437145650,23250,23250,23250,23250,0
|
|
20240517,200000,2437145650,23250,23250,23250,23250,0
|
|
20240517,195900,2437145650,23250,23250,23250,23250,0
|
|
20240517,195800,2437145650,23250,23250,23250,23250,0
|
|
20240517,195700,2437145650,23250,23250,23250,23250,0
|
|
20240517,195600,2437145650,23250,23250,23250,23250,0
|
|
20240517,195500,2437145650,23250,23250,23250,23250,0
|
|
20240517,195400,2437145650,23250,23250,23250,23250,0
|
|
20240517,195300,2437145650,23250,23250,23250,23250,0
|
|
20240517,195200,2437145650,23250,23250,23250,23250,0
|
|
20240517,195100,2437145650,23250,23250,23250,23250,0
|
|
20240517,195000,2437145650,23250,23250,23250,23250,0
|
|
20240517,194900,2437145650,23250,23250,23250,23250,0
|
|
20240517,194800,2437145650,23250,23250,23250,23250,0
|
|
20240517,194700,2437145650,23250,23250,23250,23250,0
|
|
20240517,194600,2437145650,23250,23250,23250,23250,0
|
|
20240517,194500,2437145650,23250,23250,23250,23250,0
|
|
20240517,194400,2437145650,23250,23250,23250,23250,2230
|
|
20240517,194300,2437145650,23250,23250,23250,23250,0
|
|
20240517,194200,2437145650,23250,23250,23250,23250,0
|
|
20240517,194100,2437145650,23250,23250,23250,23250,0
|
|
20240517,194000,2437145650,23250,23250,23250,23250,0
|
|
20240517,193900,2437145650,23250,23250,23250,23250,0
|
|
20240517,193800,2437145650,23250,23250,23250,23250,0
|
|
20240517,193700,2437145650,23250,23250,23250,23250,0
|
|
20240517,193600,2437145650,23250,23250,23250,23250,0
|
|
20240517,193500,2437145650,23250,23250,23250,23250,0
|
|
20240517,193400,2437145650,23250,23250,23250,23250,0
|
|
20240517,193300,2437145650,23250,23250,23250,23250,0
|
|
20240517,193200,2437145650,23250,23250,23250,23250,0
|
|
20240517,193100,2437145650,23250,23250,23250,23250,0
|
|
20240517,193000,2437145650,23250,23250,23250,23250,0
|
|
20240517,192900,2437145650,23250,23250,23250,23250,0
|
|
20240517,192800,2437145650,23250,23250,23250,23250,0
|
|
20240517,192700,2437145650,23250,23250,23250,23250,0
|
|
20240517,192600,2437145650,23250,23250,23250,23250,0
|
|
20240517,192500,2437145650,23250,23250,23250,23250,0
|
|
20240517,192400,2437145650,23250,23250,23250,23250,0
|
|
20240517,192300,2437145650,23250,23250,23250,23250,0
|
|
20240517,192200,2437145650,23250,23250,23250,23250,0
|
|
20240517,192100,2437145650,23250,23250,23250,23250,0
|
|
20240517,192000,2437145650,23250,23250,23250,23250,0
|
|
20240517,191900,2437145650,23250,23250,23250,23250,0
|
|
20240517,191800,2437145650,23250,23250,23250,23250,0
|
|
20240517,191700,2437145650,23250,23250,23250,23250,0
|
|
20240517,191600,2437145650,23250,23250,23250,23250,0
|
|
20240517,191500,2437145650,23250,23250,23250,23250,0
|
|
20240517,191400,2437145650,23250,23250,23250,23250,2230
|
|
20240517,191300,2437145650,23250,23250,23250,23250,0
|
|
20240517,191200,2437145650,23250,23250,23250,23250,0
|
|
20240517,191100,2437145650,23250,23250,23250,23250,0
|
|
20240517,191000,2437145650,23250,23250,23250,23250,0
|
|
20240517,190900,2437145650,23250,23250,23250,23250,0
|
|
20240517,190800,2437145650,23250,23250,23250,23250,0
|
|
20240517,190700,2437145650,23250,23250,23250,23250,0
|
|
20240517,190600,2437145650,23250,23250,23250,23250,0
|
|
20240517,190500,2437145650,23250,23250,23250,23250,0
|
|
20240517,190400,2437145650,23250,23250,23250,23250,0
|
|
20240517,190300,2437145650,23250,23250,23250,23250,0
|
|
20240517,190200,2437145650,23250,23250,23250,23250,0
|
|
20240517,190100,2437145650,23250,23250,23250,23250,0
|
|
20240517,190000,2437145650,23250,23250,23250,23250,0
|
|
20240517,185900,2437145650,23250,23250,23250,23250,0
|
|
20240517,185800,2437145650,23250,23250,23250,23250,0
|
|
20240517,185700,2437145650,23250,23250,23250,23250,0
|
|
20240517,185600,2437145650,23250,23250,23250,23250,0
|
|
20240517,185500,2437145650,23250,23250,23250,23250,0
|
|
20240517,185400,2437145650,23250,23250,23250,23250,0
|
|
20240517,185300,2437145650,23250,23250,23250,23250,0
|
|
20240517,185200,2437145650,23250,23250,23250,23250,0
|
|
20240517,185100,2437145650,23250,23250,23250,23250,0
|
|
20240517,185000,2437145650,23250,23250,23250,23250,0
|
|
20240517,184900,2437145650,23250,23250,23250,23250,0
|
|
20240517,184800,2437145650,23250,23250,23250,23250,0
|
|
20240517,184700,2437145650,23250,23250,23250,23250,0
|
|
20240517,184600,2437145650,23250,23250,23250,23250,0
|
|
20240517,184500,2437145650,23250,23250,23250,23250,0
|
|
20240517,184400,2437145650,23250,23250,23250,23250,2230
|
|
20240517,184300,2437145650,23250,23250,23250,23250,0
|
|
20240517,184200,2437145650,23250,23250,23250,23250,0
|
|
20240517,184100,2437145650,23250,23250,23250,23250,0
|
|
20240517,184000,2437145650,23250,23250,23250,23250,0
|
|
20240517,183900,2437145650,23250,23250,23250,23250,0
|
|
20240517,183800,2437145650,23250,23250,23250,23250,0
|
|
20240517,183700,2437145650,23250,23250,23250,23250,0
|
|
20240517,183600,2437145650,23250,23250,23250,23250,0
|
|
20240517,183500,2437145650,23250,23250,23250,23250,0
|
|
20240517,183400,2437145650,23250,23250,23250,23250,0
|
|
20240517,183300,2437145650,23250,23250,23250,23250,0
|
|
20240517,183200,2437145650,23250,23250,23250,23250,0
|
|
20240517,183100,2437145650,23250,23250,23250,23250,0
|
|
20240517,183000,2437145650,23250,23250,23250,23250,0
|
|
20240517,182900,2437145650,23250,23250,23250,23250,0
|
|
20240517,182800,2437145650,23250,23250,23250,23250,0
|
|
20240517,182700,2437145650,23250,23250,23250,23250,0
|
|
20240517,182600,2437145650,23250,23250,23250,23250,0
|
|
20240517,182500,2437145650,23250,23250,23250,23250,0
|
|
20240517,182400,2437145650,23250,23250,23250,23250,0
|
|
20240517,182300,2437145650,23250,23250,23250,23250,0
|
|
20240517,182200,2437145650,23250,23250,23250,23250,0
|
|
20240517,182100,2437145650,23250,23250,23250,23250,0
|
|
20240517,182000,2437145650,23250,23250,23250,23250,0
|
|
20240517,181900,2437145650,23250,23250,23250,23250,0
|
|
20240517,181800,2437145650,23250,23250,23250,23250,0
|
|
20240517,181700,2437145650,23250,23250,23250,23250,0
|
|
20240517,181600,2437145650,23250,23250,23250,23250,0
|
|
20240517,181500,2437145650,23250,23250,23250,23250,0
|
|
20240517,181400,2437145650,23250,23250,23250,23250,2230
|
|
20240517,181300,2437145650,23250,23250,23250,23250,0
|
|
20240517,181200,2437145650,23250,23250,23250,23250,0
|
|
20240517,181100,2437145650,23250,23250,23250,23250,0
|
|
20240517,181000,2437145650,23250,23250,23250,23250,0
|
|
20240517,180900,2437145650,23250,23250,23250,23250,0
|
|
20240517,180800,2437145650,23250,23250,23250,23250,0
|
|
20240517,180700,2437145650,23250,23250,23250,23250,0
|
|
20240517,180600,2437145650,23250,23250,23250,23250,0
|
|
20240517,180500,2437145650,23250,23250,23250,23250,0
|
|
20240517,180400,2437145650,23250,23250,23250,23250,0
|
|
20240517,180300,2437145650,23250,23250,23250,23250,0
|
|
20240517,180200,2437145650,23250,23250,23250,23250,0
|
|
20240517,180100,2437145650,23250,23250,23250,23250,0
|
|
20240517,180000,2437145650,23250,23250,23250,23250,0
|
|
20240517,175900,2437145650,23250,23250,23250,23250,0
|
|
20240517,175800,2437145650,23250,23250,23250,23250,0
|
|
20240517,175700,2437145650,23250,23250,23250,23250,0
|
|
20240517,175600,2437145650,23250,23250,23250,23250,0
|
|
20240517,175500,2437145650,23250,23250,23250,23250,0
|
|
20240517,175400,2437145650,23250,23250,23250,23250,0
|
|
20240517,175300,2437145650,23250,23250,23250,23250,0
|
|
20240517,175200,2437145650,23250,23250,23250,23250,0
|
|
20240517,175100,2437145650,23250,23250,23250,23250,0
|
|
20240517,175000,2437145650,23250,23250,23250,23250,0
|
|
20240517,174900,2437145650,23250,23250,23250,23250,0
|
|
20240517,174800,2437145650,23250,23250,23250,23250,0
|
|
20240517,174700,2437145650,23250,23250,23250,23250,0
|
|
20240517,174600,2437145650,23250,23250,23250,23250,0
|
|
20240517,174500,2437145650,23250,23250,23250,23250,0
|
|
20240517,174400,2437145650,23250,23250,23250,23250,2230
|
|
20240517,174300,2437145650,23250,23250,23250,23250,0
|
|
20240517,174200,2437145650,23250,23250,23250,23250,0
|
|
20240517,174100,2437145650,23250,23250,23250,23250,0
|
|
20240517,174000,2437145650,23250,23250,23250,23250,0
|
|
20240517,173900,2437145650,23250,23250,23250,23250,0
|
|
20240517,173800,2437145650,23250,23250,23250,23250,0
|
|
20240517,173700,2437145650,23250,23250,23250,23250,0
|
|
20240517,173600,2437145650,23250,23250,23250,23250,0
|
|
20240517,173500,2437145650,23250,23250,23250,23250,0
|
|
20240517,173400,2437145650,23250,23250,23250,23250,0
|
|
20240517,173300,2437145650,23250,23250,23250,23250,0
|
|
20240517,173200,2437145650,23250,23250,23250,23250,0
|
|
20240517,173100,2437145650,23250,23250,23250,23250,0
|
|
20240517,173000,2437145650,23250,23250,23250,23250,0
|
|
20240517,172900,2437145650,23250,23250,23250,23250,0
|
|
20240517,172800,2437145650,23250,23250,23250,23250,0
|
|
20240517,172700,2437145650,23250,23250,23250,23250,0
|
|
20240517,172600,2437145650,23250,23250,23250,23250,0
|
|
20240517,172500,2437145650,23250,23250,23250,23250,0
|
|
20240517,172400,2437145650,23250,23250,23250,23250,0
|
|
20240517,172300,2437145650,23250,23250,23250,23250,0
|
|
20240517,172200,2437145650,23250,23250,23250,23250,0
|
|
20240517,172100,2437145650,23250,23250,23250,23250,0
|
|
20240517,172000,2437145650,23250,23250,23250,23250,0
|
|
20240517,171900,2437145650,23250,23250,23250,23250,0
|
|
20240517,171800,2437145650,23250,23250,23250,23250,0
|
|
20240517,171700,2437145650,23250,23250,23250,23250,0
|
|
20240517,171600,2437145650,23250,23250,23250,23250,0
|
|
20240517,171500,2437145650,23250,23250,23250,23250,0
|
|
20240517,171400,2437145650,23250,23250,23250,23250,2230
|
|
20240517,171300,2437145650,23250,23250,23250,23250,0
|
|
20240517,171200,2437145650,23250,23250,23250,23250,0
|
|
20240517,171100,2437145650,23250,23250,23250,23250,0
|
|
20240517,171000,2437145650,23250,23250,23250,23250,0
|
|
20240517,170900,2437145650,23250,23250,23250,23250,0
|
|
20240517,170800,2437145650,23250,23250,23250,23250,0
|
|
20240517,170700,2437145650,23250,23250,23250,23250,0
|
|
20240517,170600,2437145650,23250,23250,23250,23250,0
|
|
20240517,170500,2437145650,23250,23250,23250,23250,0
|
|
20240517,170400,2437145650,23250,23250,23250,23250,0
|
|
20240517,170300,2437145650,23250,23250,23250,23250,0
|
|
20240517,170200,2437145650,23250,23250,23250,23250,0
|
|
20240517,170100,2437145650,23250,23250,23250,23250,0
|
|
20240517,170000,2437145650,23250,23250,23250,23250,0
|
|
20240517,165900,2437145650,23250,23250,23250,23250,0
|
|
20240517,165800,2437145650,23250,23250,23250,23250,0
|
|
20240517,165700,2437145650,23250,23250,23250,23250,0
|
|
20240517,165600,2437145650,23250,23250,23250,23250,0
|
|
20240517,165500,2437145650,23250,23250,23250,23250,0
|
|
20240517,165400,2437145650,23250,23250,23250,23250,0
|
|
20240517,165300,2437145650,23250,23250,23250,23250,0
|
|
20240517,165200,2437145650,23250,23250,23250,23250,0
|
|
20240517,165100,2437145650,23250,23250,23250,23250,0
|
|
20240517,165000,2437145650,23250,23250,23250,23250,0
|
|
20240517,164900,2437145650,23250,23250,23250,23250,0
|
|
20240517,164800,2437145650,23250,23250,23250,23250,0
|
|
20240517,164700,2437145650,23250,23250,23250,23250,0
|
|
20240517,164600,2437145650,23250,23250,23250,23250,0
|
|
20240517,164500,2437145650,23250,23250,23250,23250,0
|
|
20240517,164400,2437145650,23250,23250,23250,23250,2230
|
|
20240517,164300,2437145650,23250,23250,23250,23250,0
|
|
20240517,164200,2437145650,23250,23250,23250,23250,0
|
|
20240517,164100,2437145650,23250,23250,23250,23250,0
|
|
20240517,164000,2437145650,23250,23250,23250,23250,0
|
|
20240517,163900,2437145650,23250,23250,23250,23250,0
|
|
20240517,163800,2437145650,23250,23250,23250,23250,0
|
|
20240517,163700,2437145650,23250,23250,23250,23250,0
|
|
20240517,163600,2437145650,23250,23250,23250,23250,0
|
|
20240517,163500,2437145650,23250,23250,23250,23250,0
|
|
20240517,163400,2437145650,23250,23250,23250,23250,0
|
|
20240517,163300,2437145650,23250,23250,23250,23250,0
|
|
20240517,163200,2437145650,23250,23250,23250,23250,0
|
|
20240517,163100,2437145650,23250,23250,23250,23250,0
|
|
20240517,163000,2437145650,23250,23250,23250,23250,0
|
|
20240517,162900,2437145650,23250,23250,23250,23250,0
|
|
20240517,162800,2437145650,23250,23250,23250,23250,0
|
|
20240517,162700,2437145650,23250,23250,23250,23250,0
|
|
20240517,162600,2437145650,23250,23250,23250,23250,0
|
|
20240517,162500,2437145650,23250,23250,23250,23250,0
|
|
20240517,162400,2437145650,23250,23250,23250,23250,0
|
|
20240517,162300,2437145650,23250,23250,23250,23250,0
|
|
20240517,162200,2437145650,23250,23250,23250,23250,0
|
|
20240517,162100,2437145650,23250,23250,23250,23250,0
|
|
20240517,162000,2437145650,23250,23250,23250,23250,0
|
|
20240517,161900,2437145650,23250,23250,23250,23250,0
|
|
20240517,161800,2437145650,23250,23250,23250,23250,0
|
|
20240517,161700,2437145650,23250,23250,23250,23250,0
|
|
20240517,161600,2437145650,23250,23250,23250,23250,0
|
|
20240517,161500,2437145650,23250,23250,23250,23250,0
|
|
20240517,161400,2437145650,23250,23250,23250,23250,2230
|
|
20240517,161300,2437145650,23250,23250,23250,23250,0
|
|
20240517,161200,2437145650,23250,23250,23250,23250,0
|
|
20240517,161100,2437145650,23250,23250,23250,23250,0
|
|
20240517,161000,2437145650,23250,23250,23250,23250,0
|
|
20240517,160900,2437145650,23250,23250,23250,23250,0
|
|
20240517,160800,2437145650,23250,23250,23250,23250,0
|
|
20240517,160700,2437145650,23250,23250,23250,23250,0
|
|
20240517,160600,2437145650,23250,23250,23250,23250,0
|
|
20240517,160500,2437145650,23250,23250,23250,23250,0
|
|
20240517,160400,2437145650,23250,23250,23250,23250,0
|
|
20240517,160300,2437145650,23250,23250,23250,23250,0
|
|
20240517,160200,2437145650,23250,23250,23250,23250,0
|
|
20240517,160100,2437145650,23250,23250,23250,23250,0
|
|
20240517,160000,2437145650,23250,23250,23250,23250,0
|
|
20240517,155900,2437145650,23250,23250,23250,23250,0
|
|
20240517,155800,2437145650,23250,23250,23250,23250,0
|
|
20240517,155700,2437145650,23250,23250,23250,23250,0
|
|
20240517,155600,2437145650,23250,23250,23250,23250,0
|
|
20240517,155500,2437145650,23250,23250,23250,23250,0
|
|
20240517,155400,2437145650,23250,23250,23250,23250,0
|
|
20240517,155300,2437145650,23250,23250,23250,23250,0
|
|
20240517,155200,2437145650,23250,23250,23250,23250,0
|
|
20240517,155100,2437145650,23250,23250,23250,23250,0
|
|
20240517,155000,2437145650,23250,23250,23250,23250,0
|
|
20240517,154900,2437145650,23250,23250,23250,23250,0
|
|
20240517,154800,2437145650,23250,23250,23250,23250,0
|
|
20240517,154700,2437145650,23250,23250,23250,23250,0
|
|
20240517,154600,2437145650,23250,23250,23250,23250,0
|
|
20240517,154500,2437145650,23250,23250,23250,23250,0
|
|
20240517,154400,2437145650,23250,23250,23250,23250,2230
|
|
20240517,154300,2437145650,23250,23250,23250,23250,0
|
|
20240517,154200,2437145650,23250,23250,23250,23250,0
|
|
20240517,154100,2437145650,23250,23250,23250,23250,0
|
|
20240517,154000,2437145650,23250,23250,23250,23250,0
|
|
20240517,153900,2437145650,23250,23250,23250,23250,0
|
|
20240517,153800,2437145650,23250,23250,23250,23250,0
|
|
20240517,153700,2437145650,23250,23250,23250,23250,0
|
|
20240517,153600,2437145650,23250,23250,23250,23250,0
|
|
20240517,153500,2437145650,23250,23250,23250,23250,0
|
|
20240517,153400,2437145650,23250,23250,23250,23250,0
|
|
20240517,153300,2437145650,23250,23250,23250,23250,0
|
|
20240517,153200,2437145650,23250,23250,23250,23250,0
|
|
20240517,153100,2437145650,23250,23250,23250,23250,0
|
|
20240517,153000,2437145650,23250,23250,23250,23250,2230
|
|
20240517,152900,2385298150,23400,23400,23400,23400,0
|
|
20240517,152800,2385298150,23400,23400,23400,23400,0
|
|
20240517,152700,2385298150,23400,23400,23400,23400,0
|
|
20240517,152600,2385298150,23400,23400,23400,23400,0
|
|
20240517,152500,2385298150,23400,23400,23400,23400,0
|
|
20240517,152400,2385298150,23400,23400,23400,23400,0
|
|
20240517,152300,2385298150,23400,23400,23400,23400,0
|
|
20240517,152200,2385298150,23400,23400,23400,23400,0
|
|
20240517,152100,2385298150,23400,23400,23400,23400,0
|
|
20240517,152000,2385298150,23400,23400,23400,23400,0
|
|
20240517,151900,2385298150,23400,23400,23400,23350,79
|
|
20240517,151800,2383449650,23200,23400,23400,23200,4574
|
|
20240517,151700,2276903200,23350,23400,23400,23350,502
|
|
20240517,151600,2265181400,23350,23400,23400,23350,279
|
|
20240517,151500,2258662800,23400,23400,23400,23350,270
|
|
20240517,151400,2252344850,23400,23400,23400,23400,32
|
|
20240517,151300,2251596050,23400,23400,23400,23400,70
|
|
20240517,151200,2249958050,23400,23400,23400,23400,0
|
|
20240517,151100,2249958050,23400,23400,23400,23400,100
|
|
20240517,151000,2247618050,23400,23400,23400,23400,100
|
|
20240517,150900,2245278050,23400,23350,23400,23350,2958
|
|
20240517,150800,2176194750,23400,23450,23450,23400,1106
|
|
20240517,150700,2150309750,23450,23500,23500,23450,704
|
|
20240517,150600,2133800600,23500,23550,23550,23500,23
|
|
20240517,150500,2133259600,23450,23450,23450,23450,151
|
|
20240517,150400,2129718650,23450,23500,23500,23450,13
|
|
20240517,150300,2129413500,23500,23500,23550,23500,15
|
|
20240517,150200,2129060900,23500,23500,23500,23500,2
|
|
20240517,150100,2129013900,23500,23450,23500,23450,3
|
|
20240517,150000,2128943450,23450,23450,23450,23450,38
|
|
20240517,145900,2128052350,23450,23500,23500,23450,188
|
|
20240517,145800,2123636250,23500,23450,23500,23450,51
|
|
20240517,145700,2122439550,23450,23450,23450,23450,16
|
|
20240517,145600,2122064350,23450,23500,23500,23450,702
|
|
20240517,145500,2105568100,23500,23500,23500,23500,0
|
|
20240517,145400,2105568100,23500,23600,23600,23500,659
|
|
20240517,145300,2090042700,23550,23500,23600,23500,132
|
|
20240517,145200,2086930650,23600,23500,23600,23500,175
|
|
20240517,145100,2082806250,23600,23600,23600,23550,277
|
|
20240517,145000,2076272250,23600,23600,23600,23500,284
|
|
20240517,144900,2069587000,23550,23550,23650,23500,598
|
|
20240517,144800,2055519650,23550,23650,23650,23500,286
|
|
20240517,144700,2048776000,23650,23600,23650,23550,129
|
|
20240517,144600,2045727050,23650,23550,23650,23550,166
|
|
20240517,144500,2041805350,23650,23650,23650,23650,128
|
|
20240517,144400,2038778150,23650,23600,23650,23550,212
|
|
20240517,144300,2033772200,23650,23650,23650,23550,158
|
|
20240517,144200,2030037100,23650,23550,23650,23550,265
|
|
20240517,144100,2023784550,23650,23650,23650,23550,143
|
|
20240517,144000,2020404200,23650,23650,23650,23500,149
|
|
20240517,143900,2016887350,23650,23650,23650,23500,144
|
|
20240517,143800,2013484300,23650,23650,23650,23500,175
|
|
20240517,143700,2009353050,23650,23650,23650,23500,195
|
|
20240517,143600,2004743700,23650,23650,23650,23500,178
|
|
20240517,143500,2000544200,23650,23650,23650,23650,117
|
|
20240517,143400,1997777150,23650,23650,23650,23500,201
|
|
20240517,143300,1993029650,23500,23650,23650,23500,134
|
|
20240517,143200,1989866850,23650,23550,23650,23500,133
|
|
20240517,143100,1986727700,23500,23500,23650,23500,162
|
|
20240517,143000,1982901800,23650,23650,23650,23500,220
|
|
20240517,142900,1977703750,23650,23650,23650,23500,716
|
|
20240517,142800,1960782350,23650,23650,23650,23500,149
|
|
20240517,142700,1957264550,23650,23600,23650,23600,160
|
|
20240517,142600,1953482150,23600,23650,23650,23600,160
|
|
20240517,142500,1949700400,23600,23600,23650,23500,873
|
|
20240517,142400,1929084900,23600,23550,23600,23500,898
|
|
20240517,142300,1907904200,23550,23450,23550,23450,2029
|
|
20240517,142200,1860176600,23500,23450,23500,23400,843
|
|
20240517,142100,1840406750,23450,23400,23450,23400,129
|
|
20240517,142000,1837383400,23350,23350,23350,23350,59
|
|
20240517,141900,1836005750,23350,23350,23350,23350,69
|
|
20240517,141800,1834394600,23350,23400,23400,23350,33
|
|
20240517,141700,1833624000,23400,23400,23400,23400,71
|
|
20240517,141600,1831962600,23350,23350,23350,23350,64
|
|
20240517,141500,1830468200,23400,23350,23400,23350,71
|
|
20240517,141400,1828810300,23400,23350,23400,23350,22
|
|
20240517,141300,1828296350,23400,23400,23400,23400,92
|
|
20240517,141200,1826143550,23400,23400,23400,23350,107
|
|
20240517,141100,1823644700,23350,23350,23350,23350,73
|
|
20240517,141000,1821940150,23350,23400,23400,23350,86
|
|
20240517,140900,1819930850,23400,23350,23400,23350,76
|
|
20240517,140800,1818155950,23350,23350,23350,23350,55
|
|
20240517,140700,1816871700,23350,23350,23350,23350,0
|
|
20240517,140600,1816871700,23350,23350,23350,23350,103
|
|
20240517,140500,1814466650,23350,23350,23350,23350,14
|
|
20240517,140400,1814139750,23350,23350,23350,23350,46
|
|
20240517,140300,1813065650,23350,23300,23450,23300,472
|
|
20240517,140200,1802015300,23300,23300,23300,23300,81
|
|
20240517,140100,1800128000,23300,23300,23300,23300,17
|
|
20240517,140000,1799731900,23300,23350,23350,23300,66
|
|
20240517,135900,1798193250,23350,23350,23350,23300,53
|
|
20240517,135800,1796955750,23350,23350,23350,23350,56
|
|
20240517,135700,1795648150,23400,23400,23400,23400,2
|
|
20240517,135600,1795601350,23350,23350,23350,23350,250
|
|
20240517,135500,1789763850,23400,23400,23400,23350,25
|
|
20240517,135400,1789179750,23350,23350,23350,23350,35
|
|
20240517,135300,1788362500,23350,23300,23350,23300,405
|
|
20240517,135200,1778925200,23300,23300,23300,23300,18
|
|
20240517,135100,1778505800,23300,23300,23300,23300,53
|
|
20240517,135000,1777270900,23300,23300,23300,23300,594
|
|
20240517,134900,1763430700,23300,23350,23350,23300,669
|
|
20240517,134800,1747815900,23350,23350,23350,23350,17
|
|
20240517,134700,1747418950,23350,23350,23350,23350,408
|
|
20240517,134600,1737892150,23350,23350,23350,23350,105
|
|
20240517,134500,1735440400,23400,23350,23400,23350,66
|
|
20240517,134400,1733898800,23350,23350,23350,23350,513
|
|
20240517,134300,1721920250,23350,23350,23350,23350,497
|
|
20240517,134200,1710315300,23350,23350,23350,23350,86
|
|
20240517,134100,1708307200,23400,23400,23400,23350,148
|
|
20240517,134000,1704846100,23400,23350,23400,23350,97
|
|
20240517,133900,1702579900,23350,23350,23350,23350,31
|
|
20240517,133800,1701856050,23350,23350,23350,23350,21
|
|
20240517,133700,1701365700,23350,23350,23350,23350,68
|
|
20240517,133600,1699777900,23350,23400,23400,23350,59
|
|
20240517,133500,1698399950,23400,23400,23450,23400,246
|
|
20240517,133400,1692641550,23400,23450,23450,23400,200
|
|
20240517,133300,1687952050,23400,23400,23400,23400,302
|
|
20240517,133200,1680885250,23400,23400,23400,23400,17
|
|
20240517,133100,1680487450,23400,23400,23400,23400,32
|
|
20240517,133000,1679738650,23400,23400,23400,23400,89
|
|
20240517,132900,1677656050,23400,23400,23400,23400,54
|
|
20240517,132800,1676392450,23400,23400,23400,23400,62
|
|
20240517,132700,1674941650,23450,23400,23450,23400,90
|
|
20240517,132600,1672834450,23450,23450,23450,23450,0
|
|
20240517,132500,1672834450,23450,23400,23450,23400,82
|
|
20240517,132400,1670915400,23400,23400,23400,23400,0
|
|
20240517,132300,1670915400,23400,23400,23450,23400,111
|
|
20240517,132200,1668315900,23400,23400,23400,23400,18
|
|
20240517,132100,1667894700,23400,23400,23400,23400,47
|
|
20240517,132000,1666794900,23400,23500,23500,23400,221
|
|
20240517,131900,1661608300,23500,23400,23500,23400,47
|
|
20240517,131800,1660508300,23400,23400,23400,23400,48
|
|
20240517,131700,1659385100,23400,23400,23400,23400,108
|
|
20240517,131600,1656857900,23350,23350,23350,23350,0
|
|
20240517,131500,1656857900,23350,23350,23350,23350,54
|
|
20240517,131400,1655597000,23350,23350,23350,23350,71
|
|
20240517,131300,1653939150,23400,23400,23400,23400,47
|
|
20240517,131200,1652839350,23350,23350,23350,23350,36
|
|
20240517,131100,1651998750,23350,23350,23400,23350,135
|
|
20240517,131000,1648845900,23400,23450,23450,23400,960
|
|
20240517,130900,1626379400,23400,23450,23450,23400,108
|
|
20240517,130800,1623847600,23450,23450,23450,23450,0
|
|
20240517,130700,1623847600,23450,23450,23500,23450,160
|
|
20240517,130600,1620093600,23500,23500,23500,23500,40
|
|
20240517,130500,1619153600,23450,23450,23450,23450,64
|
|
20240517,130400,1617652800,23450,23450,23450,23450,70
|
|
20240517,130300,1616011300,23450,23450,23450,23450,26
|
|
20240517,130200,1615401600,23450,23450,23450,23450,36
|
|
20240517,130100,1614557400,23450,23450,23500,23450,190
|
|
20240517,130000,1610096900,23450,23450,23450,23450,17
|
|
20240517,125900,1609698250,23400,23400,23400,23400,53
|
|
20240517,125800,1608458050,23400,23400,23400,23400,0
|
|
20240517,125700,1608458050,23400,23400,23450,23400,142
|
|
20240517,125600,1605131750,23400,23400,23400,23400,0
|
|
20240517,125500,1605131750,23400,23400,23400,23400,37
|
|
20240517,125400,1604265950,23450,23500,23550,23450,101
|
|
20240517,125300,1601897250,23450,23550,23550,23450,54
|
|
20240517,125200,1600630350,23550,23550,23550,23400,76
|
|
20240517,125100,1598843100,23400,23400,23450,23400,98
|
|
20240517,125000,1596548600,23450,23400,23450,23400,20
|
|
20240517,124900,1596080450,23450,23450,23450,23450,125
|
|
20240517,124800,1593149200,23500,23450,23500,23450,85
|
|
20240517,124700,1591155850,23450,23450,23450,23450,17
|
|
20240517,124600,1590757200,23450,23400,23700,23400,205
|
|
20240517,124500,1585931100,23450,23450,23450,23450,110
|
|
20240517,124400,1583351600,23450,23400,23450,23350,842
|
|
20240517,124300,1563640550,23400,23400,23400,23400,25
|
|
20240517,124200,1563055550,23450,23400,23450,23350,62
|
|
20240517,124100,1561605200,23450,23400,23450,23400,71
|
|
20240517,124000,1559943750,23400,23400,23400,23400,39
|
|
20240517,123900,1559031150,23400,23400,23400,23400,233
|
|
20240517,123800,1553578950,23400,23500,23500,23400,2506
|
|
20240517,123700,1494918550,23450,23450,23450,23450,17
|
|
20240517,123600,1494519900,23450,23500,23500,23400,334
|
|
20240517,123500,1486691400,23450,23450,23450,23450,52
|
|
20240517,123400,1485472000,23500,23500,23500,23450,82
|
|
20240517,123300,1483547300,23500,23500,23500,23500,0
|
|
20240517,123200,1483547300,23500,23450,23500,23450,109
|
|
20240517,123100,1480988000,23450,23450,23450,23450,69
|
|
20240517,123000,1479369950,23450,23450,23450,23450,49
|
|
20240517,122900,1478220900,23450,23400,23450,23400,36
|
|
20240517,122800,1477377650,23400,23450,23450,23400,675
|
|
20240517,122700,1461552700,23450,23450,23450,23450,66
|
|
20240517,122600,1460005000,23450,23450,23450,23450,56
|
|
20240517,122500,1458691800,23450,23450,23450,23450,53
|
|
20240517,122400,1457448950,23550,23450,23550,23450,201
|
|
20240517,122300,1452722200,23450,23450,23450,23450,10
|
|
20240517,122200,1452487700,23450,23450,23450,23450,302
|
|
20240517,122100,1445405800,23450,23450,23450,23450,36
|
|
20240517,122000,1444561600,23450,23450,23450,23450,23
|
|
20240517,121900,1444022250,23450,23450,23450,23450,17
|
|
20240517,121800,1443623600,23450,23450,23450,23450,220
|
|
20240517,121700,1438464600,23450,23450,23450,23450,0
|
|
20240517,121600,1438464600,23450,23450,23450,23450,58
|
|
20240517,121500,1437104500,23500,23500,23500,23500,52
|
|
20240517,121400,1435882500,23450,23500,23500,23450,515
|
|
20240517,121300,1423782350,23500,23500,23500,23500,20
|
|
20240517,121200,1423312350,23500,23500,23500,23500,80
|
|
20240517,121100,1421432350,23500,23500,23600,23500,85
|
|
20240517,121000,1419429850,23550,23500,23550,23500,60
|
|
20240517,120900,1418018900,23500,23450,23500,23450,69
|
|
20240517,120800,1416400000,23450,23450,23450,23450,47
|
|
20240517,120700,1415297850,23450,23450,23450,23450,0
|
|
20240517,120600,1415297850,23450,23500,23500,23450,120
|
|
20240517,120500,1412478700,23500,23500,23500,23500,153
|
|
20240517,120400,1408883200,23500,23450,23500,23450,103
|
|
20240517,120300,1406463550,23450,23450,23450,23450,16
|
|
20240517,120200,1406088350,23550,23550,23550,23450,100
|
|
20240517,120100,1403743050,23550,23450,23550,23450,35
|
|
20240517,120000,1402922100,23450,23450,23450,23450,29
|
|
20240517,115900,1402242050,23550,23450,23550,23450,174
|
|
20240517,115800,1398151250,23450,23450,23450,23450,93
|
|
20240517,115700,1395970400,23450,23450,23450,23450,0
|
|
20240517,115600,1395970400,23450,23450,23450,23450,103
|
|
20240517,115500,1393555050,23450,23450,23450,23450,0
|
|
20240517,115400,1393555050,23450,23450,23450,23450,99
|
|
20240517,115300,1391233500,23450,23500,23500,23450,4578
|
|
20240517,115200,1283742900,23500,23550,23550,23500,74
|
|
20240517,115100,1282001250,23500,23550,23550,23500,43
|
|
20240517,115000,1280989450,23500,23600,23600,23500,109
|
|
20240517,114900,1278420900,23550,23550,23550,23550,58
|
|
20240517,114800,1277055000,23550,23550,23550,23550,66
|
|
20240517,114700,1275500700,23700,23700,23700,23700,1
|
|
20240517,114600,1275477000,23550,23550,23550,23550,109
|
|
20240517,114500,1272910050,23550,23550,23550,23550,16
|
|
20240517,114400,1272533250,23550,23550,23550,23550,34
|
|
20240517,114300,1271732550,23550,23550,23550,23550,132
|
|
20240517,114200,1268623950,23550,23550,23550,23550,0
|
|
20240517,114100,1268623950,23550,23550,23550,23550,46
|
|
20240517,114000,1267540650,23550,23550,23550,23550,14
|
|
20240517,113900,1267210950,23550,23500,23800,23500,156
|
|
20240517,113800,1263529800,23500,23500,23550,23500,59
|
|
20240517,113700,1262143150,23500,23500,23500,23500,20
|
|
20240517,113600,1261673150,23500,23550,23550,23500,71
|
|
20240517,113500,1260003800,23500,23500,23500,23500,64
|
|
20240517,113400,1258499800,23550,23500,23550,23500,15
|
|
20240517,113300,1258146800,23550,23550,23550,23500,109
|
|
20240517,113200,1255583250,23500,23500,23500,23500,4
|
|
20240517,113100,1255489250,23500,23500,23500,23500,57
|
|
20240517,113000,1254149750,23500,23500,23500,23500,67
|
|
20240517,112900,1252575250,23500,23550,23550,23500,35
|
|
20240517,112800,1251751050,23550,23500,23550,23500,33
|
|
20240517,112700,1250974700,23500,23500,23500,23500,40
|
|
20240517,112600,1250034700,23500,23500,23500,23500,53
|
|
20240517,112500,1248789200,23500,23500,23500,23500,69
|
|
20240517,112400,1247167700,23500,23500,23500,23500,99
|
|
20240517,112300,1244841200,23500,23500,23500,23500,139
|
|
20240517,112200,1241574700,23550,23550,23550,23550,0
|
|
20240517,112100,1241574700,23550,23550,23650,23500,3652
|
|
20240517,112000,1155639650,23550,23550,23550,23550,86
|
|
20240517,111900,1153614350,23550,23650,23650,23550,866
|
|
20240517,111800,1133181700,23700,23700,23750,23700,779
|
|
20240517,111700,1114719350,23700,23700,23700,23700,97
|
|
20240517,111600,1112420450,23700,23700,23700,23700,115
|
|
20240517,111500,1109694950,23700,23600,23700,23600,172
|
|
20240517,111400,1105625750,23600,23600,23600,23600,0
|
|
20240517,111300,1105625750,23600,23600,23600,23600,106
|
|
20240517,111200,1103124150,23600,23600,23600,23600,88
|
|
20240517,111100,1101047350,23600,23600,23600,23600,65
|
|
20240517,111000,1099513350,23600,23600,23600,23600,223
|
|
20240517,110900,1094250550,23600,23600,23600,23600,31
|
|
20240517,110800,1093518950,23600,23600,23600,23600,17
|
|
20240517,110700,1093117750,23600,23650,23650,23600,121
|
|
20240517,110600,1090259500,23600,23600,23600,23600,0
|
|
20240517,110500,1090259500,23600,23650,23650,23600,74
|
|
20240517,110400,1088512250,23650,23650,23650,23650,52
|
|
20240517,110300,1087282450,23650,23650,23650,23650,264
|
|
20240517,110200,1081038850,23650,23650,23650,23650,31
|
|
20240517,110100,1080305700,23600,23600,23600,23600,34
|
|
20240517,110000,1079503300,23650,23800,23800,23650,90
|
|
20240517,105900,1077374650,23800,23600,23800,23600,347
|
|
20240517,105800,1069141450,23600,23600,23600,23600,13
|
|
20240517,105700,1068834650,23600,23600,23650,23600,216
|
|
20240517,105600,1063732650,23600,23550,23600,23550,308
|
|
20240517,105500,1056479150,23550,23550,23550,23550,71
|
|
20240517,105400,1054807100,23550,23550,23550,23550,70
|
|
20240517,105300,1053158600,23550,23550,23550,23550,36
|
|
20240517,105200,1052310800,23550,23550,23550,23550,35
|
|
20240517,105100,1051486550,23550,23550,23550,23550,96
|
|
20240517,105000,1049225750,23550,23550,23600,23550,35
|
|
20240517,104900,1048401300,23550,23550,23550,23550,50
|
|
20240517,104800,1047223800,23550,23550,23550,23550,0
|
|
20240517,104700,1047223800,23550,23650,23650,23550,353
|
|
20240517,104600,1038898350,23550,23550,23550,23550,500
|
|
20240517,104500,1027123350,23550,23600,23600,23550,1547
|
|
20240517,104400,990668050,23600,23650,23650,23600,1322
|
|
20240517,104300,959439200,23650,23650,23650,23650,103
|
|
20240517,104200,957003250,23650,23650,23650,23650,31
|
|
20240517,104100,956270100,23700,23700,23700,23700,424
|
|
20240517,104000,946221300,23700,23700,23700,23700,22
|
|
20240517,103900,945699900,23700,23750,23750,23700,48
|
|
20240517,103800,944561750,23750,23700,23750,23700,188
|
|
20240517,103700,940101150,23700,23700,23700,23700,36
|
|
20240517,103600,939247950,23650,23650,23650,23650,38
|
|
20240517,103500,938349250,23650,23650,23650,23650,0
|
|
20240517,103400,938349250,23650,23650,23650,23650,125
|
|
20240517,103300,935393000,23650,23650,23650,23650,0
|
|
20240517,103200,935393000,23650,23650,23650,23650,72
|
|
20240517,103100,933690200,23700,23700,23700,23700,52
|
|
20240517,103000,932457800,23800,23700,23800,23700,38
|
|
20240517,102900,931556700,23700,23700,23700,23700,35
|
|
20240517,102800,930727200,23700,23700,23800,23700,520
|
|
20240517,102700,918391200,23700,23700,23700,23700,51
|
|
20240517,102600,917182500,23700,23700,23700,23700,26
|
|
20240517,102500,916566300,23750,23750,23750,23750,540
|
|
20240517,102400,903741300,23750,23750,23750,23750,85
|
|
20240517,102300,901722550,23900,23850,23900,23850,10
|
|
20240517,102200,901483600,23750,23750,23750,23750,56
|
|
20240517,102100,900153600,23750,23800,23800,23750,69
|
|
20240517,102000,898514000,23800,23800,23800,23800,85
|
|
20240517,101900,896491000,23750,23900,24000,23750,242
|
|
20240517,101800,890701650,23750,23800,23800,23750,120
|
|
20240517,101700,887849700,23900,23750,23900,23750,20
|
|
20240517,101600,887374100,23750,23800,23800,23750,113
|
|
20240517,101500,884685500,23800,23800,23800,23800,52
|
|
20240517,101400,883447900,23900,23800,23900,23800,65
|
|
20240517,101300,881900700,23900,23900,23900,23900,22
|
|
20240517,101200,881374900,23800,23800,23800,23800,106
|
|
20240517,101100,878852100,23800,23900,23900,23800,41
|
|
20240517,101000,877875500,23800,23800,23800,23800,20
|
|
20240517,100900,877399500,23800,23800,23850,23800,44
|
|
20240517,100800,876351950,23800,23800,23800,23800,103
|
|
20240517,100700,873900550,23750,23750,23750,23750,3
|
|
20240517,100600,873829300,23750,23750,23750,23750,257
|
|
20240517,100500,867725550,23800,23800,23800,23800,52
|
|
20240517,100400,866487950,23800,23800,23800,23800,128
|
|
20240517,100300,863441550,23800,23800,23800,23800,40
|
|
20240517,100200,862489550,23800,23800,23800,23800,72
|
|
20240517,100100,860775950,23800,23800,23800,23800,35
|
|
20240517,100000,859942950,23800,23800,23800,23800,72
|
|
20240517,095900,858229350,23800,23850,23850,23800,108
|
|
20240517,095800,855656350,23900,23900,23900,23900,25
|
|
20240517,095700,855058850,23800,23800,23800,23800,1
|
|
20240517,095600,855035050,23800,23900,23900,23800,161
|
|
20240517,095500,851190650,23950,23950,23950,23950,20
|
|
20240517,095400,850711650,23900,23900,23900,23900,0
|
|
20240517,095300,850711650,23900,23900,23900,23900,0
|
|
20240517,095200,850711650,23900,23900,23900,23900,52
|
|
20240517,095100,849468850,23950,23950,23950,23950,23
|
|
20240517,095000,848918000,24000,24000,24000,24000,0
|
|
20240517,094900,848918000,24000,23900,24000,23900,54
|
|
20240517,094800,847627200,23900,23800,23900,23800,168
|
|
20240517,094700,843612100,23800,23800,23800,23800,0
|
|
20240517,094600,843612100,23800,23800,23900,23800,187
|
|
20240517,094500,839152200,23800,23800,23800,23800,206
|
|
20240517,094400,834249400,23800,23850,23850,23800,183
|
|
20240517,094300,829893900,23800,23900,24050,23800,690
|
|
20240517,094200,813450950,23950,23950,23950,23950,5
|
|
20240517,094100,813331200,24050,24050,24050,24050,1
|
|
20240517,094000,813307150,24050,24000,24050,24000,48
|
|
20240517,093900,812153250,23900,23900,23900,23900,52
|
|
20240517,093800,810910450,24050,24000,24050,23950,201
|
|
20240517,093700,806085000,24050,23950,24050,23950,205
|
|
20240517,093600,801164200,23900,24000,24000,23850,663
|
|
20240517,093500,785315000,23950,23900,23950,23900,141
|
|
20240517,093400,781938100,23700,23700,23700,23700,0
|
|
20240517,093300,781938100,23700,23800,23800,23700,102
|
|
20240517,093200,779513500,23850,23800,23900,23800,840
|
|
20240517,093100,759476950,23750,23800,23800,23750,63
|
|
20240517,093000,757980600,23850,23750,23850,23750,89
|
|
20240517,092900,755865950,23650,23700,23750,23650,363
|
|
20240517,092800,747258250,23700,23750,23750,23700,570
|
|
20240517,092700,733749150,23750,23750,23750,23700,100
|
|
20240517,092600,731375400,23750,23800,23800,23750,757
|
|
20240517,092500,713391400,23800,23800,23800,23800,800
|
|
20240517,092400,694351400,23800,23850,23850,23800,500
|
|
20240517,092300,682451150,23800,23850,23900,23800,825
|
|
20240517,092200,662770750,23850,23850,23850,23800,215
|
|
20240517,092100,657648000,23850,23850,23900,23850,613
|
|
20240517,092000,643026500,23850,23850,23850,23850,127
|
|
20240517,091900,639997550,23900,23850,23900,23850,357
|
|
20240517,091800,631465750,23850,23900,23900,23850,51
|
|
20240517,091700,630249350,23850,23850,23850,23850,0
|
|
20240517,091600,630249350,23850,23800,24100,23800,5461
|
|
20240517,091500,498983650,23800,23800,23850,23650,1043
|
|
20240517,091400,474178950,23700,23700,23800,23650,748
|
|
20240517,091300,456425800,23700,23700,23700,23700,52
|
|
20240517,091200,455193400,23650,23700,23750,23600,1407
|
|
20240517,091100,421890050,23700,23700,23700,23650,181
|
|
20240517,091000,417606650,23700,23650,23700,23600,669
|
|
20240517,090900,401760750,23600,23600,23650,23550,1281
|
|
20240517,090800,371510950,23600,23600,23600,23600,10
|
|
20240517,090700,371274950,23600,23550,23600,23450,823
|
|
20240517,090600,351926950,23500,23500,23500,23500,283
|
|
20240517,090500,345276450,23450,23450,23450,23450,50
|
|
20240517,090400,344103950,23400,23450,23500,23400,1485
|
|
20240517,090300,309305050,23450,23550,23550,23450,2008
|
|
20240517,090200,262193000,23500,23550,23600,23500,1776
|
|
20240517,090100,220409950,23550,23650,23650,23550,650
|
|
20240517,090000,205056300,23550,23450,23800,23400,8743
|