678 lines
35 KiB
CSV
678 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,201500,2915283700,24650,24650,24650,24650,451
|
|
20240522,201400,2915283700,24650,24650,24650,24650,0
|
|
20240522,201300,2915283700,24650,24650,24650,24650,0
|
|
20240522,201200,2915283700,24650,24650,24650,24650,0
|
|
20240522,201100,2915283700,24650,24650,24650,24650,0
|
|
20240522,201000,2915283700,24650,24650,24650,24650,0
|
|
20240522,200900,2915283700,24650,24650,24650,24650,0
|
|
20240522,200800,2915283700,24650,24650,24650,24650,0
|
|
20240522,200700,2915283700,24650,24650,24650,24650,0
|
|
20240522,200600,2915283700,24650,24650,24650,24650,0
|
|
20240522,200500,2915283700,24650,24650,24650,24650,0
|
|
20240522,200400,2915283700,24650,24650,24650,24650,0
|
|
20240522,200300,2915283700,24650,24650,24650,24650,0
|
|
20240522,200200,2915283700,24650,24650,24650,24650,0
|
|
20240522,200100,2915283700,24650,24650,24650,24650,0
|
|
20240522,200000,2915283700,24650,24650,24650,24650,0
|
|
20240522,195900,2915283700,24650,24650,24650,24650,0
|
|
20240522,195800,2915283700,24650,24650,24650,24650,0
|
|
20240522,195700,2915283700,24650,24650,24650,24650,0
|
|
20240522,195600,2915283700,24650,24650,24650,24650,0
|
|
20240522,195500,2915283700,24650,24650,24650,24650,0
|
|
20240522,195400,2915283700,24650,24650,24650,24650,0
|
|
20240522,195300,2915283700,24650,24650,24650,24650,0
|
|
20240522,195200,2915283700,24650,24650,24650,24650,0
|
|
20240522,195100,2915283700,24650,24650,24650,24650,0
|
|
20240522,195000,2915283700,24650,24650,24650,24650,0
|
|
20240522,194900,2915283700,24650,24650,24650,24650,0
|
|
20240522,194800,2915283700,24650,24650,24650,24650,0
|
|
20240522,194700,2915283700,24650,24650,24650,24650,0
|
|
20240522,194600,2915283700,24650,24650,24650,24650,0
|
|
20240522,194500,2915283700,24650,24650,24650,24650,451
|
|
20240522,194400,2915283700,24650,24650,24650,24650,0
|
|
20240522,194300,2915283700,24650,24650,24650,24650,0
|
|
20240522,194200,2915283700,24650,24650,24650,24650,0
|
|
20240522,194100,2915283700,24650,24650,24650,24650,0
|
|
20240522,194000,2915283700,24650,24650,24650,24650,0
|
|
20240522,193900,2915283700,24650,24650,24650,24650,0
|
|
20240522,193800,2915283700,24650,24650,24650,24650,0
|
|
20240522,193700,2915283700,24650,24650,24650,24650,0
|
|
20240522,193600,2915283700,24650,24650,24650,24650,0
|
|
20240522,193500,2915283700,24650,24650,24650,24650,0
|
|
20240522,193400,2915283700,24650,24650,24650,24650,0
|
|
20240522,193300,2915283700,24650,24650,24650,24650,0
|
|
20240522,193200,2915283700,24650,24650,24650,24650,0
|
|
20240522,193100,2915283700,24650,24650,24650,24650,0
|
|
20240522,193000,2915283700,24650,24650,24650,24650,0
|
|
20240522,192900,2915283700,24650,24650,24650,24650,0
|
|
20240522,192800,2915283700,24650,24650,24650,24650,0
|
|
20240522,192700,2915283700,24650,24650,24650,24650,0
|
|
20240522,192600,2915283700,24650,24650,24650,24650,0
|
|
20240522,192500,2915283700,24650,24650,24650,24650,0
|
|
20240522,192400,2915283700,24650,24650,24650,24650,0
|
|
20240522,192300,2915283700,24650,24650,24650,24650,0
|
|
20240522,192200,2915283700,24650,24650,24650,24650,0
|
|
20240522,192100,2915283700,24650,24650,24650,24650,0
|
|
20240522,192000,2915283700,24650,24650,24650,24650,0
|
|
20240522,191900,2915283700,24650,24650,24650,24650,0
|
|
20240522,191800,2915283700,24650,24650,24650,24650,0
|
|
20240522,191700,2915283700,24650,24650,24650,24650,0
|
|
20240522,191600,2915283700,24650,24650,24650,24650,0
|
|
20240522,191500,2915283700,24650,24650,24650,24650,451
|
|
20240522,191400,2915283700,24650,24650,24650,24650,0
|
|
20240522,191300,2915283700,24650,24650,24650,24650,0
|
|
20240522,191200,2915283700,24650,24650,24650,24650,0
|
|
20240522,191100,2915283700,24650,24650,24650,24650,0
|
|
20240522,191000,2915283700,24650,24650,24650,24650,0
|
|
20240522,190900,2915283700,24650,24650,24650,24650,0
|
|
20240522,190800,2915283700,24650,24650,24650,24650,0
|
|
20240522,190700,2915283700,24650,24650,24650,24650,0
|
|
20240522,190600,2915283700,24650,24650,24650,24650,0
|
|
20240522,190500,2915283700,24650,24650,24650,24650,0
|
|
20240522,190400,2915283700,24650,24650,24650,24650,0
|
|
20240522,190300,2915283700,24650,24650,24650,24650,0
|
|
20240522,190200,2915283700,24650,24650,24650,24650,0
|
|
20240522,190100,2915283700,24650,24650,24650,24650,0
|
|
20240522,190000,2915283700,24650,24650,24650,24650,0
|
|
20240522,185900,2915283700,24650,24650,24650,24650,0
|
|
20240522,185800,2915283700,24650,24650,24650,24650,0
|
|
20240522,185700,2915283700,24650,24650,24650,24650,0
|
|
20240522,185600,2915283700,24650,24650,24650,24650,0
|
|
20240522,185500,2915283700,24650,24650,24650,24650,0
|
|
20240522,185400,2915283700,24650,24650,24650,24650,0
|
|
20240522,185300,2915283700,24650,24650,24650,24650,0
|
|
20240522,185200,2915283700,24650,24650,24650,24650,0
|
|
20240522,185100,2915283700,24650,24650,24650,24650,0
|
|
20240522,185000,2915283700,24650,24650,24650,24650,0
|
|
20240522,184900,2915283700,24650,24650,24650,24650,0
|
|
20240522,184800,2915283700,24650,24650,24650,24650,0
|
|
20240522,184700,2915283700,24650,24650,24650,24650,0
|
|
20240522,184600,2915283700,24650,24650,24650,24650,0
|
|
20240522,184500,2915283700,24650,24650,24650,24650,451
|
|
20240522,184400,2915283700,24650,24650,24650,24650,0
|
|
20240522,184300,2915283700,24650,24650,24650,24650,0
|
|
20240522,184200,2915283700,24650,24650,24650,24650,0
|
|
20240522,184100,2915283700,24650,24650,24650,24650,0
|
|
20240522,184000,2915283700,24650,24650,24650,24650,0
|
|
20240522,183900,2915283700,24650,24650,24650,24650,0
|
|
20240522,183800,2915283700,24650,24650,24650,24650,0
|
|
20240522,183700,2915283700,24650,24650,24650,24650,0
|
|
20240522,183600,2915283700,24650,24650,24650,24650,0
|
|
20240522,183500,2915283700,24650,24650,24650,24650,0
|
|
20240522,183400,2915283700,24650,24650,24650,24650,0
|
|
20240522,183300,2915283700,24650,24650,24650,24650,0
|
|
20240522,183200,2915283700,24650,24650,24650,24650,0
|
|
20240522,183100,2915283700,24650,24650,24650,24650,0
|
|
20240522,183000,2915283700,24650,24650,24650,24650,0
|
|
20240522,182900,2915283700,24650,24650,24650,24650,0
|
|
20240522,182800,2915283700,24650,24650,24650,24650,0
|
|
20240522,182700,2915283700,24650,24650,24650,24650,0
|
|
20240522,182600,2915283700,24650,24650,24650,24650,0
|
|
20240522,182500,2915283700,24650,24650,24650,24650,0
|
|
20240522,182400,2915283700,24650,24650,24650,24650,0
|
|
20240522,182300,2915283700,24650,24650,24650,24650,0
|
|
20240522,182200,2915283700,24650,24650,24650,24650,0
|
|
20240522,182100,2915283700,24650,24650,24650,24650,0
|
|
20240522,182000,2915283700,24650,24650,24650,24650,0
|
|
20240522,181900,2915283700,24650,24650,24650,24650,0
|
|
20240522,181800,2915283700,24650,24650,24650,24650,0
|
|
20240522,181700,2915283700,24650,24650,24650,24650,0
|
|
20240522,181600,2915283700,24650,24650,24650,24650,0
|
|
20240522,181500,2915283700,24650,24650,24650,24650,451
|
|
20240522,181400,2915283700,24650,24650,24650,24650,0
|
|
20240522,181300,2915283700,24650,24650,24650,24650,0
|
|
20240522,181200,2915283700,24650,24650,24650,24650,0
|
|
20240522,181100,2915283700,24650,24650,24650,24650,0
|
|
20240522,181000,2915283700,24650,24650,24650,24650,0
|
|
20240522,180900,2915283700,24650,24650,24650,24650,0
|
|
20240522,180800,2915283700,24650,24650,24650,24650,0
|
|
20240522,180700,2915283700,24650,24650,24650,24650,0
|
|
20240522,180600,2915283700,24650,24650,24650,24650,0
|
|
20240522,180500,2915283700,24650,24650,24650,24650,0
|
|
20240522,180400,2915283700,24650,24650,24650,24650,0
|
|
20240522,180300,2915283700,24650,24650,24650,24650,0
|
|
20240522,180200,2915283700,24650,24650,24650,24650,0
|
|
20240522,180100,2915283700,24650,24650,24650,24650,0
|
|
20240522,180000,2915283700,24650,24650,24650,24650,0
|
|
20240522,175900,2915283700,24650,24650,24650,24650,0
|
|
20240522,175800,2915283700,24650,24650,24650,24650,0
|
|
20240522,175700,2915283700,24650,24650,24650,24650,0
|
|
20240522,175600,2915283700,24650,24650,24650,24650,0
|
|
20240522,175500,2915283700,24650,24650,24650,24650,0
|
|
20240522,175400,2915283700,24650,24650,24650,24650,0
|
|
20240522,175300,2915283700,24650,24650,24650,24650,0
|
|
20240522,175200,2915283700,24650,24650,24650,24650,0
|
|
20240522,175100,2915283700,24650,24650,24650,24650,0
|
|
20240522,175000,2915283700,24650,24650,24650,24650,0
|
|
20240522,174900,2915283700,24650,24650,24650,24650,0
|
|
20240522,174800,2915283700,24650,24650,24650,24650,0
|
|
20240522,174700,2915283700,24650,24650,24650,24650,0
|
|
20240522,174600,2915283700,24650,24650,24650,24650,0
|
|
20240522,174500,2915283700,24650,24650,24650,24650,451
|
|
20240522,174400,2915283700,24650,24650,24650,24650,0
|
|
20240522,174300,2915283700,24650,24650,24650,24650,0
|
|
20240522,174200,2915283700,24650,24650,24650,24650,0
|
|
20240522,174100,2915283700,24650,24650,24650,24650,0
|
|
20240522,174000,2915283700,24650,24650,24650,24650,0
|
|
20240522,173900,2915283700,24650,24650,24650,24650,0
|
|
20240522,173800,2915283700,24650,24650,24650,24650,0
|
|
20240522,173700,2915283700,24650,24650,24650,24650,0
|
|
20240522,173600,2915283700,24650,24650,24650,24650,0
|
|
20240522,173500,2915283700,24650,24650,24650,24650,0
|
|
20240522,173400,2915283700,24650,24650,24650,24650,0
|
|
20240522,173300,2915283700,24650,24650,24650,24650,0
|
|
20240522,173200,2915283700,24650,24650,24650,24650,0
|
|
20240522,173100,2915283700,24650,24650,24650,24650,0
|
|
20240522,173000,2915283700,24650,24650,24650,24650,0
|
|
20240522,172900,2915283700,24650,24650,24650,24650,0
|
|
20240522,172800,2915283700,24650,24650,24650,24650,0
|
|
20240522,172700,2915283700,24650,24650,24650,24650,0
|
|
20240522,172600,2915283700,24650,24650,24650,24650,0
|
|
20240522,172500,2915283700,24650,24650,24650,24650,0
|
|
20240522,172400,2915283700,24650,24650,24650,24650,0
|
|
20240522,172300,2915283700,24650,24650,24650,24650,0
|
|
20240522,172200,2915283700,24650,24650,24650,24650,0
|
|
20240522,172100,2915283700,24650,24650,24650,24650,0
|
|
20240522,172000,2915283700,24650,24650,24650,24650,0
|
|
20240522,171900,2915283700,24650,24650,24650,24650,0
|
|
20240522,171800,2915283700,24650,24650,24650,24650,0
|
|
20240522,171700,2915283700,24650,24650,24650,24650,0
|
|
20240522,171600,2915283700,24650,24650,24650,24650,0
|
|
20240522,171500,2915283700,24650,24650,24650,24650,451
|
|
20240522,171400,2915283700,24650,24650,24650,24650,0
|
|
20240522,171300,2915283700,24650,24650,24650,24650,0
|
|
20240522,171200,2915283700,24650,24650,24650,24650,0
|
|
20240522,171100,2915283700,24650,24650,24650,24650,0
|
|
20240522,171000,2915283700,24650,24650,24650,24650,0
|
|
20240522,170900,2915283700,24650,24650,24650,24650,0
|
|
20240522,170800,2915283700,24650,24650,24650,24650,0
|
|
20240522,170700,2915283700,24650,24650,24650,24650,0
|
|
20240522,170600,2915283700,24650,24650,24650,24650,0
|
|
20240522,170500,2915283700,24650,24650,24650,24650,0
|
|
20240522,170400,2915283700,24650,24650,24650,24650,0
|
|
20240522,170300,2915283700,24650,24650,24650,24650,0
|
|
20240522,170200,2915283700,24650,24650,24650,24650,0
|
|
20240522,170100,2915283700,24650,24650,24650,24650,0
|
|
20240522,170000,2915283700,24650,24650,24650,24650,0
|
|
20240522,165900,2915283700,24650,24650,24650,24650,0
|
|
20240522,165800,2915283700,24650,24650,24650,24650,0
|
|
20240522,165700,2915283700,24650,24650,24650,24650,0
|
|
20240522,165600,2915283700,24650,24650,24650,24650,0
|
|
20240522,165500,2915283700,24650,24650,24650,24650,0
|
|
20240522,165400,2915283700,24650,24650,24650,24650,0
|
|
20240522,165300,2915283700,24650,24650,24650,24650,0
|
|
20240522,165200,2915283700,24650,24650,24650,24650,0
|
|
20240522,165100,2915283700,24650,24650,24650,24650,0
|
|
20240522,165000,2915283700,24650,24650,24650,24650,0
|
|
20240522,164900,2915283700,24650,24650,24650,24650,0
|
|
20240522,164800,2915283700,24650,24650,24650,24650,0
|
|
20240522,164700,2915283700,24650,24650,24650,24650,0
|
|
20240522,164600,2915283700,24650,24650,24650,24650,0
|
|
20240522,164500,2915283700,24650,24650,24650,24650,451
|
|
20240522,164400,2915283700,24650,24650,24650,24650,0
|
|
20240522,164300,2915283700,24650,24650,24650,24650,0
|
|
20240522,164200,2915283700,24650,24650,24650,24650,0
|
|
20240522,164100,2915283700,24650,24650,24650,24650,0
|
|
20240522,164000,2915283700,24650,24650,24650,24650,0
|
|
20240522,163900,2915283700,24650,24650,24650,24650,0
|
|
20240522,163800,2915283700,24650,24650,24650,24650,0
|
|
20240522,163700,2915283700,24650,24650,24650,24650,0
|
|
20240522,163600,2915283700,24650,24650,24650,24650,0
|
|
20240522,163500,2915283700,24650,24650,24650,24650,0
|
|
20240522,163400,2915283700,24650,24650,24650,24650,0
|
|
20240522,163300,2915283700,24650,24650,24650,24650,0
|
|
20240522,163200,2915283700,24650,24650,24650,24650,0
|
|
20240522,163100,2915283700,24650,24650,24650,24650,0
|
|
20240522,163000,2915283700,24650,24650,24650,24650,0
|
|
20240522,162900,2915283700,24650,24650,24650,24650,0
|
|
20240522,162800,2915283700,24650,24650,24650,24650,0
|
|
20240522,162700,2915283700,24650,24650,24650,24650,0
|
|
20240522,162600,2915283700,24650,24650,24650,24650,0
|
|
20240522,162500,2915283700,24650,24650,24650,24650,0
|
|
20240522,162400,2915283700,24650,24650,24650,24650,0
|
|
20240522,162300,2915283700,24650,24650,24650,24650,0
|
|
20240522,162200,2915283700,24650,24650,24650,24650,0
|
|
20240522,162100,2915283700,24650,24650,24650,24650,0
|
|
20240522,162000,2915283700,24650,24650,24650,24650,0
|
|
20240522,161900,2915283700,24650,24650,24650,24650,0
|
|
20240522,161800,2915283700,24650,24650,24650,24650,0
|
|
20240522,161700,2915283700,24650,24650,24650,24650,0
|
|
20240522,161600,2915283700,24650,24650,24650,24650,0
|
|
20240522,161500,2915283700,24650,24650,24650,24650,451
|
|
20240522,161400,2915283700,24650,24650,24650,24650,0
|
|
20240522,161300,2915283700,24650,24650,24650,24650,0
|
|
20240522,161200,2915283700,24650,24650,24650,24650,0
|
|
20240522,161100,2915283700,24650,24650,24650,24650,0
|
|
20240522,161000,2915283700,24650,24650,24650,24650,0
|
|
20240522,160900,2915283700,24650,24650,24650,24650,0
|
|
20240522,160800,2915283700,24650,24650,24650,24650,0
|
|
20240522,160700,2915283700,24650,24650,24650,24650,0
|
|
20240522,160600,2915283700,24650,24650,24650,24650,0
|
|
20240522,160500,2915283700,24650,24650,24650,24650,0
|
|
20240522,160400,2915283700,24650,24650,24650,24650,0
|
|
20240522,160300,2915283700,24650,24650,24650,24650,0
|
|
20240522,160200,2915283700,24650,24650,24650,24650,0
|
|
20240522,160100,2915283700,24650,24650,24650,24650,0
|
|
20240522,160000,2915283700,24650,24650,24650,24650,0
|
|
20240522,155900,2915283700,24650,24650,24650,24650,0
|
|
20240522,155800,2915283700,24650,24650,24650,24650,0
|
|
20240522,155700,2915283700,24650,24650,24650,24650,0
|
|
20240522,155600,2915283700,24650,24650,24650,24650,0
|
|
20240522,155500,2915283700,24650,24650,24650,24650,0
|
|
20240522,155400,2915283700,24650,24650,24650,24650,0
|
|
20240522,155300,2915283700,24650,24650,24650,24650,0
|
|
20240522,155200,2915283700,24650,24650,24650,24650,0
|
|
20240522,155100,2915283700,24650,24650,24650,24650,0
|
|
20240522,155000,2915283700,24650,24650,24650,24650,0
|
|
20240522,154900,2915283700,24650,24650,24650,24650,0
|
|
20240522,154800,2915283700,24650,24650,24650,24650,0
|
|
20240522,154700,2915283700,24650,24650,24650,24650,0
|
|
20240522,154600,2915283700,24650,24650,24650,24650,0
|
|
20240522,154500,2915283700,24650,24650,24650,24650,451
|
|
20240522,154400,2915283700,24650,24650,24650,24650,0
|
|
20240522,154300,2915283700,24650,24650,24650,24650,0
|
|
20240522,154200,2915283700,24650,24650,24650,24650,0
|
|
20240522,154100,2915283700,24650,24650,24650,24650,0
|
|
20240522,154000,2915283700,24650,24650,24650,24650,0
|
|
20240522,153900,2915283700,24650,24650,24650,24650,0
|
|
20240522,153800,2915283700,24650,24650,24650,24650,0
|
|
20240522,153700,2915283700,24650,24650,24650,24650,0
|
|
20240522,153600,2915283700,24650,24650,24650,24650,0
|
|
20240522,153500,2915283700,24650,24650,24650,24650,0
|
|
20240522,153400,2915283700,24650,24650,24650,24650,0
|
|
20240522,153300,2915283700,24650,24650,24650,24650,0
|
|
20240522,153200,2915283700,24650,24650,24650,24650,0
|
|
20240522,153100,2915283700,24650,24650,24650,24650,0
|
|
20240522,153000,2915283700,24650,24650,24650,24650,451
|
|
20240522,152900,2904166550,24400,24400,24400,24400,0
|
|
20240522,152800,2904166550,24400,24400,24400,24400,0
|
|
20240522,152700,2904166550,24400,24400,24400,24400,0
|
|
20240522,152600,2904166550,24400,24400,24400,24400,0
|
|
20240522,152500,2904166550,24400,24400,24400,24400,0
|
|
20240522,152400,2904166550,24400,24400,24400,24400,0
|
|
20240522,152300,2904166550,24400,24400,24400,24400,0
|
|
20240522,152200,2904166550,24400,24400,24400,24400,0
|
|
20240522,152100,2904166550,24400,24400,24400,24400,0
|
|
20240522,152000,2904166550,24400,24400,24400,24400,0
|
|
20240522,151900,2904166550,24400,24500,24500,24400,72
|
|
20240522,151800,2902407750,24500,24500,24550,24500,415
|
|
20240522,151700,2892238800,24550,24650,24650,24550,549
|
|
20240522,151600,2878760100,24550,24600,24650,24550,4174
|
|
20240522,151500,2776269000,24650,24650,24650,24650,11
|
|
20240522,151400,2775997850,24650,24600,24650,24600,53
|
|
20240522,151300,2774691500,24600,24600,24650,24600,242
|
|
20240522,151200,2768737800,24650,24650,24650,24600,243
|
|
20240522,151100,2762748350,24600,24750,24750,24600,912
|
|
20240522,151000,2740306850,24750,24750,24750,24750,21
|
|
20240522,150900,2739787100,24750,24650,24750,24650,15
|
|
20240522,150800,2739416750,24750,24650,24750,24650,17
|
|
20240522,150700,2738996100,24650,24600,24650,24600,7
|
|
20240522,150600,2738823600,24600,24600,24600,24600,39
|
|
20240522,150500,2737864200,24550,24600,24650,24550,977
|
|
20240522,150400,2713867500,24650,24650,24650,24650,11
|
|
20240522,150300,2713596350,24650,24750,24750,24650,66
|
|
20240522,150200,2711968650,24750,24750,24750,24750,70
|
|
20240522,150100,2710236150,24800,24700,24800,24700,544
|
|
20240522,150000,2696758150,24700,24750,24800,24700,2589
|
|
20240522,145900,2632722500,24850,24800,24850,24750,6849
|
|
20240522,145800,2463188650,24800,24850,24850,24800,536
|
|
20240522,145700,2449893150,24850,24800,24850,24800,1415
|
|
20240522,145600,2414800900,24800,24850,24850,24800,1043
|
|
20240522,145500,2388934150,24800,24850,24850,24800,4135
|
|
20240522,145400,2286183700,24850,24850,24900,24850,271
|
|
20240522,145300,2279449100,24850,24850,24900,24850,1140
|
|
20240522,145200,2251119800,24900,24900,24900,24850,891
|
|
20240522,145100,2228937200,24850,24850,24900,24850,63
|
|
20240522,145000,2227368650,24900,24850,24900,24850,23
|
|
20240522,144900,2226796700,24850,24850,24900,24850,132
|
|
20240522,144800,2223516250,24850,24850,24850,24850,88
|
|
20240522,144700,2221329450,24850,24900,24900,24850,181
|
|
20240522,144600,2216829450,24900,24900,24900,24850,746
|
|
20240522,144500,2198284900,24900,24800,24900,24800,2384
|
|
20240522,144400,2139007500,24800,24800,24800,24750,980
|
|
20240522,144300,2114711950,24800,24800,24800,24800,338
|
|
20240522,144200,2106329550,24800,24800,24800,24800,211
|
|
20240522,144100,2101096750,24800,24800,24800,24800,212
|
|
20240522,144000,2095839150,24800,24800,24800,24750,556
|
|
20240522,143900,2082053050,24800,24800,24800,24800,199
|
|
20240522,143800,2077117850,24750,24800,24800,24750,102
|
|
20240522,143700,2074593250,24800,24800,24800,24800,318
|
|
20240522,143600,2066706850,24800,24750,24800,24750,21
|
|
20240522,143500,2066186100,24750,24800,24800,24750,97
|
|
20240522,143400,2063781400,24750,24800,24800,24750,105
|
|
20240522,143300,2061177500,24800,24800,24800,24800,1426
|
|
20240522,143200,2025812700,24750,24750,24800,24750,130
|
|
20240522,143100,2022595000,24750,24750,24750,24750,1
|
|
20240522,143000,2022570250,24750,24800,24800,24750,123
|
|
20240522,142900,2019525500,24800,24800,24800,24750,69
|
|
20240522,142800,2017814400,24800,24800,24800,24750,366
|
|
20240522,142700,2008749000,24750,24700,24750,24700,2193
|
|
20240522,142600,1954522800,24750,24700,24750,24700,375
|
|
20240522,142500,1945259800,24750,24750,24750,24750,17
|
|
20240522,142400,1944839050,24700,24750,24750,24700,68
|
|
20240522,142300,1943158600,24750,24700,24750,24700,67
|
|
20240522,142200,1941503400,24750,24700,24750,24700,392
|
|
20240522,142100,1931820600,24700,24800,24800,24700,1062
|
|
20240522,142000,1905539700,24750,24750,24750,24750,987
|
|
20240522,141900,1881111450,24750,24800,24800,24750,22
|
|
20240522,141800,1880565950,24800,24800,24800,24750,207
|
|
20240522,141700,1875439100,24750,24750,24750,24750,455
|
|
20240522,141600,1864177850,24750,24750,24750,24700,215
|
|
20240522,141500,1858856850,24700,24750,24750,24700,26
|
|
20240522,141400,1858213850,24700,24750,24750,24700,6
|
|
20240522,141300,1858065600,24750,24700,24750,24700,495
|
|
20240522,141200,1845838600,24700,24700,24750,24700,192
|
|
20240522,141100,1841091150,24700,24700,24700,24700,208
|
|
20240522,141000,1835953550,24700,24650,24700,24650,159
|
|
20240522,140900,1832026650,24700,24650,24700,24650,963
|
|
20240522,140800,1808258800,24650,24700,24700,24650,557
|
|
20240522,140700,1794521400,24700,24700,24700,24700,10
|
|
20240522,140600,1794274400,24700,24650,24700,24650,309
|
|
20240522,140500,1786657150,24650,24650,24650,24650,333
|
|
20240522,140400,1778448700,24700,24700,24700,24650,385
|
|
20240522,140300,1768955650,24650,24600,24700,24600,283
|
|
20240522,140200,1761980650,24650,24650,24650,24600,39
|
|
20240522,140100,1761019450,24650,24600,24650,24550,1057
|
|
20240522,140000,1735044600,24650,24650,24650,24600,429
|
|
20240522,135900,1724488350,24600,24650,24650,24550,539
|
|
20240522,135800,1711203100,24650,24550,24650,24550,190
|
|
20240522,135700,1706529100,24550,24550,24550,24550,10
|
|
20240522,135600,1706283600,24500,24500,24500,24500,1
|
|
20240522,135500,1706259100,24500,24550,24600,24450,1291
|
|
20240522,135400,1674579200,24500,24500,24500,24500,172
|
|
20240522,135300,1670365200,24450,24500,24500,24450,204
|
|
20240522,135200,1665377250,24500,24450,24500,24450,15
|
|
20240522,135100,1665010200,24450,24450,24450,24450,55
|
|
20240522,135000,1663665450,24450,24600,24600,24450,231
|
|
20240522,134900,1658005050,24600,24550,24600,24550,13
|
|
20240522,134800,1657685650,24600,24450,24600,24450,50
|
|
20240522,134700,1656457500,24450,24650,24650,24400,1407
|
|
20240522,134600,1622031650,24600,24650,24650,24600,194
|
|
20240522,134500,1617257200,24600,24650,24850,24600,520
|
|
20240522,134400,1604420500,24700,24850,24850,24650,1383
|
|
20240522,134300,1570088950,24900,24900,24900,24850,119
|
|
20240522,134200,1567131450,24900,24950,24950,24850,2165
|
|
20240522,134100,1513294850,24950,24900,24950,24850,1427
|
|
20240522,134000,1477785000,24950,24800,24950,24800,3163
|
|
20240522,133900,1399043800,24850,24700,24850,24650,1771
|
|
20240522,133800,1355211500,24700,24650,24700,24650,587
|
|
20240522,133700,1340723650,24650,24650,24700,24650,313
|
|
20240522,133600,1333002700,24650,24650,24650,24600,280
|
|
20240522,133500,1326100750,24650,24600,24650,24600,218
|
|
20240522,133400,1320737300,24600,24600,24700,24600,886
|
|
20240522,133300,1298910800,24600,24450,24600,24400,5125
|
|
20240522,133200,1173309500,24400,24300,24400,24300,527
|
|
20240522,133100,1160451800,24300,24450,24450,24300,117
|
|
20240522,133000,1157597600,24500,24300,24500,24200,1022
|
|
20240522,132900,1132634350,24300,24150,24300,24150,421
|
|
20240522,132800,1122404750,24200,24250,24250,24200,172
|
|
20240522,132700,1118240950,24250,24300,24300,24250,75
|
|
20240522,132600,1116418500,24300,24300,24300,24300,65
|
|
20240522,132500,1114839000,24350,24400,24400,24350,30
|
|
20240522,132400,1114108400,24400,24400,24400,24350,255
|
|
20240522,132300,1107886450,24400,24350,24400,24350,7
|
|
20240522,132200,1107715850,24350,24300,24350,24300,8
|
|
20240522,132100,1107521300,24300,24350,24350,24300,16
|
|
20240522,132000,1107131750,24400,24400,24400,24350,15
|
|
20240522,131900,1106766050,24400,24400,24400,24400,1
|
|
20240522,131800,1106741650,24350,24400,24400,24350,11
|
|
20240522,131700,1106473450,24450,24300,24450,24300,6
|
|
20240522,131600,1106326900,24450,24400,24450,24400,504
|
|
20240522,131500,1094029150,24400,24400,24400,24400,0
|
|
20240522,131400,1094029150,24400,24450,24500,24400,497
|
|
20240522,131300,1081877550,24450,24500,24500,24450,207
|
|
20240522,131200,1076813600,24500,24350,24550,24350,3161
|
|
20240522,131100,999469050,24300,24350,24350,24300,2
|
|
20240522,131000,999420400,24350,24300,24350,24300,2
|
|
20240522,130900,999371750,24400,24350,24400,24350,110
|
|
20240522,130800,996687900,24200,24150,24400,24150,2693
|
|
20240522,130700,931327200,24050,24050,24050,24050,1
|
|
20240522,130600,931303150,24150,24100,24150,24100,58
|
|
20240522,130500,929905200,24050,24100,24100,24050,441
|
|
20240522,130400,919277150,24100,24100,24100,24100,51
|
|
20240522,130300,918048050,24100,24100,24100,24100,6
|
|
20240522,130200,917903450,24100,24100,24100,24100,90
|
|
20240522,130100,915734450,24150,24100,24150,24100,3
|
|
20240522,130000,915662050,24150,24100,24150,24100,2
|
|
20240522,125900,915613800,24150,24150,24150,24150,0
|
|
20240522,125800,915613800,24150,24100,24150,24100,2
|
|
20240522,125700,915565550,24100,24100,24100,24100,91
|
|
20240522,125600,913372450,24100,24100,24100,24100,37
|
|
20240522,125500,912480750,24100,24100,24100,24100,3
|
|
20240522,125400,912408450,24100,24100,24100,24100,1
|
|
20240522,125300,912384350,24100,24100,24100,24100,0
|
|
20240522,125200,912384350,24100,24150,24150,24100,2
|
|
20240522,125100,912336100,24100,24100,24100,24100,373
|
|
20240522,125000,903346800,24100,24100,24100,24100,0
|
|
20240522,124900,903346800,24100,24100,24100,24100,1
|
|
20240522,124800,903322700,24100,24150,24150,24100,11
|
|
20240522,124700,903057100,24100,24100,24100,24100,22
|
|
20240522,124600,902526900,24150,24200,24200,24150,306
|
|
20240522,124500,895135950,24100,24100,24100,24100,1
|
|
20240522,124400,895111850,24100,24100,24100,24100,1
|
|
20240522,124300,895087750,24150,24150,24150,24150,96
|
|
20240522,124200,892769350,24150,24200,24200,24150,11
|
|
20240522,124100,892503200,24150,24150,24150,24150,1
|
|
20240522,124000,892479050,24250,24150,24250,24150,11
|
|
20240522,123900,892213300,24200,24200,24200,24150,61
|
|
20240522,123800,890737150,24100,24100,24100,24100,1
|
|
20240522,123700,890713050,24100,24100,24100,24100,0
|
|
20240522,123600,890713050,24100,24200,24200,24100,92
|
|
20240522,123500,888486750,24100,24100,24100,24100,1
|
|
20240522,123400,888462650,24200,24100,24200,24100,5
|
|
20240522,123300,888342050,24100,24100,24100,24100,0
|
|
20240522,123200,888342050,24100,24100,24100,24100,1
|
|
20240522,123100,888317950,24200,24050,24200,24050,1791
|
|
20240522,123000,845062850,24050,24050,24050,24050,0
|
|
20240522,122900,845062850,24050,24100,24100,24050,23
|
|
20240522,122800,844509600,24100,24050,24100,24050,2
|
|
20240522,122700,844461450,24050,24050,24050,24050,0
|
|
20240522,122600,844461450,24050,24050,24050,24050,1
|
|
20240522,122500,844437400,24050,24050,24050,24050,1
|
|
20240522,122400,844413350,24000,24000,24000,24000,200
|
|
20240522,122300,839613350,24000,24000,24000,24000,1
|
|
20240522,122200,839589350,24100,24000,24100,24000,2
|
|
20240522,122100,839541250,24000,24000,24000,24000,0
|
|
20240522,122000,839541250,24000,24000,24000,24000,1
|
|
20240522,121900,839517250,24000,24100,24100,24000,2
|
|
20240522,121800,839469150,24100,24000,24100,24000,19
|
|
20240522,121700,839011350,24150,24150,24150,24150,0
|
|
20240522,121600,839011350,24150,24000,24150,24000,2
|
|
20240522,121500,838963200,24000,24000,24000,24000,1
|
|
20240522,121400,838939200,24000,24000,24000,24000,0
|
|
20240522,121300,838939200,24000,24000,24000,24000,26
|
|
20240522,121200,838315200,24100,24050,24100,24050,1294
|
|
20240522,121100,807156350,24050,24050,24050,24050,0
|
|
20240522,121000,807156350,24050,24100,24100,24050,8
|
|
20240522,120900,806963600,24050,24050,24050,24050,1
|
|
20240522,120800,806939550,24100,24100,24100,24100,0
|
|
20240522,120700,806939550,24100,24100,24100,24100,50
|
|
20240522,120600,805734550,24050,24050,24050,24050,1
|
|
20240522,120500,805710500,24050,24050,24050,24050,251
|
|
20240522,120400,799673950,24100,24100,24100,24100,1
|
|
20240522,120300,799649850,24050,24050,24050,24050,1
|
|
20240522,120200,799625800,24050,24100,24100,24050,187
|
|
20240522,120100,795125250,24100,24100,24100,24100,0
|
|
20240522,120000,795125250,24100,24150,24150,24100,2
|
|
20240522,115900,795077000,24100,24100,24100,24100,1
|
|
20240522,115800,795052900,24150,24100,24150,24100,35
|
|
20240522,115700,794209350,24050,24100,24100,24050,2
|
|
20240522,115600,794161200,24050,24050,24050,24050,1
|
|
20240522,115500,794137150,24100,24100,24100,24100,100
|
|
20240522,115400,791727150,24050,24100,24100,24050,77
|
|
20240522,115300,789871500,24100,24100,24100,24100,1
|
|
20240522,115200,789847400,24150,24100,24150,24100,2
|
|
20240522,115100,789799150,24100,24100,24100,24100,0
|
|
20240522,115000,789799150,24100,24100,24100,24100,1
|
|
20240522,114900,789775050,24100,24100,24100,24100,1
|
|
20240522,114800,789750950,24150,24150,24150,24150,11
|
|
20240522,114700,789485300,24150,24150,24150,24150,20
|
|
20240522,114600,789002300,24150,24100,24150,24100,2
|
|
20240522,114500,788954050,24100,24100,24100,24100,20
|
|
20240522,114400,788472050,24100,24150,24150,24100,101
|
|
20240522,114300,786032950,24100,24100,24100,24100,1
|
|
20240522,114200,786008850,24150,24150,24150,24150,5
|
|
20240522,114100,785888100,24100,24150,24150,24100,2
|
|
20240522,114000,785839850,24150,24100,24150,24100,102
|
|
20240522,113900,783376600,24150,24150,24150,24150,100
|
|
20240522,113800,780961600,24100,24100,24150,24100,9
|
|
20240522,113700,780744650,24050,24050,24050,24050,1
|
|
20240522,113600,780720600,24050,24050,24100,24050,504
|
|
20240522,113500,768593800,24100,24100,24100,24100,19
|
|
20240522,113400,768135900,24150,24100,24150,24100,2
|
|
20240522,113300,768087650,24100,24050,24100,24050,322
|
|
20240522,113200,760327500,24050,24050,24050,24050,0
|
|
20240522,113100,760327500,24050,24100,24100,24050,7
|
|
20240522,113000,760158850,24050,24050,24050,24050,205
|
|
20240522,112900,755228600,24100,24000,24100,24000,304
|
|
20240522,112800,747903100,23950,24000,24000,23950,9
|
|
20240522,112700,747687150,23950,24000,24000,23950,39
|
|
20240522,112600,746751200,24000,24000,24000,24000,182
|
|
20240522,112500,742383200,23950,24000,24000,23950,5
|
|
20240522,112400,742263250,24000,24000,24000,23950,228
|
|
20240522,112300,736791300,23950,23950,23950,23950,1
|
|
20240522,112200,736767350,24000,24000,24000,24000,33
|
|
20240522,112100,735975350,23950,24000,24000,23950,8
|
|
20240522,112000,735783700,24000,24000,24000,24000,156
|
|
20240522,111900,732039700,24050,24050,24050,24050,81
|
|
20240522,111800,730091650,24050,24050,24050,24050,21
|
|
20240522,111700,729586600,24050,24050,24050,24050,1
|
|
20240522,111600,729562550,24100,24100,24100,24100,1
|
|
20240522,111500,729538450,24050,24050,24050,24050,1
|
|
20240522,111400,729514400,24050,24050,24050,24050,1
|
|
20240522,111300,729490350,24050,24050,24050,24050,0
|
|
20240522,111200,729490350,24050,24100,24150,24050,461
|
|
20240522,111100,718361200,24100,24050,24100,24050,3
|
|
20240522,111000,718288950,24100,24100,24100,24100,23
|
|
20240522,110900,717734650,24050,24100,24150,24050,182
|
|
20240522,110800,713348450,24100,24000,24100,24000,13
|
|
20240522,110700,713035800,24000,24000,24000,24000,201
|
|
20240522,110600,708211800,24050,24000,24050,24000,15
|
|
20240522,110500,707851300,24000,24000,24000,24000,16
|
|
20240522,110400,707467300,24050,24000,24050,24000,2
|
|
20240522,110300,707419250,24050,24000,24050,24000,4
|
|
20240522,110200,707323200,23950,24000,24000,23950,6
|
|
20240522,110100,707179250,24000,23950,24000,23950,39
|
|
20240522,110000,706243300,23950,23950,23950,23950,0
|
|
20240522,105900,706243300,23950,24000,24000,23950,2
|
|
20240522,105800,706195350,24000,24000,24000,23950,23
|
|
20240522,105700,705643400,23950,23950,23950,23950,0
|
|
20240522,105600,705643400,23950,24000,24000,23950,32
|
|
20240522,105500,704875450,24000,24000,24000,24000,1
|
|
20240522,105400,704851450,24000,24000,24000,24000,1
|
|
20240522,105300,704827450,24000,24000,24000,24000,0
|
|
20240522,105200,704827450,24000,24000,24000,24000,1
|
|
20240522,105100,704803450,24000,23950,24000,23950,19
|
|
20240522,105000,704347500,24000,24000,24000,24000,2
|
|
20240522,104900,704299500,23950,24000,24000,23950,3
|
|
20240522,104800,704227550,23950,24000,24000,23950,6
|
|
20240522,104700,704083600,24000,24000,24000,24000,29
|
|
20240522,104600,703387600,24000,24050,24050,24000,11
|
|
20240522,104500,703123500,24000,23950,24000,23950,51
|
|
20240522,104400,701902000,24000,24000,24000,24000,36
|
|
20240522,104300,701038000,24000,24000,24000,24000,23
|
|
20240522,104200,700486000,24000,24000,24000,24000,1
|
|
20240522,104100,700462000,24000,24000,24000,24000,1
|
|
20240522,104000,700438000,24000,24000,24000,24000,0
|
|
20240522,103900,700438000,24000,24050,24050,24000,11
|
|
20240522,103800,700173500,24000,24000,24000,24000,11
|
|
20240522,103700,699909500,24000,24000,24000,24000,40
|
|
20240522,103600,698949500,24000,23950,24000,23950,2
|
|
20240522,103500,698901550,24000,24000,24000,24000,41
|
|
20240522,103400,697917550,24000,24000,24000,24000,6
|
|
20240522,103300,697773550,24000,24000,24000,24000,24
|
|
20240522,103200,697197550,24000,23950,24000,23950,10
|
|
20240522,103100,696957600,24000,24000,24000,24000,203
|
|
20240522,103000,692085600,23950,24000,24000,23950,28
|
|
20240522,102900,691413650,24000,23950,24000,23950,6
|
|
20240522,102800,691269700,24000,24000,24000,24000,4
|
|
20240522,102700,691173700,23950,24000,24000,23950,6
|
|
20240522,102600,691029750,24000,23950,24000,23950,22
|
|
20240522,102500,690501800,24000,23950,24000,23950,32
|
|
20240522,102400,689733850,23950,23950,23950,23950,2
|
|
20240522,102300,689685950,24000,24000,24000,23950,15
|
|
20240522,102200,689326000,24000,23900,24000,23900,6
|
|
20240522,102100,689182400,23900,23950,23950,23900,30
|
|
20240522,102000,688465200,23950,23950,24000,23950,118
|
|
20240522,101900,685638900,23950,23950,23950,23900,11
|
|
20240522,101800,685375500,23900,23900,23900,23900,84
|
|
20240522,101700,683367900,23900,23900,23900,23900,1
|
|
20240522,101600,683344000,23950,23950,23950,23900,134
|
|
20240522,101500,680135100,23950,24000,24000,23950,200
|
|
20240522,101400,675345050,24000,24000,24000,24000,28
|
|
20240522,101300,674673050,24000,24000,24000,24000,30
|
|
20240522,101200,673953050,24000,24000,24000,24000,80
|
|
20240522,101100,672033050,24000,24000,24000,24000,287
|
|
20240522,101000,665145050,24000,24000,24000,24000,1
|
|
20240522,100900,665121050,24000,24000,24000,24000,1
|
|
20240522,100800,665097050,24000,24000,24000,24000,5
|
|
20240522,100700,664977050,24000,24000,24000,24000,1
|
|
20240522,100600,664953050,24000,24000,24000,24000,201
|
|
20240522,100500,660129050,24050,24050,24050,24050,1
|
|
20240522,100400,660105000,23950,24000,24050,23950,118
|
|
20240522,100300,657272300,23950,23950,23950,23950,1
|
|
20240522,100200,657248350,24000,24000,24000,23950,25
|
|
20240522,100100,656648400,23950,24000,24000,23950,43
|
|
20240522,100000,655618200,24100,23950,24100,23950,8
|
|
20240522,095900,655426000,24000,23950,24000,23950,402
|
|
20240522,095800,645778050,24000,24000,24000,24000,130
|
|
20240522,095700,642658050,24000,24000,24000,24000,3
|
|
20240522,095600,642586050,24000,24000,24000,24000,179
|
|
20240522,095500,638290050,24000,24000,24000,24000,100
|
|
20240522,095400,635890050,24000,24000,24000,24000,99
|
|
20240522,095300,633514050,24000,24000,24000,24000,987
|
|
20240522,095200,609826050,24050,24050,24050,24000,1713
|
|
20240522,095100,568643600,24100,24100,24100,24100,307
|
|
20240522,095000,561244900,24150,24150,24150,24150,80
|
|
20240522,094900,559312900,24250,24250,24250,24250,353
|
|
20240522,094800,550752650,24300,24250,24300,24250,176
|
|
20240522,094700,546477400,24250,24250,24250,24250,204
|
|
20240522,094600,541530400,24150,24200,24200,24150,60
|
|
20240522,094500,540078450,24200,24300,24300,24150,111
|
|
20240522,094400,537387250,24300,24350,24350,24300,325
|
|
20240522,094300,529487500,24350,24300,24350,24300,218
|
|
20240522,094200,524181850,24350,24250,24350,24250,1220
|
|
20240522,094100,494562700,24250,24050,24250,24050,1163
|
|
20240522,094000,466440650,24000,24000,24050,24000,159
|
|
20240522,093900,462624150,24000,24000,24000,24000,24
|
|
20240522,093800,462048150,24050,24050,24050,24050,25
|
|
20240522,093700,461446900,24050,24000,24050,24000,317
|
|
20240522,093600,453831550,24000,24150,24150,24000,557
|
|
20240522,093500,440451250,24150,24200,24200,24150,331
|
|
20240522,093400,432451750,24150,24150,24200,24150,1016
|
|
20240522,093300,407913450,24200,24200,24200,24200,98
|
|
20240522,093200,405541850,24200,24000,24250,24000,1305
|
|
20240522,093100,374006750,24150,24000,24150,24000,372
|
|
20240522,093000,365026950,23950,24000,24150,23800,243
|
|
20240522,092900,359187450,23750,24100,24100,23750,473
|
|
20240522,092800,347851950,24100,24100,24100,24100,11
|
|
20240522,092700,347586850,24100,24000,24100,24000,292
|
|
20240522,092600,340568750,24000,24000,24000,24000,40
|
|
20240522,092500,339608750,24000,24150,24150,24000,167
|
|
20240522,092400,335576250,24100,24000,24100,24000,537
|
|
20240522,092300,322640950,24000,24000,24000,24000,1006
|
|
20240522,092200,298496950,24000,23850,24100,23850,2392
|
|
20240522,092100,240968600,23900,23950,23950,23700,1105
|
|
20240522,092000,214631650,24050,24000,24050,24000,43
|
|
20240522,091900,213598600,24050,23950,24050,23950,502
|
|
20240522,091800,201538950,23950,24050,24050,23950,47
|
|
20240522,091700,200410300,24050,23800,24100,23800,2842
|
|
20240522,091600,132236800,23800,23800,23800,23800,127
|
|
20240522,091500,129214200,23800,23800,23850,23800,441
|
|
20240522,091400,118715150,23850,23600,23850,23550,3267
|
|
20240522,091300,41144200,23600,23500,23600,23500,549
|
|
20240522,091200,28197300,23450,23450,23450,23450,0
|
|
20240522,091100,28197300,23450,23550,23550,23450,117
|
|
20240522,091000,25443650,23600,23450,23600,23450,41
|
|
20240522,090900,24480600,23450,23350,23600,23250,277
|
|
20240522,090800,17963750,23550,23400,23550,23200,62
|
|
20240522,090700,16510500,23200,23200,23200,23200,5
|
|
20240522,090600,16394500,23200,23200,23200,23200,0
|
|
20240522,090500,16394500,23200,23200,23200,23200,70
|
|
20240522,090400,14770500,23200,23100,23200,23100,57
|
|
20240522,090300,13448400,23100,23300,23450,23100,295
|
|
20240522,090200,6602450,23300,23300,23300,23300,0
|
|
20240522,090100,6602450,23300,23300,23300,23300,0
|
|
20240522,090000,6602450,23300,23350,23450,23300,283
|