613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,191000,16804260300,23750,23750,23750,23750,34167
|
|
20240522,190900,16804260300,23750,23750,23750,23750,0
|
|
20240522,190800,16804260300,23750,23750,23750,23750,0
|
|
20240522,190700,16804260300,23750,23750,23750,23750,0
|
|
20240522,190600,16804260300,23750,23750,23750,23750,0
|
|
20240522,190500,16804260300,23750,23750,23750,23750,0
|
|
20240522,190400,16804260300,23750,23750,23750,23750,0
|
|
20240522,190300,16804260300,23750,23750,23750,23750,0
|
|
20240522,190200,16804260300,23750,23750,23750,23750,0
|
|
20240522,190100,16804260300,23750,23750,23750,23750,0
|
|
20240522,190000,16804260300,23750,23750,23750,23750,0
|
|
20240522,185900,16804260300,23750,23750,23750,23750,0
|
|
20240522,185800,16804260300,23750,23750,23750,23750,0
|
|
20240522,185700,16804260300,23750,23750,23750,23750,0
|
|
20240522,185600,16804260300,23750,23750,23750,23750,0
|
|
20240522,185500,16804260300,23750,23750,23750,23750,0
|
|
20240522,185400,16804260300,23750,23750,23750,23750,0
|
|
20240522,185300,16804260300,23750,23750,23750,23750,0
|
|
20240522,185200,16804260300,23750,23750,23750,23750,0
|
|
20240522,185100,16804260300,23750,23750,23750,23750,0
|
|
20240522,185000,16804260300,23750,23750,23750,23750,0
|
|
20240522,184900,16804260300,23750,23750,23750,23750,0
|
|
20240522,184800,16804260300,23750,23750,23750,23750,0
|
|
20240522,184700,16804260300,23750,23750,23750,23750,0
|
|
20240522,184600,16804260300,23750,23750,23750,23750,0
|
|
20240522,184500,16804260300,23750,23750,23750,23750,0
|
|
20240522,184400,16804260300,23750,23750,23750,23750,0
|
|
20240522,184300,16804260300,23750,23750,23750,23750,0
|
|
20240522,184200,16804260300,23750,23750,23750,23750,0
|
|
20240522,184100,16804260300,23750,23750,23750,23750,0
|
|
20240522,184000,16804260300,23750,23750,23750,23750,34167
|
|
20240522,183900,16804260300,23750,23750,23750,23750,0
|
|
20240522,183800,16804260300,23750,23750,23750,23750,0
|
|
20240522,183700,16804260300,23750,23750,23750,23750,0
|
|
20240522,183600,16804260300,23750,23750,23750,23750,0
|
|
20240522,183500,16804260300,23750,23750,23750,23750,0
|
|
20240522,183400,16804260300,23750,23750,23750,23750,0
|
|
20240522,183300,16804260300,23750,23750,23750,23750,0
|
|
20240522,183200,16804260300,23750,23750,23750,23750,0
|
|
20240522,183100,16804260300,23750,23750,23750,23750,0
|
|
20240522,183000,16804260300,23750,23750,23750,23750,0
|
|
20240522,182900,16804260300,23750,23750,23750,23750,0
|
|
20240522,182800,16804260300,23750,23750,23750,23750,0
|
|
20240522,182700,16804260300,23750,23750,23750,23750,0
|
|
20240522,182600,16804260300,23750,23750,23750,23750,0
|
|
20240522,182500,16804260300,23750,23750,23750,23750,0
|
|
20240522,182400,16804260300,23750,23750,23750,23750,0
|
|
20240522,182300,16804260300,23750,23750,23750,23750,0
|
|
20240522,182200,16804260300,23750,23750,23750,23750,0
|
|
20240522,182100,16804260300,23750,23750,23750,23750,0
|
|
20240522,182000,16804260300,23750,23750,23750,23750,0
|
|
20240522,181900,16804260300,23750,23750,23750,23750,0
|
|
20240522,181800,16804260300,23750,23750,23750,23750,0
|
|
20240522,181700,16804260300,23750,23750,23750,23750,0
|
|
20240522,181600,16804260300,23750,23750,23750,23750,0
|
|
20240522,181500,16804260300,23750,23750,23750,23750,0
|
|
20240522,181400,16804260300,23750,23750,23750,23750,0
|
|
20240522,181300,16804260300,23750,23750,23750,23750,0
|
|
20240522,181200,16804260300,23750,23750,23750,23750,0
|
|
20240522,181100,16804260300,23750,23750,23750,23750,0
|
|
20240522,181000,16804260300,23750,23750,23750,23750,34167
|
|
20240522,180900,16804260300,23750,23750,23750,23750,0
|
|
20240522,180800,16804260300,23750,23750,23750,23750,0
|
|
20240522,180700,16804260300,23750,23750,23750,23750,0
|
|
20240522,180600,16804260300,23750,23750,23750,23750,0
|
|
20240522,180500,16804260300,23750,23750,23750,23750,0
|
|
20240522,180400,16804260300,23750,23750,23750,23750,0
|
|
20240522,180300,16804260300,23750,23750,23750,23750,0
|
|
20240522,180200,16804260300,23750,23750,23750,23750,0
|
|
20240522,180100,16804260300,23750,23750,23750,23750,0
|
|
20240522,180000,16804260300,23750,23750,23750,23750,0
|
|
20240522,175900,16804260300,23750,23750,23750,23750,0
|
|
20240522,175800,16804260300,23750,23750,23750,23750,0
|
|
20240522,175700,16804260300,23750,23750,23750,23750,0
|
|
20240522,175600,16804260300,23750,23750,23750,23750,0
|
|
20240522,175500,16804260300,23750,23750,23750,23750,0
|
|
20240522,175400,16804260300,23750,23750,23750,23750,0
|
|
20240522,175300,16804260300,23750,23750,23750,23750,0
|
|
20240522,175200,16804260300,23750,23750,23750,23750,0
|
|
20240522,175100,16804260300,23750,23750,23750,23750,0
|
|
20240522,175000,16804260300,23750,23750,23750,23750,0
|
|
20240522,174900,16804260300,23750,23750,23750,23750,0
|
|
20240522,174800,16804260300,23750,23750,23750,23750,0
|
|
20240522,174700,16804260300,23750,23750,23750,23750,0
|
|
20240522,174600,16804260300,23750,23750,23750,23750,0
|
|
20240522,174500,16804260300,23750,23750,23750,23750,0
|
|
20240522,174400,16804260300,23750,23750,23750,23750,0
|
|
20240522,174300,16804260300,23750,23750,23750,23750,0
|
|
20240522,174200,16804260300,23750,23750,23750,23750,0
|
|
20240522,174100,16804260300,23750,23750,23750,23750,0
|
|
20240522,174000,16804260300,23750,23750,23750,23750,34167
|
|
20240522,173900,16804260300,23750,23750,23750,23750,0
|
|
20240522,173800,16804260300,23750,23750,23750,23750,0
|
|
20240522,173700,16804260300,23750,23750,23750,23750,0
|
|
20240522,173600,16804260300,23750,23750,23750,23750,0
|
|
20240522,173500,16804260300,23750,23750,23750,23750,0
|
|
20240522,173400,16804260300,23750,23750,23750,23750,0
|
|
20240522,173300,16804260300,23750,23750,23750,23750,0
|
|
20240522,173200,16804260300,23750,23750,23750,23750,0
|
|
20240522,173100,16804260300,23750,23750,23750,23750,0
|
|
20240522,173000,16804260300,23750,23750,23750,23750,0
|
|
20240522,172900,16804260300,23750,23750,23750,23750,0
|
|
20240522,172800,16804260300,23750,23750,23750,23750,0
|
|
20240522,172700,16804260300,23750,23750,23750,23750,0
|
|
20240522,172600,16804260300,23750,23750,23750,23750,0
|
|
20240522,172500,16804260300,23750,23750,23750,23750,0
|
|
20240522,172400,16804260300,23750,23750,23750,23750,0
|
|
20240522,172300,16804260300,23750,23750,23750,23750,0
|
|
20240522,172200,16804260300,23750,23750,23750,23750,0
|
|
20240522,172100,16804260300,23750,23750,23750,23750,0
|
|
20240522,172000,16804260300,23750,23750,23750,23750,0
|
|
20240522,171900,16804260300,23750,23750,23750,23750,0
|
|
20240522,171800,16804260300,23750,23750,23750,23750,0
|
|
20240522,171700,16804260300,23750,23750,23750,23750,0
|
|
20240522,171600,16804260300,23750,23750,23750,23750,0
|
|
20240522,171500,16804260300,23750,23750,23750,23750,0
|
|
20240522,171400,16804260300,23750,23750,23750,23750,0
|
|
20240522,171300,16804260300,23750,23750,23750,23750,0
|
|
20240522,171200,16804260300,23750,23750,23750,23750,0
|
|
20240522,171100,16804260300,23750,23750,23750,23750,0
|
|
20240522,171000,16804260300,23750,23750,23750,23750,34167
|
|
20240522,170900,16804260300,23750,23750,23750,23750,0
|
|
20240522,170800,16804260300,23750,23750,23750,23750,0
|
|
20240522,170700,16804260300,23750,23750,23750,23750,0
|
|
20240522,170600,16804260300,23750,23750,23750,23750,0
|
|
20240522,170500,16804260300,23750,23750,23750,23750,0
|
|
20240522,170400,16804260300,23750,23750,23750,23750,0
|
|
20240522,170300,16804260300,23750,23750,23750,23750,0
|
|
20240522,170200,16804260300,23750,23750,23750,23750,0
|
|
20240522,170100,16804260300,23750,23750,23750,23750,0
|
|
20240522,170000,16804260300,23750,23750,23750,23750,0
|
|
20240522,165900,16804260300,23750,23750,23750,23750,0
|
|
20240522,165800,16804260300,23750,23750,23750,23750,0
|
|
20240522,165700,16804260300,23750,23750,23750,23750,0
|
|
20240522,165600,16804260300,23750,23750,23750,23750,0
|
|
20240522,165500,16804260300,23750,23750,23750,23750,0
|
|
20240522,165400,16804260300,23750,23750,23750,23750,0
|
|
20240522,165300,16804260300,23750,23750,23750,23750,0
|
|
20240522,165200,16804260300,23750,23750,23750,23750,0
|
|
20240522,165100,16804260300,23750,23750,23750,23750,0
|
|
20240522,165000,16804260300,23750,23750,23750,23750,0
|
|
20240522,164900,16804260300,23750,23750,23750,23750,0
|
|
20240522,164800,16804260300,23750,23750,23750,23750,0
|
|
20240522,164700,16804260300,23750,23750,23750,23750,0
|
|
20240522,164600,16804260300,23750,23750,23750,23750,0
|
|
20240522,164500,16804260300,23750,23750,23750,23750,0
|
|
20240522,164400,16804260300,23750,23750,23750,23750,0
|
|
20240522,164300,16804260300,23750,23750,23750,23750,0
|
|
20240522,164200,16804260300,23750,23750,23750,23750,0
|
|
20240522,164100,16804260300,23750,23750,23750,23750,0
|
|
20240522,164000,16804260300,23750,23750,23750,23750,34167
|
|
20240522,163900,16804260300,23750,23750,23750,23750,0
|
|
20240522,163800,16804260300,23750,23750,23750,23750,0
|
|
20240522,163700,16804260300,23750,23750,23750,23750,0
|
|
20240522,163600,16804260300,23750,23750,23750,23750,0
|
|
20240522,163500,16804260300,23750,23750,23750,23750,0
|
|
20240522,163400,16804260300,23750,23750,23750,23750,0
|
|
20240522,163300,16804260300,23750,23750,23750,23750,0
|
|
20240522,163200,16804260300,23750,23750,23750,23750,0
|
|
20240522,163100,16804260300,23750,23750,23750,23750,0
|
|
20240522,163000,16804260300,23750,23750,23750,23750,0
|
|
20240522,162900,16804260300,23750,23750,23750,23750,0
|
|
20240522,162800,16804260300,23750,23750,23750,23750,0
|
|
20240522,162700,16804260300,23750,23750,23750,23750,0
|
|
20240522,162600,16804260300,23750,23750,23750,23750,0
|
|
20240522,162500,16804260300,23750,23750,23750,23750,0
|
|
20240522,162400,16804260300,23750,23750,23750,23750,0
|
|
20240522,162300,16804260300,23750,23750,23750,23750,0
|
|
20240522,162200,16804260300,23750,23750,23750,23750,0
|
|
20240522,162100,16804260300,23750,23750,23750,23750,0
|
|
20240522,162000,16804260300,23750,23750,23750,23750,0
|
|
20240522,161900,16804260300,23750,23750,23750,23750,0
|
|
20240522,161800,16804260300,23750,23750,23750,23750,0
|
|
20240522,161700,16804260300,23750,23750,23750,23750,0
|
|
20240522,161600,16804260300,23750,23750,23750,23750,0
|
|
20240522,161500,16804260300,23750,23750,23750,23750,0
|
|
20240522,161400,16804260300,23750,23750,23750,23750,0
|
|
20240522,161300,16804260300,23750,23750,23750,23750,0
|
|
20240522,161200,16804260300,23750,23750,23750,23750,0
|
|
20240522,161100,16804260300,23750,23750,23750,23750,0
|
|
20240522,161000,16804260300,23750,23750,23750,23750,34167
|
|
20240522,160900,16804260300,23750,23750,23750,23750,0
|
|
20240522,160800,16804260300,23750,23750,23750,23750,0
|
|
20240522,160700,16804260300,23750,23750,23750,23750,0
|
|
20240522,160600,16804260300,23750,23750,23750,23750,0
|
|
20240522,160500,16804260300,23750,23750,23750,23750,0
|
|
20240522,160400,16804260300,23750,23750,23750,23750,0
|
|
20240522,160300,16804260300,23750,23750,23750,23750,0
|
|
20240522,160200,16804260300,23750,23750,23750,23750,0
|
|
20240522,160100,16804260300,23750,23750,23750,23750,0
|
|
20240522,160000,16804260300,23750,23750,23750,23750,0
|
|
20240522,155900,16804260300,23750,23750,23750,23750,0
|
|
20240522,155800,16804260300,23750,23750,23750,23750,0
|
|
20240522,155700,16804260300,23750,23750,23750,23750,0
|
|
20240522,155600,16804260300,23750,23750,23750,23750,0
|
|
20240522,155500,16804260300,23750,23750,23750,23750,0
|
|
20240522,155400,16804260300,23750,23750,23750,23750,0
|
|
20240522,155300,16804260300,23750,23750,23750,23750,0
|
|
20240522,155200,16804260300,23750,23750,23750,23750,0
|
|
20240522,155100,16804260300,23750,23750,23750,23750,0
|
|
20240522,155000,16804260300,23750,23750,23750,23750,0
|
|
20240522,154900,16804260300,23750,23750,23750,23750,0
|
|
20240522,154800,16804260300,23750,23750,23750,23750,0
|
|
20240522,154700,16804260300,23750,23750,23750,23750,0
|
|
20240522,154600,16804260300,23750,23750,23750,23750,0
|
|
20240522,154500,16804260300,23750,23750,23750,23750,0
|
|
20240522,154400,16804260300,23750,23750,23750,23750,0
|
|
20240522,154300,16804260300,23750,23750,23750,23750,0
|
|
20240522,154200,16804260300,23750,23750,23750,23750,0
|
|
20240522,154100,16804260300,23750,23750,23750,23750,0
|
|
20240522,154000,16804260300,23750,23750,23750,23750,34167
|
|
20240522,153900,16804260300,23750,23750,23750,23750,0
|
|
20240522,153800,16804260300,23750,23750,23750,23750,0
|
|
20240522,153700,16804260300,23750,23750,23750,23750,0
|
|
20240522,153600,16804260300,23750,23750,23750,23750,0
|
|
20240522,153500,16804260300,23750,23750,23750,23750,0
|
|
20240522,153400,16804260300,23750,23750,23750,23750,0
|
|
20240522,153300,16804260300,23750,23750,23750,23750,0
|
|
20240522,153200,16804260300,23750,23750,23750,23750,0
|
|
20240522,153100,16804260300,23750,23750,23750,23750,0
|
|
20240522,153000,16804260300,23750,23750,23750,23750,34167
|
|
20240522,152900,15992794050,23750,23750,23750,23750,0
|
|
20240522,152800,15992794050,23750,23750,23750,23750,0
|
|
20240522,152700,15992794050,23750,23750,23750,23750,0
|
|
20240522,152600,15992794050,23750,23750,23750,23750,0
|
|
20240522,152500,15992794050,23750,23750,23750,23750,0
|
|
20240522,152400,15992794050,23750,23750,23750,23750,0
|
|
20240522,152300,15992794050,23750,23750,23750,23750,0
|
|
20240522,152200,15992794050,23750,23750,23750,23750,0
|
|
20240522,152100,15992794050,23750,23750,23750,23750,0
|
|
20240522,152000,15992794050,23750,23750,23750,23750,0
|
|
20240522,151900,15992794050,23750,23700,23750,23700,1115
|
|
20240522,151800,15966337400,23750,23700,23750,23700,424
|
|
20240522,151700,15956270400,23750,23650,23750,23650,6699
|
|
20240522,151600,15797475450,23650,23650,23700,23650,1007
|
|
20240522,151500,15773629250,23700,23700,23700,23650,1024
|
|
20240522,151400,15749394750,23700,23650,23700,23650,485
|
|
20240522,151300,15737900900,23650,23700,23700,23650,727
|
|
20240522,151200,15720689450,23700,23700,23700,23650,953
|
|
20240522,151100,15698118950,23700,23700,23700,23650,1521
|
|
20240522,151000,15662087650,23700,23700,23700,23650,754
|
|
20240522,150900,15644243950,23700,23700,23700,23650,689
|
|
20240522,150800,15627933000,23700,23700,23750,23650,1955
|
|
20240522,150700,15581601550,23700,23700,23750,23650,6949
|
|
20240522,150600,15416928800,23750,23700,23750,23700,769
|
|
20240522,150500,15398701650,23750,23700,23750,23700,1743
|
|
20240522,150400,15357390500,23750,23750,23750,23700,532
|
|
20240522,150300,15344778800,23750,23750,23750,23700,690
|
|
20240522,150200,15328417300,23750,23750,23750,23700,170
|
|
20240522,150100,15324385550,23700,23750,23750,23700,839
|
|
20240522,150000,15304488100,23750,23700,23750,23700,578
|
|
20240522,145900,15290787400,23700,23700,23750,23700,1045
|
|
20240522,145800,15265999000,23750,23750,23750,23700,1222
|
|
20240522,145700,15237008750,23750,23700,23750,23700,1113
|
|
20240522,145600,15210605700,23750,23700,23750,23700,1124
|
|
20240522,145500,15183924800,23750,23700,23750,23700,3221
|
|
20240522,145400,15107554400,23750,23750,23750,23700,1455
|
|
20240522,145300,15073021700,23700,23750,23750,23700,1098
|
|
20240522,145200,15046979500,23750,23750,23750,23700,941
|
|
20240522,145100,15024651950,23750,23700,23750,23700,1123
|
|
20240522,145000,14998011100,23700,23750,23750,23700,658
|
|
20240522,144900,14982391000,23700,23700,23750,23700,12945
|
|
20240522,144800,14675487750,23700,23750,23750,23700,1419
|
|
20240522,144700,14641814950,23750,23750,23750,23700,1187
|
|
20240522,144600,14613651650,23750,23700,23750,23700,1583
|
|
20240522,144500,14576082700,23750,23750,23750,23700,848
|
|
20240522,144400,14555969350,23750,23750,23750,23700,1348
|
|
20240522,144300,14523966200,23750,23750,23750,23700,1315
|
|
20240522,144200,14492767350,23750,23750,23750,23700,3049
|
|
20240522,144100,14420376000,23750,23750,23750,23700,1105
|
|
20240522,144000,14394159450,23700,23750,23750,23700,11545
|
|
20240522,143900,14120417200,23750,23750,23750,23700,6172
|
|
20240522,143800,13973856950,23700,23750,23750,23700,934
|
|
20240522,143700,13951696850,23750,23750,23750,23700,1140
|
|
20240522,143600,13924647850,23750,23700,23750,23700,1097
|
|
20240522,143500,13898620650,23700,23750,23750,23700,1058
|
|
20240522,143400,13873525450,23750,23700,23750,23650,1530
|
|
20240522,143300,13837243650,23750,23700,23750,23650,3538
|
|
20240522,143200,13753420300,23700,23650,23700,23650,1118
|
|
20240522,143100,13726940050,23700,23700,23700,23650,3298
|
|
20240522,143000,13648807500,23650,23650,23700,23650,1441
|
|
20240522,142900,13614700200,23650,23700,23700,23650,12755
|
|
20240522,142800,13312523400,23700,23700,23700,23650,2174
|
|
20240522,142700,13261070800,23700,23700,23750,23650,7116
|
|
20240522,142600,13092412200,23700,23750,23750,23700,1117
|
|
20240522,142500,13065912100,23700,23750,23750,23700,1418
|
|
20240522,142400,13032274500,23750,23750,23750,23700,1495
|
|
20240522,142300,12996818150,23700,23700,23750,23700,1428
|
|
20240522,142200,12962954500,23750,23750,23750,23700,1860
|
|
20240522,142100,12918850750,23750,23700,23750,23700,756
|
|
20240522,142000,12900922900,23700,23700,23750,23700,5185
|
|
20240522,141900,12778009400,23750,23750,23750,23700,1783
|
|
20240522,141800,12735734300,23700,23750,23750,23700,1163
|
|
20240522,141700,12708158250,23750,23750,23750,23700,1542
|
|
20240522,141600,12671578800,23700,23700,23750,23700,1113
|
|
20240522,141500,12645177300,23700,23750,23750,23700,1621
|
|
20240522,141400,12606696450,23700,23750,23750,23700,1064
|
|
20240522,141300,12581453550,23750,23750,23750,23700,1080
|
|
20240522,141200,12555832550,23750,23750,23750,23700,1404
|
|
20240522,141100,12522536150,23750,23750,23750,23700,978
|
|
20240522,141000,12499339550,23750,23750,23750,23700,808
|
|
20240522,140900,12480175750,23700,23700,23750,23700,847
|
|
20240522,140800,12460070900,23750,23700,23750,23700,2182
|
|
20240522,140700,12408279250,23700,23750,23750,23700,2018
|
|
20240522,140600,12360444650,23750,23700,23750,23700,3068
|
|
20240522,140500,12287730350,23700,23750,23750,23700,991
|
|
20240522,140400,12264232600,23750,23700,23750,23700,663
|
|
20240522,140300,12248517750,23700,23700,23750,23700,569
|
|
20240522,140200,12235030300,23750,23750,23750,23700,541
|
|
20240522,140100,12222207350,23750,23700,23750,23700,781
|
|
20240522,140000,12203691950,23750,23700,23750,23700,1011
|
|
20240522,135900,12179724800,23750,23750,23750,23700,683
|
|
20240522,135800,12163532600,23750,23700,23750,23700,1324
|
|
20240522,135700,12132115050,23700,23700,23750,23700,653
|
|
20240522,135600,12116624750,23700,23750,23750,23700,1325
|
|
20240522,135500,12085178400,23750,23750,23750,23700,6461
|
|
20240522,135400,11931763600,23700,23700,23750,23700,6139
|
|
20240522,135300,11786265350,23700,23700,23750,23700,1830
|
|
20240522,135200,11742892600,23700,23750,23750,23700,857
|
|
20240522,135100,11722574550,23700,23700,23750,23700,421
|
|
20240522,135000,11712594500,23750,23700,23750,23700,674
|
|
20240522,134900,11696618600,23750,23750,23750,23700,684
|
|
20240522,134800,11680402400,23750,23750,23750,23700,1476
|
|
20240522,134700,11645400550,23700,23700,23750,23700,819
|
|
20240522,134600,11625984700,23700,23700,23750,23700,607
|
|
20240522,134500,11611595500,23700,23750,23750,23700,675
|
|
20240522,134400,11595584300,23750,23750,23750,23700,3105
|
|
20240522,134300,11521929400,23700,23750,23750,23700,883
|
|
20240522,134200,11500998750,23700,23750,23750,23700,842
|
|
20240522,134100,11481036700,23700,23750,23750,23700,652
|
|
20240522,134000,11465581050,23700,23750,23750,23700,1069
|
|
20240522,133900,11440237800,23700,23750,23750,23700,1682
|
|
20240522,133800,11400357800,23700,23700,23750,23700,898
|
|
20240522,133700,11379072400,23750,23750,23750,23700,685
|
|
20240522,133600,11362835900,23700,23700,23750,23700,708
|
|
20240522,133500,11346053250,23750,23750,23750,23700,2330
|
|
20240522,133400,11290751000,23700,23700,23750,23700,1036
|
|
20240522,133300,11266190950,23750,23750,23750,23700,677
|
|
20240522,133200,11250140650,23750,23700,23750,23700,766
|
|
20240522,133100,11231985400,23750,23750,23750,23700,2531
|
|
20240522,133000,11171900250,23750,23750,23750,23700,807
|
|
20240522,132900,11152772400,23700,23700,23750,23700,824
|
|
20240522,132800,11133240000,23700,23700,23750,23700,1706
|
|
20240522,132700,11092806450,23700,23700,23750,23700,3662
|
|
20240522,132600,11005967500,23750,23700,23750,23700,979
|
|
20240522,132500,10982760850,23750,23700,23750,23700,2359
|
|
20240522,132400,10926850950,23700,23700,23750,23700,4071
|
|
20240522,132300,10830366350,23750,23700,23750,23700,686
|
|
20240522,132200,10814096550,23700,23700,23750,23700,4318
|
|
20240522,132100,10711672850,23700,23700,23750,23700,521
|
|
20240522,132000,10699318600,23700,23700,23750,23700,6412
|
|
20240522,131900,10547352100,23750,23700,23750,23700,1132
|
|
20240522,131800,10520511250,23750,23700,23750,23700,820
|
|
20240522,131700,10501073500,23700,23700,23750,23700,6703
|
|
20240522,131600,10341908000,23700,23700,23750,23700,385
|
|
20240522,131500,10332780150,23700,23700,23750,23700,568
|
|
20240522,131400,10319317000,23700,23700,23750,23700,811
|
|
20240522,131300,10300093500,23750,23700,23750,23700,473
|
|
20240522,131200,10288881300,23750,23750,23750,23700,484
|
|
20240522,131100,10277408300,23750,23700,23750,23700,1647
|
|
20240522,131000,10238369200,23700,23700,23750,23700,6557
|
|
20240522,130900,10082858600,23700,23700,23750,23700,3082
|
|
20240522,130800,10009732800,23750,23700,23750,23700,5588
|
|
20240522,130700,9877290150,23750,23750,23750,23700,1078
|
|
20240522,130600,9851739600,23750,23700,23750,23700,2178
|
|
20240522,130500,9800116500,23700,23700,23750,23700,34129
|
|
20240522,130400,8991253700,23750,23750,23750,23700,9950
|
|
20240522,130300,8754951950,23750,23800,23800,23750,2452
|
|
20240522,130200,8696714650,23750,23800,23800,23750,628
|
|
20240522,130100,8681798450,23750,23800,23800,23750,542
|
|
20240522,130000,8668921050,23800,23800,23800,23750,852
|
|
20240522,125900,8648682300,23800,23800,23800,23750,639
|
|
20240522,125800,8633503300,23750,23800,23800,23750,1362
|
|
20240522,125700,8601146300,23750,23750,23800,23750,4741
|
|
20240522,125600,8488546550,23750,23750,23800,23750,598
|
|
20240522,125500,8474342150,23750,23750,23800,23750,696
|
|
20240522,125400,8457807200,23800,23750,23800,23750,615
|
|
20240522,125300,8443191550,23800,23750,23800,23750,654
|
|
20240522,125200,8427650250,23800,23800,23800,23750,208
|
|
20240522,125100,8422705850,23750,23800,23800,23750,623
|
|
20240522,125000,8407905700,23750,23800,23800,23750,3201
|
|
20240522,124900,8331870300,23800,23750,23800,23750,2159
|
|
20240522,124800,8280592200,23750,23750,23800,23750,248
|
|
20240522,124700,8274699400,23750,23750,23800,23750,408
|
|
20240522,124600,8264998500,23750,23750,23800,23750,454
|
|
20240522,124500,8254212700,23800,23800,23800,23750,448
|
|
20240522,124400,8243560850,23800,23800,23800,23750,176
|
|
20240522,124300,8239377100,23750,23750,23800,23750,281
|
|
20240522,124200,8232701800,23750,23800,23800,23750,253
|
|
20240522,124100,8226691850,23800,23750,23800,23750,822
|
|
20240522,124000,8207164900,23750,23750,23800,23750,138
|
|
20240522,123900,8203885400,23750,23750,23800,23750,503
|
|
20240522,123800,8191927750,23800,23800,23800,23750,243
|
|
20240522,123700,8186153000,23750,23800,23800,23750,238
|
|
20240522,123600,8180495600,23800,23750,23800,23750,359
|
|
20240522,123500,8171965100,23750,23750,23800,23750,939
|
|
20240522,123400,8149662600,23750,23750,23800,23750,584
|
|
20240522,123300,8135787750,23750,23800,23800,23750,401
|
|
20240522,123200,8126263200,23750,23750,23800,23750,239
|
|
20240522,123100,8120586500,23750,23750,23800,23750,326
|
|
20240522,123000,8112842000,23800,23750,23800,23750,915
|
|
20240522,122900,8091091750,23750,23800,23800,23750,613
|
|
20240522,122800,8076526450,23800,23800,23800,23750,964
|
|
20240522,122700,8053613450,23750,23800,23800,23750,207
|
|
20240522,122600,8048696600,23800,23750,23800,23750,306
|
|
20240522,122500,8041424600,23800,23750,23800,23750,135
|
|
20240522,122400,8038216800,23750,23800,23800,23750,2242
|
|
20240522,122300,7984965250,23750,23750,23800,23750,2572
|
|
20240522,122200,7923879450,23800,23750,23800,23750,574
|
|
20240522,122100,7910238050,23750,23800,23800,23750,326
|
|
20240522,122000,7902490550,23750,23800,23800,23750,376
|
|
20240522,121900,7893559650,23750,23800,23800,23750,687
|
|
20240522,121800,7877216750,23750,23750,23800,23750,307
|
|
20240522,121700,7869924450,23800,23750,23800,23750,573
|
|
20240522,121600,7856304200,23750,23800,23800,23750,426
|
|
20240522,121500,7846177350,23800,23750,23800,23750,8969
|
|
20240522,121400,7633101900,23800,23800,23800,23750,1197
|
|
20240522,121300,7604671800,23800,23800,23800,23750,243
|
|
20240522,121200,7598892450,23750,23750,23800,23750,396
|
|
20240522,121100,7589485300,23750,23750,23800,23750,584
|
|
20240522,121000,7575608850,23750,23750,23800,23750,1206
|
|
20240522,120900,7546939500,23800,23750,23800,23750,831
|
|
20240522,120800,7527168000,23800,23750,23800,23750,1034
|
|
20240522,120700,7502608450,23750,23800,23800,23750,163
|
|
20240522,120600,7498734650,23750,23750,23800,23750,212
|
|
20240522,120500,7493698550,23750,23800,23800,23750,404
|
|
20240522,120400,7484092350,23750,23750,23800,23750,2688
|
|
20240522,120300,7420249900,23750,23750,23800,23750,310
|
|
20240522,120200,7412882000,23750,23750,23800,23750,4142
|
|
20240522,120100,7314507300,23750,23800,23800,23750,192
|
|
20240522,120000,7309945800,23750,23800,23800,23750,422
|
|
20240522,115900,7299915150,23800,23750,23800,23750,413
|
|
20240522,115800,7290104500,23750,23750,23800,23750,308
|
|
20240522,115700,7282788550,23750,23750,23800,23750,1819
|
|
20240522,115600,7239533700,23800,23850,23850,23750,24573
|
|
20240522,115500,6654891300,23850,23800,23850,23800,3229
|
|
20240522,115400,6578035450,23850,23850,23850,23800,804
|
|
20240522,115300,6558894250,23850,23800,23850,23800,2724
|
|
20240522,115200,6494051350,23800,23800,23850,23800,778
|
|
20240522,115100,6475529600,23850,23850,23850,23800,1481
|
|
20240522,115000,6440266300,23800,23850,23850,23800,874
|
|
20240522,114900,6419460600,23800,23800,23850,23800,205
|
|
20240522,114800,6414578300,23850,23850,23850,23800,91
|
|
20240522,114700,6412411150,23800,23850,23850,23800,870
|
|
20240522,114600,6391701200,23850,23850,23850,23800,1167
|
|
20240522,114500,6363923550,23800,23800,23850,23800,291
|
|
20240522,114400,6356986350,23850,23850,23850,23800,196
|
|
20240522,114300,6352315800,23850,23800,23850,23800,1261
|
|
20240522,114200,6322288000,23850,23850,23850,23800,2081
|
|
20240522,114100,6272755700,23850,23800,23850,23800,242
|
|
20240522,114000,6266993750,23850,23800,23850,23800,204
|
|
20240522,113900,6262135600,23850,23850,23850,23800,558
|
|
20240522,113800,6248837600,23850,23850,23850,23800,331
|
|
20240522,113700,6240954150,23800,23850,23850,23800,630
|
|
20240522,113600,6225935900,23850,23850,23850,23800,378
|
|
20240522,113500,6216936300,23850,23850,23850,23800,316
|
|
20240522,113400,6209404550,23850,23850,23850,23800,263
|
|
20240522,113300,6203140150,23850,23800,23850,23800,175
|
|
20240522,113200,6198973550,23800,23800,23850,23800,251
|
|
20240522,113100,6192994400,23850,23850,23850,23800,658
|
|
20240522,113000,6177315500,23850,23800,23850,23800,413
|
|
20240522,112900,6167475050,23850,23850,23850,23800,3440
|
|
20240522,112800,6085463400,23850,23850,23850,23800,538
|
|
20240522,112700,6072651500,23850,23850,23850,23800,466
|
|
20240522,112600,6061556200,23800,23850,23850,23800,224
|
|
20240522,112500,6056220400,23850,23800,23850,23800,435
|
|
20240522,112400,6045849450,23850,23800,23850,23800,1209
|
|
20240522,112300,6017032250,23850,23850,23850,23800,86
|
|
20240522,112200,6014984800,23800,23800,23850,23800,2555
|
|
20240522,112100,5954068750,23800,23850,23850,23800,285
|
|
20240522,112000,5947277050,23850,23800,23850,23800,344
|
|
20240522,111900,5939079250,23800,23850,23850,23800,659
|
|
20240522,111800,5923385700,23850,23850,23850,23800,2130
|
|
20240522,111700,5872688350,23800,23850,23850,23800,466
|
|
20240522,111600,5861586300,23800,23850,23850,23800,3271
|
|
20240522,111500,5783734850,23850,23850,23850,23800,606
|
|
20240522,111400,5769292350,23850,23800,23850,23800,317
|
|
20240522,111300,5761746900,23850,23850,23850,23800,1130
|
|
20240522,111200,5734814650,23800,23850,23850,23800,174
|
|
20240522,111100,5730669050,23850,23800,23850,23800,219
|
|
20240522,111000,5725453750,23850,23850,23850,23800,1148
|
|
20240522,110900,5698076350,23800,23850,23850,23800,177
|
|
20240522,110800,5693860900,23850,23800,23850,23800,162
|
|
20240522,110700,5690000600,23850,23850,23850,23800,563
|
|
20240522,110600,5676586000,23800,23850,23850,23800,6230
|
|
20240522,110500,5528308250,23850,23800,23850,23800,1192
|
|
20240522,110400,5499928150,23800,23850,23900,23800,23209
|
|
20240522,110300,4946630100,23900,23850,23900,23850,729
|
|
20240522,110200,4929221000,23850,23900,23900,23850,505
|
|
20240522,110100,4917174450,23900,23850,23900,23850,974
|
|
20240522,110000,4893936600,23850,23900,23900,23850,1958
|
|
20240522,105900,4847187650,23850,23850,23900,23850,446
|
|
20240522,105800,4836539550,23850,23850,23900,23850,505
|
|
20240522,105700,4824480450,23900,23850,23900,23850,149
|
|
20240522,105600,4820925100,23850,23850,23900,23850,408
|
|
20240522,105500,4811187700,23900,23850,23900,23850,698
|
|
20240522,105400,4794534750,23900,23900,23900,23850,963
|
|
20240522,105300,4771526600,23900,23900,23900,23850,1225
|
|
20240522,105200,4742267550,23900,23900,23900,23850,150
|
|
20240522,105100,4738689100,23850,23850,23900,23850,4857
|
|
20240522,105000,4622681900,23850,23900,23900,23850,464
|
|
20240522,104900,4611601900,23850,23850,23900,23850,6001
|
|
20240522,104800,4468299650,23850,23850,23900,23850,480
|
|
20240522,104700,4456850600,23850,23900,23900,23850,103
|
|
20240522,104600,4454393750,23850,23850,23900,23850,651
|
|
20240522,104500,4438859650,23900,23850,23900,23850,835
|
|
20240522,104400,4418940450,23850,23850,23900,23850,1347
|
|
20240522,104300,4386774250,23850,23900,23900,23850,150
|
|
20240522,104200,4383192700,23900,23850,23900,23850,727
|
|
20240522,104100,4365852750,23850,23900,23900,23850,151
|
|
20240522,104000,4362250700,23900,23850,23900,23850,513
|
|
20240522,103900,4350011600,23850,23850,23900,23850,967
|
|
20240522,103800,4326928350,23850,23900,23900,23850,656
|
|
20240522,103700,4311280300,23900,23900,23900,23850,933
|
|
20240522,103600,4289028000,23850,23900,23900,23850,139
|
|
20240522,103500,4285710850,23850,23850,23900,23850,385
|
|
20240522,103400,4276526350,23850,23850,23900,23850,302
|
|
20240522,103300,4269323300,23850,23850,23900,23850,1047
|
|
20240522,103200,4244310400,23850,23900,23900,23850,93
|
|
20240522,103100,4242091850,23850,23850,23900,23850,259
|
|
20240522,103000,4235908400,23900,23900,23900,23850,362
|
|
20240522,102900,4227269600,23900,23900,23900,23850,1592
|
|
20240522,102800,4189253600,23850,23900,23900,23850,198
|
|
20240522,102700,4184530350,23850,23850,23900,23850,131
|
|
20240522,102600,4181403450,23850,23900,23900,23850,213
|
|
20240522,102500,4176318100,23850,23850,23900,23850,110
|
|
20240522,102400,4173694400,23850,23950,23950,23850,10664
|
|
20240522,102300,3918898450,23900,23900,23950,23900,652
|
|
20240522,102200,3903302800,23900,23900,23950,23900,622
|
|
20240522,102100,3888436700,23950,23950,23950,23900,665
|
|
20240522,102000,3872532600,23900,23950,23950,23900,161
|
|
20240522,101900,3868684100,23900,23900,23950,23900,186
|
|
20240522,101800,3864238250,23900,23950,23950,23900,480
|
|
20240522,101700,3852760800,23900,23900,23950,23900,353
|
|
20240522,101600,3844315950,23900,23950,23950,23900,702
|
|
20240522,101500,3827506250,23900,23950,23950,23900,140
|
|
20240522,101400,3824153400,23950,23900,23950,23900,1757
|
|
20240522,101300,3782087200,23900,23950,23950,23900,515
|
|
20240522,101200,3769773450,23950,23950,23950,23900,794
|
|
20240522,101100,3750766850,23950,23900,23950,23900,515
|
|
20240522,101000,3738439950,23900,23950,23950,23900,229
|
|
20240522,100900,3732966150,23950,23900,23950,23900,93
|
|
20240522,100800,3730742750,23950,23900,23950,23900,159
|
|
20240522,100700,3726939950,23900,23950,23950,23900,437
|
|
20240522,100600,3716483850,23950,23900,23950,23900,80
|
|
20240522,100500,3714571650,23900,23900,23950,23900,385
|
|
20240522,100400,3705356900,23950,23950,23950,23900,121
|
|
20240522,100300,3702460350,23950,23950,23950,23900,2863
|
|
20240522,100200,3633891550,23950,23950,23950,23900,430
|
|
20240522,100100,3623595850,23900,23950,23950,23900,199
|
|
20240522,100000,3618830000,23950,23950,24000,23950,954
|
|
20240522,095900,3595978550,23950,23950,24000,23900,253
|
|
20240522,095800,3589921100,23900,23950,23950,23900,637
|
|
20240522,095700,3574671250,23950,23950,24000,23900,1335
|
|
20240522,095600,3542698250,23950,23900,23950,23900,1854
|
|
20240522,095500,3498307700,23900,23950,23950,23900,41
|
|
20240522,095400,3497326500,23950,24000,24000,23950,7671
|
|
20240522,095300,3313605800,23950,23950,24000,23950,335
|
|
20240522,095200,3305582200,23950,23950,24000,23950,90
|
|
20240522,095100,3303425600,23950,23950,24000,23950,20
|
|
20240522,095000,3302946400,23950,24000,24050,23950,8724
|
|
20240522,094900,3093644000,24000,24000,24000,23950,432
|
|
20240522,094800,3083284900,23950,23950,24000,23950,76
|
|
20240522,094700,3081462500,24000,23950,24000,23950,682
|
|
20240522,094600,3065112950,23950,24000,24000,23950,363
|
|
20240522,094500,3056403150,23950,24000,24000,23950,213
|
|
20240522,094400,3051300850,24000,23950,24000,23950,315
|
|
20240522,094300,3043755550,23950,23950,24000,23950,991
|
|
20240522,094200,3019979550,23950,23950,24000,23900,4516
|
|
20240522,094100,2911820500,23950,23900,23950,23900,3201
|
|
20240522,094000,2835168950,23900,23950,23950,23900,804
|
|
20240522,093900,2815920100,23950,23900,23950,23900,333
|
|
20240522,093800,2807958550,23900,23950,23950,23900,623
|
|
20240522,093700,2793057000,23950,23900,23950,23900,487
|
|
20240522,093600,2781403600,23950,23900,23950,23900,4096
|
|
20240522,093500,2683340900,23900,23900,23950,23900,738
|
|
20240522,093400,2665702550,23950,23950,23950,23900,111
|
|
20240522,093300,2663046150,23900,23950,23950,23900,582
|
|
20240522,093200,2649135050,23900,23950,23950,23900,761
|
|
20240522,093100,2630944400,23950,23950,23950,23900,253
|
|
20240522,093000,2624886550,23900,23900,23950,23900,744
|
|
20240522,092900,2607074700,23900,24000,24000,23900,4378
|
|
20240522,092800,2502208300,24000,23950,24000,23950,100
|
|
20240522,092700,2499809750,23950,23950,23950,23900,3482
|
|
20240522,092600,2416416050,23900,23950,23950,23900,672
|
|
20240522,092500,2400354750,23900,23850,23950,23850,2867
|
|
20240522,092400,2331836750,23850,23900,23900,23850,911
|
|
20240522,092300,2310063950,23900,23850,23950,23850,3008
|
|
20240522,092200,2238179100,23850,23850,23900,23800,9945
|
|
20240522,092100,2000985800,23850,23800,23850,23800,1467
|
|
20240522,092000,1966069450,23850,23800,23850,23800,913
|
|
20240522,091900,1944310800,23850,23800,23850,23800,323
|
|
20240522,091800,1936613050,23850,23800,23850,23800,234
|
|
20240522,091700,1931042900,23800,23850,23850,23800,1801
|
|
20240522,091600,1888172800,23850,23850,23850,23800,553
|
|
20240522,091500,1874988850,23850,23850,23900,23800,1207
|
|
20240522,091400,1846204500,23850,23850,23850,23800,1860
|
|
20240522,091300,1801843600,23850,23900,23900,23850,2365
|
|
20240522,091200,1745436200,23900,23850,23900,23850,551
|
|
20240522,091100,1732294550,23850,23900,23900,23850,983
|
|
20240522,091000,1708846350,23850,23850,23900,23800,2883
|
|
20240522,090900,1640117250,23850,23850,23850,23800,9699
|
|
20240522,090800,1408839150,23900,23900,23900,23850,1323
|
|
20240522,090700,1377277550,23900,23900,23900,23850,2539
|
|
20240522,090600,1316636750,23900,23950,23950,23850,12989
|
|
20240522,090500,1006107750,23950,23950,23950,23900,531
|
|
20240522,090400,993393050,23950,23950,23950,23900,7045
|
|
20240522,090300,824694650,23950,23950,23950,23900,3543
|
|
20240522,090200,739972750,23950,24050,24050,23900,13617
|
|
20240522,090100,413269350,24050,24100,24100,24050,3891
|
|
20240522,090000,319531200,24050,24150,24150,24000,13165
|