576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,183300,2938155700,29300,29300,29300,29300,3877
|
|
20240522,183200,2938155700,29300,29300,29300,29300,0
|
|
20240522,183100,2938155700,29300,29300,29300,29300,0
|
|
20240522,183000,2938155700,29300,29300,29300,29300,0
|
|
20240522,182900,2938155700,29300,29300,29300,29300,0
|
|
20240522,182800,2938155700,29300,29300,29300,29300,0
|
|
20240522,182700,2938155700,29300,29300,29300,29300,0
|
|
20240522,182600,2938155700,29300,29300,29300,29300,0
|
|
20240522,182500,2938155700,29300,29300,29300,29300,0
|
|
20240522,182400,2938155700,29300,29300,29300,29300,0
|
|
20240522,182300,2938155700,29300,29300,29300,29300,0
|
|
20240522,182200,2938155700,29300,29300,29300,29300,0
|
|
20240522,182100,2938155700,29300,29300,29300,29300,0
|
|
20240522,182000,2938155700,29300,29300,29300,29300,0
|
|
20240522,181900,2938155700,29300,29300,29300,29300,0
|
|
20240522,181800,2938155700,29300,29300,29300,29300,0
|
|
20240522,181700,2938155700,29300,29300,29300,29300,0
|
|
20240522,181600,2938155700,29300,29300,29300,29300,0
|
|
20240522,181500,2938155700,29300,29300,29300,29300,0
|
|
20240522,181400,2938155700,29300,29300,29300,29300,0
|
|
20240522,181300,2938155700,29300,29300,29300,29300,0
|
|
20240522,181200,2938155700,29300,29300,29300,29300,0
|
|
20240522,181100,2938155700,29300,29300,29300,29300,0
|
|
20240522,181000,2938155700,29300,29300,29300,29300,0
|
|
20240522,180900,2938155700,29300,29300,29300,29300,0
|
|
20240522,180800,2938155700,29300,29300,29300,29300,0
|
|
20240522,180700,2938155700,29300,29300,29300,29300,0
|
|
20240522,180600,2938155700,29300,29300,29300,29300,0
|
|
20240522,180500,2938155700,29300,29300,29300,29300,0
|
|
20240522,180400,2938155700,29300,29300,29300,29300,0
|
|
20240522,180300,2938155700,29300,29300,29300,29300,3877
|
|
20240522,180200,2938155700,29300,29300,29300,29300,0
|
|
20240522,180100,2938155700,29300,29300,29300,29300,0
|
|
20240522,180000,2938155700,29300,29300,29300,29300,0
|
|
20240522,175900,2938155700,29300,29300,29300,29300,0
|
|
20240522,175800,2938155700,29300,29300,29300,29300,0
|
|
20240522,175700,2938155700,29300,29300,29300,29300,0
|
|
20240522,175600,2938155700,29300,29300,29300,29300,0
|
|
20240522,175500,2938155700,29300,29300,29300,29300,0
|
|
20240522,175400,2938155700,29300,29300,29300,29300,0
|
|
20240522,175300,2938155700,29300,29300,29300,29300,0
|
|
20240522,175200,2938155700,29300,29300,29300,29300,0
|
|
20240522,175100,2938155700,29300,29300,29300,29300,0
|
|
20240522,175000,2938155700,29300,29300,29300,29300,0
|
|
20240522,174900,2938155700,29300,29300,29300,29300,0
|
|
20240522,174800,2938155700,29300,29300,29300,29300,0
|
|
20240522,174700,2938155700,29300,29300,29300,29300,0
|
|
20240522,174600,2938155700,29300,29300,29300,29300,0
|
|
20240522,174500,2938155700,29300,29300,29300,29300,0
|
|
20240522,174400,2938155700,29300,29300,29300,29300,0
|
|
20240522,174300,2938155700,29300,29300,29300,29300,0
|
|
20240522,174200,2938155700,29300,29300,29300,29300,0
|
|
20240522,174100,2938155700,29300,29300,29300,29300,0
|
|
20240522,174000,2938155700,29300,29300,29300,29300,0
|
|
20240522,173900,2938155700,29300,29300,29300,29300,0
|
|
20240522,173800,2938155700,29300,29300,29300,29300,0
|
|
20240522,173700,2938155700,29300,29300,29300,29300,0
|
|
20240522,173600,2938155700,29300,29300,29300,29300,0
|
|
20240522,173500,2938155700,29300,29300,29300,29300,0
|
|
20240522,173400,2938155700,29300,29300,29300,29300,0
|
|
20240522,173300,2938155700,29300,29300,29300,29300,3877
|
|
20240522,173200,2938155700,29300,29300,29300,29300,0
|
|
20240522,173100,2938155700,29300,29300,29300,29300,0
|
|
20240522,173000,2938155700,29300,29300,29300,29300,0
|
|
20240522,172900,2938155700,29300,29300,29300,29300,0
|
|
20240522,172800,2938155700,29300,29300,29300,29300,0
|
|
20240522,172700,2938155700,29300,29300,29300,29300,0
|
|
20240522,172600,2938155700,29300,29300,29300,29300,0
|
|
20240522,172500,2938155700,29300,29300,29300,29300,0
|
|
20240522,172400,2938155700,29300,29300,29300,29300,0
|
|
20240522,172300,2938155700,29300,29300,29300,29300,0
|
|
20240522,172200,2938155700,29300,29300,29300,29300,0
|
|
20240522,172100,2938155700,29300,29300,29300,29300,0
|
|
20240522,172000,2938155700,29300,29300,29300,29300,0
|
|
20240522,171900,2938155700,29300,29300,29300,29300,0
|
|
20240522,171800,2938155700,29300,29300,29300,29300,0
|
|
20240522,171700,2938155700,29300,29300,29300,29300,0
|
|
20240522,171600,2938155700,29300,29300,29300,29300,0
|
|
20240522,171500,2938155700,29300,29300,29300,29300,0
|
|
20240522,171400,2938155700,29300,29300,29300,29300,0
|
|
20240522,171300,2938155700,29300,29300,29300,29300,0
|
|
20240522,171200,2938155700,29300,29300,29300,29300,0
|
|
20240522,171100,2938155700,29300,29300,29300,29300,0
|
|
20240522,171000,2938155700,29300,29300,29300,29300,0
|
|
20240522,170900,2938155700,29300,29300,29300,29300,0
|
|
20240522,170800,2938155700,29300,29300,29300,29300,0
|
|
20240522,170700,2938155700,29300,29300,29300,29300,0
|
|
20240522,170600,2938155700,29300,29300,29300,29300,0
|
|
20240522,170500,2938155700,29300,29300,29300,29300,0
|
|
20240522,170400,2938155700,29300,29300,29300,29300,0
|
|
20240522,170300,2938155700,29300,29300,29300,29300,3877
|
|
20240522,170200,2938155700,29300,29300,29300,29300,0
|
|
20240522,170100,2938155700,29300,29300,29300,29300,0
|
|
20240522,170000,2938155700,29300,29300,29300,29300,0
|
|
20240522,165900,2938155700,29300,29300,29300,29300,0
|
|
20240522,165800,2938155700,29300,29300,29300,29300,0
|
|
20240522,165700,2938155700,29300,29300,29300,29300,0
|
|
20240522,165600,2938155700,29300,29300,29300,29300,0
|
|
20240522,165500,2938155700,29300,29300,29300,29300,0
|
|
20240522,165400,2938155700,29300,29300,29300,29300,0
|
|
20240522,165300,2938155700,29300,29300,29300,29300,0
|
|
20240522,165200,2938155700,29300,29300,29300,29300,0
|
|
20240522,165100,2938155700,29300,29300,29300,29300,0
|
|
20240522,165000,2938155700,29300,29300,29300,29300,0
|
|
20240522,164900,2938155700,29300,29300,29300,29300,0
|
|
20240522,164800,2938155700,29300,29300,29300,29300,0
|
|
20240522,164700,2938155700,29300,29300,29300,29300,0
|
|
20240522,164600,2938155700,29300,29300,29300,29300,0
|
|
20240522,164500,2938155700,29300,29300,29300,29300,0
|
|
20240522,164400,2938155700,29300,29300,29300,29300,0
|
|
20240522,164300,2938155700,29300,29300,29300,29300,0
|
|
20240522,164200,2938155700,29300,29300,29300,29300,0
|
|
20240522,164100,2938155700,29300,29300,29300,29300,0
|
|
20240522,164000,2938155700,29300,29300,29300,29300,0
|
|
20240522,163900,2938155700,29300,29300,29300,29300,0
|
|
20240522,163800,2938155700,29300,29300,29300,29300,0
|
|
20240522,163700,2938155700,29300,29300,29300,29300,0
|
|
20240522,163600,2938155700,29300,29300,29300,29300,0
|
|
20240522,163500,2938155700,29300,29300,29300,29300,0
|
|
20240522,163400,2938155700,29300,29300,29300,29300,0
|
|
20240522,163300,2938155700,29300,29300,29300,29300,3877
|
|
20240522,163200,2938155700,29300,29300,29300,29300,0
|
|
20240522,163100,2938155700,29300,29300,29300,29300,0
|
|
20240522,163000,2938155700,29300,29300,29300,29300,0
|
|
20240522,162900,2938155700,29300,29300,29300,29300,0
|
|
20240522,162800,2938155700,29300,29300,29300,29300,0
|
|
20240522,162700,2938155700,29300,29300,29300,29300,0
|
|
20240522,162600,2938155700,29300,29300,29300,29300,0
|
|
20240522,162500,2938155700,29300,29300,29300,29300,0
|
|
20240522,162400,2938155700,29300,29300,29300,29300,0
|
|
20240522,162300,2938155700,29300,29300,29300,29300,0
|
|
20240522,162200,2938155700,29300,29300,29300,29300,0
|
|
20240522,162100,2938155700,29300,29300,29300,29300,0
|
|
20240522,162000,2938155700,29300,29300,29300,29300,0
|
|
20240522,161900,2938155700,29300,29300,29300,29300,0
|
|
20240522,161800,2938155700,29300,29300,29300,29300,0
|
|
20240522,161700,2938155700,29300,29300,29300,29300,0
|
|
20240522,161600,2938155700,29300,29300,29300,29300,0
|
|
20240522,161500,2938155700,29300,29300,29300,29300,0
|
|
20240522,161400,2938155700,29300,29300,29300,29300,0
|
|
20240522,161300,2938155700,29300,29300,29300,29300,0
|
|
20240522,161200,2938155700,29300,29300,29300,29300,0
|
|
20240522,161100,2938155700,29300,29300,29300,29300,0
|
|
20240522,161000,2938155700,29300,29300,29300,29300,0
|
|
20240522,160900,2938155700,29300,29300,29300,29300,0
|
|
20240522,160800,2938155700,29300,29300,29300,29300,0
|
|
20240522,160700,2938155700,29300,29300,29300,29300,0
|
|
20240522,160600,2938155700,29300,29300,29300,29300,0
|
|
20240522,160500,2938155700,29300,29300,29300,29300,0
|
|
20240522,160400,2938155700,29300,29300,29300,29300,0
|
|
20240522,160300,2938155700,29300,29300,29300,29300,3877
|
|
20240522,160200,2938155700,29300,29300,29300,29300,0
|
|
20240522,160100,2938155700,29300,29300,29300,29300,0
|
|
20240522,160000,2938155700,29300,29300,29300,29300,0
|
|
20240522,155900,2938155700,29300,29300,29300,29300,0
|
|
20240522,155800,2938155700,29300,29300,29300,29300,0
|
|
20240522,155700,2938155700,29300,29300,29300,29300,0
|
|
20240522,155600,2938155700,29300,29300,29300,29300,0
|
|
20240522,155500,2938155700,29300,29300,29300,29300,0
|
|
20240522,155400,2938155700,29300,29300,29300,29300,0
|
|
20240522,155300,2938155700,29300,29300,29300,29300,0
|
|
20240522,155200,2938155700,29300,29300,29300,29300,0
|
|
20240522,155100,2938155700,29300,29300,29300,29300,0
|
|
20240522,155000,2938155700,29300,29300,29300,29300,0
|
|
20240522,154900,2938155700,29300,29300,29300,29300,0
|
|
20240522,154800,2938155700,29300,29300,29300,29300,0
|
|
20240522,154700,2938155700,29300,29300,29300,29300,0
|
|
20240522,154600,2938155700,29300,29300,29300,29300,0
|
|
20240522,154500,2938155700,29300,29300,29300,29300,0
|
|
20240522,154400,2938155700,29300,29300,29300,29300,0
|
|
20240522,154300,2938155700,29300,29300,29300,29300,0
|
|
20240522,154200,2938155700,29300,29300,29300,29300,0
|
|
20240522,154100,2938155700,29300,29300,29300,29300,0
|
|
20240522,154000,2938155700,29300,29300,29300,29300,0
|
|
20240522,153900,2938155700,29300,29300,29300,29300,0
|
|
20240522,153800,2938155700,29300,29300,29300,29300,0
|
|
20240522,153700,2938155700,29300,29300,29300,29300,0
|
|
20240522,153600,2938155700,29300,29300,29300,29300,0
|
|
20240522,153500,2938155700,29300,29300,29300,29300,0
|
|
20240522,153400,2938155700,29300,29300,29300,29300,0
|
|
20240522,153300,2938155700,29300,29300,29300,29300,3877
|
|
20240522,153200,2938155700,29300,29300,29300,29300,0
|
|
20240522,153100,2938155700,29300,29300,29300,29300,0
|
|
20240522,153000,2938155700,29300,29300,29300,29300,3877
|
|
20240522,152900,2824559600,29300,29300,29300,29300,0
|
|
20240522,152800,2824559600,29300,29300,29300,29300,0
|
|
20240522,152700,2824559600,29300,29300,29300,29300,0
|
|
20240522,152600,2824559600,29300,29300,29300,29300,0
|
|
20240522,152500,2824559600,29300,29300,29300,29300,0
|
|
20240522,152400,2824559600,29300,29300,29300,29300,0
|
|
20240522,152300,2824559600,29300,29300,29300,29300,0
|
|
20240522,152200,2824559600,29300,29300,29300,29300,0
|
|
20240522,152100,2824559600,29300,29300,29300,29300,0
|
|
20240522,152000,2824559600,29300,29300,29300,29300,0
|
|
20240522,151900,2824559600,29300,29250,29300,29250,571
|
|
20240522,151800,2807830550,29350,29300,29350,29250,978
|
|
20240522,151700,2779185000,29300,29300,29300,29250,27
|
|
20240522,151600,2778394200,29300,29250,29300,29250,26
|
|
20240522,151500,2777633400,29250,29250,29300,29250,609
|
|
20240522,151400,2759804800,29300,29250,29300,29250,1168
|
|
20240522,151300,2725619500,29250,29250,29250,29250,1730
|
|
20240522,151200,2675017000,29250,29250,29250,29250,49
|
|
20240522,151100,2673583750,29250,29250,29300,29250,116
|
|
20240522,151000,2670189000,29300,29200,29300,29200,156
|
|
20240522,150900,2665626050,29250,29250,29250,29250,201
|
|
20240522,150800,2659746800,29250,29250,29250,29250,31
|
|
20240522,150700,2658840050,29200,29250,29250,29200,218
|
|
20240522,150600,2652472250,29250,29250,29250,29250,6
|
|
20240522,150500,2652296750,29250,29250,29250,29250,2
|
|
20240522,150400,2652238250,29250,29300,29300,29250,228
|
|
20240522,150300,2645569200,29250,29300,29300,29250,27
|
|
20240522,150200,2644779100,29250,29250,29250,29250,573
|
|
20240522,150100,2628018850,29250,29250,29250,29250,462
|
|
20240522,150000,2614505350,29250,29300,29300,29250,1127
|
|
20240522,145900,2581537200,29250,29250,29250,29250,100
|
|
20240522,145800,2578612200,29250,29200,29250,29200,58
|
|
20240522,145700,2576918200,29200,29200,29200,29200,50
|
|
20240522,145600,2575458200,29200,29200,29250,29200,358
|
|
20240522,145500,2564994550,29200,29200,29200,29200,1
|
|
20240522,145400,2564965350,29200,29200,29200,29200,0
|
|
20240522,145300,2564965350,29200,29250,29250,29200,2
|
|
20240522,145200,2564906900,29200,29200,29250,29200,56
|
|
20240522,145100,2563271650,29250,29200,29250,29200,120
|
|
20240522,145000,2559762100,29200,29200,29200,29200,77
|
|
20240522,144900,2557513700,29200,29200,29200,29150,338
|
|
20240522,144800,2547645050,29150,29150,29150,29150,99
|
|
20240522,144700,2544759200,29150,29150,29150,29150,32
|
|
20240522,144600,2543826400,29150,29150,29150,29150,9
|
|
20240522,144500,2543564050,29150,29150,29150,29150,48
|
|
20240522,144400,2542164850,29150,29150,29150,29150,33
|
|
20240522,144300,2541202900,29100,29150,29200,29100,1317
|
|
20240522,144200,2502848800,29150,29150,29200,29150,84
|
|
20240522,144100,2500400150,29150,29150,29150,29150,0
|
|
20240522,144000,2500400150,29150,29200,29250,29150,1484
|
|
20240522,143900,2457133700,29200,29200,29200,29200,373
|
|
20240522,143800,2446242100,29250,29250,29250,29250,22
|
|
20240522,143700,2445598600,29250,29250,29250,29250,2
|
|
20240522,143600,2445540100,29250,29250,29250,29250,18
|
|
20240522,143500,2445013600,29250,29250,29250,29250,24
|
|
20240522,143400,2444311600,29200,29250,29250,29200,9
|
|
20240522,143300,2444048450,29200,29200,29200,29200,9
|
|
20240522,143200,2443785650,29200,29200,29200,29200,51
|
|
20240522,143100,2442296450,29200,29200,29200,29200,68
|
|
20240522,143000,2440310850,29200,29200,29200,29200,16
|
|
20240522,142900,2439843650,29200,29200,29200,29200,4
|
|
20240522,142800,2439726850,29200,29200,29200,29200,1
|
|
20240522,142700,2439697650,29200,29150,29200,29150,57
|
|
20240522,142600,2438035750,29200,29200,29200,29150,1189
|
|
20240522,142500,2403373050,29250,29250,29250,29250,9
|
|
20240522,142400,2403109800,29250,29250,29250,29250,401
|
|
20240522,142300,2391380550,29250,29250,29250,29150,1678
|
|
20240522,142200,2342402400,29250,29250,29250,29250,12
|
|
20240522,142100,2342051400,29250,29250,29250,29250,24
|
|
20240522,142000,2341349400,29250,29250,29250,29200,24
|
|
20240522,141900,2340647450,29200,29200,29200,29200,45
|
|
20240522,141800,2339333450,29250,29250,29250,29250,83
|
|
20240522,141700,2336905700,29250,29250,29250,29200,214
|
|
20240522,141600,2330650250,29250,29300,29300,29250,11
|
|
20240522,141500,2330328450,29300,29300,29300,29300,1065
|
|
20240522,141400,2299123950,29350,29300,29350,29300,178
|
|
20240522,141300,2293908100,29300,29300,29300,29250,1015
|
|
20240522,141200,2264169050,29300,29300,29300,29300,35
|
|
20240522,141100,2263143550,29300,29300,29300,29250,60
|
|
20240522,141000,2261388200,29300,29250,29300,29250,3
|
|
20240522,140900,2261300350,29250,29250,29250,29250,12
|
|
20240522,140800,2260949350,29250,29300,29300,29250,638
|
|
20240522,140700,2242287450,29300,29300,29300,29300,10
|
|
20240522,140600,2241994450,29300,29300,29300,29300,21
|
|
20240522,140500,2241379150,29300,29300,29300,29300,21
|
|
20240522,140400,2240763850,29300,29300,29300,29300,3
|
|
20240522,140300,2240675950,29300,29300,29300,29300,20
|
|
20240522,140200,2240089950,29350,29300,29350,29300,138
|
|
20240522,140100,2236043300,29350,29300,29350,29300,103
|
|
20240522,140000,2233022200,29350,29300,29350,29300,62
|
|
20240522,135900,2231205350,29300,29300,29300,29300,103
|
|
20240522,135800,2228187450,29300,29300,29300,29300,45
|
|
20240522,135700,2226868950,29300,29300,29300,29300,146
|
|
20240522,135600,2222591150,29300,29300,29300,29300,3
|
|
20240522,135500,2222503250,29300,29250,29300,29250,17
|
|
20240522,135400,2222005200,29300,29250,29300,29250,102
|
|
20240522,135300,2219021600,29300,29300,29300,29300,13
|
|
20240522,135200,2218640700,29300,29300,29300,29300,64
|
|
20240522,135100,2216765500,29300,29300,29300,29300,2
|
|
20240522,135000,2216706900,29300,29300,29300,29250,114
|
|
20240522,134900,2213371700,29300,29300,29300,29300,27
|
|
20240522,134800,2212580600,29300,29250,29300,29250,118
|
|
20240522,134700,2209129050,29250,29200,29250,29200,135
|
|
20240522,134600,2205185450,29200,29300,29300,29200,849
|
|
20240522,134500,2180359550,29300,29300,29300,29250,54
|
|
20240522,134400,2178778100,29300,29250,29300,29200,526
|
|
20240522,134300,2163394950,29250,29250,29250,29250,2
|
|
20240522,134200,2163336450,29250,29200,29250,29200,38
|
|
20240522,134100,2162226150,29250,29250,29250,29200,112
|
|
20240522,134000,2158955600,29200,29200,29200,29200,204
|
|
20240522,133900,2152998800,29200,29250,29250,29200,83
|
|
20240522,133800,2150575150,29250,29200,29250,29200,240
|
|
20240522,133700,2143567100,29200,29200,29200,29200,96
|
|
20240522,133600,2140763900,29200,29250,29250,29200,120
|
|
20240522,133500,2137259700,29250,29250,29250,29200,252
|
|
20240522,133400,2129901200,29250,29250,29250,29250,70
|
|
20240522,133300,2127853700,29250,29250,29300,29250,1143
|
|
20240522,133200,2094390950,29300,29300,29300,29300,45
|
|
20240522,133100,2093072450,29300,29300,29300,29300,3
|
|
20240522,133000,2092984550,29300,29300,29300,29300,9
|
|
20240522,132900,2092720850,29300,29300,29300,29250,15
|
|
20240522,132800,2092281850,29250,29200,29300,29200,521
|
|
20240522,132700,2077059050,29250,29300,29300,29250,128
|
|
20240522,132600,2073314350,29300,29250,29300,29200,22
|
|
20240522,132500,2072671100,29250,29350,29350,29100,5296
|
|
20240522,132400,1918158650,29350,29350,29350,29300,358
|
|
20240522,132300,1907654900,29350,29350,29350,29300,54
|
|
20240522,132200,1906070050,29300,29350,29350,29250,1502
|
|
20240522,132100,1862097700,29350,29350,29350,29350,58
|
|
20240522,132000,1860395400,29350,29350,29350,29350,5
|
|
20240522,131900,1860248650,29350,29350,29350,29350,75
|
|
20240522,131800,1858047400,29350,29350,29350,29350,51
|
|
20240522,131700,1856550550,29350,29300,29350,29300,50
|
|
20240522,131600,1855085450,29350,29350,29350,29300,8
|
|
20240522,131500,1854850900,29300,29350,29350,29250,2032
|
|
20240522,131400,1795369200,29350,29350,29350,29350,110
|
|
20240522,131300,1792140700,29350,29400,29400,29350,262
|
|
20240522,131200,1784450050,29400,29400,29400,29400,2
|
|
20240522,131100,1784391250,29400,29350,29400,29350,3
|
|
20240522,131000,1784303150,29400,29450,29450,29300,4639
|
|
20240522,130900,1648158600,29450,29450,29450,29450,2
|
|
20240522,130800,1648099700,29450,29450,29450,29450,108
|
|
20240522,130700,1644919100,29450,29450,29450,29450,210
|
|
20240522,130600,1638734600,29450,29450,29450,29450,5
|
|
20240522,130500,1638587350,29450,29450,29450,29400,24
|
|
20240522,130400,1637881650,29450,29400,29450,29400,4
|
|
20240522,130300,1637763900,29400,29400,29400,29350,212
|
|
20240522,130200,1631532850,29400,29400,29400,29400,61
|
|
20240522,130100,1629739450,29400,29400,29400,29400,651
|
|
20240522,130000,1610600050,29400,29400,29400,29400,99
|
|
20240522,125900,1607689450,29400,29450,29450,29400,244
|
|
20240522,125800,1600515700,29450,29450,29450,29400,143
|
|
20240522,125700,1596306400,29450,29450,29450,29400,7
|
|
20240522,125600,1596100300,29450,29400,29450,29400,263
|
|
20240522,125500,1588368000,29450,29450,29450,29450,54
|
|
20240522,125400,1586777700,29450,29450,29450,29400,62
|
|
20240522,125300,1584951900,29450,29450,29450,29450,3
|
|
20240522,125200,1584863550,29450,29450,29450,29400,57
|
|
20240522,125100,1583186150,29450,29450,29450,29400,206
|
|
20240522,125000,1577129450,29450,29450,29450,29450,17
|
|
20240522,124900,1576628800,29400,29450,29450,29400,15
|
|
20240522,124800,1576187600,29450,29450,29450,29400,4
|
|
20240522,124700,1576069850,29450,29450,29450,29450,5
|
|
20240522,124600,1575922600,29450,29400,29450,29400,3
|
|
20240522,124500,1575834300,29450,29450,29450,29450,5
|
|
20240522,124400,1575687050,29450,29450,29450,29450,2
|
|
20240522,124300,1575628150,29450,29450,29450,29450,2
|
|
20240522,124200,1575569250,29450,29450,29450,29450,2
|
|
20240522,124100,1575510350,29400,29400,29400,29400,4
|
|
20240522,124000,1575392750,29350,29400,29400,29350,192
|
|
20240522,123900,1569752950,29400,29400,29400,29400,2
|
|
20240522,123800,1569694150,29400,29400,29400,29400,4
|
|
20240522,123700,1569576550,29400,29450,29450,29400,140
|
|
20240522,123600,1565458900,29450,29400,29450,29400,2
|
|
20240522,123500,1565400050,29400,29400,29450,29400,27
|
|
20240522,123400,1564606200,29400,29400,29400,29400,68
|
|
20240522,123300,1562607000,29400,29450,29450,29400,12
|
|
20240522,123200,1562254100,29450,29400,29450,29350,62
|
|
20240522,123100,1560431150,29400,29400,29400,29400,5
|
|
20240522,123000,1560284150,29400,29400,29400,29400,45
|
|
20240522,122900,1558961150,29400,29350,29400,29350,130
|
|
20240522,122800,1555145450,29400,29400,29400,29300,53
|
|
20240522,122700,1553590900,29400,29450,29450,29350,49
|
|
20240522,122600,1552151950,29450,29400,29450,29300,1208
|
|
20240522,122500,1516701900,29450,29400,29450,29400,42
|
|
20240522,122400,1515466950,29400,29500,29500,29400,557
|
|
20240522,122300,1499082200,29500,29450,29500,29450,21
|
|
20240522,122200,1498463700,29450,29400,29500,29400,132
|
|
20240522,122100,1494581850,29550,29500,29550,29250,10228
|
|
20240522,122000,1194321450,29500,29500,29550,29500,6
|
|
20240522,121900,1194144400,29500,29500,29500,29500,21
|
|
20240522,121800,1193524900,29450,29500,29500,29450,55
|
|
20240522,121700,1191904200,29500,29500,29500,29500,12
|
|
20240522,121600,1191550200,29500,29550,29550,29500,276
|
|
20240522,121500,1183407600,29550,29500,29550,29500,25
|
|
20240522,121400,1182670050,29500,29500,29500,29500,2
|
|
20240522,121300,1182611050,29450,29550,29550,29450,26
|
|
20240522,121200,1181845200,29500,29500,29500,29500,104
|
|
20240522,121100,1178777200,29500,29500,29500,29450,67
|
|
20240522,121000,1176803400,29500,29550,29550,29500,298
|
|
20240522,120900,1168011200,29550,29500,29550,29500,267
|
|
20240522,120800,1160134350,29500,29500,29500,29500,219
|
|
20240522,120700,1153673850,29500,29500,29500,29500,279
|
|
20240522,120600,1145443350,29500,29500,29500,29450,296
|
|
20240522,120500,1136717300,29500,29500,29500,29450,78
|
|
20240522,120400,1134419800,29500,29500,29500,29500,310
|
|
20240522,120300,1125274800,29500,29550,29550,29500,1775
|
|
20240522,120200,1072912200,29500,29600,29600,29500,507
|
|
20240522,120100,1057935400,29600,29650,29650,29600,17
|
|
20240522,120000,1057432150,29600,29600,29600,29600,6
|
|
20240522,115900,1057254550,29600,29600,29600,29600,161
|
|
20240522,115800,1052488950,29600,29550,29600,29550,153
|
|
20240522,115700,1047967250,29550,29550,29550,29550,11
|
|
20240522,115600,1047642200,29550,29550,29550,29550,14
|
|
20240522,115500,1047228500,29550,29550,29550,29500,81
|
|
20240522,115400,1044838750,29550,29550,29550,29550,66
|
|
20240522,115300,1042888450,29550,29550,29550,29550,16
|
|
20240522,115200,1042415650,29550,29550,29550,29550,46
|
|
20240522,115100,1041056350,29550,29550,29550,29550,79
|
|
20240522,115000,1038721900,29550,29550,29550,29550,41
|
|
20240522,114900,1037510350,29550,29550,29550,29550,93
|
|
20240522,114800,1034762200,29550,29550,29550,29550,398
|
|
20240522,114700,1023001300,29550,29550,29550,29550,6
|
|
20240522,114600,1022824000,29550,29550,29550,29500,14
|
|
20240522,114500,1022410650,29550,29500,29550,29500,592
|
|
20240522,114400,1004946500,29500,29550,29550,29500,205
|
|
20240522,114300,998898900,29550,29500,29550,29500,372
|
|
20240522,114200,987924750,29500,29600,29600,29500,4258
|
|
20240522,114100,862212500,29600,29550,29600,29550,54
|
|
20240522,114000,860615500,29550,29600,29650,29550,285
|
|
20240522,113900,852180900,29650,29650,29650,29650,6
|
|
20240522,113800,852003000,29650,29650,29650,29650,73
|
|
20240522,113700,849838550,29650,29650,29650,29650,4
|
|
20240522,113600,849719950,29650,29650,29650,29650,9
|
|
20240522,113500,849453100,29650,29650,29650,29650,47
|
|
20240522,113400,848059550,29650,29650,29650,29650,5
|
|
20240522,113300,847911300,29650,29650,29650,29600,48
|
|
20240522,113200,846488150,29650,29650,29650,29650,32
|
|
20240522,113100,845539350,29600,29650,29650,29600,47
|
|
20240522,113000,844145950,29600,29650,29650,29600,33
|
|
20240522,112900,843169100,29600,29600,29650,29600,72
|
|
20240522,112800,841037850,29600,29550,29600,29550,46
|
|
20240522,112700,839677500,29550,29600,29600,29550,81
|
|
20240522,112600,837283550,29600,29600,29600,29600,2
|
|
20240522,112500,837224350,29600,29650,29650,29600,177
|
|
20240522,112400,831984550,29600,29600,29600,29600,250
|
|
20240522,112300,824584550,29600,29650,29650,29600,267
|
|
20240522,112200,816681050,29650,29650,29650,29650,2
|
|
20240522,112100,816621750,29650,29650,29650,29650,3
|
|
20240522,112000,816532800,29600,29650,29650,29600,402
|
|
20240522,111900,804633500,29650,29650,29650,29650,4
|
|
20240522,111800,804514900,29650,29650,29650,29650,4
|
|
20240522,111700,804396300,29600,29650,29650,29600,202
|
|
20240522,111600,798417000,29650,29650,29650,29650,165
|
|
20240522,111500,793524750,29650,29650,29650,29650,230
|
|
20240522,111400,786705250,29650,29650,29650,29650,9
|
|
20240522,111300,786438400,29650,29650,29650,29650,6
|
|
20240522,111200,786260500,29650,29600,29650,29600,378
|
|
20240522,111100,775071650,29600,29600,29600,29600,8
|
|
20240522,111000,774834850,29600,29600,29650,29600,551
|
|
20240522,110900,758525200,29650,29650,29650,29600,1103
|
|
20240522,110800,725875800,29650,29700,29700,29650,44
|
|
20240522,110700,724570950,29650,29700,29700,29650,24
|
|
20240522,110600,723859250,29650,29650,29700,29650,518
|
|
20240522,110500,708500500,29650,29650,29650,29650,4
|
|
20240522,110400,708381900,29650,29650,29650,29650,6
|
|
20240522,110300,708204000,29650,29650,29650,29650,37
|
|
20240522,110200,707106950,29650,29600,29650,29600,30
|
|
20240522,110100,706218850,29650,29650,29650,29600,52
|
|
20240522,110000,704679450,29650,29650,29650,29600,712
|
|
20240522,105900,683603650,29650,29600,29650,29600,345
|
|
20240522,105800,673388650,29650,29650,29650,29600,712
|
|
20240522,105700,652307850,29600,29600,29650,29600,581
|
|
20240522,105600,635097700,29600,29650,29650,29600,207
|
|
20240522,105500,628964450,29650,29650,29700,29650,664
|
|
20240522,105400,609276800,29700,29700,29700,29700,3
|
|
20240522,105300,609187700,29700,29700,29700,29650,123
|
|
20240522,105200,605535100,29700,29700,29700,29700,7
|
|
20240522,105100,605327200,29700,29700,29700,29650,489
|
|
20240522,105000,590821650,29700,29800,29800,29700,952
|
|
20240522,104900,562539900,29750,29750,29750,29750,149
|
|
20240522,104800,558107150,29700,29750,29750,29700,367
|
|
20240522,104700,547202050,29800,29800,29800,29800,2
|
|
20240522,104600,547142450,29800,29800,29800,29800,1
|
|
20240522,104500,547112650,29700,29750,29750,29700,918
|
|
20240522,104400,519832900,29750,29800,29800,29700,703
|
|
20240522,104300,498933350,29750,29800,29800,29750,791
|
|
20240522,104200,475395700,29800,29850,29850,29800,32
|
|
20240522,104100,474441950,29850,29850,29850,29850,2
|
|
20240522,104000,474382250,29850,29850,29850,29850,3
|
|
20240522,103900,474292700,29850,29850,29850,29850,8
|
|
20240522,103800,474053900,29850,29850,29850,29850,3
|
|
20240522,103700,473964350,29800,29850,29850,29800,204
|
|
20240522,103600,467885000,29850,29850,29850,29800,19
|
|
20240522,103500,467318550,29800,29800,29800,29750,255
|
|
20240522,103400,459720150,29800,29800,29800,29750,29
|
|
20240522,103300,458856150,29800,29850,29850,29800,54
|
|
20240522,103200,457246900,29800,29850,29850,29800,118
|
|
20240522,103100,453730350,29850,29850,29850,29850,2
|
|
20240522,103000,453670650,29850,29850,29850,29850,172
|
|
20240522,102900,448536450,29850,29800,29850,29800,54
|
|
20240522,102800,446927150,29800,29800,29800,29800,36
|
|
20240522,102700,445854350,29850,29800,29850,29800,105
|
|
20240522,102600,442725300,29850,29850,29850,29850,1
|
|
20240522,102500,442695450,29750,29850,29850,29750,53
|
|
20240522,102400,441117200,29850,29800,29850,29800,33
|
|
20240522,102300,440133500,29800,29800,29800,29800,309
|
|
20240522,102200,430925300,29800,29800,29800,29800,2
|
|
20240522,102100,430865700,29800,29800,29800,29800,2
|
|
20240522,102000,430806100,29800,29800,29800,29800,13
|
|
20240522,101900,430418700,29800,29800,29800,29750,35
|
|
20240522,101800,429376700,29800,29800,29800,29800,7
|
|
20240522,101700,429168100,29800,29800,29800,29750,30
|
|
20240522,101600,428275500,29800,29850,29850,29800,111
|
|
20240522,101500,424967650,29850,29850,29850,29850,3
|
|
20240522,101400,424878100,29850,29850,29850,29850,2
|
|
20240522,101300,424818400,29750,29800,29800,29750,120
|
|
20240522,101200,421247700,29850,29850,29850,29850,15
|
|
20240522,101100,420799950,29850,29850,29850,29800,85
|
|
20240522,101000,418265200,29850,29900,29900,29850,56
|
|
20240522,100900,416593500,29900,29850,29900,29800,14
|
|
20240522,100800,416176050,29900,29900,29900,29850,30
|
|
20240522,100700,415280350,29900,29900,29900,29900,9
|
|
20240522,100600,415011250,29900,29900,29900,29900,2
|
|
20240522,100500,414951450,29900,29900,29900,29900,12
|
|
20240522,100400,414592650,29900,29900,29900,29900,4
|
|
20240522,100300,414473050,29850,29850,29850,29850,1
|
|
20240522,100200,414443200,29850,29850,29850,29850,2
|
|
20240522,100100,414383500,29800,29850,29850,29800,311
|
|
20240522,100000,405115150,29800,29850,29850,29800,281
|
|
20240522,095900,396741150,29850,29900,29900,29850,51
|
|
20240522,095800,395218750,29850,29850,29850,29850,155
|
|
20240522,095700,390592000,29850,29850,29850,29800,8
|
|
20240522,095600,390353450,29850,29850,29850,29800,67
|
|
20240522,095500,388353650,29800,29850,29850,29800,52
|
|
20240522,095400,386803950,29850,29850,29850,29850,18
|
|
20240522,095300,386266650,29850,29850,29850,29850,71
|
|
20240522,095200,384147300,29850,29850,29850,29850,14
|
|
20240522,095100,383729400,29850,29750,29850,29750,6
|
|
20240522,095000,383550400,29700,29850,29850,29700,1337
|
|
20240522,094900,343763350,29850,29850,29850,29800,116
|
|
20240522,094800,340305550,29850,29900,29900,29850,18
|
|
20240522,094700,339768200,29850,29850,29850,29850,137
|
|
20240522,094600,335678750,29850,29800,29850,29750,1885
|
|
20240522,094500,279588850,29850,29800,29850,29800,664
|
|
20240522,094400,259800400,29800,29850,29850,29800,523
|
|
20240522,094300,244209650,29850,29900,29900,29850,172
|
|
20240522,094200,239073900,29850,29900,29900,29850,1269
|
|
20240522,094100,201193950,29900,29900,29900,29900,13
|
|
20240522,094000,200805250,29900,29900,29900,29900,30
|
|
20240522,093900,199908250,29900,29900,29900,29900,0
|
|
20240522,093800,199908250,29900,30050,30050,29900,652
|
|
20240522,093700,180411200,30050,30050,30050,30050,1
|
|
20240522,093600,180381150,30000,29950,30000,29950,402
|
|
20240522,093500,168322650,29950,29950,29950,29950,364
|
|
20240522,093400,157420850,30000,30000,30000,30000,5
|
|
20240522,093300,157270850,30000,29950,30000,29950,7
|
|
20240522,093200,157061100,29950,30000,30000,29950,201
|
|
20240522,093100,151041100,30000,30000,30000,30000,82
|
|
20240522,093000,148581100,30000,30000,30000,30000,500
|
|
20240522,092900,133581100,30050,30050,30050,30050,0
|
|
20240522,092800,133581100,30050,30050,30050,30050,0
|
|
20240522,092700,133581100,30050,30050,30050,30050,72
|
|
20240522,092600,131417500,30100,30050,30100,30050,71
|
|
20240522,092500,129282300,30050,30050,30050,30000,243
|
|
20240522,092400,121981150,30050,30000,30050,30000,21
|
|
20240522,092300,121350150,30000,30000,30000,30000,0
|
|
20240522,092200,121350150,30000,30000,30000,29950,144
|
|
20240522,092100,117031650,30000,29950,30000,29950,199
|
|
20240522,092000,111062150,30000,29950,30000,29950,90
|
|
20240522,091900,108363150,29950,29950,29950,29950,60
|
|
20240522,091800,106566150,29950,30000,30000,29950,66
|
|
20240522,091700,104587650,30000,29950,30000,29950,7
|
|
20240522,091600,104377750,29950,30000,30000,29950,41
|
|
20240522,091500,103148050,30000,30000,30000,30000,131
|
|
20240522,091400,99218050,30000,30000,30000,30000,223
|
|
20240522,091300,92528050,30050,30000,30050,30000,71
|
|
20240522,091200,90397500,30000,29950,30000,29950,85
|
|
20240522,091100,87847550,29950,29950,29950,29950,30
|
|
20240522,091000,86949050,29950,30000,30000,29950,403
|
|
20240522,090900,74865250,30050,30000,30050,30000,55
|
|
20240522,090800,73212750,30000,30000,30000,30000,113
|
|
20240522,090700,69822750,30000,30000,30000,30000,1
|
|
20240522,090600,69792750,30000,30000,30000,30000,261
|
|
20240522,090500,61962750,30000,30000,30050,30000,687
|
|
20240522,090400,41352400,30000,29950,30000,29950,324
|
|
20240522,090300,31638950,29950,30000,30000,29950,328
|
|
20240522,090200,21815100,30000,29950,30000,29950,81
|
|
20240522,090100,19389100,30000,30050,30050,30000,385
|
|
20240522,090000,7839000,30150,30150,30150,30150,260
|