650 lines
35 KiB
CSV
650 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,194700,24066403200,22000,22000,22000,22000,53366
|
|
20240529,194600,24066403200,22000,22000,22000,22000,0
|
|
20240529,194500,24066403200,22000,22000,22000,22000,0
|
|
20240529,194400,24066403200,22000,22000,22000,22000,0
|
|
20240529,194300,24066403200,22000,22000,22000,22000,0
|
|
20240529,194200,24066403200,22000,22000,22000,22000,0
|
|
20240529,194100,24066403200,22000,22000,22000,22000,0
|
|
20240529,194000,24066403200,22000,22000,22000,22000,0
|
|
20240529,193900,24066403200,22000,22000,22000,22000,0
|
|
20240529,193800,24066403200,22000,22000,22000,22000,0
|
|
20240529,193700,24066403200,22000,22000,22000,22000,0
|
|
20240529,193600,24066403200,22000,22000,22000,22000,0
|
|
20240529,193500,24066403200,22000,22000,22000,22000,0
|
|
20240529,193400,24066403200,22000,22000,22000,22000,0
|
|
20240529,193300,24066403200,22000,22000,22000,22000,0
|
|
20240529,193200,24066403200,22000,22000,22000,22000,0
|
|
20240529,193100,24066403200,22000,22000,22000,22000,0
|
|
20240529,193000,24066403200,22000,22000,22000,22000,0
|
|
20240529,192900,24066403200,22000,22000,22000,22000,0
|
|
20240529,192800,24066403200,22000,22000,22000,22000,0
|
|
20240529,192700,24066403200,22000,22000,22000,22000,0
|
|
20240529,192600,24066403200,22000,22000,22000,22000,0
|
|
20240529,192500,24066403200,22000,22000,22000,22000,0
|
|
20240529,192400,24066403200,22000,22000,22000,22000,0
|
|
20240529,192300,24066403200,22000,22000,22000,22000,0
|
|
20240529,192200,24066403200,22000,22000,22000,22000,0
|
|
20240529,192100,24066403200,22000,22000,22000,22000,0
|
|
20240529,192000,24066403200,22000,22000,22000,22000,0
|
|
20240529,191900,24066403200,22000,22000,22000,22000,0
|
|
20240529,191800,24066403200,22000,22000,22000,22000,0
|
|
20240529,191700,24066403200,22000,22000,22000,22000,53366
|
|
20240529,191600,24066403200,22000,22000,22000,22000,0
|
|
20240529,191500,24066403200,22000,22000,22000,22000,0
|
|
20240529,191400,24066403200,22000,22000,22000,22000,0
|
|
20240529,191300,24066403200,22000,22000,22000,22000,0
|
|
20240529,191200,24066403200,22000,22000,22000,22000,0
|
|
20240529,191100,24066403200,22000,22000,22000,22000,0
|
|
20240529,191000,24066403200,22000,22000,22000,22000,0
|
|
20240529,190900,24066403200,22000,22000,22000,22000,0
|
|
20240529,190800,24066403200,22000,22000,22000,22000,0
|
|
20240529,190700,24066403200,22000,22000,22000,22000,0
|
|
20240529,190600,24066403200,22000,22000,22000,22000,0
|
|
20240529,190500,24066403200,22000,22000,22000,22000,0
|
|
20240529,190400,24066403200,22000,22000,22000,22000,0
|
|
20240529,190300,24066403200,22000,22000,22000,22000,0
|
|
20240529,190200,24066403200,22000,22000,22000,22000,0
|
|
20240529,190100,24066403200,22000,22000,22000,22000,0
|
|
20240529,190000,24066403200,22000,22000,22000,22000,0
|
|
20240529,185900,24066403200,22000,22000,22000,22000,0
|
|
20240529,185800,24066403200,22000,22000,22000,22000,0
|
|
20240529,185700,24066403200,22000,22000,22000,22000,0
|
|
20240529,185600,24066403200,22000,22000,22000,22000,0
|
|
20240529,185500,24066403200,22000,22000,22000,22000,0
|
|
20240529,185400,24066403200,22000,22000,22000,22000,0
|
|
20240529,185300,24066403200,22000,22000,22000,22000,0
|
|
20240529,185200,24066403200,22000,22000,22000,22000,0
|
|
20240529,185100,24066403200,22000,22000,22000,22000,0
|
|
20240529,185000,24066403200,22000,22000,22000,22000,0
|
|
20240529,184900,24066403200,22000,22000,22000,22000,0
|
|
20240529,184800,24066403200,22000,22000,22000,22000,0
|
|
20240529,184700,24066403200,22000,22000,22000,22000,53366
|
|
20240529,184600,24066403200,22000,22000,22000,22000,0
|
|
20240529,184500,24066403200,22000,22000,22000,22000,0
|
|
20240529,184400,24066403200,22000,22000,22000,22000,0
|
|
20240529,184300,24066403200,22000,22000,22000,22000,0
|
|
20240529,184200,24066403200,22000,22000,22000,22000,0
|
|
20240529,184100,24066403200,22000,22000,22000,22000,0
|
|
20240529,184000,24066403200,22000,22000,22000,22000,0
|
|
20240529,183900,24066403200,22000,22000,22000,22000,0
|
|
20240529,183800,24066403200,22000,22000,22000,22000,0
|
|
20240529,183700,24066403200,22000,22000,22000,22000,0
|
|
20240529,183600,24066403200,22000,22000,22000,22000,0
|
|
20240529,183500,24066403200,22000,22000,22000,22000,0
|
|
20240529,183400,24066403200,22000,22000,22000,22000,0
|
|
20240529,183300,24066403200,22000,22000,22000,22000,0
|
|
20240529,183200,24066403200,22000,22000,22000,22000,0
|
|
20240529,183100,24066403200,22000,22000,22000,22000,0
|
|
20240529,183000,24066403200,22000,22000,22000,22000,0
|
|
20240529,182900,24066403200,22000,22000,22000,22000,0
|
|
20240529,182800,24066403200,22000,22000,22000,22000,0
|
|
20240529,182700,24066403200,22000,22000,22000,22000,0
|
|
20240529,182600,24066403200,22000,22000,22000,22000,0
|
|
20240529,182500,24066403200,22000,22000,22000,22000,0
|
|
20240529,182400,24066403200,22000,22000,22000,22000,0
|
|
20240529,182300,24066403200,22000,22000,22000,22000,0
|
|
20240529,182200,24066403200,22000,22000,22000,22000,0
|
|
20240529,182100,24066403200,22000,22000,22000,22000,0
|
|
20240529,182000,24066403200,22000,22000,22000,22000,0
|
|
20240529,181900,24066403200,22000,22000,22000,22000,0
|
|
20240529,181800,24066403200,22000,22000,22000,22000,0
|
|
20240529,181700,24066403200,22000,22000,22000,22000,53366
|
|
20240529,181600,24066403200,22000,22000,22000,22000,0
|
|
20240529,181500,24066403200,22000,22000,22000,22000,0
|
|
20240529,181400,24066403200,22000,22000,22000,22000,0
|
|
20240529,181300,24066403200,22000,22000,22000,22000,0
|
|
20240529,181200,24066403200,22000,22000,22000,22000,0
|
|
20240529,181100,24066403200,22000,22000,22000,22000,0
|
|
20240529,181000,24066403200,22000,22000,22000,22000,0
|
|
20240529,180900,24066403200,22000,22000,22000,22000,0
|
|
20240529,180800,24066403200,22000,22000,22000,22000,0
|
|
20240529,180700,24066403200,22000,22000,22000,22000,0
|
|
20240529,180600,24066403200,22000,22000,22000,22000,0
|
|
20240529,180500,24066403200,22000,22000,22000,22000,0
|
|
20240529,180400,24066403200,22000,22000,22000,22000,0
|
|
20240529,180300,24066403200,22000,22000,22000,22000,0
|
|
20240529,180200,24066403200,22000,22000,22000,22000,0
|
|
20240529,180100,24066403200,22000,22000,22000,22000,0
|
|
20240529,180000,24066403200,22000,22000,22000,22000,0
|
|
20240529,175900,24066403200,22000,22000,22000,22000,0
|
|
20240529,175800,24066403200,22000,22000,22000,22000,0
|
|
20240529,175700,24066403200,22000,22000,22000,22000,0
|
|
20240529,175600,24066403200,22000,22000,22000,22000,0
|
|
20240529,175500,24066403200,22000,22000,22000,22000,0
|
|
20240529,175400,24066403200,22000,22000,22000,22000,0
|
|
20240529,175300,24066403200,22000,22000,22000,22000,0
|
|
20240529,175200,24066403200,22000,22000,22000,22000,0
|
|
20240529,175100,24066403200,22000,22000,22000,22000,0
|
|
20240529,175000,24066403200,22000,22000,22000,22000,0
|
|
20240529,174900,24066403200,22000,22000,22000,22000,0
|
|
20240529,174800,24066403200,22000,22000,22000,22000,0
|
|
20240529,174700,24066403200,22000,22000,22000,22000,53366
|
|
20240529,174600,24066403200,22000,22000,22000,22000,0
|
|
20240529,174500,24066403200,22000,22000,22000,22000,0
|
|
20240529,174400,24066403200,22000,22000,22000,22000,0
|
|
20240529,174300,24066403200,22000,22000,22000,22000,0
|
|
20240529,174200,24066403200,22000,22000,22000,22000,0
|
|
20240529,174100,24066403200,22000,22000,22000,22000,0
|
|
20240529,174000,24066403200,22000,22000,22000,22000,0
|
|
20240529,173900,24066403200,22000,22000,22000,22000,0
|
|
20240529,173800,24066403200,22000,22000,22000,22000,0
|
|
20240529,173700,24066403200,22000,22000,22000,22000,0
|
|
20240529,173600,24066403200,22000,22000,22000,22000,0
|
|
20240529,173500,24066403200,22000,22000,22000,22000,0
|
|
20240529,173400,24066403200,22000,22000,22000,22000,0
|
|
20240529,173300,24066403200,22000,22000,22000,22000,0
|
|
20240529,173200,24066403200,22000,22000,22000,22000,0
|
|
20240529,173100,24066403200,22000,22000,22000,22000,0
|
|
20240529,173000,24066403200,22000,22000,22000,22000,0
|
|
20240529,172900,24066403200,22000,22000,22000,22000,0
|
|
20240529,172800,24066403200,22000,22000,22000,22000,0
|
|
20240529,172700,24066403200,22000,22000,22000,22000,0
|
|
20240529,172600,24066403200,22000,22000,22000,22000,0
|
|
20240529,172500,24066403200,22000,22000,22000,22000,0
|
|
20240529,172400,24066403200,22000,22000,22000,22000,0
|
|
20240529,172300,24066403200,22000,22000,22000,22000,0
|
|
20240529,172200,24066403200,22000,22000,22000,22000,0
|
|
20240529,172100,24066403200,22000,22000,22000,22000,0
|
|
20240529,172000,24066403200,22000,22000,22000,22000,0
|
|
20240529,171900,24066403200,22000,22000,22000,22000,0
|
|
20240529,171800,24066403200,22000,22000,22000,22000,0
|
|
20240529,171700,24066403200,22000,22000,22000,22000,53366
|
|
20240529,171600,24066403200,22000,22000,22000,22000,0
|
|
20240529,171500,24066403200,22000,22000,22000,22000,0
|
|
20240529,171400,24066403200,22000,22000,22000,22000,0
|
|
20240529,171300,24066403200,22000,22000,22000,22000,0
|
|
20240529,171200,24066403200,22000,22000,22000,22000,0
|
|
20240529,171100,24066403200,22000,22000,22000,22000,0
|
|
20240529,171000,24066403200,22000,22000,22000,22000,0
|
|
20240529,170900,24066403200,22000,22000,22000,22000,0
|
|
20240529,170800,24066403200,22000,22000,22000,22000,0
|
|
20240529,170700,24066403200,22000,22000,22000,22000,0
|
|
20240529,170600,24066403200,22000,22000,22000,22000,0
|
|
20240529,170500,24066403200,22000,22000,22000,22000,0
|
|
20240529,170400,24066403200,22000,22000,22000,22000,0
|
|
20240529,170300,24066403200,22000,22000,22000,22000,0
|
|
20240529,170200,24066403200,22000,22000,22000,22000,0
|
|
20240529,170100,24066403200,22000,22000,22000,22000,0
|
|
20240529,170000,24066403200,22000,22000,22000,22000,0
|
|
20240529,165900,24066403200,22000,22000,22000,22000,0
|
|
20240529,165800,24066403200,22000,22000,22000,22000,0
|
|
20240529,165700,24066403200,22000,22000,22000,22000,0
|
|
20240529,165600,24066403200,22000,22000,22000,22000,0
|
|
20240529,165500,24066403200,22000,22000,22000,22000,0
|
|
20240529,165400,24066403200,22000,22000,22000,22000,0
|
|
20240529,165300,24066403200,22000,22000,22000,22000,0
|
|
20240529,165200,24066403200,22000,22000,22000,22000,0
|
|
20240529,165100,24066403200,22000,22000,22000,22000,0
|
|
20240529,165000,24066403200,22000,22000,22000,22000,0
|
|
20240529,164900,24066403200,22000,22000,22000,22000,0
|
|
20240529,164800,24066403200,22000,22000,22000,22000,0
|
|
20240529,164700,24066403200,22000,22000,22000,22000,53366
|
|
20240529,164600,24066403200,22000,22000,22000,22000,0
|
|
20240529,164500,24066403200,22000,22000,22000,22000,0
|
|
20240529,164400,24066403200,22000,22000,22000,22000,0
|
|
20240529,164300,24066403200,22000,22000,22000,22000,0
|
|
20240529,164200,24066403200,22000,22000,22000,22000,0
|
|
20240529,164100,24066403200,22000,22000,22000,22000,0
|
|
20240529,164000,24066403200,22000,22000,22000,22000,0
|
|
20240529,163900,24066403200,22000,22000,22000,22000,0
|
|
20240529,163800,24066403200,22000,22000,22000,22000,0
|
|
20240529,163700,24066403200,22000,22000,22000,22000,0
|
|
20240529,163600,24066403200,22000,22000,22000,22000,0
|
|
20240529,163500,24066403200,22000,22000,22000,22000,0
|
|
20240529,163400,24066403200,22000,22000,22000,22000,0
|
|
20240529,163300,24066403200,22000,22000,22000,22000,0
|
|
20240529,163200,24066403200,22000,22000,22000,22000,0
|
|
20240529,163100,24066403200,22000,22000,22000,22000,0
|
|
20240529,163000,24066403200,22000,22000,22000,22000,0
|
|
20240529,162900,24066403200,22000,22000,22000,22000,0
|
|
20240529,162800,24066403200,22000,22000,22000,22000,0
|
|
20240529,162700,24066403200,22000,22000,22000,22000,0
|
|
20240529,162600,24066403200,22000,22000,22000,22000,0
|
|
20240529,162500,24066403200,22000,22000,22000,22000,0
|
|
20240529,162400,24066403200,22000,22000,22000,22000,0
|
|
20240529,162300,24066403200,22000,22000,22000,22000,0
|
|
20240529,162200,24066403200,22000,22000,22000,22000,0
|
|
20240529,162100,24066403200,22000,22000,22000,22000,0
|
|
20240529,162000,24066403200,22000,22000,22000,22000,0
|
|
20240529,161900,24066403200,22000,22000,22000,22000,0
|
|
20240529,161800,24066403200,22000,22000,22000,22000,0
|
|
20240529,161700,24066403200,22000,22000,22000,22000,53366
|
|
20240529,161600,24066403200,22000,22000,22000,22000,0
|
|
20240529,161500,24066403200,22000,22000,22000,22000,0
|
|
20240529,161400,24066403200,22000,22000,22000,22000,0
|
|
20240529,161300,24066403200,22000,22000,22000,22000,0
|
|
20240529,161200,24066403200,22000,22000,22000,22000,0
|
|
20240529,161100,24066403200,22000,22000,22000,22000,0
|
|
20240529,161000,24066403200,22000,22000,22000,22000,0
|
|
20240529,160900,24066403200,22000,22000,22000,22000,0
|
|
20240529,160800,24066403200,22000,22000,22000,22000,0
|
|
20240529,160700,24066403200,22000,22000,22000,22000,0
|
|
20240529,160600,24066403200,22000,22000,22000,22000,0
|
|
20240529,160500,24066403200,22000,22000,22000,22000,0
|
|
20240529,160400,24066403200,22000,22000,22000,22000,0
|
|
20240529,160300,24066403200,22000,22000,22000,22000,0
|
|
20240529,160200,24066403200,22000,22000,22000,22000,0
|
|
20240529,160100,24066403200,22000,22000,22000,22000,0
|
|
20240529,160000,24066403200,22000,22000,22000,22000,0
|
|
20240529,155900,24066403200,22000,22000,22000,22000,0
|
|
20240529,155800,24066403200,22000,22000,22000,22000,0
|
|
20240529,155700,24066403200,22000,22000,22000,22000,0
|
|
20240529,155600,24066403200,22000,22000,22000,22000,0
|
|
20240529,155500,24066403200,22000,22000,22000,22000,0
|
|
20240529,155400,24066403200,22000,22000,22000,22000,0
|
|
20240529,155300,24066403200,22000,22000,22000,22000,0
|
|
20240529,155200,24066403200,22000,22000,22000,22000,0
|
|
20240529,155100,24066403200,22000,22000,22000,22000,0
|
|
20240529,155000,24066403200,22000,22000,22000,22000,0
|
|
20240529,154900,24066403200,22000,22000,22000,22000,0
|
|
20240529,154800,24066403200,22000,22000,22000,22000,0
|
|
20240529,154700,24066403200,22000,22000,22000,22000,53366
|
|
20240529,154600,24066403200,22000,22000,22000,22000,0
|
|
20240529,154500,24066403200,22000,22000,22000,22000,0
|
|
20240529,154400,24066403200,22000,22000,22000,22000,0
|
|
20240529,154300,24066403200,22000,22000,22000,22000,0
|
|
20240529,154200,24066403200,22000,22000,22000,22000,0
|
|
20240529,154100,24066403200,22000,22000,22000,22000,0
|
|
20240529,154000,24066403200,22000,22000,22000,22000,0
|
|
20240529,153900,24066403200,22000,22000,22000,22000,0
|
|
20240529,153800,24066403200,22000,22000,22000,22000,0
|
|
20240529,153700,24066403200,22000,22000,22000,22000,0
|
|
20240529,153600,24066403200,22000,22000,22000,22000,0
|
|
20240529,153500,24066403200,22000,22000,22000,22000,0
|
|
20240529,153400,24066403200,22000,22000,22000,22000,0
|
|
20240529,153300,24066403200,22000,22000,22000,22000,0
|
|
20240529,153200,24066403200,22000,22000,22000,22000,0
|
|
20240529,153100,24066403200,22000,22000,22000,22000,0
|
|
20240529,153000,24066403200,22000,22000,22000,22000,53366
|
|
20240529,152900,22892351200,21950,21950,21950,21950,0
|
|
20240529,152800,22892351200,21950,21950,21950,21950,0
|
|
20240529,152700,22892351200,21950,21950,21950,21950,0
|
|
20240529,152600,22892351200,21950,21950,21950,21950,0
|
|
20240529,152500,22892351200,21950,21950,21950,21950,0
|
|
20240529,152400,22892351200,21950,21950,21950,21950,0
|
|
20240529,152300,22892351200,21950,21950,21950,21950,0
|
|
20240529,152200,22892351200,21950,21950,21950,21950,0
|
|
20240529,152100,22892351200,21950,21950,21950,21950,0
|
|
20240529,152000,22892351200,21950,21950,21950,21950,0
|
|
20240529,151900,22892351200,21950,21850,21950,21850,3260
|
|
20240529,151800,22820877750,21850,21950,21950,21850,6363
|
|
20240529,151700,22681481100,21950,21900,21950,21900,3379
|
|
20240529,151600,22607468300,21900,21900,21950,21900,2729
|
|
20240529,151500,22547688150,21900,21900,21950,21900,2606
|
|
20240529,151400,22490609400,21900,21900,21950,21850,2705
|
|
20240529,151300,22431379550,21900,21900,21900,21850,1180
|
|
20240529,151200,22405582300,21900,21900,21950,21900,2110
|
|
20240529,151100,22359362050,21900,21900,21950,21850,5448
|
|
20240529,151000,22240012900,21900,21900,21950,21850,5965
|
|
20240529,150900,22109309550,21900,21900,21950,21850,2487
|
|
20240529,150800,22054841350,21900,21900,21950,21900,2186
|
|
20240529,150700,22006945750,21900,21900,21950,21900,3893
|
|
20240529,150600,21921639350,21900,21900,21950,21900,1857
|
|
20240529,150500,21880962600,21900,21950,21950,21900,10676
|
|
20240529,150400,21647140400,21900,21950,21950,21900,1168
|
|
20240529,150300,21621555100,21900,21900,21950,21900,2085
|
|
20240529,150200,21575865050,21900,21900,21950,21900,1869
|
|
20240529,150100,21534928350,21950,21900,21950,21900,1710
|
|
20240529,150000,21497464800,21900,22000,22000,21900,4166
|
|
20240529,145900,21406164650,21950,21950,22000,21950,3707
|
|
20240529,145800,21324790450,22000,21950,22000,21950,1591
|
|
20240529,145700,21289856700,21950,21950,22000,21950,906
|
|
20240529,145600,21269964050,21950,21950,22000,21900,6901
|
|
20240529,145500,21118475550,21950,21900,21950,21900,2699
|
|
20240529,145400,21059349550,21950,21900,21950,21900,2813
|
|
20240529,145300,20997636150,21900,21950,21950,21900,2128
|
|
20240529,145200,20951014750,21950,21900,21950,21900,1972
|
|
20240529,145100,20907778900,21950,21900,22000,21900,1553
|
|
20240529,145000,20873719000,21950,21850,22000,21850,4846
|
|
20240529,144900,20767432550,21900,21900,21950,21850,1784
|
|
20240529,144800,20728374750,21900,21950,21950,21900,3769
|
|
20240529,144700,20645822400,21900,21900,21950,21900,4074
|
|
20240529,144600,20556593900,21950,21900,21950,21900,1640
|
|
20240529,144500,20520670050,21900,21900,21950,21900,1359
|
|
20240529,144400,20490900800,21900,21950,21950,21900,2549
|
|
20240529,144300,20435071850,21900,21900,21950,21850,3194
|
|
20240529,144200,20365050350,21900,21900,21950,21850,4378
|
|
20240529,144100,20269166500,21900,21850,21950,21850,1709
|
|
20240529,144000,20231746900,21850,21900,21950,21850,6353
|
|
20240529,143900,20092849700,21900,21900,21950,21850,5305
|
|
20240529,143800,19976719550,21950,21900,21950,21900,4314
|
|
20240529,143700,19882198600,21900,21900,21950,21900,3242
|
|
20240529,143600,19811194450,21900,21950,21950,21900,2566
|
|
20240529,143500,19754980250,21900,21900,21950,21900,3673
|
|
20240529,143400,19674530700,21900,21900,21950,21900,1964
|
|
20240529,143300,19631507850,21950,21950,22000,21900,3152
|
|
20240529,143200,19562316250,21950,21950,22000,21950,1892
|
|
20240529,143100,19520781450,22000,21950,22000,21950,3719
|
|
20240529,143000,19439139300,21950,21950,22000,21950,1409
|
|
20240529,142900,19408205850,21950,21950,22000,21950,1789
|
|
20240529,142800,19368930050,21950,21950,22000,21950,1518
|
|
20240529,142700,19335604050,22000,21950,22000,21950,650
|
|
20240529,142600,19321333000,22000,21950,22000,21950,1024
|
|
20240529,142500,19298847000,22000,21950,22000,21900,7546
|
|
20240529,142400,19132946400,21950,21950,21950,21900,2760
|
|
20240529,142300,19072381950,22000,21950,22000,21900,1259
|
|
20240529,142200,19044783450,21950,21950,22000,21900,1756
|
|
20240529,142100,19006241150,22000,21950,22000,21950,1188
|
|
20240529,142000,18980152650,21950,21950,22000,21900,2076
|
|
20240529,141900,18934615350,21950,21950,22000,21900,1236
|
|
20240529,141800,18907516400,21950,21950,22000,21900,8269
|
|
20240529,141700,18726126650,21950,22000,22000,21950,1012
|
|
20240529,141600,18703907550,22000,22000,22000,21950,2087
|
|
20240529,141500,18658084800,21950,21950,22000,21900,6556
|
|
20240529,141400,18514181000,22000,21950,22000,21900,2403
|
|
20240529,141300,18461434500,21950,21950,22000,21950,5464
|
|
20240529,141200,18341494300,22000,21950,22000,21950,2224
|
|
20240529,141100,18292639400,22000,22000,22050,22000,3004
|
|
20240529,141000,18226543500,22000,22050,22050,22000,1112
|
|
20240529,140900,18202069550,22050,22050,22050,22000,1269
|
|
20240529,140800,18174145200,22050,22000,22050,22000,1693
|
|
20240529,140700,18136851350,22050,22050,22100,22000,6585
|
|
20240529,140600,17991783600,22050,22000,22050,21950,2818
|
|
20240529,140500,17929772150,22000,22000,22050,22000,2278
|
|
20240529,140400,17879650950,22000,22000,22050,22000,5166
|
|
20240529,140300,17765959150,22000,22000,22050,22000,2630
|
|
20240529,140200,17708084000,22000,21950,22000,21950,8636
|
|
20240529,140100,17518256100,22000,21950,22000,21950,1639
|
|
20240529,140000,17482262550,22000,21950,22000,21900,5188
|
|
20240529,135900,17368382500,21950,22000,22000,21900,7478
|
|
20240529,135800,17204302450,22000,21950,22000,21950,1114
|
|
20240529,135700,17179839450,22000,21950,22000,21950,6864
|
|
20240529,135600,17029160800,21950,22000,22050,21950,20313
|
|
20240529,135500,16582382050,22000,22000,22050,22000,3448
|
|
20240529,135400,16506485550,22000,22050,22050,22000,2996
|
|
20240529,135300,16440556500,22000,22050,22050,22000,2939
|
|
20240529,135200,16375877850,22050,22000,22050,22000,1801
|
|
20240529,135100,16336250500,22000,22000,22050,22000,1434
|
|
20240529,135000,16304685450,22050,22000,22050,22000,4679
|
|
20240529,134900,16201637500,22000,22050,22050,22000,2507
|
|
20240529,134800,16146469950,22000,22050,22050,22000,2848
|
|
20240529,134700,16083798300,22000,22050,22050,22000,3691
|
|
20240529,134600,16002589750,22000,22000,22050,22000,949
|
|
20240529,134500,15981702300,22050,22000,22050,22000,1690
|
|
20240529,134400,15944487800,22000,22050,22050,22000,2055
|
|
20240529,134300,15899264250,22050,22000,22050,22000,1447
|
|
20240529,134200,15867419700,22000,22000,22050,22000,1834
|
|
20240529,134100,15827063500,22050,22050,22050,22000,696
|
|
20240529,134000,15811742250,22050,22000,22050,22000,2379
|
|
20240529,133900,15759386200,22050,22000,22050,22000,908
|
|
20240529,133800,15739395900,22050,22000,22050,22000,2029
|
|
20240529,133700,15694738700,22000,22000,22050,22000,1251
|
|
20240529,133600,15667196750,22000,22000,22100,22000,7744
|
|
20240529,133500,15496621700,22000,22000,22100,22000,8798
|
|
20240529,133400,15302688050,22000,22050,22050,22000,2765
|
|
20240529,133300,15241851200,22000,22000,22050,22000,5094
|
|
20240529,133200,15129771350,22050,22000,22050,22000,5133
|
|
20240529,133100,15016830100,22050,22050,22050,22000,3955
|
|
20240529,133000,14929668150,22050,22100,22100,22050,6053
|
|
20240529,132900,14796195000,22050,22050,22100,22050,1359
|
|
20240529,132800,14766196400,22050,22050,22100,22050,5071
|
|
20240529,132700,14654370800,22050,22050,22100,22050,2646
|
|
20240529,132600,14596024550,22050,22100,22100,22050,909
|
|
20240529,132500,14575975350,22100,22050,22100,22050,1274
|
|
20240529,132400,14547881750,22100,22100,22100,22050,1914
|
|
20240529,132300,14505603350,22100,22100,22150,22100,365
|
|
20240529,132200,14497535600,22100,22100,22150,22100,800
|
|
20240529,132100,14479831850,22150,22100,22150,22100,712
|
|
20240529,132000,14464091450,22100,22150,22150,22100,1265
|
|
20240529,131900,14436134400,22100,22100,22150,22100,1324
|
|
20240529,131800,14406873250,22150,22100,22150,22100,950
|
|
20240529,131700,14385877350,22100,22150,22150,22100,399
|
|
20240529,131600,14377054150,22100,22150,22150,22100,889
|
|
20240529,131500,14357389750,22100,22150,22150,22100,199
|
|
20240529,131400,14352985100,22100,22100,22150,22100,863
|
|
20240529,131300,14333907500,22100,22150,22150,22100,896
|
|
20240529,131200,14314101650,22100,22150,22150,22100,2547
|
|
20240529,131100,14257692800,22150,22150,22150,22100,539
|
|
20240529,131000,14245762950,22150,22100,22150,22100,715
|
|
20240529,130900,14229958750,22100,22100,22150,22100,339
|
|
20240529,130800,14222461400,22150,22150,22150,22100,649
|
|
20240529,130700,14208105750,22100,22100,22150,22100,1397
|
|
20240529,130600,14177216700,22150,22150,22150,22100,194
|
|
20240529,130500,14172927850,22150,22150,22150,22100,489
|
|
20240529,130400,14162120500,22150,22150,22200,22150,1194
|
|
20240529,130300,14135673050,22200,22150,22200,22150,583
|
|
20240529,130200,14122758400,22150,22150,22200,22150,609
|
|
20240529,130100,14109268350,22200,22200,22200,22150,162
|
|
20240529,130000,14105678400,22200,22150,22200,22150,614
|
|
20240529,125900,14092077700,22150,22200,22200,22150,446
|
|
20240529,125800,14082198500,22200,22150,22200,22150,310
|
|
20240529,125700,14075330550,22150,22100,22200,22100,8084
|
|
20240529,125600,13896467950,22100,22150,22150,22100,1237
|
|
20240529,125500,13869078800,22150,22100,22150,22100,295
|
|
20240529,125400,13862559050,22150,22100,22150,22100,891
|
|
20240529,125300,13842859500,22100,22150,22150,22100,1007
|
|
20240529,125200,13820590400,22150,22150,22150,22100,277
|
|
20240529,125100,13814466700,22100,22150,22150,22100,811
|
|
20240529,125000,13796534500,22150,22150,22150,22100,202
|
|
20240529,124900,13792066700,22100,22100,22150,22100,571
|
|
20240529,124800,13779441650,22100,22150,22150,22100,856
|
|
20240529,124700,13760522650,22150,22100,22150,22100,479
|
|
20240529,124600,13749932600,22100,22100,22150,22100,1137
|
|
20240529,124500,13724798700,22100,22100,22150,22100,1250
|
|
20240529,124400,13697132850,22150,22150,22150,22100,335
|
|
20240529,124300,13689715200,22150,22100,22150,22100,989
|
|
20240529,124200,13667848400,22100,22150,22150,22100,3709
|
|
20240529,124100,13585705950,22150,22100,22150,22100,942
|
|
20240529,124000,13564862250,22100,22100,22150,22100,1312
|
|
20240529,123900,13535861650,22150,22150,22150,22100,946
|
|
20240529,123800,13514926900,22100,22150,22150,22100,955
|
|
20240529,123700,13493820700,22100,22100,22150,22100,734
|
|
20240529,123600,13477599150,22100,22100,22150,22100,1125
|
|
20240529,123500,13452736400,22100,22100,22150,22050,903
|
|
20240529,123400,13432782100,22100,22100,22150,22050,2631
|
|
20240529,123300,13374637000,22100,22100,22150,22100,2308
|
|
20240529,123200,13323627900,22100,22100,22150,22100,367
|
|
20240529,123100,13315516950,22100,22150,22150,22100,711
|
|
20240529,123000,13299796250,22150,22100,22150,22100,675
|
|
20240529,122900,13284878400,22150,22100,22150,22100,325
|
|
20240529,122800,13277694950,22100,22100,22150,22100,1076
|
|
20240529,122700,13253884850,22100,22100,22150,22100,2065
|
|
20240529,122600,13208246850,22100,22050,22150,22050,976
|
|
20240529,122500,13186682400,22050,22100,22150,22050,2671
|
|
20240529,122400,13127658750,22100,22150,22150,22100,371
|
|
20240529,122300,13119457700,22150,22100,22150,22100,297
|
|
20240529,122200,13112892500,22150,22100,22150,22050,4172
|
|
20240529,122100,13020712050,22050,22050,22100,22050,12677
|
|
20240529,122000,12741182650,22050,22050,22100,22050,6963
|
|
20240529,121900,12587635550,22050,22100,22100,22050,1397
|
|
20240529,121800,12556791750,22100,22100,22150,22050,1537
|
|
20240529,121700,12522840350,22100,22100,22100,22050,8815
|
|
20240529,121600,12328354450,22050,22050,22100,22050,1051
|
|
20240529,121500,12305171350,22100,22100,22100,22050,14913
|
|
20240529,121400,11975655350,22100,22100,22150,22100,2091
|
|
20240529,121300,11929440200,22100,22100,22150,22100,8384
|
|
20240529,121200,11744151300,22100,22100,22150,22100,629
|
|
20240529,121100,11730250200,22100,22150,22200,22100,4241
|
|
20240529,121000,11636313100,22150,22150,22200,22150,314
|
|
20240529,120900,11629356700,22150,22150,22150,22150,1715
|
|
20240529,120800,11591369450,22200,22150,22200,22150,3941
|
|
20240529,120700,11504075850,22150,22150,22200,22150,1029
|
|
20240529,120600,11481277600,22150,22150,22200,22150,468
|
|
20240529,120500,11470911100,22150,22200,22200,22150,1723
|
|
20240529,120400,11432741000,22200,22200,22200,22150,1308
|
|
20240529,120300,11403714700,22200,22150,22200,22150,1290
|
|
20240529,120200,11375141050,22150,22200,22200,22150,5417
|
|
20240529,120100,11255147650,22200,22200,22200,22150,800
|
|
20240529,120000,11237420750,22150,22150,22200,22150,1871
|
|
20240529,115900,11195971400,22200,22150,22200,22150,896
|
|
20240529,115800,11176109250,22200,22250,22250,22200,11872
|
|
20240529,115700,10912545100,22250,22250,22250,22200,2083
|
|
20240529,115600,10866235100,22250,22250,22250,22200,744
|
|
20240529,115500,10849695500,22250,22250,22250,22200,531
|
|
20240529,115400,10837897600,22250,22200,22250,22200,3147
|
|
20240529,115300,10768003950,22250,22300,22300,22200,14868
|
|
20240529,115200,10437194050,22300,22300,22300,22250,1858
|
|
20240529,115100,10395793250,22300,22250,22300,22250,1137
|
|
20240529,115000,10370456600,22300,22300,22350,22250,1220
|
|
20240529,114900,10343265600,22300,22250,22300,22250,718
|
|
20240529,114800,10327271350,22300,22300,22300,22250,400
|
|
20240529,114700,10318355800,22300,22300,22300,22250,1551
|
|
20240529,114600,10283782000,22300,22250,22300,22250,1493
|
|
20240529,114500,10250531050,22300,22300,22300,22250,749
|
|
20240529,114400,10233850900,22250,22300,22300,22250,1303
|
|
20240529,114300,10204856500,22300,22250,22300,22250,490
|
|
20240529,114200,10193950950,22250,22250,22300,22250,705
|
|
20240529,114100,10178262650,22300,22250,22300,22250,485
|
|
20240529,114000,10167463700,22300,22300,22300,22250,323
|
|
20240529,113900,10160272050,22300,22250,22300,22250,602
|
|
20240529,113800,10146875400,22250,22300,22300,22250,310
|
|
20240529,113700,10139974150,22250,22300,22300,22250,1086
|
|
20240529,113600,10115793450,22250,22300,22300,22250,436
|
|
20240529,113500,10106086100,22250,22300,22300,22250,1467
|
|
20240529,113400,10073387900,22250,22250,22300,22250,3314
|
|
20240529,113300,9999513000,22300,22250,22300,22250,209
|
|
20240529,113200,9994854650,22250,22300,22300,22250,1795
|
|
20240529,113100,9954847600,22300,22350,22350,22250,14313
|
|
20240529,113000,9635667850,22350,22350,22350,22300,543
|
|
20240529,112900,9623555800,22350,22300,22350,22300,1044
|
|
20240529,112800,9600265800,22350,22300,22350,22300,1512
|
|
20240529,112700,9566491650,22350,22350,22350,22300,472
|
|
20240529,112600,9555961000,22300,22300,22350,22300,597
|
|
20240529,112500,9542643000,22300,22350,22350,22300,906
|
|
20240529,112400,9522433550,22300,22300,22300,22300,238
|
|
20240529,112300,9517126150,22300,22300,22350,22300,537
|
|
20240529,112200,9505149100,22350,22350,22350,22300,1892
|
|
20240529,112100,9462954950,22300,22350,22350,22300,281
|
|
20240529,112000,9456688600,22300,22300,22350,22300,5983
|
|
20240529,111900,9322995650,22300,22300,22350,22300,1589
|
|
20240529,111800,9287555850,22300,22350,22350,22300,482
|
|
20240529,111700,9276806400,22300,22350,22350,22300,1092
|
|
20240529,111600,9252419050,22350,22350,22400,22300,3306
|
|
20240529,111500,9178538100,22350,22300,22350,22300,744
|
|
20240529,111400,9161935600,22350,22350,22350,22300,537
|
|
20240529,111300,9149934300,22350,22350,22400,22300,872
|
|
20240529,111200,9130473950,22350,22300,22350,22300,579
|
|
20240529,111100,9117551400,22350,22300,22350,22300,1899
|
|
20240529,111000,9075119150,22350,22300,22350,22300,595
|
|
20240529,110900,9061837550,22300,22350,22400,22300,1133
|
|
20240529,110800,9036554600,22350,22350,22350,22300,1659
|
|
20240529,110700,8999547900,22350,22350,22350,22300,2051
|
|
20240529,110600,8953726450,22300,22350,22350,22300,526
|
|
20240529,110500,8941996400,22350,22350,22350,22300,1217
|
|
20240529,110400,8914802150,22350,22350,22350,22300,6238
|
|
20240529,110300,8775412000,22400,22400,22400,22350,704
|
|
20240529,110200,8759671250,22350,22400,22400,22350,1223
|
|
20240529,110100,8732332500,22400,22400,22450,22350,3628
|
|
20240529,110000,8651063650,22400,22450,22450,22400,803
|
|
20240529,105900,8633069100,22450,22400,22450,22400,852
|
|
20240529,105800,8613981300,22400,22350,22400,22350,4229
|
|
20240529,105700,8519259050,22350,22350,22400,22350,643
|
|
20240529,105600,8504887500,22400,22350,22400,22350,1216
|
|
20240529,105500,8477709150,22350,22350,22400,22350,478
|
|
20240529,105400,8467014850,22400,22400,22400,22350,1583
|
|
20240529,105300,8431571800,22350,22350,22400,22350,394
|
|
20240529,105200,8422765400,22350,22350,22400,22350,1634
|
|
20240529,105100,8386205650,22250,22350,22400,22250,18644
|
|
20240529,105000,7970297600,22350,22400,22400,22350,768
|
|
20240529,104900,7953118150,22400,22400,22400,22350,420
|
|
20240529,104800,7943730500,22350,22400,22400,22350,1357
|
|
20240529,104700,7913394000,22350,22400,22400,22350,615
|
|
20240529,104600,7899648000,22400,22400,22400,22350,170
|
|
20240529,104500,7895847800,22400,22400,22400,22350,828
|
|
20240529,104400,7877301950,22400,22350,22400,22350,1916
|
|
20240529,104300,7834467250,22350,22400,22400,22350,1289
|
|
20240529,104200,7805627450,22400,22350,22400,22350,977
|
|
20240529,104100,7783746400,22350,22400,22400,22350,1194
|
|
20240529,104000,7757051350,22400,22350,22400,22350,5162
|
|
20240529,103900,7641655150,22350,22400,22400,22350,2017
|
|
20240529,103800,7596571450,22400,22400,22400,22400,951
|
|
20240529,103700,7575269050,22350,22400,22450,22350,1551
|
|
20240529,103600,7540539050,22400,22400,22400,22350,143
|
|
20240529,103500,7537338400,22400,22400,22400,22400,300
|
|
20240529,103400,7530618400,22350,22400,22400,22350,615
|
|
20240529,103300,7516866000,22400,22400,22400,22400,1536
|
|
20240529,103200,7482459600,22450,22450,22450,22400,3748
|
|
20240529,103100,7398503100,22450,22450,22450,22450,797
|
|
20240529,103000,7380610450,22450,22450,22450,22450,374
|
|
20240529,102900,7372214150,22450,22450,22450,22400,1195
|
|
20240529,102800,7345442400,22450,22500,22500,22450,1221
|
|
20240529,102700,7318009000,22500,22500,22500,22500,200
|
|
20240529,102600,7313509000,22500,22500,22550,22500,472
|
|
20240529,102500,7302881350,22500,22500,22550,22400,9414
|
|
20240529,102400,7091141350,22450,22500,22500,22450,366
|
|
20240529,102300,7082923850,22450,22450,22500,22400,1869
|
|
20240529,102200,7040976500,22450,22500,22500,22450,1130
|
|
20240529,102100,7015601250,22500,22450,22500,22450,423
|
|
20240529,102000,7006100700,22450,22400,22450,22400,2680
|
|
20240529,101900,6945940700,22400,22400,22450,22400,321
|
|
20240529,101800,6938750250,22400,22450,22450,22400,309
|
|
20240529,101700,6931818300,22450,22400,22450,22400,1046
|
|
20240529,101600,6908380100,22400,22400,22450,22350,957
|
|
20240529,101500,6886943400,22400,22400,22450,22350,1704
|
|
20240529,101400,6848806300,22400,22350,22450,22350,3672
|
|
20240529,101300,6766574650,22350,22350,22400,22350,1007
|
|
20240529,101200,6744068100,22400,22350,22400,22300,4357
|
|
20240529,101100,6646703100,22400,22400,22400,22350,557
|
|
20240529,101000,6634233000,22400,22300,22400,22300,3124
|
|
20240529,100900,6564401350,22300,22350,22350,22300,2235
|
|
20240529,100800,6514557400,22300,22350,22400,22300,1808
|
|
20240529,100700,6474159950,22350,22400,22400,22300,1876
|
|
20240529,100600,6432238050,22350,22350,22400,22300,3654
|
|
20240529,100500,6350638100,22350,22350,22400,22300,1777
|
|
20240529,100400,6310983800,22400,22450,22450,22350,21048
|
|
20240529,100300,5839931850,22400,22400,22450,22400,3432
|
|
20240529,100200,5763054450,22400,22450,22450,22400,2126
|
|
20240529,100100,5715371600,22400,22450,22450,22400,3252
|
|
20240529,100000,5642364700,22450,22450,22500,22450,1536
|
|
20240529,095900,5607881350,22500,22450,22500,22450,7422
|
|
20240529,095800,5441255950,22450,22500,22500,22450,871
|
|
20240529,095700,5421693800,22500,22450,22500,22450,566
|
|
20240529,095600,5408978200,22500,22500,22500,22450,1786
|
|
20240529,095500,5368851700,22450,22500,22500,22450,645
|
|
20240529,095400,5354366350,22500,22450,22500,22450,2266
|
|
20240529,095300,5303473200,22450,22450,22500,22400,664
|
|
20240529,095200,5288571250,22450,22450,22450,22400,1902
|
|
20240529,095100,5245873750,22450,22500,22500,22450,609
|
|
20240529,095000,5232200900,22450,22500,22500,22450,750
|
|
20240529,094900,5215360600,22450,22450,22500,22400,2846
|
|
20240529,094800,5151463550,22500,22450,22500,22450,1320
|
|
20240529,094700,5121823700,22450,22450,22500,22450,1764
|
|
20240529,094600,5082220350,22450,22450,22450,22400,3283
|
|
20240529,094500,5008533550,22450,22450,22500,22400,1906
|
|
20240529,094400,4965773050,22450,22450,22500,22450,2104
|
|
20240529,094300,4918538150,22500,22450,22500,22450,1474
|
|
20240529,094200,4885413100,22450,22450,22500,22400,3271
|
|
20240529,094100,4811994500,22500,22550,22550,22400,15567
|
|
20240529,094000,4462348250,22550,22500,22550,22500,1228
|
|
20240529,093900,4434712900,22500,22550,22550,22500,1799
|
|
20240529,093800,4394167650,22550,22500,22600,22500,3693
|
|
20240529,093700,4310913650,22500,22500,22550,22500,4603
|
|
20240529,093600,4207322300,22500,22550,22550,22500,1190
|
|
20240529,093500,4180547050,22500,22500,22550,22500,5394
|
|
20240529,093400,4059137750,22550,22550,22600,22500,3150
|
|
20240529,093300,3988139650,22550,22550,22600,22500,1057
|
|
20240529,093200,3964306050,22500,22550,22600,22500,1619
|
|
20240529,093100,3927826100,22500,22550,22550,22500,1900
|
|
20240529,093000,3884991050,22550,22550,22600,22550,1166
|
|
20240529,092900,3858694750,22550,22600,22600,22550,826
|
|
20240529,092800,3840067600,22600,22500,22600,22500,6688
|
|
20240529,092700,3689334800,22500,22550,22550,22500,1353
|
|
20240529,092600,3658869350,22550,22550,22600,22500,1234
|
|
20240529,092500,3631049850,22550,22500,22550,22450,4438
|
|
20240529,092400,3531199750,22500,22500,22600,22500,3588
|
|
20240529,092300,3450408450,22550,22450,22550,22450,4940
|
|
20240529,092200,3339226550,22500,22550,22550,22450,5572
|
|
20240529,092100,3213870600,22550,22650,22650,22500,7749
|
|
20240529,092000,3039035150,22650,22650,22700,22600,2657
|
|
20240529,091900,2978870250,22650,22650,22700,22650,1861
|
|
20240529,091800,2936718050,22650,22600,22650,22550,5391
|
|
20240529,091700,2814953150,22550,22550,22600,22550,1061
|
|
20240529,091600,2791027300,22550,22600,22600,22550,1548
|
|
20240529,091500,2756117700,22600,22600,22650,22550,772
|
|
20240529,091400,2738686550,22500,22600,22600,22500,1798
|
|
20240529,091300,2698138300,22550,22600,22650,22500,7557
|
|
20240529,091200,2527543200,22600,22500,22600,22450,17370
|
|
20240529,091100,2137043400,22500,22500,22550,22500,4807
|
|
20240529,091000,2028880150,22500,22500,22550,22500,2294
|
|
20240529,090900,1977249450,22550,22600,22600,22550,2998
|
|
20240529,090800,1909640650,22550,22550,22550,22500,2551
|
|
20240529,090700,1852122400,22600,22550,22650,22550,1874
|
|
20240529,090600,1809808600,22600,22600,22600,22500,10012
|
|
20240529,090500,1584012500,22500,22500,22550,22450,6427
|
|
20240529,090400,1439458500,22500,22400,22550,22400,9212
|
|
20240529,090300,1232468800,22400,22550,22550,22400,10824
|
|
20240529,090200,989267300,22550,22550,22550,22500,3750
|
|
20240529,090100,904883500,22500,22550,22600,22400,18943
|
|
20240529,090000,479287100,22550,22850,22850,22550,21074
|