624 lines
34 KiB
CSV
624 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,192100,14980144350,34150,34150,34150,34150,7929
|
|
20240522,192000,14980144350,34150,34150,34150,34150,0
|
|
20240522,191900,14980144350,34150,34150,34150,34150,0
|
|
20240522,191800,14980144350,34150,34150,34150,34150,0
|
|
20240522,191700,14980144350,34150,34150,34150,34150,0
|
|
20240522,191600,14980144350,34150,34150,34150,34150,0
|
|
20240522,191500,14980144350,34150,34150,34150,34150,0
|
|
20240522,191400,14980144350,34150,34150,34150,34150,0
|
|
20240522,191300,14980144350,34150,34150,34150,34150,0
|
|
20240522,191200,14980144350,34150,34150,34150,34150,0
|
|
20240522,191100,14980144350,34150,34150,34150,34150,0
|
|
20240522,191000,14980144350,34150,34150,34150,34150,0
|
|
20240522,190900,14980144350,34150,34150,34150,34150,0
|
|
20240522,190800,14980144350,34150,34150,34150,34150,0
|
|
20240522,190700,14980144350,34150,34150,34150,34150,0
|
|
20240522,190600,14980144350,34150,34150,34150,34150,0
|
|
20240522,190500,14980144350,34150,34150,34150,34150,0
|
|
20240522,190400,14980144350,34150,34150,34150,34150,0
|
|
20240522,190300,14980144350,34150,34150,34150,34150,0
|
|
20240522,190200,14980144350,34150,34150,34150,34150,0
|
|
20240522,190100,14980144350,34150,34150,34150,34150,0
|
|
20240522,190000,14980144350,34150,34150,34150,34150,0
|
|
20240522,185900,14980144350,34150,34150,34150,34150,0
|
|
20240522,185800,14980144350,34150,34150,34150,34150,0
|
|
20240522,185700,14980144350,34150,34150,34150,34150,0
|
|
20240522,185600,14980144350,34150,34150,34150,34150,0
|
|
20240522,185500,14980144350,34150,34150,34150,34150,0
|
|
20240522,185400,14980144350,34150,34150,34150,34150,0
|
|
20240522,185300,14980144350,34150,34150,34150,34150,0
|
|
20240522,185200,14980144350,34150,34150,34150,34150,0
|
|
20240522,185100,14980144350,34150,34150,34150,34150,7929
|
|
20240522,185000,14980144350,34150,34150,34150,34150,0
|
|
20240522,184900,14980144350,34150,34150,34150,34150,0
|
|
20240522,184800,14980144350,34150,34150,34150,34150,0
|
|
20240522,184700,14980144350,34150,34150,34150,34150,0
|
|
20240522,184600,14980144350,34150,34150,34150,34150,0
|
|
20240522,184500,14980144350,34150,34150,34150,34150,0
|
|
20240522,184400,14980144350,34150,34150,34150,34150,0
|
|
20240522,184300,14980144350,34150,34150,34150,34150,0
|
|
20240522,184200,14980144350,34150,34150,34150,34150,0
|
|
20240522,184100,14980144350,34150,34150,34150,34150,0
|
|
20240522,184000,14980144350,34150,34150,34150,34150,0
|
|
20240522,183900,14980144350,34150,34150,34150,34150,0
|
|
20240522,183800,14980144350,34150,34150,34150,34150,0
|
|
20240522,183700,14980144350,34150,34150,34150,34150,0
|
|
20240522,183600,14980144350,34150,34150,34150,34150,0
|
|
20240522,183500,14980144350,34150,34150,34150,34150,0
|
|
20240522,183400,14980144350,34150,34150,34150,34150,0
|
|
20240522,183300,14980144350,34150,34150,34150,34150,0
|
|
20240522,183200,14980144350,34150,34150,34150,34150,0
|
|
20240522,183100,14980144350,34150,34150,34150,34150,0
|
|
20240522,183000,14980144350,34150,34150,34150,34150,0
|
|
20240522,182900,14980144350,34150,34150,34150,34150,0
|
|
20240522,182800,14980144350,34150,34150,34150,34150,0
|
|
20240522,182700,14980144350,34150,34150,34150,34150,0
|
|
20240522,182600,14980144350,34150,34150,34150,34150,0
|
|
20240522,182500,14980144350,34150,34150,34150,34150,0
|
|
20240522,182400,14980144350,34150,34150,34150,34150,0
|
|
20240522,182300,14980144350,34150,34150,34150,34150,0
|
|
20240522,182200,14980144350,34150,34150,34150,34150,0
|
|
20240522,182100,14980144350,34150,34150,34150,34150,7929
|
|
20240522,182000,14980144350,34150,34150,34150,34150,0
|
|
20240522,181900,14980144350,34150,34150,34150,34150,0
|
|
20240522,181800,14980144350,34150,34150,34150,34150,0
|
|
20240522,181700,14980144350,34150,34150,34150,34150,0
|
|
20240522,181600,14980144350,34150,34150,34150,34150,0
|
|
20240522,181500,14980144350,34150,34150,34150,34150,0
|
|
20240522,181400,14980144350,34150,34150,34150,34150,0
|
|
20240522,181300,14980144350,34150,34150,34150,34150,0
|
|
20240522,181200,14980144350,34150,34150,34150,34150,0
|
|
20240522,181100,14980144350,34150,34150,34150,34150,0
|
|
20240522,181000,14980144350,34150,34150,34150,34150,0
|
|
20240522,180900,14980144350,34150,34150,34150,34150,0
|
|
20240522,180800,14980144350,34150,34150,34150,34150,0
|
|
20240522,180700,14980144350,34150,34150,34150,34150,0
|
|
20240522,180600,14980144350,34150,34150,34150,34150,0
|
|
20240522,180500,14980144350,34150,34150,34150,34150,0
|
|
20240522,180400,14980144350,34150,34150,34150,34150,0
|
|
20240522,180300,14980144350,34150,34150,34150,34150,0
|
|
20240522,180200,14980144350,34150,34150,34150,34150,0
|
|
20240522,180100,14980144350,34150,34150,34150,34150,0
|
|
20240522,180000,14980144350,34150,34150,34150,34150,0
|
|
20240522,175900,14980144350,34150,34150,34150,34150,0
|
|
20240522,175800,14980144350,34150,34150,34150,34150,0
|
|
20240522,175700,14980144350,34150,34150,34150,34150,0
|
|
20240522,175600,14980144350,34150,34150,34150,34150,0
|
|
20240522,175500,14980144350,34150,34150,34150,34150,0
|
|
20240522,175400,14980144350,34150,34150,34150,34150,0
|
|
20240522,175300,14980144350,34150,34150,34150,34150,0
|
|
20240522,175200,14980144350,34150,34150,34150,34150,0
|
|
20240522,175100,14980144350,34150,34150,34150,34150,7929
|
|
20240522,175000,14980144350,34150,34150,34150,34150,0
|
|
20240522,174900,14980144350,34150,34150,34150,34150,0
|
|
20240522,174800,14980144350,34150,34150,34150,34150,0
|
|
20240522,174700,14980144350,34150,34150,34150,34150,0
|
|
20240522,174600,14980144350,34150,34150,34150,34150,0
|
|
20240522,174500,14980144350,34150,34150,34150,34150,0
|
|
20240522,174400,14980144350,34150,34150,34150,34150,0
|
|
20240522,174300,14980144350,34150,34150,34150,34150,0
|
|
20240522,174200,14980144350,34150,34150,34150,34150,0
|
|
20240522,174100,14980144350,34150,34150,34150,34150,0
|
|
20240522,174000,14980144350,34150,34150,34150,34150,0
|
|
20240522,173900,14980144350,34150,34150,34150,34150,0
|
|
20240522,173800,14980144350,34150,34150,34150,34150,0
|
|
20240522,173700,14980144350,34150,34150,34150,34150,0
|
|
20240522,173600,14980144350,34150,34150,34150,34150,0
|
|
20240522,173500,14980144350,34150,34150,34150,34150,0
|
|
20240522,173400,14980144350,34150,34150,34150,34150,0
|
|
20240522,173300,14980144350,34150,34150,34150,34150,0
|
|
20240522,173200,14980144350,34150,34150,34150,34150,0
|
|
20240522,173100,14980144350,34150,34150,34150,34150,0
|
|
20240522,173000,14980144350,34150,34150,34150,34150,0
|
|
20240522,172900,14980144350,34150,34150,34150,34150,0
|
|
20240522,172800,14980144350,34150,34150,34150,34150,0
|
|
20240522,172700,14980144350,34150,34150,34150,34150,0
|
|
20240522,172600,14980144350,34150,34150,34150,34150,0
|
|
20240522,172500,14980144350,34150,34150,34150,34150,0
|
|
20240522,172400,14980144350,34150,34150,34150,34150,0
|
|
20240522,172300,14980144350,34150,34150,34150,34150,0
|
|
20240522,172200,14980144350,34150,34150,34150,34150,0
|
|
20240522,172100,14980144350,34150,34150,34150,34150,7929
|
|
20240522,172000,14980144350,34150,34150,34150,34150,0
|
|
20240522,171900,14980144350,34150,34150,34150,34150,0
|
|
20240522,171800,14980144350,34150,34150,34150,34150,0
|
|
20240522,171700,14980144350,34150,34150,34150,34150,0
|
|
20240522,171600,14980144350,34150,34150,34150,34150,0
|
|
20240522,171500,14980144350,34150,34150,34150,34150,0
|
|
20240522,171400,14980144350,34150,34150,34150,34150,0
|
|
20240522,171300,14980144350,34150,34150,34150,34150,0
|
|
20240522,171200,14980144350,34150,34150,34150,34150,0
|
|
20240522,171100,14980144350,34150,34150,34150,34150,0
|
|
20240522,171000,14980144350,34150,34150,34150,34150,0
|
|
20240522,170900,14980144350,34150,34150,34150,34150,0
|
|
20240522,170800,14980144350,34150,34150,34150,34150,0
|
|
20240522,170700,14980144350,34150,34150,34150,34150,0
|
|
20240522,170600,14980144350,34150,34150,34150,34150,0
|
|
20240522,170500,14980144350,34150,34150,34150,34150,0
|
|
20240522,170400,14980144350,34150,34150,34150,34150,0
|
|
20240522,170300,14980144350,34150,34150,34150,34150,0
|
|
20240522,170200,14980144350,34150,34150,34150,34150,0
|
|
20240522,170100,14980144350,34150,34150,34150,34150,0
|
|
20240522,170000,14980144350,34150,34150,34150,34150,0
|
|
20240522,165900,14980144350,34150,34150,34150,34150,0
|
|
20240522,165800,14980144350,34150,34150,34150,34150,0
|
|
20240522,165700,14980144350,34150,34150,34150,34150,0
|
|
20240522,165600,14980144350,34150,34150,34150,34150,0
|
|
20240522,165500,14980144350,34150,34150,34150,34150,0
|
|
20240522,165400,14980144350,34150,34150,34150,34150,0
|
|
20240522,165300,14980144350,34150,34150,34150,34150,0
|
|
20240522,165200,14980144350,34150,34150,34150,34150,0
|
|
20240522,165100,14980144350,34150,34150,34150,34150,7929
|
|
20240522,165000,14980144350,34150,34150,34150,34150,0
|
|
20240522,164900,14980144350,34150,34150,34150,34150,0
|
|
20240522,164800,14980144350,34150,34150,34150,34150,0
|
|
20240522,164700,14980144350,34150,34150,34150,34150,0
|
|
20240522,164600,14980144350,34150,34150,34150,34150,0
|
|
20240522,164500,14980144350,34150,34150,34150,34150,0
|
|
20240522,164400,14980144350,34150,34150,34150,34150,0
|
|
20240522,164300,14980144350,34150,34150,34150,34150,0
|
|
20240522,164200,14980144350,34150,34150,34150,34150,0
|
|
20240522,164100,14980144350,34150,34150,34150,34150,0
|
|
20240522,164000,14980144350,34150,34150,34150,34150,0
|
|
20240522,163900,14980144350,34150,34150,34150,34150,0
|
|
20240522,163800,14980144350,34150,34150,34150,34150,0
|
|
20240522,163700,14980144350,34150,34150,34150,34150,0
|
|
20240522,163600,14980144350,34150,34150,34150,34150,0
|
|
20240522,163500,14980144350,34150,34150,34150,34150,0
|
|
20240522,163400,14980144350,34150,34150,34150,34150,0
|
|
20240522,163300,14980144350,34150,34150,34150,34150,0
|
|
20240522,163200,14980144350,34150,34150,34150,34150,0
|
|
20240522,163100,14980144350,34150,34150,34150,34150,0
|
|
20240522,163000,14980144350,34150,34150,34150,34150,0
|
|
20240522,162900,14980144350,34150,34150,34150,34150,0
|
|
20240522,162800,14980144350,34150,34150,34150,34150,0
|
|
20240522,162700,14980144350,34150,34150,34150,34150,0
|
|
20240522,162600,14980144350,34150,34150,34150,34150,0
|
|
20240522,162500,14980144350,34150,34150,34150,34150,0
|
|
20240522,162400,14980144350,34150,34150,34150,34150,0
|
|
20240522,162300,14980144350,34150,34150,34150,34150,0
|
|
20240522,162200,14980144350,34150,34150,34150,34150,0
|
|
20240522,162100,14980144350,34150,34150,34150,34150,7929
|
|
20240522,162000,14980144350,34150,34150,34150,34150,0
|
|
20240522,161900,14980144350,34150,34150,34150,34150,0
|
|
20240522,161800,14980144350,34150,34150,34150,34150,0
|
|
20240522,161700,14980144350,34150,34150,34150,34150,0
|
|
20240522,161600,14980144350,34150,34150,34150,34150,0
|
|
20240522,161500,14980144350,34150,34150,34150,34150,0
|
|
20240522,161400,14980144350,34150,34150,34150,34150,0
|
|
20240522,161300,14980144350,34150,34150,34150,34150,0
|
|
20240522,161200,14980144350,34150,34150,34150,34150,0
|
|
20240522,161100,14980144350,34150,34150,34150,34150,0
|
|
20240522,161000,14980144350,34150,34150,34150,34150,0
|
|
20240522,160900,14980144350,34150,34150,34150,34150,0
|
|
20240522,160800,14980144350,34150,34150,34150,34150,0
|
|
20240522,160700,14980144350,34150,34150,34150,34150,0
|
|
20240522,160600,14980144350,34150,34150,34150,34150,0
|
|
20240522,160500,14980144350,34150,34150,34150,34150,0
|
|
20240522,160400,14980144350,34150,34150,34150,34150,0
|
|
20240522,160300,14980144350,34150,34150,34150,34150,0
|
|
20240522,160200,14980144350,34150,34150,34150,34150,0
|
|
20240522,160100,14980144350,34150,34150,34150,34150,0
|
|
20240522,160000,14980144350,34150,34150,34150,34150,0
|
|
20240522,155900,14980144350,34150,34150,34150,34150,0
|
|
20240522,155800,14980144350,34150,34150,34150,34150,0
|
|
20240522,155700,14980144350,34150,34150,34150,34150,0
|
|
20240522,155600,14980144350,34150,34150,34150,34150,0
|
|
20240522,155500,14980144350,34150,34150,34150,34150,0
|
|
20240522,155400,14980144350,34150,34150,34150,34150,0
|
|
20240522,155300,14980144350,34150,34150,34150,34150,0
|
|
20240522,155200,14980144350,34150,34150,34150,34150,0
|
|
20240522,155100,14980144350,34150,34150,34150,34150,7929
|
|
20240522,155000,14980144350,34150,34150,34150,34150,0
|
|
20240522,154900,14980144350,34150,34150,34150,34150,0
|
|
20240522,154800,14980144350,34150,34150,34150,34150,0
|
|
20240522,154700,14980144350,34150,34150,34150,34150,0
|
|
20240522,154600,14980144350,34150,34150,34150,34150,0
|
|
20240522,154500,14980144350,34150,34150,34150,34150,0
|
|
20240522,154400,14980144350,34150,34150,34150,34150,0
|
|
20240522,154300,14980144350,34150,34150,34150,34150,0
|
|
20240522,154200,14980144350,34150,34150,34150,34150,0
|
|
20240522,154100,14980144350,34150,34150,34150,34150,0
|
|
20240522,154000,14980144350,34150,34150,34150,34150,0
|
|
20240522,153900,14980144350,34150,34150,34150,34150,0
|
|
20240522,153800,14980144350,34150,34150,34150,34150,0
|
|
20240522,153700,14980144350,34150,34150,34150,34150,0
|
|
20240522,153600,14980144350,34150,34150,34150,34150,0
|
|
20240522,153500,14980144350,34150,34150,34150,34150,0
|
|
20240522,153400,14980144350,34150,34150,34150,34150,0
|
|
20240522,153300,14980144350,34150,34150,34150,34150,0
|
|
20240522,153200,14980144350,34150,34150,34150,34150,0
|
|
20240522,153100,14980144350,34150,34150,34150,34150,0
|
|
20240522,153000,14980144350,34150,34150,34150,34150,7929
|
|
20240522,152900,14709369000,34250,34250,34250,34250,0
|
|
20240522,152800,14709369000,34250,34250,34250,34250,0
|
|
20240522,152700,14709369000,34250,34250,34250,34250,0
|
|
20240522,152600,14709369000,34250,34250,34250,34250,0
|
|
20240522,152500,14709369000,34250,34250,34250,34250,0
|
|
20240522,152400,14709369000,34250,34250,34250,34250,0
|
|
20240522,152300,14709369000,34250,34250,34250,34250,0
|
|
20240522,152200,14709369000,34250,34250,34250,34250,0
|
|
20240522,152100,14709369000,34250,34250,34250,34250,0
|
|
20240522,152000,14709369000,34250,34250,34250,34250,0
|
|
20240522,151900,14709369000,34250,34350,34350,34250,917
|
|
20240522,151800,14677926800,34350,34400,34450,34300,1325
|
|
20240522,151700,14632423150,34350,34400,34450,34350,1342
|
|
20240522,151600,14586248700,34400,34400,34450,34300,1587
|
|
20240522,151500,14531646950,34400,34400,34450,34300,1706
|
|
20240522,151400,14472962950,34400,34350,34400,34300,1571
|
|
20240522,151300,14418984950,34350,34250,34350,34200,685
|
|
20240522,151200,14395497900,34200,34300,34300,34200,2303
|
|
20240522,151100,14316658650,34250,34300,34300,34250,284
|
|
20240522,151000,14306919750,34300,34300,34300,34250,765
|
|
20240522,150900,14280703250,34300,34300,34300,34250,1162
|
|
20240522,150800,14240855450,34250,34300,34300,34250,618
|
|
20240522,150700,14219669500,34300,34350,34350,34250,325
|
|
20240522,150600,14208520400,34350,34350,34350,34300,384
|
|
20240522,150500,14195332550,34350,34300,34350,34250,495
|
|
20240522,150400,14178353650,34300,34300,34300,34250,205
|
|
20240522,150300,14171322500,34300,34300,34300,34250,624
|
|
20240522,150200,14149933550,34300,34300,34300,34250,242
|
|
20240522,150100,14141635900,34300,34300,34350,34300,704
|
|
20240522,150000,14117483550,34300,34300,34350,34300,196
|
|
20240522,145900,14110756600,34350,34300,34400,34300,570
|
|
20240522,145800,14091183000,34300,34400,34400,34300,203
|
|
20240522,145700,14084206550,34350,34300,34400,34300,724
|
|
20240522,145600,14059339800,34300,34300,34350,34300,588
|
|
20240522,145500,14039165350,34350,34350,34400,34300,738
|
|
20240522,145400,14013819350,34300,34300,34350,34300,218
|
|
20240522,145300,14006339950,34300,34250,34350,34250,374
|
|
20240522,145200,13993513400,34250,34350,34350,34250,397
|
|
20240522,145100,13979883350,34350,34300,34350,34300,199
|
|
20240522,145000,13973052650,34300,34250,34350,34250,538
|
|
20240522,144900,13954596300,34250,34300,34300,34250,273
|
|
20240522,144800,13945235350,34350,34300,34350,34250,366
|
|
20240522,144700,13932679650,34300,34250,34350,34250,363
|
|
20240522,144600,13920222550,34300,34250,34350,34250,290
|
|
20240522,144500,13910275950,34250,34250,34300,34250,635
|
|
20240522,144400,13888501100,34250,34250,34300,34250,564
|
|
20240522,144300,13869173300,34300,34350,34350,34250,213
|
|
20240522,144200,13861867600,34300,34200,34350,34200,804
|
|
20240522,144100,13834290800,34250,34250,34250,34200,301
|
|
20240522,144000,13823986750,34200,34200,34250,34200,428
|
|
20240522,143900,13809335150,34150,34200,34250,34100,377
|
|
20240522,143800,13796459500,34200,34150,34200,34150,320
|
|
20240522,143700,13785524650,34150,34150,34200,34150,419
|
|
20240522,143600,13771199600,34150,34200,34200,34150,204
|
|
20240522,143500,13764226550,34200,34100,34250,34100,473
|
|
20240522,143400,13748052950,34150,34150,34150,34100,249
|
|
20240522,143300,13739559600,34150,34150,34200,34050,371
|
|
20240522,143200,13726894050,34200,34100,34200,34100,394
|
|
20240522,143100,13713447300,34100,34100,34150,34050,376
|
|
20240522,143000,13700632250,34100,34050,34150,34050,924
|
|
20240522,142900,13669144650,34050,34150,34150,34050,1042
|
|
20240522,142800,13633607750,34100,34200,34200,34100,1462
|
|
20240522,142700,13583700150,34200,34250,34250,34200,434
|
|
20240522,142600,13568846650,34200,34200,34200,34150,162
|
|
20240522,142500,13563309300,34200,34200,34300,34200,619
|
|
20240522,142400,13542120400,34250,34150,34250,34150,683
|
|
20240522,142300,13518773650,34200,34150,34200,34150,236
|
|
20240522,142200,13510710250,34200,34150,34200,34150,823
|
|
20240522,142100,13482583600,34150,34150,34200,34150,287
|
|
20240522,142000,13472778500,34200,34150,34200,34150,489
|
|
20240522,141900,13456058000,34150,34150,34200,34150,241
|
|
20240522,141800,13447824450,34150,34250,34300,34150,1216
|
|
20240522,141700,13406231600,34250,34200,34300,34200,180
|
|
20240522,141600,13400066600,34200,34300,34300,34200,373
|
|
20240522,141500,13387290600,34250,34250,34300,34250,270
|
|
20240522,141400,13378031250,34300,34250,34300,34200,279
|
|
20240522,141300,13368476500,34300,34250,34300,34250,356
|
|
20240522,141200,13356270700,34300,34250,34300,34250,351
|
|
20240522,141100,13344239500,34250,34200,34300,34200,314
|
|
20240522,141000,13333476800,34200,34250,34250,34200,360
|
|
20240522,140900,13321151400,34250,34250,34250,34200,698
|
|
20240522,140800,13297271600,34250,34250,34300,34200,213
|
|
20240522,140700,13289971800,34300,34250,34300,34250,252
|
|
20240522,140600,13281331050,34200,34300,34300,34200,1051
|
|
20240522,140500,13245332750,34250,34250,34300,34200,970
|
|
20240522,140400,13212077550,34250,34250,34250,34200,455
|
|
20240522,140300,13196498850,34250,34200,34250,34200,379
|
|
20240522,140200,13183521050,34200,34250,34250,34200,201
|
|
20240522,140100,13176639550,34200,34250,34250,34200,1114
|
|
20240522,140000,13138488050,34250,34250,34300,34250,743
|
|
20240522,135900,13113021600,34250,34250,34300,34250,104
|
|
20240522,135800,13109456250,34300,34250,34300,34250,428
|
|
20240522,135700,13094782200,34300,34300,34300,34250,344
|
|
20240522,135600,13082987650,34300,34250,34300,34250,260
|
|
20240522,135500,13074070550,34300,34300,34350,34250,945
|
|
20240522,135400,13041660000,34300,34300,34350,34300,619
|
|
20240522,135300,13020420500,34300,34350,34400,34300,510
|
|
20240522,135200,13002907050,34400,34400,34400,34350,261
|
|
20240522,135100,12993929950,34350,34300,34350,34300,133
|
|
20240522,135000,12989363450,34400,34350,34400,34300,530
|
|
20240522,134900,12971155650,34350,34350,34350,34300,110
|
|
20240522,134800,12967377900,34350,34300,34400,34300,214
|
|
20240522,134700,12960026900,34350,34300,34350,34300,588
|
|
20240522,134600,12939832200,34300,34350,34350,34300,594
|
|
20240522,134500,12919447000,34350,34350,34350,34300,504
|
|
20240522,134400,12902134800,34300,34350,34350,34300,396
|
|
20240522,134300,12888541400,34350,34300,34350,34300,657
|
|
20240522,134200,12865991700,34300,34400,34400,34300,1034
|
|
20240522,134100,12830466550,34400,34400,34450,34350,676
|
|
20240522,134000,12807196450,34400,34400,34450,34400,266
|
|
20240522,133900,12798037850,34450,34450,34450,34400,192
|
|
20240522,133800,12791423900,34450,34450,34450,34400,227
|
|
20240522,133700,12783603800,34450,34450,34450,34400,263
|
|
20240522,133600,12774544200,34400,34400,34450,34400,431
|
|
20240522,133500,12759710700,34400,34400,34500,34350,268
|
|
20240522,133400,12750481450,34400,34400,34450,34400,1109
|
|
20240522,133300,12712281000,34400,34350,34450,34350,268
|
|
20240522,133200,12703062600,34400,34350,34400,34350,330
|
|
20240522,133100,12691713050,34350,34400,34400,34350,286
|
|
20240522,133000,12681881300,34400,34350,34450,34350,207
|
|
20240522,132900,12674762150,34400,34350,34450,34350,235
|
|
20240522,132800,12666673600,34350,34350,34400,34300,400
|
|
20240522,132700,12652920850,34350,34350,34350,34300,773
|
|
20240522,132600,12626401350,34300,34350,34400,34300,425
|
|
20240522,132500,12611792650,34350,34300,34400,34300,139
|
|
20240522,132400,12607016900,34400,34400,34450,34300,619
|
|
20240522,132300,12585745300,34450,34400,34450,34350,503
|
|
20240522,132200,12568434750,34450,34350,34450,34350,153
|
|
20240522,132100,12563170900,34350,34500,34500,34350,320
|
|
20240522,132000,12552149150,34450,34450,34450,34400,658
|
|
20240522,131900,12529494450,34450,34450,34500,34450,251
|
|
20240522,131800,12520837650,34500,34450,34500,34450,426
|
|
20240522,131700,12506154350,34450,34450,34500,34400,542
|
|
20240522,131600,12487483400,34450,34450,34500,34450,405
|
|
20240522,131500,12473522350,34450,34550,34550,34450,624
|
|
20240522,131400,12451992150,34500,34500,34550,34450,406
|
|
20240522,131300,12437977050,34550,34450,34600,34400,1917
|
|
20240522,131200,12371803850,34200,34450,34450,34200,1616
|
|
20240522,131100,12316381050,34450,34500,34500,34450,283
|
|
20240522,131000,12306621100,34500,34450,34500,34450,439
|
|
20240522,130900,12291487250,34450,34450,34500,34450,257
|
|
20240522,130800,12282628400,34450,34500,34500,34400,428
|
|
20240522,130700,12267878400,34450,34450,34500,34400,238
|
|
20240522,130600,12259677500,34450,34400,34500,34400,324
|
|
20240522,130500,12248507950,34450,34450,34500,34400,147
|
|
20240522,130400,12243438500,34500,34350,34500,34350,280
|
|
20240522,130300,12233792000,34350,34450,34450,34350,92
|
|
20240522,130200,12230624400,34450,34400,34450,34350,262
|
|
20240522,130100,12221601500,34400,34400,34450,34400,312
|
|
20240522,130000,12210856400,34400,34300,34450,34250,674
|
|
20240522,125900,12187692000,34300,34300,34350,34200,2110
|
|
20240522,125800,12115393400,34300,34300,34350,34250,305
|
|
20240522,125700,12104924250,34350,34350,34350,34300,1150
|
|
20240522,125600,12065458250,34300,34350,34400,34300,312
|
|
20240522,125500,12054745250,34300,34300,34350,34300,442
|
|
20240522,125400,12039563700,34300,34350,34400,34300,1093
|
|
20240522,125300,12002027150,34350,34400,34400,34350,900
|
|
20240522,125200,11971094300,34400,34500,34500,34400,1644
|
|
20240522,125100,11914520450,34500,34450,34500,34400,250
|
|
20240522,125000,11905901900,34450,34500,34550,34400,209
|
|
20240522,124900,11898693150,34500,34400,34550,34400,947
|
|
20240522,124800,11866048050,34450,34400,34450,34400,403
|
|
20240522,124700,11852167700,34450,34500,34500,34400,446
|
|
20240522,124600,11836804900,34400,34450,34500,34400,1052
|
|
20240522,124500,11800555200,34450,34450,34500,34450,155
|
|
20240522,124400,11795210400,34500,34500,34500,34450,869
|
|
20240522,124300,11765258600,34450,34500,34500,34450,385
|
|
20240522,124200,11751985000,34500,34500,34550,34450,283
|
|
20240522,124100,11742220000,34500,34450,34500,34450,489
|
|
20240522,124000,11725350850,34500,34500,34550,34450,427
|
|
20240522,123900,11710619200,34500,34500,34500,34450,279
|
|
20240522,123800,11700996500,34450,34550,34550,34450,913
|
|
20240522,123700,11669478500,34500,34500,34550,34500,370
|
|
20240522,123600,11656699600,34550,34550,34550,34500,453
|
|
20240522,123500,11641057800,34550,34550,34550,34500,355
|
|
20240522,123400,11628801450,34500,34550,34550,34500,291
|
|
20240522,123300,11618754800,34500,34550,34550,34500,513
|
|
20240522,123200,11601042950,34500,34500,34550,34450,943
|
|
20240522,123100,11568503800,34450,34500,34500,34450,238
|
|
20240522,123000,11560295000,34500,34500,34500,34450,450
|
|
20240522,122900,11544780450,34450,34450,34500,34450,1378
|
|
20240522,122800,11497284650,34450,34500,34500,34450,265
|
|
20240522,122700,11488143700,34450,34500,34550,34450,1283
|
|
20240522,122600,11443881000,34500,34550,34550,34500,802
|
|
20240522,122500,11416183050,34550,34500,34550,34500,517
|
|
20240522,122400,11398332650,34500,34500,34600,34500,736
|
|
20240522,122300,11372910950,34500,34550,34550,34500,987
|
|
20240522,122200,11338819100,34550,34450,34550,34450,1202
|
|
20240522,122100,11297323800,34450,34450,34500,34450,577
|
|
20240522,122000,11277420450,34450,34500,34500,34450,2039
|
|
20240522,121900,11207113900,34500,34500,34500,34450,437
|
|
20240522,121800,11192043900,34500,34450,34500,34450,886
|
|
20240522,121700,11161504800,34450,34450,34500,34450,474
|
|
20240522,121600,11145163200,34450,34400,34450,34350,1409
|
|
20240522,121500,11096632600,34400,34350,34400,34300,1847
|
|
20240522,121400,11033151450,34300,34250,34350,34250,527
|
|
20240522,121300,11015064300,34250,34250,34300,34250,533
|
|
20240522,121200,10996789050,34250,34300,34300,34250,608
|
|
20240522,121100,10975935850,34250,34250,34300,34250,911
|
|
20240522,121000,10944699050,34300,34250,34300,34250,790
|
|
20240522,120900,10917629150,34300,34250,34300,34250,360
|
|
20240522,120800,10905284300,34250,34250,34300,34250,1531
|
|
20240522,120700,10852809900,34250,34250,34300,34250,1240
|
|
20240522,120600,10810321600,34250,34250,34300,34250,227
|
|
20240522,120500,10802541100,34250,34200,34300,34200,840
|
|
20240522,120400,10773761500,34250,34200,34250,34200,284
|
|
20240522,120300,10764040100,34250,34200,34250,34200,326
|
|
20240522,120200,10752879850,34200,34200,34250,34200,453
|
|
20240522,120100,10737377400,34200,34250,34300,34200,1310
|
|
20240522,120000,10692500700,34300,34200,34300,34150,2119
|
|
20240522,115900,10619907500,34200,34200,34250,34150,1026
|
|
20240522,115800,10584819600,34150,34150,34200,34150,422
|
|
20240522,115700,10570390350,34150,34150,34150,34100,437
|
|
20240522,115600,10555473050,34150,34050,34150,34050,1047
|
|
20240522,115500,10519743000,34100,34050,34150,34050,779
|
|
20240522,115400,10493177300,34050,34100,34150,34050,242
|
|
20240522,115300,10484927900,34050,34050,34150,34050,1006
|
|
20240522,115200,10450625350,34100,34000,34100,34000,314
|
|
20240522,115100,10439932400,34000,34000,34000,33950,85
|
|
20240522,115000,10437043900,34000,34050,34100,34000,591
|
|
20240522,114900,10416925600,34000,34000,34050,34000,139
|
|
20240522,114800,10412196200,34000,34050,34050,34000,264
|
|
20240522,114700,10403212100,34000,34000,34000,33950,188
|
|
20240522,114600,10396820750,34000,34000,34050,33950,663
|
|
20240522,114500,10374276850,34000,34050,34050,33950,521
|
|
20240522,114400,10356555450,34000,34050,34100,33950,1211
|
|
20240522,114300,10315378000,34050,34050,34100,34000,661
|
|
20240522,114200,10292851950,34050,34000,34050,34000,325
|
|
20240522,114100,10281787400,34000,34000,34050,34000,411
|
|
20240522,114000,10267800750,34050,34000,34050,33950,787
|
|
20240522,113900,10241019350,34000,34000,34050,33950,546
|
|
20240522,113800,10222441300,34000,34000,34050,34000,263
|
|
20240522,113700,10213491050,33950,33950,34000,33950,476
|
|
20240522,113600,10197311850,34000,33950,34050,33950,402
|
|
20240522,113500,10183640650,33950,33900,34050,33900,1128
|
|
20240522,113400,10145308700,33950,33950,34000,33900,124
|
|
20240522,113300,10141096950,33950,33950,34000,33900,489
|
|
20240522,113200,10124489950,33900,33900,33950,33850,248
|
|
20240522,113100,10116079700,33900,33900,33900,33850,245
|
|
20240522,113000,10107782150,33950,33850,33950,33850,542
|
|
20240522,112900,10089402500,33900,33900,33950,33900,138
|
|
20240522,112800,10084720750,33900,33850,33900,33800,1022
|
|
20240522,112700,10050114950,33800,33950,33950,33800,840
|
|
20240522,112600,10021678200,33950,33950,33950,33900,1054
|
|
20240522,112500,9985896550,33900,33850,33950,33850,643
|
|
20240522,112400,9964085400,33850,33850,33900,33850,240
|
|
20240522,112300,9955951700,33850,33950,33950,33850,369
|
|
20240522,112200,9943431600,33800,33800,33900,33800,1156
|
|
20240522,112100,9904257550,33800,33900,33900,33800,325
|
|
20240522,112000,9893255900,33900,33850,33900,33850,759
|
|
20240522,111900,9867542000,33900,33850,33900,33850,525
|
|
20240522,111800,9849762200,33900,33900,33900,33850,608
|
|
20240522,111700,9829160800,33850,33950,33950,33850,305
|
|
20240522,111600,9818821200,33900,33950,34000,33900,410
|
|
20240522,111500,9804910700,33950,33850,33950,33850,372
|
|
20240522,111400,9792294100,33900,33900,33950,33850,1351
|
|
20240522,111300,9746496000,33900,33900,33950,33900,859
|
|
20240522,111200,9717335400,33950,33900,33950,33900,125
|
|
20240522,111100,9713094950,33900,33950,33950,33900,250
|
|
20240522,111000,9704613450,33950,33850,34000,33850,1748
|
|
20240522,110900,9645287550,33850,33900,33900,33850,363
|
|
20240522,110800,9632986900,33900,33800,33900,33800,629
|
|
20240522,110700,9611694000,33800,33900,33950,33800,828
|
|
20240522,110600,9583624550,33900,33800,33900,33800,1821
|
|
20240522,110500,9521969650,33800,33900,33900,33800,1780
|
|
20240522,110400,9461699850,33900,33750,33900,33750,1257
|
|
20240522,110300,9419158650,33750,33650,33800,33650,267
|
|
20240522,110200,9410158850,33700,33650,33750,33650,654
|
|
20240522,110100,9388099700,33600,33600,33700,33600,508
|
|
20240522,110000,9370996850,33650,33500,33650,33450,965
|
|
20240522,105900,9338598800,33500,33550,33600,33500,992
|
|
20240522,105800,9305323850,33550,33450,33600,33450,1339
|
|
20240522,105700,9260448200,33500,33500,33550,33450,928
|
|
20240522,105600,9229381450,33500,33450,33550,33450,1158
|
|
20240522,105500,9190625150,33500,33500,33500,33450,1187
|
|
20240522,105400,9150888000,33500,33650,33650,33450,888
|
|
20240522,105300,9121111950,33650,33500,33650,33400,4384
|
|
20240522,105200,8974344150,33550,33600,33600,33500,1066
|
|
20240522,105100,8938589400,33550,33600,33650,33550,1745
|
|
20240522,105000,8879972100,33650,33700,33750,33650,946
|
|
20240522,104900,8848098700,33700,33750,33750,33650,3649
|
|
20240522,104800,8725186500,33700,33750,33750,33700,639
|
|
20240522,104700,8703648300,33750,33750,33750,33700,1030
|
|
20240522,104600,8668908400,33750,33750,33800,33700,1794
|
|
20240522,104500,8608377300,33750,33800,33800,33750,1266
|
|
20240522,104400,8565619450,33800,33850,33900,33800,1381
|
|
20240522,104300,8518896450,33850,33850,33950,33800,2405
|
|
20240522,104200,8437480700,33800,33700,33850,33650,4759
|
|
20240522,104100,8276706000,33650,33700,33700,33600,950
|
|
20240522,104000,8244748250,33700,33650,33700,33600,1087
|
|
20240522,103900,8208170950,33600,33550,33650,33550,1154
|
|
20240522,103800,8169411800,33550,33550,33600,33500,847
|
|
20240522,103700,8140998750,33550,33500,33550,33450,1924
|
|
20240522,103600,8076538050,33550,33500,33550,33500,648
|
|
20240522,103500,8054821300,33500,33550,33550,33500,1073
|
|
20240522,103400,8018875050,33500,33500,33550,33500,882
|
|
20240522,103300,7989320350,33500,33600,33600,33500,1164
|
|
20240522,103200,7950273600,33550,33600,33650,33550,890
|
|
20240522,103100,7920374800,33600,33650,33650,33600,811
|
|
20240522,103000,7893111350,33650,33650,33700,33600,1440
|
|
20240522,102900,7844699450,33700,33650,33700,33650,954
|
|
20240522,102800,7812576650,33650,33650,33700,33600,2344
|
|
20240522,102700,7733753450,33650,33650,33750,33650,3148
|
|
20240522,102600,7627695100,33650,33700,33700,33600,3129
|
|
20240522,102500,7522336950,33700,33550,33700,33550,4120
|
|
20240522,102400,7383868150,33600,33500,33600,33450,2766
|
|
20240522,102300,7291123500,33500,33450,33550,33400,1390
|
|
20240522,102200,7244603950,33450,33450,33500,33400,3192
|
|
20240522,102100,7137836900,33450,33450,33500,33450,1694
|
|
20240522,102000,7081158650,33500,33450,33500,33400,1384
|
|
20240522,101900,7034866900,33400,33450,33450,33400,2188
|
|
20240522,101800,6961699650,33400,33400,33450,33400,1774
|
|
20240522,101700,6902439000,33400,33400,33450,33400,1408
|
|
20240522,101600,6855390450,33450,33500,33500,33400,1581
|
|
20240522,101500,6802541400,33450,33450,33500,33450,2760
|
|
20240522,101400,6710150450,33500,33350,33500,33350,1761
|
|
20240522,101300,6651275100,33400,33350,33400,33350,1501
|
|
20240522,101200,6601203700,33400,33400,33450,33350,1525
|
|
20240522,101100,6550296650,33400,33400,33500,33350,1520
|
|
20240522,101000,6499524000,33400,33400,33450,33350,1675
|
|
20240522,100900,6443573700,33400,33400,33450,33350,3041
|
|
20240522,100800,6342023550,33350,33350,33400,33300,1961
|
|
20240522,100700,6276626000,33350,33300,33400,33300,1415
|
|
20240522,100600,6229474750,33300,33300,33350,33250,2332
|
|
20240522,100500,6151788850,33350,33450,33450,33250,5196
|
|
20240522,100400,5978696750,33350,33450,33450,33350,1832
|
|
20240522,100300,5917521500,33450,33450,33450,33400,3240
|
|
20240522,100200,5809270400,33450,33450,33500,33400,2634
|
|
20240522,100100,5721178100,33450,33500,33500,33450,978
|
|
20240522,100000,5688455350,33500,33500,33500,33450,1278
|
|
20240522,095900,5645701850,33450,33450,33500,33450,1047
|
|
20240522,095800,5610672250,33450,33500,33550,33450,2429
|
|
20240522,095700,5529339850,33500,33550,33550,33500,754
|
|
20240522,095600,5504068200,33500,33500,33500,33450,639
|
|
20240522,095500,5482664200,33550,33500,33550,33500,1210
|
|
20240522,095400,5442120950,33500,33550,33550,33450,808
|
|
20240522,095300,5415075700,33500,33550,33550,33500,1479
|
|
20240522,095200,5365523300,33550,33500,33550,33500,1568
|
|
20240522,095100,5312989400,33500,33550,33600,33500,1606
|
|
20240522,095000,5259171300,33600,33550,33600,33500,883
|
|
20240522,094900,5229553800,33550,33600,33600,33550,1382
|
|
20240522,094800,5183187200,33550,33550,33600,33550,1631
|
|
20240522,094700,5128453900,33550,33600,33600,33500,2903
|
|
20240522,094600,5031029750,33600,33550,33600,33550,1295
|
|
20240522,094500,4987572250,33550,33550,33600,33500,2425
|
|
20240522,094400,4906276950,33550,33550,33600,33500,1477
|
|
20240522,094300,4856725300,33500,33550,33600,33500,6673
|
|
20240522,094200,4633015950,33600,33700,33700,33550,6948
|
|
20240522,094100,4399363450,33650,33750,33850,33650,6693
|
|
20240522,094000,4173630750,33750,33800,33850,33750,2194
|
|
20240522,093900,4099497250,33800,33900,33900,33750,10008
|
|
20240522,093800,3761105650,33850,33850,33900,33850,368
|
|
20240522,093700,3748641850,33850,33850,33900,33850,616
|
|
20240522,093600,3727783950,33850,33850,33900,33800,366
|
|
20240522,093500,3715391700,33800,33850,33900,33800,2555
|
|
20240522,093400,3628949150,33800,33850,33900,33800,2273
|
|
20240522,093300,3552029650,33900,33900,33900,33850,2624
|
|
20240522,093200,3463174600,33850,33850,33900,33850,1170
|
|
20240522,093100,3423549650,33850,33850,33900,33850,820
|
|
20240522,093000,3395768000,33900,33900,33900,33850,555
|
|
20240522,092900,3376972950,33900,33900,33900,33850,775
|
|
20240522,092800,3350704750,33900,33850,33900,33850,601
|
|
20240522,092700,3330356750,33850,33850,33850,33800,1190
|
|
20240522,092600,3290076300,33800,33900,33950,33800,9320
|
|
20240522,092500,2974393250,33950,33950,34000,33900,2571
|
|
20240522,092400,2887118350,33950,33950,34000,33900,1929
|
|
20240522,092300,2821664600,33950,33900,33950,33900,456
|
|
20240522,092200,2806195450,33900,33900,33950,33900,693
|
|
20240522,092100,2782698650,33950,34000,34000,33900,1393
|
|
20240522,092000,2735432400,34000,34050,34050,33950,1012
|
|
20240522,091900,2701024050,34050,34000,34100,34000,3412
|
|
20240522,091800,2584996950,33950,33950,33950,33900,1193
|
|
20240522,091700,2544518350,33900,33900,33900,33850,3062
|
|
20240522,091600,2440760500,34000,33950,34000,33850,4754
|
|
20240522,091500,2279523750,33950,33950,34000,33900,2311
|
|
20240522,091400,2201101200,33900,33950,34000,33900,1302
|
|
20240522,091300,2156906900,33950,34050,34050,33950,6061
|
|
20240522,091200,1950800250,34100,34100,34150,34050,2222
|
|
20240522,091100,1875089600,34100,34000,34150,34000,1113
|
|
20240522,091000,1837156050,34000,33850,34150,33850,6533
|
|
20240522,090900,1615026650,33800,33950,34000,33800,6852
|
|
20240522,090800,1382708150,33900,34000,34000,33900,3242
|
|
20240522,090700,1272701250,34000,34000,34050,34000,2231
|
|
20240522,090600,1196821100,34050,34000,34050,33950,2890
|
|
20240522,090500,1098613900,34050,34200,34200,34000,6200
|
|
20240522,090400,887376100,34150,34200,34250,34100,2353
|
|
20240522,090300,806957150,34200,34300,34400,34200,2032
|
|
20240522,090200,737406250,34350,34350,34600,34350,1293
|
|
20240522,090100,692961200,34350,34500,34500,34200,5991
|
|
20240522,090000,487332600,34500,35000,35000,34500,13991
|