670 lines
35 KiB
CSV
670 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,200700,2665655700,22200,22200,22200,22200,2527
|
|
20240516,200600,2665655700,22200,22200,22200,22200,0
|
|
20240516,200500,2665655700,22200,22200,22200,22200,0
|
|
20240516,200400,2665655700,22200,22200,22200,22200,0
|
|
20240516,200300,2665655700,22200,22200,22200,22200,0
|
|
20240516,200200,2665655700,22200,22200,22200,22200,0
|
|
20240516,200100,2665655700,22200,22200,22200,22200,0
|
|
20240516,200000,2665655700,22200,22200,22200,22200,0
|
|
20240516,195900,2665655700,22200,22200,22200,22200,0
|
|
20240516,195800,2665655700,22200,22200,22200,22200,0
|
|
20240516,195700,2665655700,22200,22200,22200,22200,0
|
|
20240516,195600,2665655700,22200,22200,22200,22200,0
|
|
20240516,195500,2665655700,22200,22200,22200,22200,0
|
|
20240516,195400,2665655700,22200,22200,22200,22200,0
|
|
20240516,195300,2665655700,22200,22200,22200,22200,0
|
|
20240516,195200,2665655700,22200,22200,22200,22200,0
|
|
20240516,195100,2665655700,22200,22200,22200,22200,0
|
|
20240516,195000,2665655700,22200,22200,22200,22200,0
|
|
20240516,194900,2665655700,22200,22200,22200,22200,0
|
|
20240516,194800,2665655700,22200,22200,22200,22200,0
|
|
20240516,194700,2665655700,22200,22200,22200,22200,0
|
|
20240516,194600,2665655700,22200,22200,22200,22200,0
|
|
20240516,194500,2665655700,22200,22200,22200,22200,0
|
|
20240516,194400,2665655700,22200,22200,22200,22200,0
|
|
20240516,194300,2665655700,22200,22200,22200,22200,0
|
|
20240516,194200,2665655700,22200,22200,22200,22200,0
|
|
20240516,194100,2665655700,22200,22200,22200,22200,0
|
|
20240516,194000,2665655700,22200,22200,22200,22200,0
|
|
20240516,193900,2665655700,22200,22200,22200,22200,0
|
|
20240516,193800,2665655700,22200,22200,22200,22200,0
|
|
20240516,193700,2665655700,22200,22200,22200,22200,2527
|
|
20240516,193600,2665655700,22200,22200,22200,22200,0
|
|
20240516,193500,2665655700,22200,22200,22200,22200,0
|
|
20240516,193400,2665655700,22200,22200,22200,22200,0
|
|
20240516,193300,2665655700,22200,22200,22200,22200,0
|
|
20240516,193200,2665655700,22200,22200,22200,22200,0
|
|
20240516,193100,2665655700,22200,22200,22200,22200,0
|
|
20240516,193000,2665655700,22200,22200,22200,22200,0
|
|
20240516,192900,2665655700,22200,22200,22200,22200,0
|
|
20240516,192800,2665655700,22200,22200,22200,22200,0
|
|
20240516,192700,2665655700,22200,22200,22200,22200,0
|
|
20240516,192600,2665655700,22200,22200,22200,22200,0
|
|
20240516,192500,2665655700,22200,22200,22200,22200,0
|
|
20240516,192400,2665655700,22200,22200,22200,22200,0
|
|
20240516,192300,2665655700,22200,22200,22200,22200,0
|
|
20240516,192200,2665655700,22200,22200,22200,22200,0
|
|
20240516,192100,2665655700,22200,22200,22200,22200,0
|
|
20240516,192000,2665655700,22200,22200,22200,22200,0
|
|
20240516,191900,2665655700,22200,22200,22200,22200,0
|
|
20240516,191800,2665655700,22200,22200,22200,22200,0
|
|
20240516,191700,2665655700,22200,22200,22200,22200,0
|
|
20240516,191600,2665655700,22200,22200,22200,22200,0
|
|
20240516,191500,2665655700,22200,22200,22200,22200,0
|
|
20240516,191400,2665655700,22200,22200,22200,22200,0
|
|
20240516,191300,2665655700,22200,22200,22200,22200,0
|
|
20240516,191200,2665655700,22200,22200,22200,22200,0
|
|
20240516,191100,2665655700,22200,22200,22200,22200,0
|
|
20240516,191000,2665655700,22200,22200,22200,22200,0
|
|
20240516,190900,2665655700,22200,22200,22200,22200,0
|
|
20240516,190800,2665655700,22200,22200,22200,22200,0
|
|
20240516,190700,2665655700,22200,22200,22200,22200,2527
|
|
20240516,190600,2665655700,22200,22200,22200,22200,0
|
|
20240516,190500,2665655700,22200,22200,22200,22200,0
|
|
20240516,190400,2665655700,22200,22200,22200,22200,0
|
|
20240516,190300,2665655700,22200,22200,22200,22200,0
|
|
20240516,190200,2665655700,22200,22200,22200,22200,0
|
|
20240516,190100,2665655700,22200,22200,22200,22200,0
|
|
20240516,190000,2665655700,22200,22200,22200,22200,0
|
|
20240516,185900,2665655700,22200,22200,22200,22200,0
|
|
20240516,185800,2665655700,22200,22200,22200,22200,0
|
|
20240516,185700,2665655700,22200,22200,22200,22200,0
|
|
20240516,185600,2665655700,22200,22200,22200,22200,0
|
|
20240516,185500,2665655700,22200,22200,22200,22200,0
|
|
20240516,185400,2665655700,22200,22200,22200,22200,0
|
|
20240516,185300,2665655700,22200,22200,22200,22200,0
|
|
20240516,185200,2665655700,22200,22200,22200,22200,0
|
|
20240516,185100,2665655700,22200,22200,22200,22200,0
|
|
20240516,185000,2665655700,22200,22200,22200,22200,0
|
|
20240516,184900,2665655700,22200,22200,22200,22200,0
|
|
20240516,184800,2665655700,22200,22200,22200,22200,0
|
|
20240516,184700,2665655700,22200,22200,22200,22200,0
|
|
20240516,184600,2665655700,22200,22200,22200,22200,0
|
|
20240516,184500,2665655700,22200,22200,22200,22200,0
|
|
20240516,184400,2665655700,22200,22200,22200,22200,0
|
|
20240516,184300,2665655700,22200,22200,22200,22200,0
|
|
20240516,184200,2665655700,22200,22200,22200,22200,0
|
|
20240516,184100,2665655700,22200,22200,22200,22200,0
|
|
20240516,184000,2665655700,22200,22200,22200,22200,0
|
|
20240516,183900,2665655700,22200,22200,22200,22200,0
|
|
20240516,183800,2665655700,22200,22200,22200,22200,0
|
|
20240516,183700,2665655700,22200,22200,22200,22200,2527
|
|
20240516,183600,2665655700,22200,22200,22200,22200,0
|
|
20240516,183500,2665655700,22200,22200,22200,22200,0
|
|
20240516,183400,2665655700,22200,22200,22200,22200,0
|
|
20240516,183300,2665655700,22200,22200,22200,22200,0
|
|
20240516,183200,2665655700,22200,22200,22200,22200,0
|
|
20240516,183100,2665655700,22200,22200,22200,22200,0
|
|
20240516,183000,2665655700,22200,22200,22200,22200,0
|
|
20240516,182900,2665655700,22200,22200,22200,22200,0
|
|
20240516,182800,2665655700,22200,22200,22200,22200,0
|
|
20240516,182700,2665655700,22200,22200,22200,22200,0
|
|
20240516,182600,2665655700,22200,22200,22200,22200,0
|
|
20240516,182500,2665655700,22200,22200,22200,22200,0
|
|
20240516,182400,2665655700,22200,22200,22200,22200,0
|
|
20240516,182300,2665655700,22200,22200,22200,22200,0
|
|
20240516,182200,2665655700,22200,22200,22200,22200,0
|
|
20240516,182100,2665655700,22200,22200,22200,22200,0
|
|
20240516,182000,2665655700,22200,22200,22200,22200,0
|
|
20240516,181900,2665655700,22200,22200,22200,22200,0
|
|
20240516,181800,2665655700,22200,22200,22200,22200,0
|
|
20240516,181700,2665655700,22200,22200,22200,22200,0
|
|
20240516,181600,2665655700,22200,22200,22200,22200,0
|
|
20240516,181500,2665655700,22200,22200,22200,22200,0
|
|
20240516,181400,2665655700,22200,22200,22200,22200,0
|
|
20240516,181300,2665655700,22200,22200,22200,22200,0
|
|
20240516,181200,2665655700,22200,22200,22200,22200,0
|
|
20240516,181100,2665655700,22200,22200,22200,22200,0
|
|
20240516,181000,2665655700,22200,22200,22200,22200,0
|
|
20240516,180900,2665655700,22200,22200,22200,22200,0
|
|
20240516,180800,2665655700,22200,22200,22200,22200,0
|
|
20240516,180700,2665655700,22200,22200,22200,22200,2527
|
|
20240516,180600,2665655700,22200,22200,22200,22200,0
|
|
20240516,180500,2665655700,22200,22200,22200,22200,0
|
|
20240516,180400,2665655700,22200,22200,22200,22200,0
|
|
20240516,180300,2665655700,22200,22200,22200,22200,0
|
|
20240516,180200,2665655700,22200,22200,22200,22200,0
|
|
20240516,180100,2665655700,22200,22200,22200,22200,0
|
|
20240516,180000,2665655700,22200,22200,22200,22200,0
|
|
20240516,175900,2665655700,22200,22200,22200,22200,0
|
|
20240516,175800,2665655700,22200,22200,22200,22200,0
|
|
20240516,175700,2665655700,22200,22200,22200,22200,0
|
|
20240516,175600,2665655700,22200,22200,22200,22200,0
|
|
20240516,175500,2665655700,22200,22200,22200,22200,0
|
|
20240516,175400,2665655700,22200,22200,22200,22200,0
|
|
20240516,175300,2665655700,22200,22200,22200,22200,0
|
|
20240516,175200,2665655700,22200,22200,22200,22200,0
|
|
20240516,175100,2665655700,22200,22200,22200,22200,0
|
|
20240516,175000,2665655700,22200,22200,22200,22200,0
|
|
20240516,174900,2665655700,22200,22200,22200,22200,0
|
|
20240516,174800,2665655700,22200,22200,22200,22200,0
|
|
20240516,174700,2665655700,22200,22200,22200,22200,0
|
|
20240516,174600,2665655700,22200,22200,22200,22200,0
|
|
20240516,174500,2665655700,22200,22200,22200,22200,0
|
|
20240516,174400,2665655700,22200,22200,22200,22200,0
|
|
20240516,174300,2665655700,22200,22200,22200,22200,0
|
|
20240516,174200,2665655700,22200,22200,22200,22200,0
|
|
20240516,174100,2665655700,22200,22200,22200,22200,0
|
|
20240516,174000,2665655700,22200,22200,22200,22200,0
|
|
20240516,173900,2665655700,22200,22200,22200,22200,0
|
|
20240516,173800,2665655700,22200,22200,22200,22200,0
|
|
20240516,173700,2665655700,22200,22200,22200,22200,2527
|
|
20240516,173600,2665655700,22200,22200,22200,22200,0
|
|
20240516,173500,2665655700,22200,22200,22200,22200,0
|
|
20240516,173400,2665655700,22200,22200,22200,22200,0
|
|
20240516,173300,2665655700,22200,22200,22200,22200,0
|
|
20240516,173200,2665655700,22200,22200,22200,22200,0
|
|
20240516,173100,2665655700,22200,22200,22200,22200,0
|
|
20240516,173000,2665655700,22200,22200,22200,22200,0
|
|
20240516,172900,2665655700,22200,22200,22200,22200,0
|
|
20240516,172800,2665655700,22200,22200,22200,22200,0
|
|
20240516,172700,2665655700,22200,22200,22200,22200,0
|
|
20240516,172600,2665655700,22200,22200,22200,22200,0
|
|
20240516,172500,2665655700,22200,22200,22200,22200,0
|
|
20240516,172400,2665655700,22200,22200,22200,22200,0
|
|
20240516,172300,2665655700,22200,22200,22200,22200,0
|
|
20240516,172200,2665655700,22200,22200,22200,22200,0
|
|
20240516,172100,2665655700,22200,22200,22200,22200,0
|
|
20240516,172000,2665655700,22200,22200,22200,22200,0
|
|
20240516,171900,2665655700,22200,22200,22200,22200,0
|
|
20240516,171800,2665655700,22200,22200,22200,22200,0
|
|
20240516,171700,2665655700,22200,22200,22200,22200,0
|
|
20240516,171600,2665655700,22200,22200,22200,22200,0
|
|
20240516,171500,2665655700,22200,22200,22200,22200,0
|
|
20240516,171400,2665655700,22200,22200,22200,22200,0
|
|
20240516,171300,2665655700,22200,22200,22200,22200,0
|
|
20240516,171200,2665655700,22200,22200,22200,22200,0
|
|
20240516,171100,2665655700,22200,22200,22200,22200,0
|
|
20240516,171000,2665655700,22200,22200,22200,22200,0
|
|
20240516,170900,2665655700,22200,22200,22200,22200,0
|
|
20240516,170800,2665655700,22200,22200,22200,22200,0
|
|
20240516,170700,2665655700,22200,22200,22200,22200,2527
|
|
20240516,170600,2665655700,22200,22200,22200,22200,0
|
|
20240516,170500,2665655700,22200,22200,22200,22200,0
|
|
20240516,170400,2665655700,22200,22200,22200,22200,0
|
|
20240516,170300,2665655700,22200,22200,22200,22200,0
|
|
20240516,170200,2665655700,22200,22200,22200,22200,0
|
|
20240516,170100,2665655700,22200,22200,22200,22200,0
|
|
20240516,170000,2665655700,22200,22200,22200,22200,0
|
|
20240516,165900,2665655700,22200,22200,22200,22200,0
|
|
20240516,165800,2665655700,22200,22200,22200,22200,0
|
|
20240516,165700,2665655700,22200,22200,22200,22200,0
|
|
20240516,165600,2665655700,22200,22200,22200,22200,0
|
|
20240516,165500,2665655700,22200,22200,22200,22200,0
|
|
20240516,165400,2665655700,22200,22200,22200,22200,0
|
|
20240516,165300,2665655700,22200,22200,22200,22200,0
|
|
20240516,165200,2665655700,22200,22200,22200,22200,0
|
|
20240516,165100,2665655700,22200,22200,22200,22200,0
|
|
20240516,165000,2665655700,22200,22200,22200,22200,0
|
|
20240516,164900,2665655700,22200,22200,22200,22200,0
|
|
20240516,164800,2665655700,22200,22200,22200,22200,0
|
|
20240516,164700,2665655700,22200,22200,22200,22200,0
|
|
20240516,164600,2665655700,22200,22200,22200,22200,0
|
|
20240516,164500,2665655700,22200,22200,22200,22200,0
|
|
20240516,164400,2665655700,22200,22200,22200,22200,0
|
|
20240516,164300,2665655700,22200,22200,22200,22200,0
|
|
20240516,164200,2665655700,22200,22200,22200,22200,0
|
|
20240516,164100,2665655700,22200,22200,22200,22200,0
|
|
20240516,164000,2665655700,22200,22200,22200,22200,0
|
|
20240516,163900,2665655700,22200,22200,22200,22200,0
|
|
20240516,163800,2665655700,22200,22200,22200,22200,0
|
|
20240516,163700,2665655700,22200,22200,22200,22200,2527
|
|
20240516,163600,2665655700,22200,22200,22200,22200,0
|
|
20240516,163500,2665655700,22200,22200,22200,22200,0
|
|
20240516,163400,2665655700,22200,22200,22200,22200,0
|
|
20240516,163300,2665655700,22200,22200,22200,22200,0
|
|
20240516,163200,2665655700,22200,22200,22200,22200,0
|
|
20240516,163100,2665655700,22200,22200,22200,22200,0
|
|
20240516,163000,2665655700,22200,22200,22200,22200,0
|
|
20240516,162900,2665655700,22200,22200,22200,22200,0
|
|
20240516,162800,2665655700,22200,22200,22200,22200,0
|
|
20240516,162700,2665655700,22200,22200,22200,22200,0
|
|
20240516,162600,2665655700,22200,22200,22200,22200,0
|
|
20240516,162500,2665655700,22200,22200,22200,22200,0
|
|
20240516,162400,2665655700,22200,22200,22200,22200,0
|
|
20240516,162300,2665655700,22200,22200,22200,22200,0
|
|
20240516,162200,2665655700,22200,22200,22200,22200,0
|
|
20240516,162100,2665655700,22200,22200,22200,22200,0
|
|
20240516,162000,2665655700,22200,22200,22200,22200,0
|
|
20240516,161900,2665655700,22200,22200,22200,22200,0
|
|
20240516,161800,2665655700,22200,22200,22200,22200,0
|
|
20240516,161700,2665655700,22200,22200,22200,22200,0
|
|
20240516,161600,2665655700,22200,22200,22200,22200,0
|
|
20240516,161500,2665655700,22200,22200,22200,22200,0
|
|
20240516,161400,2665655700,22200,22200,22200,22200,0
|
|
20240516,161300,2665655700,22200,22200,22200,22200,0
|
|
20240516,161200,2665655700,22200,22200,22200,22200,0
|
|
20240516,161100,2665655700,22200,22200,22200,22200,0
|
|
20240516,161000,2665655700,22200,22200,22200,22200,0
|
|
20240516,160900,2665655700,22200,22200,22200,22200,0
|
|
20240516,160800,2665655700,22200,22200,22200,22200,0
|
|
20240516,160700,2665655700,22200,22200,22200,22200,2527
|
|
20240516,160600,2665655700,22200,22200,22200,22200,0
|
|
20240516,160500,2665655700,22200,22200,22200,22200,0
|
|
20240516,160400,2665655700,22200,22200,22200,22200,0
|
|
20240516,160300,2665655700,22200,22200,22200,22200,0
|
|
20240516,160200,2665655700,22200,22200,22200,22200,0
|
|
20240516,160100,2665655700,22200,22200,22200,22200,0
|
|
20240516,160000,2665655700,22200,22200,22200,22200,0
|
|
20240516,155900,2665655700,22200,22200,22200,22200,0
|
|
20240516,155800,2665655700,22200,22200,22200,22200,0
|
|
20240516,155700,2665655700,22200,22200,22200,22200,0
|
|
20240516,155600,2665655700,22200,22200,22200,22200,0
|
|
20240516,155500,2665655700,22200,22200,22200,22200,0
|
|
20240516,155400,2665655700,22200,22200,22200,22200,0
|
|
20240516,155300,2665655700,22200,22200,22200,22200,0
|
|
20240516,155200,2665655700,22200,22200,22200,22200,0
|
|
20240516,155100,2665655700,22200,22200,22200,22200,0
|
|
20240516,155000,2665655700,22200,22200,22200,22200,0
|
|
20240516,154900,2665655700,22200,22200,22200,22200,0
|
|
20240516,154800,2665655700,22200,22200,22200,22200,0
|
|
20240516,154700,2665655700,22200,22200,22200,22200,0
|
|
20240516,154600,2665655700,22200,22200,22200,22200,0
|
|
20240516,154500,2665655700,22200,22200,22200,22200,0
|
|
20240516,154400,2665655700,22200,22200,22200,22200,0
|
|
20240516,154300,2665655700,22200,22200,22200,22200,0
|
|
20240516,154200,2665655700,22200,22200,22200,22200,0
|
|
20240516,154100,2665655700,22200,22200,22200,22200,0
|
|
20240516,154000,2665655700,22200,22200,22200,22200,0
|
|
20240516,153900,2665655700,22200,22200,22200,22200,0
|
|
20240516,153800,2665655700,22200,22200,22200,22200,0
|
|
20240516,153700,2665655700,22200,22200,22200,22200,2527
|
|
20240516,153600,2665655700,22200,22200,22200,22200,0
|
|
20240516,153500,2665655700,22200,22200,22200,22200,0
|
|
20240516,153400,2665655700,22200,22200,22200,22200,0
|
|
20240516,153300,2665655700,22200,22200,22200,22200,0
|
|
20240516,153200,2665655700,22200,22200,22200,22200,0
|
|
20240516,153100,2665655700,22200,22200,22200,22200,0
|
|
20240516,153000,2665655700,22200,22200,22200,22200,2527
|
|
20240516,152900,2609556300,22350,22350,22350,22350,0
|
|
20240516,152800,2609556300,22350,22350,22350,22350,0
|
|
20240516,152700,2609556300,22350,22350,22350,22350,0
|
|
20240516,152600,2609556300,22350,22350,22350,22350,0
|
|
20240516,152500,2609556300,22350,22350,22350,22350,0
|
|
20240516,152400,2609556300,22350,22350,22350,22350,0
|
|
20240516,152300,2609556300,22350,22350,22350,22350,0
|
|
20240516,152200,2609556300,22350,22350,22350,22350,0
|
|
20240516,152100,2609556300,22350,22350,22350,22350,0
|
|
20240516,152000,2609556300,22350,22350,22350,22350,0
|
|
20240516,151900,2609556300,22350,22350,22350,22300,1262
|
|
20240516,151800,2581410450,22300,22300,22350,22300,73
|
|
20240516,151700,2579781350,22300,22350,22350,22300,669
|
|
20240516,151600,2564835400,22350,22350,22350,22250,624
|
|
20240516,151500,2550906600,22350,22300,22350,22300,221
|
|
20240516,151400,2545973400,22350,22350,22400,22300,997
|
|
20240516,151300,2523680250,22350,22350,22350,22300,332
|
|
20240516,151200,2516265800,22350,22350,22400,22350,545
|
|
20240516,151100,2504084650,22350,22350,22400,22300,836
|
|
20240516,151000,2485398450,22300,22350,22350,22250,886
|
|
20240516,150900,2465605950,22400,22400,22400,22350,5743
|
|
20240516,150800,2337228400,22400,22400,22400,22250,957
|
|
20240516,150700,2315816600,22400,22350,22400,22250,837
|
|
20240516,150600,2297142500,22350,22350,22400,22350,393
|
|
20240516,150500,2288350750,22350,22350,22400,22300,923
|
|
20240516,150400,2267721900,22300,22350,22350,22250,445
|
|
20240516,150300,2257786900,22350,22350,22350,22300,267
|
|
20240516,150200,2251822450,22350,22300,22350,22250,852
|
|
20240516,150100,2232804800,22250,22300,22350,22250,544
|
|
20240516,150000,2220677050,22300,22300,22300,22250,375
|
|
20240516,145900,2212314600,22350,22250,22350,22250,928
|
|
20240516,145800,2191598750,22250,22250,22350,22250,350
|
|
20240516,145700,2183799350,22250,22250,22350,22250,1306
|
|
20240516,145600,2154707850,22250,22300,22350,22250,765
|
|
20240516,145500,2137643650,22350,22300,22350,22250,454
|
|
20240516,145400,2127513500,22250,22250,22300,22250,917
|
|
20240516,145300,2107069700,22300,22300,22300,22250,669
|
|
20240516,145200,2092152650,22300,22300,22300,22250,475
|
|
20240516,145100,2081560300,22300,22300,22300,22200,965
|
|
20240516,145000,2060078200,22300,22250,22300,22250,713
|
|
20240516,144900,2044183950,22300,22300,22300,22250,546
|
|
20240516,144800,2032016400,22300,22250,22300,22200,374
|
|
20240516,144700,2023681400,22250,22300,22300,22200,2652
|
|
20240516,144600,1964655750,22250,22250,22250,22200,833
|
|
20240516,144500,1946126650,22250,22250,22250,22200,356
|
|
20240516,144400,1938208300,22250,22250,22250,22200,771
|
|
20240516,144300,1921066300,22200,22200,22250,22200,286
|
|
20240516,144200,1914703650,22250,22250,22250,22200,605
|
|
20240516,144100,1901247500,22250,22200,22250,22150,826
|
|
20240516,144000,1882901550,22200,22200,22200,22150,308
|
|
20240516,143900,1876064050,22200,22200,22200,22150,260
|
|
20240516,143800,1870292100,22150,22200,22200,22150,678
|
|
20240516,143700,1855245700,22200,22150,22200,22150,234
|
|
20240516,143600,1850051050,22200,22150,22200,22100,579
|
|
20240516,143500,1837226250,22150,22150,22150,22100,876
|
|
20240516,143400,1817832900,22150,22150,22150,22100,953
|
|
20240516,143300,1796760050,22150,22150,22150,22100,266
|
|
20240516,143200,1790868250,22100,22150,22150,22100,553
|
|
20240516,143100,1778619600,22150,22100,22150,22100,423
|
|
20240516,143000,1769260250,22150,22150,22150,22100,701
|
|
20240516,142900,1753746350,22150,22150,22150,22100,564
|
|
20240516,142800,1741255800,22150,22150,22150,22050,329
|
|
20240516,142700,1733972750,22150,22100,22150,22050,791
|
|
20240516,142600,1716488650,22150,22150,22150,22100,613
|
|
20240516,142500,1702916250,22100,22100,22150,22050,913
|
|
20240516,142400,1682734950,22100,22100,22100,22050,288
|
|
20240516,142300,1676372350,22100,22100,22100,22050,904
|
|
20240516,142200,1656412200,22100,22050,22100,22000,463
|
|
20240516,142100,1646183450,22050,22100,22100,22000,295
|
|
20240516,142000,1639672200,22100,22050,22100,22000,762
|
|
20240516,141900,1622845600,22100,22050,22100,22000,913
|
|
20240516,141800,1602725800,22050,22050,22050,22000,348
|
|
20240516,141700,1595056000,22050,22000,22100,22000,529
|
|
20240516,141600,1583389600,21950,22000,22050,21950,162
|
|
20240516,141500,1579819950,22000,22100,22100,21950,291
|
|
20240516,141400,1573411300,22100,22050,22100,22000,509
|
|
20240516,141300,1562190050,22000,22000,22050,22000,136
|
|
20240516,141200,1559196400,22000,21950,22050,21950,124
|
|
20240516,141100,1556466600,22000,22050,22050,21950,520
|
|
20240516,141000,1545011900,22000,22000,22050,21950,232
|
|
20240516,140900,1539905050,22000,22050,22050,22000,165
|
|
20240516,140800,1536268550,22050,21950,22050,21950,599
|
|
20240516,140700,1523073050,22000,22000,22050,21950,209
|
|
20240516,140600,1518473100,21950,22000,22050,21950,182
|
|
20240516,140500,1514464950,22000,22000,22000,21950,462
|
|
20240516,140400,1504301000,22050,22000,22050,21950,658
|
|
20240516,140300,1489825100,22050,22000,22050,22000,142
|
|
20240516,140200,1486696000,22050,22000,22050,21950,1257
|
|
20240516,140100,1459039700,22000,22000,22000,21950,211
|
|
20240516,140000,1454399400,22000,22000,22000,21950,308
|
|
20240516,135900,1447630450,22000,21900,22000,21850,2737
|
|
20240516,135800,1387617400,21900,21850,21900,21850,235
|
|
20240516,135700,1382473150,21900,21900,21900,21850,143
|
|
20240516,135600,1379343200,21900,21850,21900,21800,1576
|
|
20240516,135500,1344901900,21850,21800,21850,21800,194
|
|
20240516,135400,1340665250,21850,21850,21850,21750,143
|
|
20240516,135300,1337542950,21850,21800,21850,21750,551
|
|
20240516,135200,1325525350,21800,21750,21800,21750,258
|
|
20240516,135100,1319908250,21750,21750,21800,21750,208
|
|
20240516,135000,1315377750,21750,21700,21800,21700,131
|
|
20240516,134900,1312525550,21750,21750,21800,21700,91
|
|
20240516,134800,1310545450,21750,21800,21800,21750,246
|
|
20240516,134700,1305189750,21750,21800,21800,21750,85
|
|
20240516,134600,1303338450,21800,21800,21800,21750,98
|
|
20240516,134500,1301205400,21800,21700,21800,21700,333
|
|
20240516,134400,1293964700,21750,21700,21750,21700,108
|
|
20240516,134300,1291617800,21700,21750,21750,21700,95
|
|
20240516,134200,1289553450,21750,21750,21750,21700,86
|
|
20240516,134100,1287684850,21700,21750,21750,21700,107
|
|
20240516,134000,1285359550,21800,21800,21800,21750,110
|
|
20240516,133900,1282963450,21800,21750,21800,21750,99
|
|
20240516,133800,1280807150,21800,21800,21800,21750,142
|
|
20240516,133700,1277713500,21750,21750,21800,21750,390
|
|
20240516,133600,1269228150,21800,21800,21800,21750,74
|
|
20240516,133500,1267617000,21800,21750,21800,21700,276
|
|
20240516,133400,1261613950,21650,21650,21750,21650,114
|
|
20240516,133300,1259136950,21700,21700,21750,21700,161
|
|
20240516,133200,1255641850,21700,21750,21750,21700,89
|
|
20240516,133100,1253708300,21750,21750,21750,21700,148
|
|
20240516,133000,1250491250,21700,21650,21700,21650,194
|
|
20240516,132900,1246283700,21700,21700,21750,21650,103
|
|
20240516,132800,1244049000,21650,21700,21700,21650,89
|
|
20240516,132700,1242119900,21700,21700,21750,21650,77
|
|
20240516,132600,1240447250,21650,21700,21700,21650,55
|
|
20240516,132500,1239255700,21700,21750,21750,21700,135
|
|
20240516,132400,1236324750,21750,21700,21750,21700,109
|
|
20240516,132300,1233956150,21750,21700,21750,21700,62
|
|
20240516,132200,1232609300,21750,21750,21750,21700,133
|
|
20240516,132100,1229716650,21800,21750,21800,21750,45
|
|
20240516,132000,1228737450,21750,21800,21800,21750,102
|
|
20240516,131900,1226518700,21750,21800,21800,21750,117
|
|
20240516,131800,1223970550,21800,21800,21800,21750,175
|
|
20240516,131700,1220162550,21800,21750,21800,21750,116
|
|
20240516,131600,1217636350,21800,21750,21800,21750,48
|
|
20240516,131500,1216591800,21800,21700,21800,21700,109
|
|
20240516,131400,1214222300,21750,21750,21750,21700,328
|
|
20240516,131300,1207095300,21750,21750,21750,21700,56
|
|
20240516,131200,1205878900,21750,21750,21750,21700,121
|
|
20240516,131100,1203249250,21700,21750,21800,21700,100
|
|
20240516,131000,1201073800,21800,21800,21800,21750,227
|
|
20240516,130900,1196133250,21800,21750,21800,21750,644
|
|
20240516,130800,1182122850,21800,21800,21800,21750,168
|
|
20240516,130700,1178463700,21800,21800,21800,21750,109
|
|
20240516,130600,1176089300,21750,21750,21800,21750,164
|
|
20240516,130500,1172521050,21800,21800,21800,21750,96
|
|
20240516,130400,1170430000,21750,21700,21750,21700,706
|
|
20240516,130300,1155076900,21700,21750,21750,21700,73
|
|
20240516,130200,1153490850,21700,21750,21750,21700,210
|
|
20240516,130100,1148930650,21700,21700,21750,21700,135
|
|
20240516,130000,1145996350,21700,21700,21700,21650,482
|
|
20240516,125900,1135539950,21700,21650,21700,21650,257
|
|
20240516,125800,1129971350,21700,21700,21700,21650,204
|
|
20240516,125700,1125546850,21700,21700,21700,21650,149
|
|
20240516,125600,1122315450,21650,21650,21700,21600,679
|
|
20240516,125500,1107616650,21650,21600,21650,21600,180
|
|
20240516,125400,1103726650,21650,21600,21650,21550,186
|
|
20240516,125300,1099714600,21550,21600,21650,21550,249
|
|
20240516,125200,1094333550,21650,21650,21650,21600,206
|
|
20240516,125100,1089878950,21600,21600,21650,21600,268
|
|
20240516,125000,1084089400,21600,21650,21650,21600,201
|
|
20240516,124900,1079743350,21650,21650,21650,21600,138
|
|
20240516,124800,1076759200,21650,21650,21650,21600,260
|
|
20240516,124700,1071136100,21650,21550,21650,21550,234
|
|
20240516,124600,1066089850,21600,21550,21650,21550,78
|
|
20240516,124500,1064404700,21600,21550,21600,21550,119
|
|
20240516,124400,1061837000,21550,21600,21600,21550,172
|
|
20240516,124300,1058122000,21550,21650,21650,21550,179
|
|
20240516,124200,1054262100,21600,21550,21600,21550,145
|
|
20240516,124100,1051132900,21550,21600,21600,21550,109
|
|
20240516,124000,1048778700,21600,21550,21600,21550,149
|
|
20240516,123900,1045563450,21600,21600,21650,21550,319
|
|
20240516,123800,1038676250,21600,21650,21650,21600,46
|
|
20240516,123700,1037680850,21600,21600,21650,21600,305
|
|
20240516,123600,1031088050,21600,21600,21650,21600,241
|
|
20240516,123500,1025881150,21600,21600,21650,21600,115
|
|
20240516,123400,1023391900,21600,21650,21650,21600,180
|
|
20240516,123300,1019501550,21650,21650,21650,21600,198
|
|
20240516,123200,1015221600,21600,21600,21650,21550,209
|
|
20240516,123100,1010709300,21600,21650,21650,21550,313
|
|
20240516,123000,1003946550,21650,21550,21650,21550,144
|
|
20240516,122900,1000840500,21650,21600,21650,21550,58
|
|
20240516,122800,999587950,21600,21600,21600,21550,296
|
|
20240516,122700,993205750,21550,21600,21600,21550,152
|
|
20240516,122600,989925700,21650,21600,21650,21600,63
|
|
20240516,122500,988562400,21600,21600,21600,21550,204
|
|
20240516,122400,984162550,21600,21600,21650,21550,334
|
|
20240516,122300,976954550,21550,21650,21650,21550,13
|
|
20240516,122200,976673400,21600,21650,21650,21600,263
|
|
20240516,122100,970987200,21600,21550,21650,21550,192
|
|
20240516,122000,966844950,21550,21600,21650,21550,96
|
|
20240516,121900,964770250,21550,21650,21650,21550,214
|
|
20240516,121800,960149100,21650,21600,21650,21600,117
|
|
20240516,121700,957621300,21650,21600,21650,21500,214
|
|
20240516,121600,953000550,21550,21600,21600,21550,254
|
|
20240516,121500,947526100,21550,21600,21600,21550,477
|
|
20240516,121400,937242500,21550,21600,21600,21550,80
|
|
20240516,121300,935515900,21550,21550,21600,21500,329
|
|
20240516,121200,928427050,21600,21550,21600,21550,177
|
|
20240516,121100,924610100,21550,21600,21600,21550,133
|
|
20240516,121000,921737450,21600,21600,21600,21550,250
|
|
20240516,120900,916346700,21600,21600,21650,21600,703
|
|
20240516,120800,901156850,21600,21550,21650,21550,88
|
|
20240516,120700,899256250,21550,21600,21600,21500,227
|
|
20240516,120600,894366400,21600,21550,21600,21500,99
|
|
20240516,120500,892230350,21550,21650,21650,21550,192
|
|
20240516,120400,888086400,21600,21650,21650,21600,201
|
|
20240516,120300,883741950,21600,21600,21600,21550,74
|
|
20240516,120200,882143700,21550,21550,21600,21550,161
|
|
20240516,120100,878670600,21600,21600,21600,21500,343
|
|
20240516,120000,871278700,21600,21550,21600,21550,161
|
|
20240516,115900,867803500,21550,21600,21600,21550,128
|
|
20240516,115800,865042050,21600,21600,21600,21500,232
|
|
20240516,115700,860039750,21550,21550,21600,21550,194
|
|
20240516,115600,855856500,21550,21600,21600,21550,32
|
|
20240516,115500,855165500,21600,21550,21600,21550,202
|
|
20240516,115400,850806750,21600,21600,21600,21550,184
|
|
20240516,115300,846834650,21550,21600,21600,21550,142
|
|
20240516,115200,843770800,21550,21600,21600,21550,144
|
|
20240516,115100,840665150,21600,21550,21600,21550,114
|
|
20240516,115000,838204750,21600,21550,21600,21550,164
|
|
20240516,114900,834667600,21600,21650,21650,21550,176
|
|
20240516,114800,830867950,21600,21600,21650,21600,79
|
|
20240516,114700,829160450,21600,21600,21650,21600,185
|
|
20240516,114600,825158650,21600,21650,21650,21550,166
|
|
20240516,114500,821577000,21650,21600,21650,21600,137
|
|
20240516,114400,818614300,21650,21650,21700,21600,243
|
|
20240516,114300,813355750,21600,21600,21650,21600,165
|
|
20240516,114200,809790400,21600,21650,21650,21600,206
|
|
20240516,114100,805335750,21600,21650,21650,21600,208
|
|
20240516,114000,800838900,21650,21650,21650,21600,252
|
|
20240516,113900,795390550,21600,21600,21650,21600,113
|
|
20240516,113800,792945850,21550,21600,21600,21550,276
|
|
20240516,113700,786994950,21600,21650,21650,21500,124
|
|
20240516,113600,784322100,21650,21600,21650,21600,48
|
|
20240516,113500,783284850,21600,21550,21650,21550,152
|
|
20240516,113400,780004900,21550,21650,21650,21550,229
|
|
20240516,113300,775061850,21600,21550,21600,21550,75
|
|
20240516,113200,773442000,21600,21650,21650,21550,127
|
|
20240516,113100,770699050,21650,21650,21650,21550,149
|
|
20240516,113000,767483700,21650,21600,21650,21550,179
|
|
20240516,112900,763617450,21550,21600,21650,21550,206
|
|
20240516,112800,759167650,21600,21600,21600,21550,161
|
|
20240516,112700,755693800,21600,21550,21650,21550,211
|
|
20240516,112600,751139600,21550,21650,21650,21550,119
|
|
20240516,112500,748571000,21650,21600,21650,21600,245
|
|
20240516,112400,743273950,21650,21650,21650,21600,99
|
|
20240516,112300,741130700,21650,21650,21650,21600,237
|
|
20240516,112200,736005400,21650,21650,21700,21600,204
|
|
20240516,112100,731585900,21700,21700,21700,21650,143
|
|
20240516,112000,728482900,21650,21600,21700,21600,214
|
|
20240516,111900,723848700,21600,21600,21650,21550,616
|
|
20240516,111800,710531000,21650,21600,21650,21550,93
|
|
20240516,111700,708519450,21550,21550,21650,21550,243
|
|
20240516,111600,703269750,21600,21600,21600,21550,193
|
|
20240516,111500,699105150,21600,21550,21600,21550,189
|
|
20240516,111400,695028150,21550,21500,21600,21500,155
|
|
20240516,111300,691687750,21550,21450,21600,21450,301
|
|
20240516,111200,685216850,21450,21450,21500,21450,69
|
|
20240516,111100,683733800,21400,21500,21500,21400,275
|
|
20240516,111000,677835000,21450,21500,21500,21450,148
|
|
20240516,110900,674657500,21500,21450,21500,21450,23
|
|
20240516,110800,674163200,21500,21400,21500,21400,199
|
|
20240516,110700,669895700,21400,21400,21500,21400,243
|
|
20240516,110600,664685850,21450,21450,21450,21400,119
|
|
20240516,110500,662134050,21450,21450,21500,21450,178
|
|
20240516,110400,658312250,21450,21450,21500,21450,265
|
|
20240516,110300,652627550,21450,21450,21500,21450,157
|
|
20240516,110200,649255300,21450,21450,21500,21450,163
|
|
20240516,110100,645756700,21450,21450,21450,21450,74
|
|
20240516,110000,644169400,21500,21500,21500,21450,273
|
|
20240516,105900,638305350,21500,21500,21550,21450,107
|
|
20240516,105800,636007350,21500,21500,21500,21500,87
|
|
20240516,105700,634136850,21500,21550,21550,21500,177
|
|
20240516,105600,630325900,21550,21500,21600,21500,531
|
|
20240516,105500,618906450,21500,21550,21550,21500,118
|
|
20240516,105400,616366950,21550,21550,21600,21550,129
|
|
20240516,105300,613584700,21550,21550,21550,21500,180
|
|
20240516,105200,609712300,21550,21500,21600,21500,174
|
|
20240516,105100,605965200,21500,21550,21600,21500,244
|
|
20240516,105000,600703100,21550,21550,21550,21500,288
|
|
20240516,104900,594502150,21500,21550,21600,21500,445
|
|
20240516,104800,584912350,21600,21550,21600,21550,219
|
|
20240516,104700,580190450,21600,21550,21600,21550,229
|
|
20240516,104600,575249450,21600,21600,21600,21550,106
|
|
20240516,104500,572963950,21550,21600,21600,21550,240
|
|
20240516,104400,567787300,21550,21550,21650,21550,148
|
|
20240516,104300,564596600,21600,21550,21600,21550,160
|
|
20240516,104200,561143950,21600,21600,21650,21550,99
|
|
20240516,104100,559005200,21550,21600,21650,21550,215
|
|
20240516,104000,554369100,21550,21600,21600,21550,127
|
|
20240516,103900,551626150,21550,21600,21600,21550,183
|
|
20240516,103800,547679900,21550,21550,21600,21550,178
|
|
20240516,103700,543841600,21550,21600,21600,21550,236
|
|
20240516,103600,538749650,21550,21550,21600,21550,202
|
|
20240516,103500,534393650,21600,21550,21600,21550,178
|
|
20240516,103400,530555200,21600,21550,21600,21550,112
|
|
20240516,103300,528139650,21550,21550,21600,21500,249
|
|
20240516,103200,522773050,21550,21600,21600,21500,350
|
|
20240516,103100,515222600,21550,21550,21550,21550,11
|
|
20240516,103000,514985550,21500,21550,21550,21500,254
|
|
20240516,102900,509515200,21500,21550,21600,21500,137
|
|
20240516,102800,506565150,21600,21600,21600,21550,82
|
|
20240516,102700,504794000,21550,21600,21650,21550,231
|
|
20240516,102600,499807800,21600,21550,21600,21550,126
|
|
20240516,102500,497091250,21600,21550,21600,21500,282
|
|
20240516,102400,491009800,21500,21600,21600,21500,127
|
|
20240516,102300,488276950,21550,21500,21550,21500,275
|
|
20240516,102200,482357750,21550,21500,21550,21500,91
|
|
20240516,102100,480396850,21550,21550,21600,21550,275
|
|
20240516,102000,474468450,21550,21550,21650,21550,294
|
|
20240516,101900,468125450,21600,21600,21600,21550,274
|
|
20240516,101800,462217250,21600,21600,21700,21550,609
|
|
20240516,101700,449062700,21600,21650,21650,21600,116
|
|
20240516,101600,446553100,21700,21650,21700,21600,32
|
|
20240516,101500,445860000,21650,21700,21700,21600,188
|
|
20240516,101400,441792200,21700,21750,21750,21650,270
|
|
20240516,101300,435943950,21700,21650,21700,21650,165
|
|
20240516,101200,432366350,21600,21650,21700,21600,235
|
|
20240516,101100,427278800,21650,21650,21750,21650,333
|
|
20240516,101000,420062600,21750,21700,21750,21650,591
|
|
20240516,100900,407258000,21650,21750,21750,21650,341
|
|
20240516,100800,399864600,21750,21700,21750,21700,198
|
|
20240516,100700,395563450,21750,21750,21750,21700,263
|
|
20240516,100600,389852150,21750,21800,21800,21700,1157
|
|
20240516,100500,364718200,21800,21800,21800,21750,439
|
|
20240516,100400,355150100,21800,21900,21900,21800,106
|
|
20240516,100300,352834800,21900,21900,21900,21750,401
|
|
20240516,100200,344083000,21850,21900,21900,21850,323
|
|
20240516,100100,337023150,21850,21900,21900,21850,137
|
|
20240516,100000,334025950,21900,21950,21950,21850,137
|
|
20240516,095900,331024800,21950,21850,21950,21850,266
|
|
20240516,095800,325207250,21900,21950,21950,21900,51
|
|
20240516,095700,324088250,21950,21950,22000,21900,327
|
|
20240516,095600,316912750,21950,21850,21950,21850,246
|
|
20240516,095500,311527750,21850,21950,21950,21850,192
|
|
20240516,095400,307324150,21900,21950,21950,21850,229
|
|
20240516,095300,302310900,21950,21850,21950,21850,341
|
|
20240516,095200,294844450,21850,21900,21900,21800,452
|
|
20240516,095100,284984400,21850,21950,21950,21850,7
|
|
20240516,095000,284831000,21950,21900,21950,21900,154
|
|
20240516,094900,281457900,21900,21900,21900,21900,3
|
|
20240516,094800,281392200,21900,21850,21900,21800,361
|
|
20240516,094700,273495900,21850,21850,21850,21850,122
|
|
20240516,094600,270830200,21850,21800,21850,21800,65
|
|
20240516,094500,269410250,21850,21850,21850,21850,68
|
|
20240516,094400,267924450,21850,21800,21850,21800,200
|
|
20240516,094300,263555850,21800,21800,21850,21800,515
|
|
20240516,094200,252324650,21800,21800,21800,21800,20
|
|
20240516,094100,251888650,21800,21800,21800,21800,44
|
|
20240516,094000,250929450,21800,21800,21800,21800,46
|
|
20240516,093900,249926650,21800,21800,21850,21800,210
|
|
20240516,093800,245345550,21800,21800,21800,21800,6
|
|
20240516,093700,245214750,21800,21800,21800,21800,42
|
|
20240516,093600,244299150,21800,21800,21800,21750,142
|
|
20240516,093500,241206050,21850,21850,21850,21800,73
|
|
20240516,093400,239612200,21800,21800,21850,21800,108
|
|
20240516,093300,237257650,21800,21750,21800,21750,313
|
|
20240516,093200,230445850,21750,21850,21850,21750,818
|
|
20240516,093100,212627300,21900,21900,21900,21850,51
|
|
20240516,093000,211512650,21900,21900,21900,21900,56
|
|
20240516,092900,210286250,21850,21850,21850,21850,107
|
|
20240516,092800,207948300,21850,21850,21900,21850,69
|
|
20240516,092700,206440400,21850,21850,21850,21850,60
|
|
20240516,092600,205129400,21900,21850,21900,21850,73
|
|
20240516,092500,203533750,21850,21850,21850,21850,4
|
|
20240516,092400,203446350,21850,21850,21900,21800,357
|
|
20240516,092300,195644850,21850,21850,21900,21850,142
|
|
20240516,092200,192540550,21850,21850,21900,21850,82
|
|
20240516,092100,190747600,21900,21850,21900,21800,70
|
|
20240516,092000,189220300,21850,21900,21900,21850,270
|
|
20240516,091900,183319000,21900,21900,21900,21900,1
|
|
20240516,091800,183297100,21900,21850,21900,21850,122
|
|
20240516,091700,180630700,21850,21800,21850,21800,126
|
|
20240516,091600,177882600,21850,21850,21850,21800,60
|
|
20240516,091500,176572600,21850,21750,21850,21750,935
|
|
20240516,091400,156216650,21750,21750,21750,21750,6
|
|
20240516,091300,156086150,21750,21750,21750,21700,224
|
|
20240516,091200,151219150,21750,21750,21800,21750,148
|
|
20240516,091100,148000000,21750,21850,21850,21750,513
|
|
20240516,091000,136836500,21900,21950,21950,21800,93
|
|
20240516,090900,134805300,21950,21900,22000,21800,263
|
|
20240516,090800,129058150,21950,22000,22000,21950,65
|
|
20240516,090700,127630200,22000,22000,22000,21850,485
|
|
20240516,090600,117008950,22050,22100,22100,22000,379
|
|
20240516,090500,108661600,22100,22000,22100,22000,887
|
|
20240516,090400,89122000,21950,21950,21950,21950,1
|
|
20240516,090300,89100050,21950,21950,22000,21950,238
|
|
20240516,090200,83871750,22000,21950,22050,21950,513
|
|
20240516,090100,72587450,21950,21800,22000,21800,1707
|
|
20240516,090000,35150200,21900,21700,21900,21650,1619
|