650 lines
35 KiB
CSV
650 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240521,194700,14396740450,35000,35000,35000,35000,7742
|
|
20240521,194600,14396740450,35000,35000,35000,35000,0
|
|
20240521,194500,14396740450,35000,35000,35000,35000,0
|
|
20240521,194400,14396740450,35000,35000,35000,35000,0
|
|
20240521,194300,14396740450,35000,35000,35000,35000,0
|
|
20240521,194200,14396740450,35000,35000,35000,35000,0
|
|
20240521,194100,14396740450,35000,35000,35000,35000,0
|
|
20240521,194000,14396740450,35000,35000,35000,35000,0
|
|
20240521,193900,14396740450,35000,35000,35000,35000,0
|
|
20240521,193800,14396740450,35000,35000,35000,35000,0
|
|
20240521,193700,14396740450,35000,35000,35000,35000,0
|
|
20240521,193600,14396740450,35000,35000,35000,35000,0
|
|
20240521,193500,14396740450,35000,35000,35000,35000,0
|
|
20240521,193400,14396740450,35000,35000,35000,35000,0
|
|
20240521,193300,14396740450,35000,35000,35000,35000,0
|
|
20240521,193200,14396740450,35000,35000,35000,35000,0
|
|
20240521,193100,14396740450,35000,35000,35000,35000,0
|
|
20240521,193000,14396740450,35000,35000,35000,35000,0
|
|
20240521,192900,14396740450,35000,35000,35000,35000,0
|
|
20240521,192800,14396740450,35000,35000,35000,35000,0
|
|
20240521,192700,14396740450,35000,35000,35000,35000,0
|
|
20240521,192600,14396740450,35000,35000,35000,35000,0
|
|
20240521,192500,14396740450,35000,35000,35000,35000,0
|
|
20240521,192400,14396740450,35000,35000,35000,35000,0
|
|
20240521,192300,14396740450,35000,35000,35000,35000,0
|
|
20240521,192200,14396740450,35000,35000,35000,35000,0
|
|
20240521,192100,14396740450,35000,35000,35000,35000,0
|
|
20240521,192000,14396740450,35000,35000,35000,35000,0
|
|
20240521,191900,14396740450,35000,35000,35000,35000,0
|
|
20240521,191800,14396740450,35000,35000,35000,35000,0
|
|
20240521,191700,14396740450,35000,35000,35000,35000,7742
|
|
20240521,191600,14396740450,35000,35000,35000,35000,0
|
|
20240521,191500,14396740450,35000,35000,35000,35000,0
|
|
20240521,191400,14396740450,35000,35000,35000,35000,0
|
|
20240521,191300,14396740450,35000,35000,35000,35000,0
|
|
20240521,191200,14396740450,35000,35000,35000,35000,0
|
|
20240521,191100,14396740450,35000,35000,35000,35000,0
|
|
20240521,191000,14396740450,35000,35000,35000,35000,0
|
|
20240521,190900,14396740450,35000,35000,35000,35000,0
|
|
20240521,190800,14396740450,35000,35000,35000,35000,0
|
|
20240521,190700,14396740450,35000,35000,35000,35000,0
|
|
20240521,190600,14396740450,35000,35000,35000,35000,0
|
|
20240521,190500,14396740450,35000,35000,35000,35000,0
|
|
20240521,190400,14396740450,35000,35000,35000,35000,0
|
|
20240521,190300,14396740450,35000,35000,35000,35000,0
|
|
20240521,190200,14396740450,35000,35000,35000,35000,0
|
|
20240521,190100,14396740450,35000,35000,35000,35000,0
|
|
20240521,190000,14396740450,35000,35000,35000,35000,0
|
|
20240521,185900,14396740450,35000,35000,35000,35000,0
|
|
20240521,185800,14396740450,35000,35000,35000,35000,0
|
|
20240521,185700,14396740450,35000,35000,35000,35000,0
|
|
20240521,185600,14396740450,35000,35000,35000,35000,0
|
|
20240521,185500,14396740450,35000,35000,35000,35000,0
|
|
20240521,185400,14396740450,35000,35000,35000,35000,0
|
|
20240521,185300,14396740450,35000,35000,35000,35000,0
|
|
20240521,185200,14396740450,35000,35000,35000,35000,0
|
|
20240521,185100,14396740450,35000,35000,35000,35000,0
|
|
20240521,185000,14396740450,35000,35000,35000,35000,0
|
|
20240521,184900,14396740450,35000,35000,35000,35000,0
|
|
20240521,184800,14396740450,35000,35000,35000,35000,0
|
|
20240521,184700,14396740450,35000,35000,35000,35000,7742
|
|
20240521,184600,14396740450,35000,35000,35000,35000,0
|
|
20240521,184500,14396740450,35000,35000,35000,35000,0
|
|
20240521,184400,14396740450,35000,35000,35000,35000,0
|
|
20240521,184300,14396740450,35000,35000,35000,35000,0
|
|
20240521,184200,14396740450,35000,35000,35000,35000,0
|
|
20240521,184100,14396740450,35000,35000,35000,35000,0
|
|
20240521,184000,14396740450,35000,35000,35000,35000,0
|
|
20240521,183900,14396740450,35000,35000,35000,35000,0
|
|
20240521,183800,14396740450,35000,35000,35000,35000,0
|
|
20240521,183700,14396740450,35000,35000,35000,35000,0
|
|
20240521,183600,14396740450,35000,35000,35000,35000,0
|
|
20240521,183500,14396740450,35000,35000,35000,35000,0
|
|
20240521,183400,14396740450,35000,35000,35000,35000,0
|
|
20240521,183300,14396740450,35000,35000,35000,35000,0
|
|
20240521,183200,14396740450,35000,35000,35000,35000,0
|
|
20240521,183100,14396740450,35000,35000,35000,35000,0
|
|
20240521,183000,14396740450,35000,35000,35000,35000,0
|
|
20240521,182900,14396740450,35000,35000,35000,35000,0
|
|
20240521,182800,14396740450,35000,35000,35000,35000,0
|
|
20240521,182700,14396740450,35000,35000,35000,35000,0
|
|
20240521,182600,14396740450,35000,35000,35000,35000,0
|
|
20240521,182500,14396740450,35000,35000,35000,35000,0
|
|
20240521,182400,14396740450,35000,35000,35000,35000,0
|
|
20240521,182300,14396740450,35000,35000,35000,35000,0
|
|
20240521,182200,14396740450,35000,35000,35000,35000,0
|
|
20240521,182100,14396740450,35000,35000,35000,35000,0
|
|
20240521,182000,14396740450,35000,35000,35000,35000,0
|
|
20240521,181900,14396740450,35000,35000,35000,35000,0
|
|
20240521,181800,14396740450,35000,35000,35000,35000,0
|
|
20240521,181700,14396740450,35000,35000,35000,35000,7742
|
|
20240521,181600,14396740450,35000,35000,35000,35000,0
|
|
20240521,181500,14396740450,35000,35000,35000,35000,0
|
|
20240521,181400,14396740450,35000,35000,35000,35000,0
|
|
20240521,181300,14396740450,35000,35000,35000,35000,0
|
|
20240521,181200,14396740450,35000,35000,35000,35000,0
|
|
20240521,181100,14396740450,35000,35000,35000,35000,0
|
|
20240521,181000,14396740450,35000,35000,35000,35000,0
|
|
20240521,180900,14396740450,35000,35000,35000,35000,0
|
|
20240521,180800,14396740450,35000,35000,35000,35000,0
|
|
20240521,180700,14396740450,35000,35000,35000,35000,0
|
|
20240521,180600,14396740450,35000,35000,35000,35000,0
|
|
20240521,180500,14396740450,35000,35000,35000,35000,0
|
|
20240521,180400,14396740450,35000,35000,35000,35000,0
|
|
20240521,180300,14396740450,35000,35000,35000,35000,0
|
|
20240521,180200,14396740450,35000,35000,35000,35000,0
|
|
20240521,180100,14396740450,35000,35000,35000,35000,0
|
|
20240521,180000,14396740450,35000,35000,35000,35000,0
|
|
20240521,175900,14396740450,35000,35000,35000,35000,0
|
|
20240521,175800,14396740450,35000,35000,35000,35000,0
|
|
20240521,175700,14396740450,35000,35000,35000,35000,0
|
|
20240521,175600,14396740450,35000,35000,35000,35000,0
|
|
20240521,175500,14396740450,35000,35000,35000,35000,0
|
|
20240521,175400,14396740450,35000,35000,35000,35000,0
|
|
20240521,175300,14396740450,35000,35000,35000,35000,0
|
|
20240521,175200,14396740450,35000,35000,35000,35000,0
|
|
20240521,175100,14396740450,35000,35000,35000,35000,0
|
|
20240521,175000,14396740450,35000,35000,35000,35000,0
|
|
20240521,174900,14396740450,35000,35000,35000,35000,0
|
|
20240521,174800,14396740450,35000,35000,35000,35000,0
|
|
20240521,174700,14396740450,35000,35000,35000,35000,7742
|
|
20240521,174600,14396740450,35000,35000,35000,35000,0
|
|
20240521,174500,14396740450,35000,35000,35000,35000,0
|
|
20240521,174400,14396740450,35000,35000,35000,35000,0
|
|
20240521,174300,14396740450,35000,35000,35000,35000,0
|
|
20240521,174200,14396740450,35000,35000,35000,35000,0
|
|
20240521,174100,14396740450,35000,35000,35000,35000,0
|
|
20240521,174000,14396740450,35000,35000,35000,35000,0
|
|
20240521,173900,14396740450,35000,35000,35000,35000,0
|
|
20240521,173800,14396740450,35000,35000,35000,35000,0
|
|
20240521,173700,14396740450,35000,35000,35000,35000,0
|
|
20240521,173600,14396740450,35000,35000,35000,35000,0
|
|
20240521,173500,14396740450,35000,35000,35000,35000,0
|
|
20240521,173400,14396740450,35000,35000,35000,35000,0
|
|
20240521,173300,14396740450,35000,35000,35000,35000,0
|
|
20240521,173200,14396740450,35000,35000,35000,35000,0
|
|
20240521,173100,14396740450,35000,35000,35000,35000,0
|
|
20240521,173000,14396740450,35000,35000,35000,35000,0
|
|
20240521,172900,14396740450,35000,35000,35000,35000,0
|
|
20240521,172800,14396740450,35000,35000,35000,35000,0
|
|
20240521,172700,14396740450,35000,35000,35000,35000,0
|
|
20240521,172600,14396740450,35000,35000,35000,35000,0
|
|
20240521,172500,14396740450,35000,35000,35000,35000,0
|
|
20240521,172400,14396740450,35000,35000,35000,35000,0
|
|
20240521,172300,14396740450,35000,35000,35000,35000,0
|
|
20240521,172200,14396740450,35000,35000,35000,35000,0
|
|
20240521,172100,14396740450,35000,35000,35000,35000,0
|
|
20240521,172000,14396740450,35000,35000,35000,35000,0
|
|
20240521,171900,14396740450,35000,35000,35000,35000,0
|
|
20240521,171800,14396740450,35000,35000,35000,35000,0
|
|
20240521,171700,14396740450,35000,35000,35000,35000,7742
|
|
20240521,171600,14396740450,35000,35000,35000,35000,0
|
|
20240521,171500,14396740450,35000,35000,35000,35000,0
|
|
20240521,171400,14396740450,35000,35000,35000,35000,0
|
|
20240521,171300,14396740450,35000,35000,35000,35000,0
|
|
20240521,171200,14396740450,35000,35000,35000,35000,0
|
|
20240521,171100,14396740450,35000,35000,35000,35000,0
|
|
20240521,171000,14396740450,35000,35000,35000,35000,0
|
|
20240521,170900,14396740450,35000,35000,35000,35000,0
|
|
20240521,170800,14396740450,35000,35000,35000,35000,0
|
|
20240521,170700,14396740450,35000,35000,35000,35000,0
|
|
20240521,170600,14396740450,35000,35000,35000,35000,0
|
|
20240521,170500,14396740450,35000,35000,35000,35000,0
|
|
20240521,170400,14396740450,35000,35000,35000,35000,0
|
|
20240521,170300,14396740450,35000,35000,35000,35000,0
|
|
20240521,170200,14396740450,35000,35000,35000,35000,0
|
|
20240521,170100,14396740450,35000,35000,35000,35000,0
|
|
20240521,170000,14396740450,35000,35000,35000,35000,0
|
|
20240521,165900,14396740450,35000,35000,35000,35000,0
|
|
20240521,165800,14396740450,35000,35000,35000,35000,0
|
|
20240521,165700,14396740450,35000,35000,35000,35000,0
|
|
20240521,165600,14396740450,35000,35000,35000,35000,0
|
|
20240521,165500,14396740450,35000,35000,35000,35000,0
|
|
20240521,165400,14396740450,35000,35000,35000,35000,0
|
|
20240521,165300,14396740450,35000,35000,35000,35000,0
|
|
20240521,165200,14396740450,35000,35000,35000,35000,0
|
|
20240521,165100,14396740450,35000,35000,35000,35000,0
|
|
20240521,165000,14396740450,35000,35000,35000,35000,0
|
|
20240521,164900,14396740450,35000,35000,35000,35000,0
|
|
20240521,164800,14396740450,35000,35000,35000,35000,0
|
|
20240521,164700,14396740450,35000,35000,35000,35000,7742
|
|
20240521,164600,14396740450,35000,35000,35000,35000,0
|
|
20240521,164500,14396740450,35000,35000,35000,35000,0
|
|
20240521,164400,14396740450,35000,35000,35000,35000,0
|
|
20240521,164300,14396740450,35000,35000,35000,35000,0
|
|
20240521,164200,14396740450,35000,35000,35000,35000,0
|
|
20240521,164100,14396740450,35000,35000,35000,35000,0
|
|
20240521,164000,14396740450,35000,35000,35000,35000,0
|
|
20240521,163900,14396740450,35000,35000,35000,35000,0
|
|
20240521,163800,14396740450,35000,35000,35000,35000,0
|
|
20240521,163700,14396740450,35000,35000,35000,35000,0
|
|
20240521,163600,14396740450,35000,35000,35000,35000,0
|
|
20240521,163500,14396740450,35000,35000,35000,35000,0
|
|
20240521,163400,14396740450,35000,35000,35000,35000,0
|
|
20240521,163300,14396740450,35000,35000,35000,35000,0
|
|
20240521,163200,14396740450,35000,35000,35000,35000,0
|
|
20240521,163100,14396740450,35000,35000,35000,35000,0
|
|
20240521,163000,14396740450,35000,35000,35000,35000,0
|
|
20240521,162900,14396740450,35000,35000,35000,35000,0
|
|
20240521,162800,14396740450,35000,35000,35000,35000,0
|
|
20240521,162700,14396740450,35000,35000,35000,35000,0
|
|
20240521,162600,14396740450,35000,35000,35000,35000,0
|
|
20240521,162500,14396740450,35000,35000,35000,35000,0
|
|
20240521,162400,14396740450,35000,35000,35000,35000,0
|
|
20240521,162300,14396740450,35000,35000,35000,35000,0
|
|
20240521,162200,14396740450,35000,35000,35000,35000,0
|
|
20240521,162100,14396740450,35000,35000,35000,35000,0
|
|
20240521,162000,14396740450,35000,35000,35000,35000,0
|
|
20240521,161900,14396740450,35000,35000,35000,35000,0
|
|
20240521,161800,14396740450,35000,35000,35000,35000,0
|
|
20240521,161700,14396740450,35000,35000,35000,35000,7742
|
|
20240521,161600,14396740450,35000,35000,35000,35000,0
|
|
20240521,161500,14396740450,35000,35000,35000,35000,0
|
|
20240521,161400,14396740450,35000,35000,35000,35000,0
|
|
20240521,161300,14396740450,35000,35000,35000,35000,0
|
|
20240521,161200,14396740450,35000,35000,35000,35000,0
|
|
20240521,161100,14396740450,35000,35000,35000,35000,0
|
|
20240521,161000,14396740450,35000,35000,35000,35000,0
|
|
20240521,160900,14396740450,35000,35000,35000,35000,0
|
|
20240521,160800,14396740450,35000,35000,35000,35000,0
|
|
20240521,160700,14396740450,35000,35000,35000,35000,0
|
|
20240521,160600,14396740450,35000,35000,35000,35000,0
|
|
20240521,160500,14396740450,35000,35000,35000,35000,0
|
|
20240521,160400,14396740450,35000,35000,35000,35000,0
|
|
20240521,160300,14396740450,35000,35000,35000,35000,0
|
|
20240521,160200,14396740450,35000,35000,35000,35000,0
|
|
20240521,160100,14396740450,35000,35000,35000,35000,0
|
|
20240521,160000,14396740450,35000,35000,35000,35000,0
|
|
20240521,155900,14396740450,35000,35000,35000,35000,0
|
|
20240521,155800,14396740450,35000,35000,35000,35000,0
|
|
20240521,155700,14396740450,35000,35000,35000,35000,0
|
|
20240521,155600,14396740450,35000,35000,35000,35000,0
|
|
20240521,155500,14396740450,35000,35000,35000,35000,0
|
|
20240521,155400,14396740450,35000,35000,35000,35000,0
|
|
20240521,155300,14396740450,35000,35000,35000,35000,0
|
|
20240521,155200,14396740450,35000,35000,35000,35000,0
|
|
20240521,155100,14396740450,35000,35000,35000,35000,0
|
|
20240521,155000,14396740450,35000,35000,35000,35000,0
|
|
20240521,154900,14396740450,35000,35000,35000,35000,0
|
|
20240521,154800,14396740450,35000,35000,35000,35000,0
|
|
20240521,154700,14396740450,35000,35000,35000,35000,7742
|
|
20240521,154600,14396740450,35000,35000,35000,35000,0
|
|
20240521,154500,14396740450,35000,35000,35000,35000,0
|
|
20240521,154400,14396740450,35000,35000,35000,35000,0
|
|
20240521,154300,14396740450,35000,35000,35000,35000,0
|
|
20240521,154200,14396740450,35000,35000,35000,35000,0
|
|
20240521,154100,14396740450,35000,35000,35000,35000,0
|
|
20240521,154000,14396740450,35000,35000,35000,35000,0
|
|
20240521,153900,14396740450,35000,35000,35000,35000,0
|
|
20240521,153800,14396740450,35000,35000,35000,35000,0
|
|
20240521,153700,14396740450,35000,35000,35000,35000,0
|
|
20240521,153600,14396740450,35000,35000,35000,35000,0
|
|
20240521,153500,14396740450,35000,35000,35000,35000,0
|
|
20240521,153400,14396740450,35000,35000,35000,35000,0
|
|
20240521,153300,14396740450,35000,35000,35000,35000,0
|
|
20240521,153200,14396740450,35000,35000,35000,35000,0
|
|
20240521,153100,14396740450,35000,35000,35000,35000,0
|
|
20240521,153000,14396740450,35000,35000,35000,35000,7742
|
|
20240521,152900,14125770450,34950,34950,34950,34950,0
|
|
20240521,152800,14125770450,34950,34950,34950,34950,0
|
|
20240521,152700,14125770450,34950,34950,34950,34950,0
|
|
20240521,152600,14125770450,34950,34950,34950,34950,0
|
|
20240521,152500,14125770450,34950,34950,34950,34950,0
|
|
20240521,152400,14125770450,34950,34950,34950,34950,0
|
|
20240521,152300,14125770450,34950,34950,34950,34950,0
|
|
20240521,152200,14125770450,34950,34950,34950,34950,0
|
|
20240521,152100,14125770450,34950,34950,34950,34950,0
|
|
20240521,152000,14125770450,34950,34950,34950,34950,0
|
|
20240521,151900,14125770450,34950,34950,34950,34900,505
|
|
20240521,151800,14108123600,34950,34950,34950,34900,240
|
|
20240521,151700,14099736850,34950,34850,34950,34800,2389
|
|
20240521,151600,14016468400,34800,34800,34850,34800,248
|
|
20240521,151500,14007837850,34800,34850,34850,34800,659
|
|
20240521,151400,13984902100,34800,34850,34850,34800,277
|
|
20240521,151300,13975251300,34800,34850,34850,34800,601
|
|
20240521,151200,13954330700,34800,34750,34850,34750,255
|
|
20240521,151100,13945458850,34800,34800,34850,34750,2907
|
|
20240521,151000,13844346150,34800,34850,34900,34800,721
|
|
20240521,150900,13819246500,34800,34850,34850,34800,382
|
|
20240521,150800,13805935950,34850,34950,34950,34850,2755
|
|
20240521,150700,13709891250,34900,34950,34950,34900,98
|
|
20240521,150600,13706469500,34950,34950,34950,34900,230
|
|
20240521,150500,13698434250,34900,34900,34950,34900,331
|
|
20240521,150400,13686880250,34900,34900,34900,34900,145
|
|
20240521,150300,13681819750,34900,34900,34950,34850,1788
|
|
20240521,150200,13619368750,34900,34900,34900,34850,159
|
|
20240521,150100,13613824350,34850,34900,34900,34850,168
|
|
20240521,150000,13607963350,34900,34900,34950,34900,214
|
|
20240521,145900,13600488950,34900,34950,34950,34900,129
|
|
20240521,145800,13595985950,34900,34850,34900,34850,410
|
|
20240521,145700,13581688250,34900,34900,34950,34850,825
|
|
20240521,145600,13552888950,34900,34950,34950,34900,321
|
|
20240521,145500,13541684300,34900,34950,35000,34900,2828
|
|
20240521,145400,13442845150,34950,34950,35000,34900,788
|
|
20240521,145300,13415309200,34950,35000,35000,34950,208
|
|
20240521,145200,13408038350,34950,34950,35000,34900,745
|
|
20240521,145100,13381972050,34950,34900,34950,34900,236
|
|
20240521,145000,13373727450,34950,34950,34950,34900,1342
|
|
20240521,144900,13326885050,34950,34950,34950,34900,281
|
|
20240521,144800,13317066550,34900,34950,35000,34900,969
|
|
20240521,144700,13283201850,34950,34950,34950,34900,436
|
|
20240521,144600,13267968750,34900,34950,34950,34900,151
|
|
20240521,144500,13262696050,34950,34950,34950,34900,749
|
|
20240521,144400,13236534450,34900,34850,34950,34850,691
|
|
20240521,144300,13212423750,34900,34900,34900,34850,208
|
|
20240521,144200,13205167200,34900,34850,34900,34850,430
|
|
20240521,144100,13190176350,34850,34900,34900,34850,197
|
|
20240521,144000,13183303500,34850,34850,34900,34850,488
|
|
20240521,143900,13166294300,34900,34900,34950,34850,994
|
|
20240521,143800,13131625150,34900,34950,34950,34900,1572
|
|
20240521,143700,13076694800,34950,34950,35000,34950,128
|
|
20240521,143600,13072219850,34950,34950,35000,34950,631
|
|
20240521,143500,13050157650,35000,35100,35100,34950,4180
|
|
20240521,143400,12903717200,35100,35100,35100,35050,385
|
|
20240521,143300,12890208850,35100,35100,35100,35050,515
|
|
20240521,143200,12872140300,35050,35150,35150,35050,1262
|
|
20240521,143100,12827844900,35100,35150,35150,35100,567
|
|
20240521,143000,12807927750,35150,35150,35150,35100,682
|
|
20240521,142900,12783960050,35150,35200,35200,35100,1261
|
|
20240521,142800,12739613800,35200,35150,35200,35100,628
|
|
20240521,142700,12717530850,35150,35150,35200,35100,1683
|
|
20240521,142600,12658376800,35150,35100,35150,35100,513
|
|
20240521,142500,12640357400,35100,35100,35150,35100,1902
|
|
20240521,142400,12573565800,35150,35150,35150,35100,680
|
|
20240521,142300,12549673600,35100,35100,35150,35100,535
|
|
20240521,142200,12530879700,35100,35150,35150,35100,770
|
|
20240521,142100,12503822800,35100,35100,35150,35050,573
|
|
20240521,142000,12483691400,35150,35150,35150,35100,977
|
|
20240521,141900,12449374450,35150,35150,35200,35100,1098
|
|
20240521,141800,12410769500,35150,35150,35300,35100,4408
|
|
20240521,141700,12255625600,35150,35200,35350,35100,12296
|
|
20240521,141600,11823559650,35200,35300,35400,35200,8036
|
|
20240521,141500,11539991800,35300,35250,35300,35250,1335
|
|
20240521,141400,11492877350,35250,35250,35300,35200,1110
|
|
20240521,141300,11453741150,35200,35250,35250,35200,793
|
|
20240521,141200,11425799050,35200,35200,35250,35200,929
|
|
20240521,141100,11393084600,35200,35200,35250,35150,1121
|
|
20240521,141000,11353609450,35150,35200,35200,35100,4711
|
|
20240521,140900,11188059250,35200,35250,35250,35200,554
|
|
20240521,140800,11168534650,35200,35250,35250,35200,730
|
|
20240521,140700,11142810050,35250,35250,35250,35200,1280
|
|
20240521,140600,11097725400,35200,35250,35300,35200,916
|
|
20240521,140500,11065438200,35300,35350,35350,35250,1195
|
|
20240521,140400,11023264900,35350,35300,35400,35250,9471
|
|
20240521,140300,10688553600,35250,35200,35250,35200,3643
|
|
20240521,140200,10560174200,35250,35200,35250,35200,844
|
|
20240521,140100,10530433000,35250,35200,35250,35150,970
|
|
20240521,140000,10496268100,35150,35150,35200,35150,2722
|
|
20240521,135900,10400497800,35200,35200,35200,35150,516
|
|
20240521,135800,10382337700,35150,35200,35250,35150,1117
|
|
20240521,135700,10343030500,35250,35200,35250,35150,3535
|
|
20240521,135600,10218543300,35200,35200,35250,35200,701
|
|
20240521,135500,10193852050,35200,35150,35250,35150,916
|
|
20240521,135400,10161635850,35200,35200,35250,35200,1069
|
|
20240521,135300,10123974650,35200,35200,35250,35150,1671
|
|
20240521,135200,10065132350,35250,35300,35350,35200,3812
|
|
20240521,135100,9930647650,35350,35150,35350,35150,8716
|
|
20240521,135000,9623457350,35200,35100,35200,35100,10185
|
|
20240521,134900,9265351650,35150,35150,35150,35050,3248
|
|
20240521,134800,9151290250,35150,35050,35150,35050,2893
|
|
20240521,134700,9049744350,35100,35150,35150,35050,6278
|
|
20240521,134600,8829237300,35150,34900,35150,34850,20542
|
|
20240521,134500,8110472750,34950,34900,35000,34750,12840
|
|
20240521,134400,7662185400,34900,34600,34950,34600,24460
|
|
20240521,134300,6810704500,34600,34350,34600,34350,6700
|
|
20240521,134200,6579476450,34400,34400,34400,34350,57
|
|
20240521,134100,6577517150,34350,34400,34400,34350,47
|
|
20240521,134000,6575901900,34300,34300,34400,34250,2418
|
|
20240521,133900,6492878450,34300,34350,34350,34250,2050
|
|
20240521,133800,6422563550,34350,34350,34400,34300,2941
|
|
20240521,133700,6321595800,34350,34400,34400,34350,147
|
|
20240521,133600,6316540800,34350,34400,34400,34350,133
|
|
20240521,133500,6311971100,34350,34350,34400,34350,120
|
|
20240521,133400,6307846750,34400,34400,34400,34350,270
|
|
20240521,133300,6298562250,34400,34400,34400,34350,163
|
|
20240521,133200,6292956700,34400,34350,34400,34350,160
|
|
20240521,133100,6287453800,34350,34400,34400,34350,90
|
|
20240521,133000,6284361350,34350,34350,34400,34350,186
|
|
20240521,132900,6277964250,34350,34350,34400,34350,110
|
|
20240521,132800,6274183000,34350,34400,34400,34350,49
|
|
20240521,132700,6272498350,34350,34350,34400,34350,116
|
|
20240521,132600,6268510450,34400,34350,34400,34350,278
|
|
20240521,132500,6258948700,34350,34300,34350,34300,1094
|
|
20240521,132400,6221397850,34350,34300,34350,34300,114
|
|
20240521,132300,6217483400,34350,34300,34350,34300,78
|
|
20240521,132200,6214805500,34300,34300,34300,34300,549
|
|
20240521,132100,6195974800,34300,34300,34300,34250,188
|
|
20240521,132000,6189529650,34250,34300,34300,34250,52
|
|
20240521,131900,6187747800,34250,34250,34300,34250,32
|
|
20240521,131800,6186651700,34250,34300,34300,34250,112
|
|
20240521,131700,6182813050,34300,34250,34300,34250,99
|
|
20240521,131600,6179419050,34300,34300,34300,34250,537
|
|
20240521,131500,6161004000,34300,34300,34350,34300,103
|
|
20240521,131400,6157468550,34350,34300,34350,34300,106
|
|
20240521,131300,6153827950,34300,34300,34350,34300,144
|
|
20240521,131200,6148887650,34300,34350,34350,34300,75
|
|
20240521,131100,6146312600,34300,34300,34350,34300,135
|
|
20240521,131000,6141678850,34300,34350,34350,34300,248
|
|
20240521,130900,6133161150,34300,34300,34350,34300,72
|
|
20240521,130800,6130689950,34300,34300,34350,34300,164
|
|
20240521,130700,6125060550,34300,34300,34350,34300,51
|
|
20240521,130600,6123310250,34300,34300,34350,34300,57
|
|
20240521,130500,6121353250,34300,34250,34350,34250,193
|
|
20240521,130400,6114732400,34250,34300,34300,34250,47
|
|
20240521,130300,6113121000,34250,34250,34300,34250,69
|
|
20240521,130200,6110755650,34250,34300,34300,34250,551
|
|
20240521,130100,6091882800,34300,34300,34300,34300,289
|
|
20240521,130000,6081970100,34300,34300,34350,34250,1862
|
|
20240521,125900,6018105850,34350,34300,34350,34300,36
|
|
20240521,125800,6016870000,34350,34300,34350,34300,153
|
|
20240521,125700,6011617350,34300,34300,34350,34300,139
|
|
20240521,125600,6006844250,34300,34350,34350,34300,41
|
|
20240521,125500,6005436700,34300,34350,34400,34300,1281
|
|
20240521,125400,5961431650,34400,34400,34400,34350,182
|
|
20240521,125300,5955171750,34400,34450,34450,34400,68
|
|
20240521,125200,5952831800,34400,34350,34400,34350,103
|
|
20240521,125100,5949289100,34400,34400,34400,34350,61
|
|
20240521,125000,5947191050,34400,34450,34450,34350,53
|
|
20240521,124900,5945366650,34400,34450,34450,34350,100
|
|
20240521,124800,5941923900,34450,34400,34450,34400,215
|
|
20240521,124700,5934520250,34400,34400,34400,34400,10
|
|
20240521,124600,5934176250,34400,34450,34450,34400,169
|
|
20240521,124500,5928360000,34450,34450,34450,34400,101
|
|
20240521,124400,5924881550,34400,34450,34450,34400,47
|
|
20240521,124300,5923264250,34400,34450,34450,34400,113
|
|
20240521,124200,5919372450,34400,34400,34450,34400,119
|
|
20240521,124100,5915273550,34450,34400,34450,34400,151
|
|
20240521,124000,5910073200,34450,34400,34450,34400,77
|
|
20240521,123900,5907421900,34450,34500,34500,34450,174
|
|
20240521,123800,5901424250,34500,34450,34500,34450,68
|
|
20240521,123700,5899079900,34450,34450,34500,34450,102
|
|
20240521,123600,5895563600,34450,34450,34500,34450,134
|
|
20240521,123500,5890943900,34450,34400,34450,34400,1405
|
|
20240521,123400,5842581900,34400,34350,34400,34350,201
|
|
20240521,123300,5835668500,34350,34350,34400,34300,532
|
|
20240521,123200,5817393750,34350,34350,34350,34300,45
|
|
20240521,123100,5815849000,34300,34350,34350,34300,51
|
|
20240521,123000,5814097950,34300,34300,34350,34300,82
|
|
20240521,122900,5811283400,34350,34350,34350,34300,101
|
|
20240521,122800,5807814900,34300,34350,34350,34300,70
|
|
20240521,122700,5805410950,34300,34350,34350,34300,354
|
|
20240521,122600,5793267500,34300,34300,34350,34300,102
|
|
20240521,122500,5789765450,34300,34300,34350,34300,102
|
|
20240521,122400,5786264400,34300,34300,34350,34300,86
|
|
20240521,122300,5783313500,34300,34300,34350,34300,109
|
|
20240521,122200,5779571450,34300,34300,34350,34300,101
|
|
20240521,122100,5776103050,34300,34300,34350,34300,42
|
|
20240521,122000,5774661650,34300,34350,34350,34300,78
|
|
20240521,121900,5771982400,34400,34300,34400,34300,82
|
|
20240521,121800,5769167100,34300,34350,34350,34300,22
|
|
20240521,121700,5768412000,34400,34350,34400,34350,284
|
|
20240521,121600,5758655500,34300,34300,34350,34300,147
|
|
20240521,121500,5753609750,34350,34350,34350,34250,1108
|
|
20240521,121400,5715603900,34300,34350,34350,34300,82
|
|
20240521,121300,5712788300,34300,34300,34350,34300,118
|
|
20240521,121200,5708736650,34350,34350,34350,34250,1570
|
|
20240521,121100,5654808450,34300,34350,34350,34250,57
|
|
20240521,121000,5652852150,34300,34300,34350,34250,126
|
|
20240521,120900,5648527350,34250,34300,34350,34250,36
|
|
20240521,120800,5647292950,34300,34300,34350,34300,228
|
|
20240521,120700,5639470950,34300,34350,34350,34300,148
|
|
20240521,120600,5634390750,34350,34300,34350,34300,39
|
|
20240521,120500,5633052200,34350,34350,34350,34300,105
|
|
20240521,120400,5629447700,34350,34300,34350,34300,178
|
|
20240521,120300,5623333900,34300,34300,34350,34300,61
|
|
20240521,120200,5621240500,34300,34300,34350,34300,702
|
|
20240521,120100,5597158100,34250,34300,34300,34250,90
|
|
20240521,120000,5594072150,34250,34250,34300,34250,51
|
|
20240521,115900,5592324600,34250,34250,34300,34250,283
|
|
20240521,115800,5582619750,34250,34250,34300,34250,75
|
|
20240521,115700,5580050000,34300,34300,34300,34250,140
|
|
20240521,115600,5575250550,34250,34250,34300,34250,217
|
|
20240521,115500,5567815250,34250,34250,34300,34250,101
|
|
20240521,115400,5564355050,34250,34300,34300,34250,137
|
|
20240521,115300,5559658200,34250,34250,34300,34250,106
|
|
20240521,115200,5556026100,34300,34250,34300,34200,33
|
|
20240521,115100,5554896250,34250,34200,34250,34200,95
|
|
20240521,115000,5551643950,34200,34200,34250,34200,505
|
|
20240521,114900,5534368800,34200,34250,34250,34200,89
|
|
20240521,114800,5531323600,34250,34200,34250,34200,108
|
|
20240521,114700,5527625850,34250,34250,34250,34200,69
|
|
20240521,114600,5525263100,34250,34250,34250,34200,431
|
|
20240521,114500,5510503000,34250,34250,34250,34200,118
|
|
20240521,114400,5506462250,34250,34200,34250,34200,62
|
|
20240521,114300,5504339400,34250,34250,34300,34250,144
|
|
20240521,114200,5499405850,34300,34300,34300,34250,138
|
|
20240521,114100,5494678100,34300,34250,34300,34250,175
|
|
20240521,114000,5488678500,34300,34250,34300,34250,25
|
|
20240521,113900,5487822150,34200,34250,34250,34200,179
|
|
20240521,113800,5481695950,34250,34200,34300,34200,111
|
|
20240521,113700,5477894650,34200,34250,34300,34200,84
|
|
20240521,113600,5475021300,34250,34300,34300,34200,91
|
|
20240521,113500,5471904400,34250,34250,34250,34250,487
|
|
20240521,113400,5455224650,34300,34250,34300,34250,54
|
|
20240521,113300,5453374100,34250,34250,34300,34250,1266
|
|
20240521,113200,5410011300,34250,34250,34300,34250,78
|
|
20240521,113100,5407336500,34250,34300,34300,34250,41
|
|
20240521,113000,5405931450,34300,34350,34350,34250,2277
|
|
20240521,112900,5327830700,34350,34300,34350,34250,796
|
|
20240521,112800,5300528800,34300,34400,34400,34250,1943
|
|
20240521,112700,5233859350,34350,34400,34400,34350,115
|
|
20240521,112600,5229904650,34400,34400,34400,34350,96
|
|
20240521,112500,5226604150,34400,34400,34400,34350,137
|
|
20240521,112400,5221892400,34400,34400,34400,34350,218
|
|
20240521,112300,5214399250,34350,34350,34400,34350,68
|
|
20240521,112200,5212060950,34400,34400,34400,34350,191
|
|
20240521,112100,5205491850,34350,34400,34400,34350,186
|
|
20240521,112000,5199094050,34400,34450,34450,34400,197
|
|
20240521,111900,5192311700,34400,34450,34450,34400,319
|
|
20240521,111800,5181324250,34450,34450,34450,34400,138
|
|
20240521,111700,5176571150,34400,34450,34450,34400,148
|
|
20240521,111600,5171474850,34450,34400,34450,34400,123
|
|
20240521,111500,5167237600,34400,34450,34450,34400,139
|
|
20240521,111400,5162451500,34450,34400,34450,34400,88
|
|
20240521,111300,5159420650,34450,34350,34450,34350,121
|
|
20240521,111200,5155253550,34400,34450,34450,34400,170
|
|
20240521,111100,5149400150,34450,34450,34450,34400,64
|
|
20240521,111000,5147195900,34450,34350,34450,34300,602
|
|
20240521,110900,5126487550,34400,34350,34400,34300,452
|
|
20240521,110800,5110952500,34350,34300,34350,34300,30
|
|
20240521,110700,5109922500,34350,34300,34400,34300,595
|
|
20240521,110600,5089507100,34300,34300,34300,34250,216
|
|
20240521,110500,5082101300,34300,34250,34300,34250,42
|
|
20240521,110400,5080662250,34250,34300,34300,34200,74
|
|
20240521,110300,5078126450,34250,34300,34300,34250,117
|
|
20240521,110200,5074115150,34300,34250,34300,34250,77
|
|
20240521,110100,5071477650,34250,34300,34300,34200,779
|
|
20240521,110000,5044798250,34300,34300,34350,34300,586
|
|
20240521,105900,5024695100,34300,34350,34350,34300,102
|
|
20240521,105800,5021195600,34350,34350,34400,34300,1526
|
|
20240521,105700,4968788550,34350,34400,34400,34350,196
|
|
20240521,105600,4962047150,34350,34400,34400,34350,165
|
|
20240521,105500,4956373500,34350,34400,34400,34350,62
|
|
20240521,105400,4954241350,34400,34450,34450,34400,750
|
|
20240521,105300,4928436350,34450,34450,34450,34400,128
|
|
20240521,105200,4924027500,34450,34450,34500,34400,71
|
|
20240521,105100,4921583450,34400,34450,34450,34400,77
|
|
20240521,105000,4918932250,34450,34400,34450,34400,618
|
|
20240521,104900,4897669300,34400,34400,34400,34400,387
|
|
20240521,104800,4884356500,34400,34450,34450,34400,58
|
|
20240521,104700,4882359750,34450,34450,34450,34400,98
|
|
20240521,104600,4878984250,34450,34400,34450,34400,426
|
|
20240521,104500,4864308600,34400,34400,34450,34400,270
|
|
20240521,104400,4855017950,34400,34450,34500,34400,133
|
|
20240521,104300,4850433350,34450,34400,34450,34400,49
|
|
20240521,104200,4848745500,34400,34400,34500,34400,1124
|
|
20240521,104100,4810067750,34450,34500,34500,34450,128
|
|
20240521,104000,4805653400,34400,34500,34500,34400,778
|
|
20240521,103900,4778845700,34500,34550,34550,34500,139
|
|
20240521,103800,4774049150,34550,34500,34550,34500,511
|
|
20240521,103700,4756415400,34500,34450,34500,34450,131
|
|
20240521,103600,4751896850,34450,34450,34450,34450,33
|
|
20240521,103500,4750760000,34500,34450,34500,34450,94
|
|
20240521,103400,4747518250,34450,34400,34500,34400,1490
|
|
20240521,103300,4696198850,34350,34350,34400,34350,23
|
|
20240521,103200,4695408300,34350,34400,34400,34350,87
|
|
20240521,103100,4692417300,34400,34350,34400,34300,110
|
|
20240521,103000,4688637250,34350,34300,34350,34200,5359
|
|
20240521,102900,4505305500,34300,34400,34400,34200,391
|
|
20240521,102800,4491900350,34350,34350,34400,34350,178
|
|
20240521,102700,4485782800,34300,34350,34400,34200,5266
|
|
20240521,102600,4305347000,34350,34300,34400,34300,104
|
|
20240521,102500,4301774000,34300,34400,34400,34300,136
|
|
20240521,102400,4297100450,34300,34350,34350,34300,220
|
|
20240521,102300,4289553150,34400,34350,34450,34350,793
|
|
20240521,102200,4262304900,34350,34300,34350,34300,541
|
|
20240521,102100,4243723350,34350,34300,34350,34150,5822
|
|
20240521,102000,4044338900,34350,34350,34350,34300,129
|
|
20240521,101900,4039908800,34350,34300,34350,34300,32
|
|
20240521,101800,4038810900,34300,34250,34300,34250,151
|
|
20240521,101700,4033633250,34300,34250,34300,34250,517
|
|
20240521,101600,4015912500,34300,34350,34350,34300,349
|
|
20240521,101500,4003941350,34300,34300,34350,34300,2060
|
|
20240521,101400,3933220650,34250,34250,34350,34250,160
|
|
20240521,101300,3927737150,34250,34200,34250,34200,96
|
|
20240521,101200,3924450800,34250,34250,34300,34250,289
|
|
20240521,101100,3914547750,34300,34250,34300,34250,147
|
|
20240521,101000,3909511350,34250,34300,34300,34250,231
|
|
20240521,100900,3901599250,34300,34250,34300,34200,120
|
|
20240521,100800,3897488450,34300,34250,34300,34200,1558
|
|
20240521,100700,3844153350,34250,34300,34300,34250,164
|
|
20240521,100600,3838532000,34300,34350,34400,34300,369
|
|
20240521,100500,3825874300,34400,34350,34400,34300,189
|
|
20240521,100400,3819381500,34300,34250,34350,34250,136
|
|
20240521,100300,3814721750,34250,34300,34350,34250,545
|
|
20240521,100200,3796030150,34350,34300,34350,34300,284
|
|
20240521,100100,3786282900,34350,34400,34400,34350,390
|
|
20240521,100000,3772877100,34450,34400,34450,34400,178
|
|
20240521,095900,3766752300,34400,34350,34450,34300,1624
|
|
20240521,095800,3711006750,34350,34400,34400,34350,282
|
|
20240521,095700,3701309250,34350,34300,34350,34200,12425
|
|
20240521,095600,3275360600,34350,34400,34450,34300,4090
|
|
20240521,095500,3134932700,34350,34450,34450,34350,2296
|
|
20240521,095400,3055948950,34450,34450,34500,34400,254
|
|
20240521,095300,3047195900,34450,34450,34450,34400,1213
|
|
20240521,095200,3005408700,34500,34450,34500,34450,171
|
|
20240521,095100,2999516550,34500,34450,34500,34450,280
|
|
20240521,095000,2989860650,34450,34550,34550,34450,189
|
|
20240521,094900,2983344150,34500,34650,34650,34500,1711
|
|
20240521,094800,2924190350,34650,34700,34700,34600,556
|
|
20240521,094700,2904922200,34700,34700,34700,34650,40
|
|
20240521,094600,2903534700,34650,34700,34700,34650,224
|
|
20240521,094500,2895769800,34650,34650,34700,34600,546
|
|
20240521,094400,2876843950,34700,34700,34700,34650,41
|
|
20240521,094300,2875422900,34700,34750,34800,34650,688
|
|
20240521,094200,2851525500,34800,34800,34800,34750,812
|
|
20240521,094100,2823269500,34800,34600,34850,34600,7601
|
|
20240521,094000,2559156800,34600,34550,34650,34550,1776
|
|
20240521,093900,2497697550,34600,34550,34600,34500,1146
|
|
20240521,093800,2458050150,34550,34550,34600,34500,1218
|
|
20240521,093700,2415965300,34550,34550,34550,34500,320
|
|
20240521,093600,2404912600,34550,34650,34650,34500,3598
|
|
20240521,093500,2280483550,34650,34550,34650,34550,318
|
|
20240521,093400,2269472350,34600,34650,34650,34550,2417
|
|
20240521,093300,2185743400,34650,34550,34650,34550,4147
|
|
20240521,093200,2042188750,34550,34600,34600,34550,897
|
|
20240521,093100,2011182800,34600,34450,34650,34400,12960
|
|
20240521,093000,1563582750,34400,34400,34400,34350,2642
|
|
20240521,092900,1472705700,34350,34300,34350,34200,2060
|
|
20240521,092800,1401996800,34300,34250,34300,34200,1132
|
|
20240521,092700,1363267100,34250,34250,34250,34200,685
|
|
20240521,092600,1339807050,34300,34350,34350,34250,724
|
|
20240521,092500,1314967600,34350,34350,34350,34300,220
|
|
20240521,092400,1307410850,34350,34400,34400,34300,870
|
|
20240521,092300,1277551700,34400,34400,34400,34350,328
|
|
20240521,092200,1266272650,34350,34300,34450,34250,2892
|
|
20240521,092100,1166846750,34250,34300,34350,34250,2383
|
|
20240521,092000,1085126600,34350,34250,34350,34250,994
|
|
20240521,091900,1051023800,34300,34350,34350,34250,151
|
|
20240521,091800,1045843750,34350,34250,34350,34200,474
|
|
20240521,091700,1029594500,34300,34150,34300,34150,3418
|
|
20240521,091600,912553500,34150,34100,34200,34100,1037
|
|
20240521,091500,877142050,34150,34200,34250,34150,1098
|
|
20240521,091400,839627350,34200,34250,34300,34200,1639
|
|
20240521,091300,783496300,34250,34350,34350,34250,352
|
|
20240521,091200,771422200,34300,34350,34350,34300,914
|
|
20240521,091100,740033400,34350,34300,34350,34300,2346
|
|
20240521,091000,659461450,34300,34350,34350,34250,1251
|
|
20240521,090900,616538750,34350,34350,34400,34350,388
|
|
20240521,090800,603203200,34350,34350,34400,34350,932
|
|
20240521,090700,571188950,34350,34250,34350,34200,2064
|
|
20240521,090600,500422050,34250,34300,34300,34250,1199
|
|
20240521,090500,459348100,34300,34250,34300,34250,319
|
|
20240521,090400,448416100,34250,34300,34300,34200,1234
|
|
20240521,090300,406119100,34300,34250,34350,34250,1759
|
|
20240521,090200,345802700,34250,34250,34300,34250,1397
|
|
20240521,090100,297940250,34250,34200,34300,34200,3803
|
|
20240521,090000,167572000,34200,34100,34250,34100,4907
|