587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,184400,3248909500,28600,28600,28600,28600,5117
|
|
20240523,184300,3248909500,28600,28600,28600,28600,0
|
|
20240523,184200,3248909500,28600,28600,28600,28600,0
|
|
20240523,184100,3248909500,28600,28600,28600,28600,0
|
|
20240523,184000,3248909500,28600,28600,28600,28600,0
|
|
20240523,183900,3248909500,28600,28600,28600,28600,0
|
|
20240523,183800,3248909500,28600,28600,28600,28600,0
|
|
20240523,183700,3248909500,28600,28600,28600,28600,0
|
|
20240523,183600,3248909500,28600,28600,28600,28600,0
|
|
20240523,183500,3248909500,28600,28600,28600,28600,0
|
|
20240523,183400,3248909500,28600,28600,28600,28600,0
|
|
20240523,183300,3248909500,28600,28600,28600,28600,0
|
|
20240523,183200,3248909500,28600,28600,28600,28600,0
|
|
20240523,183100,3248909500,28600,28600,28600,28600,0
|
|
20240523,183000,3248909500,28600,28600,28600,28600,0
|
|
20240523,182900,3248909500,28600,28600,28600,28600,0
|
|
20240523,182800,3248909500,28600,28600,28600,28600,0
|
|
20240523,182700,3248909500,28600,28600,28600,28600,0
|
|
20240523,182600,3248909500,28600,28600,28600,28600,0
|
|
20240523,182500,3248909500,28600,28600,28600,28600,0
|
|
20240523,182400,3248909500,28600,28600,28600,28600,0
|
|
20240523,182300,3248909500,28600,28600,28600,28600,0
|
|
20240523,182200,3248909500,28600,28600,28600,28600,0
|
|
20240523,182100,3248909500,28600,28600,28600,28600,0
|
|
20240523,182000,3248909500,28600,28600,28600,28600,0
|
|
20240523,181900,3248909500,28600,28600,28600,28600,0
|
|
20240523,181800,3248909500,28600,28600,28600,28600,0
|
|
20240523,181700,3248909500,28600,28600,28600,28600,0
|
|
20240523,181600,3248909500,28600,28600,28600,28600,0
|
|
20240523,181500,3248909500,28600,28600,28600,28600,0
|
|
20240523,181400,3248909500,28600,28600,28600,28600,5117
|
|
20240523,181300,3248909500,28600,28600,28600,28600,0
|
|
20240523,181200,3248909500,28600,28600,28600,28600,0
|
|
20240523,181100,3248909500,28600,28600,28600,28600,0
|
|
20240523,181000,3248909500,28600,28600,28600,28600,0
|
|
20240523,180900,3248909500,28600,28600,28600,28600,0
|
|
20240523,180800,3248909500,28600,28600,28600,28600,0
|
|
20240523,180700,3248909500,28600,28600,28600,28600,0
|
|
20240523,180600,3248909500,28600,28600,28600,28600,0
|
|
20240523,180500,3248909500,28600,28600,28600,28600,0
|
|
20240523,180400,3248909500,28600,28600,28600,28600,0
|
|
20240523,180300,3248909500,28600,28600,28600,28600,0
|
|
20240523,180200,3248909500,28600,28600,28600,28600,0
|
|
20240523,180100,3248909500,28600,28600,28600,28600,0
|
|
20240523,180000,3248909500,28600,28600,28600,28600,0
|
|
20240523,175900,3248909500,28600,28600,28600,28600,0
|
|
20240523,175800,3248909500,28600,28600,28600,28600,0
|
|
20240523,175700,3248909500,28600,28600,28600,28600,0
|
|
20240523,175600,3248909500,28600,28600,28600,28600,0
|
|
20240523,175500,3248909500,28600,28600,28600,28600,0
|
|
20240523,175400,3248909500,28600,28600,28600,28600,0
|
|
20240523,175300,3248909500,28600,28600,28600,28600,0
|
|
20240523,175200,3248909500,28600,28600,28600,28600,0
|
|
20240523,175100,3248909500,28600,28600,28600,28600,0
|
|
20240523,175000,3248909500,28600,28600,28600,28600,0
|
|
20240523,174900,3248909500,28600,28600,28600,28600,0
|
|
20240523,174800,3248909500,28600,28600,28600,28600,0
|
|
20240523,174700,3248909500,28600,28600,28600,28600,0
|
|
20240523,174600,3248909500,28600,28600,28600,28600,0
|
|
20240523,174500,3248909500,28600,28600,28600,28600,0
|
|
20240523,174400,3248909500,28600,28600,28600,28600,5117
|
|
20240523,174300,3248909500,28600,28600,28600,28600,0
|
|
20240523,174200,3248909500,28600,28600,28600,28600,0
|
|
20240523,174100,3248909500,28600,28600,28600,28600,0
|
|
20240523,174000,3248909500,28600,28600,28600,28600,0
|
|
20240523,173900,3248909500,28600,28600,28600,28600,0
|
|
20240523,173800,3248909500,28600,28600,28600,28600,0
|
|
20240523,173700,3248909500,28600,28600,28600,28600,0
|
|
20240523,173600,3248909500,28600,28600,28600,28600,0
|
|
20240523,173500,3248909500,28600,28600,28600,28600,0
|
|
20240523,173400,3248909500,28600,28600,28600,28600,0
|
|
20240523,173300,3248909500,28600,28600,28600,28600,0
|
|
20240523,173200,3248909500,28600,28600,28600,28600,0
|
|
20240523,173100,3248909500,28600,28600,28600,28600,0
|
|
20240523,173000,3248909500,28600,28600,28600,28600,0
|
|
20240523,172900,3248909500,28600,28600,28600,28600,0
|
|
20240523,172800,3248909500,28600,28600,28600,28600,0
|
|
20240523,172700,3248909500,28600,28600,28600,28600,0
|
|
20240523,172600,3248909500,28600,28600,28600,28600,0
|
|
20240523,172500,3248909500,28600,28600,28600,28600,0
|
|
20240523,172400,3248909500,28600,28600,28600,28600,0
|
|
20240523,172300,3248909500,28600,28600,28600,28600,0
|
|
20240523,172200,3248909500,28600,28600,28600,28600,0
|
|
20240523,172100,3248909500,28600,28600,28600,28600,0
|
|
20240523,172000,3248909500,28600,28600,28600,28600,0
|
|
20240523,171900,3248909500,28600,28600,28600,28600,0
|
|
20240523,171800,3248909500,28600,28600,28600,28600,0
|
|
20240523,171700,3248909500,28600,28600,28600,28600,0
|
|
20240523,171600,3248909500,28600,28600,28600,28600,0
|
|
20240523,171500,3248909500,28600,28600,28600,28600,0
|
|
20240523,171400,3248909500,28600,28600,28600,28600,5117
|
|
20240523,171300,3248909500,28600,28600,28600,28600,0
|
|
20240523,171200,3248909500,28600,28600,28600,28600,0
|
|
20240523,171100,3248909500,28600,28600,28600,28600,0
|
|
20240523,171000,3248909500,28600,28600,28600,28600,0
|
|
20240523,170900,3248909500,28600,28600,28600,28600,0
|
|
20240523,170800,3248909500,28600,28600,28600,28600,0
|
|
20240523,170700,3248909500,28600,28600,28600,28600,0
|
|
20240523,170600,3248909500,28600,28600,28600,28600,0
|
|
20240523,170500,3248909500,28600,28600,28600,28600,0
|
|
20240523,170400,3248909500,28600,28600,28600,28600,0
|
|
20240523,170300,3248909500,28600,28600,28600,28600,0
|
|
20240523,170200,3248909500,28600,28600,28600,28600,0
|
|
20240523,170100,3248909500,28600,28600,28600,28600,0
|
|
20240523,170000,3248909500,28600,28600,28600,28600,0
|
|
20240523,165900,3248909500,28600,28600,28600,28600,0
|
|
20240523,165800,3248909500,28600,28600,28600,28600,0
|
|
20240523,165700,3248909500,28600,28600,28600,28600,0
|
|
20240523,165600,3248909500,28600,28600,28600,28600,0
|
|
20240523,165500,3248909500,28600,28600,28600,28600,0
|
|
20240523,165400,3248909500,28600,28600,28600,28600,0
|
|
20240523,165300,3248909500,28600,28600,28600,28600,0
|
|
20240523,165200,3248909500,28600,28600,28600,28600,0
|
|
20240523,165100,3248909500,28600,28600,28600,28600,0
|
|
20240523,165000,3248909500,28600,28600,28600,28600,0
|
|
20240523,164900,3248909500,28600,28600,28600,28600,0
|
|
20240523,164800,3248909500,28600,28600,28600,28600,0
|
|
20240523,164700,3248909500,28600,28600,28600,28600,0
|
|
20240523,164600,3248909500,28600,28600,28600,28600,0
|
|
20240523,164500,3248909500,28600,28600,28600,28600,0
|
|
20240523,164400,3248909500,28600,28600,28600,28600,5117
|
|
20240523,164300,3248909500,28600,28600,28600,28600,0
|
|
20240523,164200,3248909500,28600,28600,28600,28600,0
|
|
20240523,164100,3248909500,28600,28600,28600,28600,0
|
|
20240523,164000,3248909500,28600,28600,28600,28600,0
|
|
20240523,163900,3248909500,28600,28600,28600,28600,0
|
|
20240523,163800,3248909500,28600,28600,28600,28600,0
|
|
20240523,163700,3248909500,28600,28600,28600,28600,0
|
|
20240523,163600,3248909500,28600,28600,28600,28600,0
|
|
20240523,163500,3248909500,28600,28600,28600,28600,0
|
|
20240523,163400,3248909500,28600,28600,28600,28600,0
|
|
20240523,163300,3248909500,28600,28600,28600,28600,0
|
|
20240523,163200,3248909500,28600,28600,28600,28600,0
|
|
20240523,163100,3248909500,28600,28600,28600,28600,0
|
|
20240523,163000,3248909500,28600,28600,28600,28600,0
|
|
20240523,162900,3248909500,28600,28600,28600,28600,0
|
|
20240523,162800,3248909500,28600,28600,28600,28600,0
|
|
20240523,162700,3248909500,28600,28600,28600,28600,0
|
|
20240523,162600,3248909500,28600,28600,28600,28600,0
|
|
20240523,162500,3248909500,28600,28600,28600,28600,0
|
|
20240523,162400,3248909500,28600,28600,28600,28600,0
|
|
20240523,162300,3248909500,28600,28600,28600,28600,0
|
|
20240523,162200,3248909500,28600,28600,28600,28600,0
|
|
20240523,162100,3248909500,28600,28600,28600,28600,0
|
|
20240523,162000,3248909500,28600,28600,28600,28600,0
|
|
20240523,161900,3248909500,28600,28600,28600,28600,0
|
|
20240523,161800,3248909500,28600,28600,28600,28600,0
|
|
20240523,161700,3248909500,28600,28600,28600,28600,0
|
|
20240523,161600,3248909500,28600,28600,28600,28600,0
|
|
20240523,161500,3248909500,28600,28600,28600,28600,0
|
|
20240523,161400,3248909500,28600,28600,28600,28600,5117
|
|
20240523,161300,3248909500,28600,28600,28600,28600,0
|
|
20240523,161200,3248909500,28600,28600,28600,28600,0
|
|
20240523,161100,3248909500,28600,28600,28600,28600,0
|
|
20240523,161000,3248909500,28600,28600,28600,28600,0
|
|
20240523,160900,3248909500,28600,28600,28600,28600,0
|
|
20240523,160800,3248909500,28600,28600,28600,28600,0
|
|
20240523,160700,3248909500,28600,28600,28600,28600,0
|
|
20240523,160600,3248909500,28600,28600,28600,28600,0
|
|
20240523,160500,3248909500,28600,28600,28600,28600,0
|
|
20240523,160400,3248909500,28600,28600,28600,28600,0
|
|
20240523,160300,3248909500,28600,28600,28600,28600,0
|
|
20240523,160200,3248909500,28600,28600,28600,28600,0
|
|
20240523,160100,3248909500,28600,28600,28600,28600,0
|
|
20240523,160000,3248909500,28600,28600,28600,28600,0
|
|
20240523,155900,3248909500,28600,28600,28600,28600,0
|
|
20240523,155800,3248909500,28600,28600,28600,28600,0
|
|
20240523,155700,3248909500,28600,28600,28600,28600,0
|
|
20240523,155600,3248909500,28600,28600,28600,28600,0
|
|
20240523,155500,3248909500,28600,28600,28600,28600,0
|
|
20240523,155400,3248909500,28600,28600,28600,28600,0
|
|
20240523,155300,3248909500,28600,28600,28600,28600,0
|
|
20240523,155200,3248909500,28600,28600,28600,28600,0
|
|
20240523,155100,3248909500,28600,28600,28600,28600,0
|
|
20240523,155000,3248909500,28600,28600,28600,28600,0
|
|
20240523,154900,3248909500,28600,28600,28600,28600,0
|
|
20240523,154800,3248909500,28600,28600,28600,28600,0
|
|
20240523,154700,3248909500,28600,28600,28600,28600,0
|
|
20240523,154600,3248909500,28600,28600,28600,28600,0
|
|
20240523,154500,3248909500,28600,28600,28600,28600,0
|
|
20240523,154400,3248909500,28600,28600,28600,28600,5117
|
|
20240523,154300,3248909500,28600,28600,28600,28600,0
|
|
20240523,154200,3248909500,28600,28600,28600,28600,0
|
|
20240523,154100,3248909500,28600,28600,28600,28600,0
|
|
20240523,154000,3248909500,28600,28600,28600,28600,0
|
|
20240523,153900,3248909500,28600,28600,28600,28600,0
|
|
20240523,153800,3248909500,28600,28600,28600,28600,0
|
|
20240523,153700,3248909500,28600,28600,28600,28600,0
|
|
20240523,153600,3248909500,28600,28600,28600,28600,0
|
|
20240523,153500,3248909500,28600,28600,28600,28600,0
|
|
20240523,153400,3248909500,28600,28600,28600,28600,0
|
|
20240523,153300,3248909500,28600,28600,28600,28600,0
|
|
20240523,153200,3248909500,28600,28600,28600,28600,0
|
|
20240523,153100,3248909500,28600,28600,28600,28600,0
|
|
20240523,153000,3248909500,28600,28600,28600,28600,5117
|
|
20240523,152900,3102563300,28650,28650,28650,28650,0
|
|
20240523,152800,3102563300,28650,28650,28650,28650,0
|
|
20240523,152700,3102563300,28650,28650,28650,28650,0
|
|
20240523,152600,3102563300,28650,28650,28650,28650,0
|
|
20240523,152500,3102563300,28650,28650,28650,28650,0
|
|
20240523,152400,3102563300,28650,28650,28650,28650,0
|
|
20240523,152300,3102563300,28650,28650,28650,28650,0
|
|
20240523,152200,3102563300,28650,28650,28650,28650,0
|
|
20240523,152100,3102563300,28650,28650,28650,28650,0
|
|
20240523,152000,3102563300,28650,28650,28650,28650,0
|
|
20240523,151900,3102563300,28650,28650,28650,28600,584
|
|
20240523,151800,3085841700,28650,28600,28650,28600,85
|
|
20240523,151700,3083408700,28650,28600,28650,28600,491
|
|
20240523,151600,3069366000,28600,28600,28650,28600,410
|
|
20240523,151500,3057638350,28600,28600,28650,28600,165
|
|
20240523,151400,3052915600,28600,28600,28650,28600,792
|
|
20240523,151300,3030261200,28600,28650,28700,28600,585
|
|
20240523,151200,3013502350,28650,28650,28650,28650,241
|
|
20240523,151100,3006597700,28650,28650,28700,28650,364
|
|
20240523,151000,2996167500,28650,28650,28700,28650,55
|
|
20240523,150900,2994591400,28700,28650,28700,28650,11
|
|
20240523,150800,2994276050,28650,28650,28700,28650,136
|
|
20240523,150700,2990379600,28650,28650,28650,28650,335
|
|
20240523,150600,2980781850,28650,28650,28700,28650,63
|
|
20240523,150500,2978976350,28650,28650,28700,28650,194
|
|
20240523,150400,2973418150,28650,28650,28650,28650,361
|
|
20240523,150300,2963075500,28650,28650,28700,28650,195
|
|
20240523,150200,2957488650,28650,28700,28700,28650,35
|
|
20240523,150100,2956485800,28650,28650,28650,28650,177
|
|
20240523,150000,2951414750,28650,28650,28700,28650,12
|
|
20240523,145900,2951070800,28700,28700,28700,28700,0
|
|
20240523,145800,2951070800,28700,28700,28700,28650,53
|
|
20240523,145700,2949549750,28700,28700,28700,28650,86
|
|
20240523,145600,2947081600,28700,28650,28700,28650,101
|
|
20240523,145500,2944187800,28650,28650,28700,28650,271
|
|
20240523,145400,2936423600,28650,28650,28650,28650,680
|
|
20240523,145300,2916941600,28600,28600,28600,28600,220
|
|
20240523,145200,2910649600,28600,28650,28650,28600,86
|
|
20240523,145100,2908185750,28650,28600,28650,28600,125
|
|
20240523,145000,2904606750,28650,28600,28650,28600,91
|
|
20240523,144900,2902002150,28650,28650,28650,28650,49
|
|
20240523,144800,2900598300,28650,28650,28650,28650,205
|
|
20240523,144700,2894725050,28650,28700,28700,28650,41
|
|
20240523,144600,2893550350,28700,28650,28700,28650,249
|
|
20240523,144500,2886416150,28650,28650,28700,28650,31
|
|
20240523,144400,2885527500,28650,28650,28700,28650,41
|
|
20240523,144300,2884351000,28700,28700,28700,28700,1
|
|
20240523,144200,2884322300,28600,28600,28600,28600,25
|
|
20240523,144100,2883607300,28600,28600,28700,28600,2965
|
|
20240523,144000,2798599850,28600,28600,28600,28600,1
|
|
20240523,143900,2798571250,28600,28650,28650,28600,44
|
|
20240523,143800,2797312800,28650,28650,28650,28600,86
|
|
20240523,143700,2794849950,28600,28600,28600,28600,0
|
|
20240523,143600,2794849950,28600,28600,28600,28600,85
|
|
20240523,143500,2792418950,28650,28650,28650,28600,37
|
|
20240523,143400,2791359250,28600,28600,28600,28600,35
|
|
20240523,143300,2790358250,28650,28600,28650,28600,82
|
|
20240523,143200,2788011450,28600,28600,28600,28600,3
|
|
20240523,143100,2787925650,28600,28600,28600,28600,3
|
|
20240523,143000,2787839850,28650,28650,28650,28600,223
|
|
20240523,142900,2781454350,28650,28700,28700,28650,11
|
|
20240523,142800,2781138700,28600,28600,28700,28600,114
|
|
20240523,142700,2777878200,28600,28600,28600,28600,2
|
|
20240523,142600,2777821000,28600,28600,28600,28600,60
|
|
20240523,142500,2776105000,28600,28600,28600,28600,2
|
|
20240523,142400,2776047800,28600,28600,28600,28600,893
|
|
20240523,142300,2750508000,28600,28600,28650,28600,26
|
|
20240523,142200,2749763400,28650,28650,28650,28600,261
|
|
20240523,142100,2742288750,28600,28600,28650,28600,808
|
|
20240523,142000,2719161200,28600,28550,28600,28550,465
|
|
20240523,141900,2705866050,28600,28550,28600,28550,14
|
|
20240523,141800,2705465700,28550,28600,28600,28550,175
|
|
20240523,141700,2700468950,28600,28600,28600,28600,6
|
|
20240523,141600,2700297350,28600,28650,28650,28600,1137
|
|
20240523,141500,2667779050,28650,28650,28650,28600,108
|
|
20240523,141400,2664689900,28650,28650,28650,28600,284
|
|
20240523,141300,2656556300,28600,28600,28600,28600,30
|
|
20240523,141200,2655698300,28600,28650,28650,28600,85
|
|
20240523,141100,2653266050,28650,28650,28650,28650,222
|
|
20240523,141000,2646905750,28650,28650,28650,28600,135
|
|
20240523,140900,2643041050,28650,28600,28650,28600,7
|
|
20240523,140800,2642840550,28600,28650,28650,28600,149
|
|
20240523,140700,2638577500,28600,28600,28600,28600,1
|
|
20240523,140600,2638548900,28600,28600,28600,28600,63
|
|
20240523,140500,2636747100,28650,28650,28650,28600,297
|
|
20240523,140400,2628252300,28650,28650,28650,28650,3
|
|
20240523,140300,2628166350,28650,28650,28650,28600,70
|
|
20240523,140200,2626163800,28650,28600,28650,28600,3
|
|
20240523,140100,2626077950,28600,28700,28700,28600,363
|
|
20240523,140000,2615684450,28700,28700,28700,28650,41
|
|
20240523,135900,2614507800,28700,28600,28700,28600,398
|
|
20240523,135800,2603123400,28650,28600,28700,28600,135
|
|
20240523,135700,2599254000,28600,28600,28600,28600,209
|
|
20240523,135600,2593276600,28600,28600,28600,28600,33
|
|
20240523,135500,2592332800,28600,28600,28600,28600,81
|
|
20240523,135400,2590016200,28600,28700,28700,28600,232
|
|
20240523,135300,2583369400,28600,28700,28700,28600,1672
|
|
20240523,135200,2535527500,28700,28700,28700,28700,810
|
|
20240523,135100,2512280500,28700,28700,28700,28700,129
|
|
20240523,135000,2508578200,28700,28700,28700,28700,2
|
|
20240523,134900,2508520800,28700,28750,28750,28700,149
|
|
20240523,134800,2504241950,28700,28700,28700,28700,177
|
|
20240523,134700,2499162050,28700,28800,28800,28700,80
|
|
20240523,134600,2496865250,28800,28750,28800,28700,227
|
|
20240523,134500,2490345050,28750,28800,28800,28750,43
|
|
20240523,134400,2489108200,28800,28800,28800,28750,44
|
|
20240523,134300,2487843050,28800,28750,28800,28750,65
|
|
20240523,134200,2485974100,28750,28750,28750,28750,2
|
|
20240523,134100,2485916600,28750,28800,28800,28750,61
|
|
20240523,134000,2484162800,28750,28750,28750,28750,59
|
|
20240523,133900,2482466550,28750,28750,28750,28750,204
|
|
20240523,133800,2476601550,28700,28700,28700,28700,59
|
|
20240523,133700,2474908250,28700,28750,28750,28700,504
|
|
20240523,133600,2460443100,28750,28750,28750,28750,135
|
|
20240523,133500,2456561850,28750,28750,28750,28750,0
|
|
20240523,133400,2456561850,28750,28750,28750,28750,93
|
|
20240523,133300,2453888100,28750,28750,28750,28750,0
|
|
20240523,133200,2453888100,28750,28800,28800,28750,58
|
|
20240523,133100,2452218850,28800,28800,28800,28750,123
|
|
20240523,133000,2448677000,28850,28900,28900,28800,122
|
|
20240523,132900,2445159450,28850,28850,28900,28850,425
|
|
20240523,132800,2432897950,28850,28850,28900,28850,472
|
|
20240523,132700,2419280150,28900,28900,28900,28900,59
|
|
20240523,132600,2417575050,28900,28850,28900,28850,122
|
|
20240523,132500,2414054950,28850,28850,28850,28850,43
|
|
20240523,132400,2412814400,28850,28850,28850,28850,108
|
|
20240523,132300,2409698600,28850,28900,28900,28850,15
|
|
20240523,132200,2409265350,28900,28850,28900,28850,150
|
|
20240523,132100,2404936500,28800,28850,28850,28800,110
|
|
20240523,132000,2401764950,28750,28850,28850,28750,348
|
|
20240523,131900,2391735300,28850,28850,28850,28750,332
|
|
20240523,131800,2382157300,28700,28700,28850,28700,4626
|
|
20240523,131700,2249075600,28700,28700,28700,28700,197
|
|
20240523,131600,2243421700,28750,28750,28750,28700,577
|
|
20240523,131500,2226837850,28700,28600,28700,28600,4436
|
|
20240523,131400,2099600950,28650,28650,28650,28650,70
|
|
20240523,131300,2097595450,28600,28600,28600,28600,689
|
|
20240523,131200,2077890050,28600,28600,28600,28600,0
|
|
20240523,131100,2077890050,28600,28600,28600,28600,209
|
|
20240523,131000,2071912650,28600,28600,28600,28600,0
|
|
20240523,130900,2071912650,28600,28600,28600,28600,131
|
|
20240523,130800,2068166050,28650,28650,28650,28600,116
|
|
20240523,130700,2064843050,28650,28650,28650,28600,172
|
|
20240523,130600,2059923250,28650,28650,28650,28650,36
|
|
20240523,130500,2058891850,28600,28600,28600,28600,59
|
|
20240523,130400,2057204450,28600,28600,28600,28600,30
|
|
20240523,130300,2056346450,28600,28600,28650,28600,110
|
|
20240523,130200,2053197950,28600,28600,28600,28600,6
|
|
20240523,130100,2053026350,28600,28650,28650,28600,103
|
|
20240523,130000,2050078400,28650,28650,28650,28650,56
|
|
20240523,125900,2048474000,28650,28600,28650,28600,79
|
|
20240523,125800,2046213600,28650,28650,28650,28650,168
|
|
20240523,125700,2041400400,28700,28650,28700,28650,60
|
|
20240523,125600,2039681350,28700,28650,28700,28650,31
|
|
20240523,125500,2038792650,28600,28650,28650,28600,124
|
|
20240523,125400,2035243050,28650,28650,28650,28650,41
|
|
20240523,125300,2034068400,28650,28650,28650,28650,44
|
|
20240523,125200,2032807800,28650,28650,28650,28650,5
|
|
20240523,125100,2032664550,28600,28650,28650,28600,43
|
|
20240523,125000,2031432800,28600,28600,28600,28600,117
|
|
20240523,124900,2028086600,28600,28600,28600,28600,0
|
|
20240523,124800,2028086600,28600,28650,28650,28600,536
|
|
20240523,124700,2012743950,28650,28650,28650,28650,61
|
|
20240523,124600,2010996300,28650,28650,28650,28650,171
|
|
20240523,124500,2006097150,28650,28650,28650,28650,39
|
|
20240523,124400,2004979800,28650,28650,28650,28600,40
|
|
20240523,124300,2003834100,28650,28650,28650,28650,235
|
|
20240523,124200,1997101350,28650,28650,28650,28650,30
|
|
20240523,124100,1996241850,28650,28650,28650,28650,0
|
|
20240523,124000,1996241850,28650,28650,28650,28650,308
|
|
20240523,123900,1987417650,28650,28650,28650,28600,71
|
|
20240523,123800,1985383550,28650,28650,28650,28650,22
|
|
20240523,123700,1984753250,28650,28650,28650,28650,59
|
|
20240523,123600,1983062900,28650,28650,28650,28650,36
|
|
20240523,123500,1982031500,28650,28650,28650,28650,5
|
|
20240523,123400,1981888250,28600,28650,28650,28600,29
|
|
20240523,123300,1981057450,28650,28650,28650,28650,6
|
|
20240523,123200,1980885550,28650,28650,28650,28650,234
|
|
20240523,123100,1974181450,28650,28650,28650,28650,60
|
|
20240523,123000,1972462450,28650,28650,28650,28650,234
|
|
20240523,122900,1965758350,28650,28650,28650,28650,0
|
|
20240523,122800,1965758350,28650,28650,28650,28650,1
|
|
20240523,122700,1965729700,28700,28650,28700,28650,212
|
|
20240523,122600,1959645350,28700,28700,28700,28700,5
|
|
20240523,122500,1959501850,28650,28700,28700,28650,9
|
|
20240523,122400,1959243700,28700,28700,28700,28700,42
|
|
20240523,122300,1958038300,28700,28600,28700,28600,22
|
|
20240523,122200,1957408900,28600,28650,28650,28600,335
|
|
20240523,122100,1947812000,28650,28700,28700,28650,40
|
|
20240523,122000,1946665250,28700,28700,28700,28700,0
|
|
20240523,121900,1946665250,28700,28700,28700,28700,23
|
|
20240523,121800,1946005150,28650,28600,28650,28600,326
|
|
20240523,121700,1936679600,28650,28650,28650,28650,12
|
|
20240523,121600,1936335800,28650,28650,28650,28650,140
|
|
20240523,121500,1932324800,28700,28650,28700,28650,205
|
|
20240523,121400,1926451350,28650,28650,28650,28650,4
|
|
20240523,121300,1926336750,28650,28650,28650,28650,205
|
|
20240523,121200,1920463500,28650,28650,28650,28650,4
|
|
20240523,121100,1920348900,28650,28650,28650,28650,1
|
|
20240523,121000,1920320250,28700,28650,28700,28650,25
|
|
20240523,120900,1919603750,28650,28650,28650,28650,1
|
|
20240523,120800,1919575100,28650,28700,28700,28650,18
|
|
20240523,120700,1919058900,28650,28650,28650,28650,76
|
|
20240523,120600,1916881500,28650,28650,28650,28650,268
|
|
20240523,120500,1909203300,28600,28550,28600,28550,905
|
|
20240523,120400,1883362450,28500,28500,28500,28500,277
|
|
20240523,120300,1875467950,28500,28550,28550,28500,102
|
|
20240523,120200,1872555900,28550,28550,28550,28550,22
|
|
20240523,120100,1871927800,28550,28550,28550,28550,0
|
|
20240523,120000,1871927800,28550,28550,28550,28500,110
|
|
20240523,115900,1868789800,28500,28500,28550,28500,105
|
|
20240523,115800,1865794300,28550,28550,28550,28500,54
|
|
20240523,115700,1864252950,28550,28500,28550,28500,110
|
|
20240523,115600,1861117300,28500,28500,28500,28500,28
|
|
20240523,115500,1860319300,28500,28550,28550,28500,228
|
|
20240523,115400,1853820750,28550,28550,28550,28550,18
|
|
20240523,115300,1853306850,28500,28550,28550,28500,2
|
|
20240523,115200,1853249800,28500,28550,28550,28500,362
|
|
20240523,115100,1842931700,28550,28600,28600,28500,1699
|
|
20240523,115000,1794421650,28600,28600,28650,28550,116
|
|
20240523,114900,1791103850,28600,28650,28650,28600,133
|
|
20240523,114800,1787299050,28700,28650,28700,28550,585
|
|
20240523,114700,1770535950,28600,28600,28600,28600,167
|
|
20240523,114600,1765759750,28600,28600,28600,28600,1
|
|
20240523,114500,1765731150,28600,28600,28600,28600,0
|
|
20240523,114400,1765731150,28600,28600,28600,28600,49
|
|
20240523,114300,1764329750,28600,28600,28600,28600,0
|
|
20240523,114200,1764329750,28600,28600,28600,28600,0
|
|
20240523,114100,1764329750,28600,28600,28600,28600,10
|
|
20240523,114000,1764043750,28600,28650,28650,28600,11
|
|
20240523,113900,1763728650,28650,28600,28650,28600,2
|
|
20240523,113800,1763671400,28600,28600,28600,28600,115
|
|
20240523,113700,1760382400,28600,28550,28600,28550,65
|
|
20240523,113600,1758524150,28600,28550,28600,28550,173
|
|
20240523,113500,1753584750,28550,28600,28600,28550,157
|
|
20240523,113400,1749102150,28600,28650,28650,28600,334
|
|
20240523,113300,1739549700,28600,28600,28600,28600,52
|
|
20240523,113200,1738062500,28600,28600,28600,28600,41
|
|
20240523,113100,1736889900,28650,28600,28650,28600,5
|
|
20240523,113000,1736746750,28600,28600,28600,28600,0
|
|
20240523,112900,1736746750,28600,28650,28650,28600,360
|
|
20240523,112800,1726433050,28650,28600,28650,28600,81
|
|
20240523,112700,1724112450,28650,28650,28650,28650,99
|
|
20240523,112600,1721276100,28650,28650,28650,28650,3
|
|
20240523,112500,1721190150,28600,28600,28600,28600,0
|
|
20240523,112400,1721190150,28600,28600,28600,28600,57
|
|
20240523,112300,1719559950,28600,28600,28600,28600,119
|
|
20240523,112200,1716156550,28600,28650,28650,28600,58
|
|
20240523,112100,1714496750,28650,28650,28650,28650,125
|
|
20240523,112000,1710915500,28600,28600,28650,28600,211
|
|
20240523,111900,1704880850,28600,28550,28600,28550,114
|
|
20240523,111800,1701621150,28600,28650,28650,28600,223
|
|
20240523,111700,1695242500,28550,28600,28600,28550,11
|
|
20240523,111600,1694927950,28600,28650,28650,28600,2385
|
|
20240523,111500,1626716900,28600,28600,28600,28600,2
|
|
20240523,111400,1626659700,28600,28650,28650,28600,11
|
|
20240523,111300,1626344600,28650,28650,28650,28650,11
|
|
20240523,111200,1626029450,28650,28650,28650,28600,103
|
|
20240523,111100,1623080050,28600,28600,28600,28600,270
|
|
20240523,111000,1615358050,28600,28600,28600,28600,209
|
|
20240523,110900,1609380650,28600,28600,28600,28600,13
|
|
20240523,110800,1609008850,28600,28650,28650,28600,19
|
|
20240523,110700,1608464950,28650,28650,28650,28650,32
|
|
20240523,110600,1607548150,28650,28650,28650,28600,67
|
|
20240523,110500,1605628650,28650,28650,28650,28650,33
|
|
20240523,110400,1604683200,28650,28600,28650,28600,6
|
|
20240523,110300,1604511550,28600,28600,28600,28600,203
|
|
20240523,110200,1598705750,28600,28550,28600,28550,15
|
|
20240523,110100,1598276950,28550,28550,28600,28550,7
|
|
20240523,110000,1598076950,28600,28550,28600,28550,174
|
|
20240523,105900,1593104250,28550,28550,28550,28550,70
|
|
20240523,105800,1591105750,28550,28550,28600,28550,53
|
|
20240523,105700,1589590100,28600,28550,28600,28550,144
|
|
20240523,105600,1585478250,28600,28600,28600,28600,36
|
|
20240523,105500,1584448650,28550,28600,28600,28550,77
|
|
20240523,105400,1582246500,28600,28600,28600,28600,22
|
|
20240523,105300,1581617300,28600,28600,28600,28600,32
|
|
20240523,105200,1580702100,28550,28550,28550,28550,144
|
|
20240523,105100,1576590900,28550,28550,28550,28550,5
|
|
20240523,105000,1576448150,28550,28600,28650,28550,464
|
|
20240523,104900,1563181450,28600,28650,28650,28600,23
|
|
20240523,104800,1562522800,28650,28600,28650,28600,41
|
|
20240523,104700,1561348650,28550,28600,28600,28550,39
|
|
20240523,104600,1560233700,28600,28700,28700,28600,375
|
|
20240523,104500,1549498400,28700,28550,28700,28550,313
|
|
20240523,104400,1540525650,28550,28600,28650,28550,197
|
|
20240523,104300,1534896000,28650,28650,28650,28600,120
|
|
20240523,104200,1531458200,28600,28600,28600,28600,71
|
|
20240523,104100,1529427600,28600,28600,28650,28600,615
|
|
20240523,104000,1511838550,28600,28650,28650,28600,151
|
|
20240523,103900,1507512450,28650,28650,28650,28600,55
|
|
20240523,103800,1505936850,28600,28650,28700,28600,159
|
|
20240523,103700,1501389000,28650,28650,28650,28600,194
|
|
20240523,103600,1495831000,28650,28600,28650,28600,21
|
|
20240523,103500,1495229600,28600,28600,28600,28600,26
|
|
20240523,103400,1494486000,28600,28650,28650,28600,204
|
|
20240523,103300,1488651050,28650,28650,28650,28600,54
|
|
20240523,103200,1487104000,28650,28650,28650,28650,160
|
|
20240523,103100,1482520000,28650,28600,28650,28600,51
|
|
20240523,103000,1481059450,28600,28650,28650,28600,4
|
|
20240523,102900,1480944950,28600,28650,28650,28600,24
|
|
20240523,102800,1480257600,28600,28650,28650,28600,115
|
|
20240523,102700,1476963500,28600,28600,28600,28600,5
|
|
20240523,102600,1476820500,28600,28650,28650,28600,22
|
|
20240523,102500,1476190400,28600,28600,28600,28600,437
|
|
20240523,102400,1463692200,28550,28600,28600,28550,13
|
|
20240523,102300,1463320950,28550,28550,28600,28550,38
|
|
20240523,102200,1462235750,28550,28550,28550,28550,4
|
|
20240523,102100,1462121550,28600,28600,28600,28550,609
|
|
20240523,102000,1444704350,28600,28550,28600,28550,22
|
|
20240523,101900,1444075400,28550,28550,28550,28550,4
|
|
20240523,101800,1443961200,28550,28600,28600,28550,86
|
|
20240523,101700,1441501700,28550,28550,28550,28550,2
|
|
20240523,101600,1441444600,28550,28550,28600,28550,73
|
|
20240523,101500,1439359450,28550,28600,28600,28550,7
|
|
20240523,101400,1439159300,28600,28550,28600,28500,222
|
|
20240523,101300,1432820800,28550,28500,28550,28450,304
|
|
20240523,101200,1424146900,28500,28500,28500,28500,54
|
|
20240523,101100,1422607900,28500,28500,28550,28500,137
|
|
20240523,101000,1418701400,28450,28450,28600,28450,1995
|
|
20240523,100900,1361935150,28600,28450,28600,28400,1681
|
|
20240523,100800,1314078250,28450,28450,28500,28450,344
|
|
20240523,100700,1304286450,28500,28500,28500,28450,133
|
|
20240523,100600,1300496000,28500,28450,28500,28450,5
|
|
20240523,100500,1300353650,28450,28550,28550,28450,534
|
|
20240523,100400,1285134650,28500,28550,28550,28500,9
|
|
20240523,100300,1284877750,28500,28500,28500,28500,210
|
|
20240523,100200,1278892750,28500,28500,28500,28500,32
|
|
20240523,100100,1277980750,28600,28500,28600,28500,385
|
|
20240523,100000,1267008050,28500,28500,28600,28500,1074
|
|
20240523,095900,1236398700,28550,28550,28550,28550,243
|
|
20240523,095800,1229461050,28550,28550,28550,28550,215
|
|
20240523,095700,1223322800,28550,28600,28600,28550,100
|
|
20240523,095600,1220466300,28600,28500,28600,28500,38
|
|
20240523,095500,1219381350,28700,28500,28700,28500,549
|
|
20240523,095400,1203640750,28500,28600,28600,28500,2087
|
|
20240523,095300,1143969450,28600,28600,28600,28600,27
|
|
20240523,095200,1143197250,28600,28650,28650,28600,77
|
|
20240523,095100,1140993850,28650,28650,28650,28650,14
|
|
20240523,095000,1140592750,28650,28650,28650,28650,563
|
|
20240523,094900,1124462800,28700,28700,28700,28650,333
|
|
20240523,094800,1114916300,28700,28650,28700,28650,23
|
|
20240523,094700,1114256250,28650,28650,28700,28650,291
|
|
20240523,094600,1105913850,28650,28650,28700,28650,68
|
|
20240523,094500,1103965450,28650,28700,28700,28650,2
|
|
20240523,094400,1103908100,28650,28700,28700,28600,681
|
|
20240523,094300,1084399000,28700,28650,28700,28650,75
|
|
20240523,094200,1082248050,28700,28700,28700,28700,576
|
|
20240523,094100,1065716850,28700,28750,28750,28700,176
|
|
20240523,094000,1060661900,28750,28700,28750,28650,535
|
|
20240523,093900,1045309150,28750,28750,28750,28700,273
|
|
20240523,093800,1037471900,28700,28700,28750,28700,1299
|
|
20240523,093700,1000187100,28700,28700,28750,28650,556
|
|
20240523,093600,984233600,28700,28600,28700,28600,209
|
|
20240523,093500,978244850,28600,28550,28650,28550,249
|
|
20240523,093400,971120450,28600,28650,28650,28600,618
|
|
20240523,093300,953445450,28650,28650,28700,28600,93
|
|
20240523,093200,950779600,28650,28650,28650,28600,137
|
|
20240523,093100,946854600,28650,28650,28650,28650,51
|
|
20240523,093000,945393450,28650,28700,28700,28650,213
|
|
20240523,092900,939289050,28650,28550,28650,28550,1833
|
|
20240523,092800,886864300,28550,28550,28550,28500,347
|
|
20240523,092700,876959950,28500,28550,28550,28500,225
|
|
20240523,092600,870540600,28500,28550,28550,28500,84
|
|
20240523,092500,868142650,28550,28500,28550,28500,333
|
|
20240523,092400,858637500,28500,28400,28500,28400,484
|
|
20240523,092300,844857250,28400,28450,28450,28350,30
|
|
20240523,092200,844003900,28450,28350,28450,28350,1370
|
|
20240523,092100,805092500,28300,28350,28350,28300,629
|
|
20240523,092000,787278750,28300,28350,28350,28300,611
|
|
20240523,091900,769987050,28400,28250,28400,28250,1687
|
|
20240523,091800,722219350,28250,28250,28250,28250,64
|
|
20240523,091700,720411350,28250,28250,28300,28250,381
|
|
20240523,091600,709640900,28250,28300,28300,28250,275
|
|
20240523,091500,701866100,28300,28250,28300,28250,1757
|
|
20240523,091400,652159650,28250,28150,28250,28150,1297
|
|
20240523,091300,615591400,28150,28150,28150,28100,1809
|
|
20240523,091200,564683050,28100,28150,28150,28100,123
|
|
20240523,091100,561225300,28150,28100,28150,28100,470
|
|
20240523,091000,548018200,28150,28100,28150,28100,1225
|
|
20240523,090900,513572300,28150,28100,28150,28100,784
|
|
20240523,090800,491540300,28150,28150,28200,28100,2319
|
|
20240523,090700,426294700,28150,28200,28200,28150,319
|
|
20240523,090600,417303000,28200,28200,28200,28150,650
|
|
20240523,090500,398998050,28200,28200,28200,28200,881
|
|
20240523,090400,374153850,28200,28400,28400,28200,478
|
|
20240523,090300,360660150,28400,28150,28400,28100,2985
|
|
20240523,090200,276643850,28150,28200,28200,28100,620
|
|
20240523,090100,259196800,28200,28350,28350,28200,641
|
|
20240523,090000,241084000,28350,28100,28600,28100,8536
|