628 lines
33 KiB
CSV
628 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,192500,3416241050,22600,22600,22600,22600,1829
|
|
20240516,192400,3416241050,22600,22600,22600,22600,0
|
|
20240516,192300,3416241050,22600,22600,22600,22600,0
|
|
20240516,192200,3416241050,22600,22600,22600,22600,0
|
|
20240516,192100,3416241050,22600,22600,22600,22600,0
|
|
20240516,192000,3416241050,22600,22600,22600,22600,0
|
|
20240516,191900,3416241050,22600,22600,22600,22600,0
|
|
20240516,191800,3416241050,22600,22600,22600,22600,0
|
|
20240516,191700,3416241050,22600,22600,22600,22600,0
|
|
20240516,191600,3416241050,22600,22600,22600,22600,0
|
|
20240516,191500,3416241050,22600,22600,22600,22600,0
|
|
20240516,191400,3416241050,22600,22600,22600,22600,0
|
|
20240516,191300,3416241050,22600,22600,22600,22600,0
|
|
20240516,191200,3416241050,22600,22600,22600,22600,0
|
|
20240516,191100,3416241050,22600,22600,22600,22600,0
|
|
20240516,191000,3416241050,22600,22600,22600,22600,0
|
|
20240516,190900,3416241050,22600,22600,22600,22600,0
|
|
20240516,190800,3416241050,22600,22600,22600,22600,0
|
|
20240516,190700,3416241050,22600,22600,22600,22600,0
|
|
20240516,190600,3416241050,22600,22600,22600,22600,0
|
|
20240516,190500,3416241050,22600,22600,22600,22600,0
|
|
20240516,190400,3416241050,22600,22600,22600,22600,0
|
|
20240516,190300,3416241050,22600,22600,22600,22600,0
|
|
20240516,190200,3416241050,22600,22600,22600,22600,0
|
|
20240516,190100,3416241050,22600,22600,22600,22600,0
|
|
20240516,190000,3416241050,22600,22600,22600,22600,0
|
|
20240516,185900,3416241050,22600,22600,22600,22600,0
|
|
20240516,185800,3416241050,22600,22600,22600,22600,0
|
|
20240516,185700,3416241050,22600,22600,22600,22600,0
|
|
20240516,185600,3416241050,22600,22600,22600,22600,0
|
|
20240516,185500,3416241050,22600,22600,22600,22600,1829
|
|
20240516,185400,3416241050,22600,22600,22600,22600,0
|
|
20240516,185300,3416241050,22600,22600,22600,22600,0
|
|
20240516,185200,3416241050,22600,22600,22600,22600,0
|
|
20240516,185100,3416241050,22600,22600,22600,22600,0
|
|
20240516,185000,3416241050,22600,22600,22600,22600,0
|
|
20240516,184900,3416241050,22600,22600,22600,22600,0
|
|
20240516,184800,3416241050,22600,22600,22600,22600,0
|
|
20240516,184700,3416241050,22600,22600,22600,22600,0
|
|
20240516,184600,3416241050,22600,22600,22600,22600,0
|
|
20240516,184500,3416241050,22600,22600,22600,22600,0
|
|
20240516,184400,3416241050,22600,22600,22600,22600,0
|
|
20240516,184300,3416241050,22600,22600,22600,22600,0
|
|
20240516,184200,3416241050,22600,22600,22600,22600,0
|
|
20240516,184100,3416241050,22600,22600,22600,22600,0
|
|
20240516,184000,3416241050,22600,22600,22600,22600,0
|
|
20240516,183900,3416241050,22600,22600,22600,22600,0
|
|
20240516,183800,3416241050,22600,22600,22600,22600,0
|
|
20240516,183700,3416241050,22600,22600,22600,22600,0
|
|
20240516,183600,3416241050,22600,22600,22600,22600,0
|
|
20240516,183500,3416241050,22600,22600,22600,22600,0
|
|
20240516,183400,3416241050,22600,22600,22600,22600,0
|
|
20240516,183300,3416241050,22600,22600,22600,22600,0
|
|
20240516,183200,3416241050,22600,22600,22600,22600,0
|
|
20240516,183100,3416241050,22600,22600,22600,22600,0
|
|
20240516,183000,3416241050,22600,22600,22600,22600,0
|
|
20240516,182900,3416241050,22600,22600,22600,22600,0
|
|
20240516,182800,3416241050,22600,22600,22600,22600,0
|
|
20240516,182700,3416241050,22600,22600,22600,22600,0
|
|
20240516,182600,3416241050,22600,22600,22600,22600,0
|
|
20240516,182500,3416241050,22600,22600,22600,22600,1829
|
|
20240516,182400,3416241050,22600,22600,22600,22600,0
|
|
20240516,182300,3416241050,22600,22600,22600,22600,0
|
|
20240516,182200,3416241050,22600,22600,22600,22600,0
|
|
20240516,182100,3416241050,22600,22600,22600,22600,0
|
|
20240516,182000,3416241050,22600,22600,22600,22600,0
|
|
20240516,181900,3416241050,22600,22600,22600,22600,0
|
|
20240516,181800,3416241050,22600,22600,22600,22600,0
|
|
20240516,181700,3416241050,22600,22600,22600,22600,0
|
|
20240516,181600,3416241050,22600,22600,22600,22600,0
|
|
20240516,181500,3416241050,22600,22600,22600,22600,0
|
|
20240516,181400,3416241050,22600,22600,22600,22600,0
|
|
20240516,181300,3416241050,22600,22600,22600,22600,0
|
|
20240516,181200,3416241050,22600,22600,22600,22600,0
|
|
20240516,181100,3416241050,22600,22600,22600,22600,0
|
|
20240516,181000,3416241050,22600,22600,22600,22600,0
|
|
20240516,180900,3416241050,22600,22600,22600,22600,0
|
|
20240516,180800,3416241050,22600,22600,22600,22600,0
|
|
20240516,180700,3416241050,22600,22600,22600,22600,0
|
|
20240516,180600,3416241050,22600,22600,22600,22600,0
|
|
20240516,180500,3416241050,22600,22600,22600,22600,0
|
|
20240516,180400,3416241050,22600,22600,22600,22600,0
|
|
20240516,180300,3416241050,22600,22600,22600,22600,0
|
|
20240516,180200,3416241050,22600,22600,22600,22600,0
|
|
20240516,180100,3416241050,22600,22600,22600,22600,0
|
|
20240516,180000,3416241050,22600,22600,22600,22600,0
|
|
20240516,175900,3416241050,22600,22600,22600,22600,0
|
|
20240516,175800,3416241050,22600,22600,22600,22600,0
|
|
20240516,175700,3416241050,22600,22600,22600,22600,0
|
|
20240516,175600,3416241050,22600,22600,22600,22600,0
|
|
20240516,175500,3416241050,22600,22600,22600,22600,1829
|
|
20240516,175400,3416241050,22600,22600,22600,22600,0
|
|
20240516,175300,3416241050,22600,22600,22600,22600,0
|
|
20240516,175200,3416241050,22600,22600,22600,22600,0
|
|
20240516,175100,3416241050,22600,22600,22600,22600,0
|
|
20240516,175000,3416241050,22600,22600,22600,22600,0
|
|
20240516,174900,3416241050,22600,22600,22600,22600,0
|
|
20240516,174800,3416241050,22600,22600,22600,22600,0
|
|
20240516,174700,3416241050,22600,22600,22600,22600,0
|
|
20240516,174600,3416241050,22600,22600,22600,22600,0
|
|
20240516,174500,3416241050,22600,22600,22600,22600,0
|
|
20240516,174400,3416241050,22600,22600,22600,22600,0
|
|
20240516,174300,3416241050,22600,22600,22600,22600,0
|
|
20240516,174200,3416241050,22600,22600,22600,22600,0
|
|
20240516,174100,3416241050,22600,22600,22600,22600,0
|
|
20240516,174000,3416241050,22600,22600,22600,22600,0
|
|
20240516,173900,3416241050,22600,22600,22600,22600,0
|
|
20240516,173800,3416241050,22600,22600,22600,22600,0
|
|
20240516,173700,3416241050,22600,22600,22600,22600,0
|
|
20240516,173600,3416241050,22600,22600,22600,22600,0
|
|
20240516,173500,3416241050,22600,22600,22600,22600,0
|
|
20240516,173400,3416241050,22600,22600,22600,22600,0
|
|
20240516,173300,3416241050,22600,22600,22600,22600,0
|
|
20240516,173200,3416241050,22600,22600,22600,22600,0
|
|
20240516,173100,3416241050,22600,22600,22600,22600,0
|
|
20240516,173000,3416241050,22600,22600,22600,22600,0
|
|
20240516,172900,3416241050,22600,22600,22600,22600,0
|
|
20240516,172800,3416241050,22600,22600,22600,22600,0
|
|
20240516,172700,3416241050,22600,22600,22600,22600,0
|
|
20240516,172600,3416241050,22600,22600,22600,22600,0
|
|
20240516,172500,3416241050,22600,22600,22600,22600,1829
|
|
20240516,172400,3416241050,22600,22600,22600,22600,0
|
|
20240516,172300,3416241050,22600,22600,22600,22600,0
|
|
20240516,172200,3416241050,22600,22600,22600,22600,0
|
|
20240516,172100,3416241050,22600,22600,22600,22600,0
|
|
20240516,172000,3416241050,22600,22600,22600,22600,0
|
|
20240516,171900,3416241050,22600,22600,22600,22600,0
|
|
20240516,171800,3416241050,22600,22600,22600,22600,0
|
|
20240516,171700,3416241050,22600,22600,22600,22600,0
|
|
20240516,171600,3416241050,22600,22600,22600,22600,0
|
|
20240516,171500,3416241050,22600,22600,22600,22600,0
|
|
20240516,171400,3416241050,22600,22600,22600,22600,0
|
|
20240516,171300,3416241050,22600,22600,22600,22600,0
|
|
20240516,171200,3416241050,22600,22600,22600,22600,0
|
|
20240516,171100,3416241050,22600,22600,22600,22600,0
|
|
20240516,171000,3416241050,22600,22600,22600,22600,0
|
|
20240516,170900,3416241050,22600,22600,22600,22600,0
|
|
20240516,170800,3416241050,22600,22600,22600,22600,0
|
|
20240516,170700,3416241050,22600,22600,22600,22600,0
|
|
20240516,170600,3416241050,22600,22600,22600,22600,0
|
|
20240516,170500,3416241050,22600,22600,22600,22600,0
|
|
20240516,170400,3416241050,22600,22600,22600,22600,0
|
|
20240516,170300,3416241050,22600,22600,22600,22600,0
|
|
20240516,170200,3416241050,22600,22600,22600,22600,0
|
|
20240516,170100,3416241050,22600,22600,22600,22600,0
|
|
20240516,170000,3416241050,22600,22600,22600,22600,0
|
|
20240516,165900,3416241050,22600,22600,22600,22600,0
|
|
20240516,165800,3416241050,22600,22600,22600,22600,0
|
|
20240516,165700,3416241050,22600,22600,22600,22600,0
|
|
20240516,165600,3416241050,22600,22600,22600,22600,0
|
|
20240516,165500,3416241050,22600,22600,22600,22600,1829
|
|
20240516,165400,3416241050,22600,22600,22600,22600,0
|
|
20240516,165300,3416241050,22600,22600,22600,22600,0
|
|
20240516,165200,3416241050,22600,22600,22600,22600,0
|
|
20240516,165100,3416241050,22600,22600,22600,22600,0
|
|
20240516,165000,3416241050,22600,22600,22600,22600,0
|
|
20240516,164900,3416241050,22600,22600,22600,22600,0
|
|
20240516,164800,3416241050,22600,22600,22600,22600,0
|
|
20240516,164700,3416241050,22600,22600,22600,22600,0
|
|
20240516,164600,3416241050,22600,22600,22600,22600,0
|
|
20240516,164500,3416241050,22600,22600,22600,22600,0
|
|
20240516,164400,3416241050,22600,22600,22600,22600,0
|
|
20240516,164300,3416241050,22600,22600,22600,22600,0
|
|
20240516,164200,3416241050,22600,22600,22600,22600,0
|
|
20240516,164100,3416241050,22600,22600,22600,22600,0
|
|
20240516,164000,3416241050,22600,22600,22600,22600,0
|
|
20240516,163900,3416241050,22600,22600,22600,22600,0
|
|
20240516,163800,3416241050,22600,22600,22600,22600,0
|
|
20240516,163700,3416241050,22600,22600,22600,22600,0
|
|
20240516,163600,3416241050,22600,22600,22600,22600,0
|
|
20240516,163500,3416241050,22600,22600,22600,22600,0
|
|
20240516,163400,3416241050,22600,22600,22600,22600,0
|
|
20240516,163300,3416241050,22600,22600,22600,22600,0
|
|
20240516,163200,3416241050,22600,22600,22600,22600,0
|
|
20240516,163100,3416241050,22600,22600,22600,22600,0
|
|
20240516,163000,3416241050,22600,22600,22600,22600,0
|
|
20240516,162900,3416241050,22600,22600,22600,22600,0
|
|
20240516,162800,3416241050,22600,22600,22600,22600,0
|
|
20240516,162700,3416241050,22600,22600,22600,22600,0
|
|
20240516,162600,3416241050,22600,22600,22600,22600,0
|
|
20240516,162500,3416241050,22600,22600,22600,22600,1829
|
|
20240516,162400,3416241050,22600,22600,22600,22600,0
|
|
20240516,162300,3416241050,22600,22600,22600,22600,0
|
|
20240516,162200,3416241050,22600,22600,22600,22600,0
|
|
20240516,162100,3416241050,22600,22600,22600,22600,0
|
|
20240516,162000,3416241050,22600,22600,22600,22600,0
|
|
20240516,161900,3416241050,22600,22600,22600,22600,0
|
|
20240516,161800,3416241050,22600,22600,22600,22600,0
|
|
20240516,161700,3416241050,22600,22600,22600,22600,0
|
|
20240516,161600,3416241050,22600,22600,22600,22600,0
|
|
20240516,161500,3416241050,22600,22600,22600,22600,0
|
|
20240516,161400,3416241050,22600,22600,22600,22600,0
|
|
20240516,161300,3416241050,22600,22600,22600,22600,0
|
|
20240516,161200,3416241050,22600,22600,22600,22600,0
|
|
20240516,161100,3416241050,22600,22600,22600,22600,0
|
|
20240516,161000,3416241050,22600,22600,22600,22600,0
|
|
20240516,160900,3416241050,22600,22600,22600,22600,0
|
|
20240516,160800,3416241050,22600,22600,22600,22600,0
|
|
20240516,160700,3416241050,22600,22600,22600,22600,0
|
|
20240516,160600,3416241050,22600,22600,22600,22600,0
|
|
20240516,160500,3416241050,22600,22600,22600,22600,0
|
|
20240516,160400,3416241050,22600,22600,22600,22600,0
|
|
20240516,160300,3416241050,22600,22600,22600,22600,0
|
|
20240516,160200,3416241050,22600,22600,22600,22600,0
|
|
20240516,160100,3416241050,22600,22600,22600,22600,0
|
|
20240516,160000,3416241050,22600,22600,22600,22600,0
|
|
20240516,155900,3416241050,22600,22600,22600,22600,0
|
|
20240516,155800,3416241050,22600,22600,22600,22600,0
|
|
20240516,155700,3416241050,22600,22600,22600,22600,0
|
|
20240516,155600,3416241050,22600,22600,22600,22600,0
|
|
20240516,155500,3416241050,22600,22600,22600,22600,1829
|
|
20240516,155400,3416241050,22600,22600,22600,22600,0
|
|
20240516,155300,3416241050,22600,22600,22600,22600,0
|
|
20240516,155200,3416241050,22600,22600,22600,22600,0
|
|
20240516,155100,3416241050,22600,22600,22600,22600,0
|
|
20240516,155000,3416241050,22600,22600,22600,22600,0
|
|
20240516,154900,3416241050,22600,22600,22600,22600,0
|
|
20240516,154800,3416241050,22600,22600,22600,22600,0
|
|
20240516,154700,3416241050,22600,22600,22600,22600,0
|
|
20240516,154600,3416241050,22600,22600,22600,22600,0
|
|
20240516,154500,3416241050,22600,22600,22600,22600,0
|
|
20240516,154400,3416241050,22600,22600,22600,22600,0
|
|
20240516,154300,3416241050,22600,22600,22600,22600,0
|
|
20240516,154200,3416241050,22600,22600,22600,22600,0
|
|
20240516,154100,3416241050,22600,22600,22600,22600,0
|
|
20240516,154000,3416241050,22600,22600,22600,22600,0
|
|
20240516,153900,3416241050,22600,22600,22600,22600,0
|
|
20240516,153800,3416241050,22600,22600,22600,22600,0
|
|
20240516,153700,3416241050,22600,22600,22600,22600,0
|
|
20240516,153600,3416241050,22600,22600,22600,22600,0
|
|
20240516,153500,3416241050,22600,22600,22600,22600,0
|
|
20240516,153400,3416241050,22600,22600,22600,22600,0
|
|
20240516,153300,3416241050,22600,22600,22600,22600,0
|
|
20240516,153200,3416241050,22600,22600,22600,22600,0
|
|
20240516,153100,3416241050,22600,22600,22600,22600,0
|
|
20240516,153000,3416241050,22600,22600,22600,22600,1829
|
|
20240516,152900,3374905650,22600,22600,22600,22600,0
|
|
20240516,152800,3374905650,22600,22600,22600,22600,0
|
|
20240516,152700,3374905650,22600,22600,22600,22600,0
|
|
20240516,152600,3374905650,22600,22600,22600,22600,0
|
|
20240516,152500,3374905650,22600,22600,22600,22600,0
|
|
20240516,152400,3374905650,22600,22600,22600,22600,0
|
|
20240516,152300,3374905650,22600,22600,22600,22600,0
|
|
20240516,152200,3374905650,22600,22600,22600,22600,0
|
|
20240516,152100,3374905650,22600,22600,22600,22600,0
|
|
20240516,152000,3374905650,22600,22600,22600,22600,0
|
|
20240516,151900,3374905650,22600,22600,22600,22550,282
|
|
20240516,151800,3368539950,22600,22600,22600,22550,175
|
|
20240516,151700,3364587600,22600,22600,22600,22550,240
|
|
20240516,151600,3359164700,22600,22550,22600,22550,300
|
|
20240516,151500,3352389250,22600,22600,22600,22550,279
|
|
20240516,151400,3346094050,22600,22600,22600,22600,371
|
|
20240516,151300,3337709450,22600,22600,22600,22550,293
|
|
20240516,151200,3331088350,22550,22550,22600,22550,966
|
|
20240516,151100,3309302350,22550,22550,22550,22550,819
|
|
20240516,151000,3290833900,22550,22600,22600,22500,707
|
|
20240516,150900,3274891950,22600,22550,22600,22550,279
|
|
20240516,150800,3268597150,22550,22550,22600,22550,130
|
|
20240516,150700,3265664500,22550,22550,22550,22500,150
|
|
20240516,150600,3262282050,22550,22550,22550,22550,79
|
|
20240516,150500,3260500600,22550,22500,22550,22500,366
|
|
20240516,150400,3252263900,22500,22550,22550,22500,785
|
|
20240516,150300,3234599850,22550,22550,22550,22550,46
|
|
20240516,150200,3233562550,22550,22550,22550,22550,418
|
|
20240516,150100,3224136650,22550,22550,22550,22550,35
|
|
20240516,150000,3223347400,22500,22600,22600,22500,375
|
|
20240516,145900,3214908100,22600,22600,22600,22500,121
|
|
20240516,145800,3212179100,22600,22600,22600,22550,52
|
|
20240516,145700,3211005400,22600,22600,22600,22550,51
|
|
20240516,145600,3209853450,22600,22550,22600,22550,294
|
|
20240516,145500,3203221650,22600,22550,22600,22550,346
|
|
20240516,145400,3195418850,22550,22550,22550,22550,91
|
|
20240516,145300,3193366800,22550,22550,22550,22550,135
|
|
20240516,145200,3190322550,22550,22550,22550,22550,0
|
|
20240516,145100,3190322550,22550,22550,22550,22550,10
|
|
20240516,145000,3190097050,22500,22500,22500,22500,456
|
|
20240516,144900,3179837050,22500,22500,22500,22500,44
|
|
20240516,144800,3178847050,22450,22450,22450,22450,37
|
|
20240516,144700,3178016400,22450,22450,22450,22450,2
|
|
20240516,144600,3177971500,22450,22450,22450,22450,2
|
|
20240516,144500,3177926600,22450,22450,22450,22450,68
|
|
20240516,144400,3176400000,22500,22500,22500,22500,0
|
|
20240516,144300,3176400000,22500,22500,22500,22500,0
|
|
20240516,144200,3176400000,22500,22450,22500,22450,51
|
|
20240516,144100,3175252550,22500,22500,22500,22500,0
|
|
20240516,144000,3175252550,22500,22500,22500,22400,54
|
|
20240516,143900,3174042550,22350,22450,22450,22350,201
|
|
20240516,143800,3169542150,22400,22400,22400,22400,52
|
|
20240516,143700,3168377350,22400,22400,22400,22400,883
|
|
20240516,143600,3148598150,22400,22400,22400,22400,177
|
|
20240516,143500,3144633350,22500,22500,22500,22500,45
|
|
20240516,143400,3143620850,22450,22450,22450,22450,0
|
|
20240516,143300,3143620850,22450,22500,22500,22450,197
|
|
20240516,143200,3139197600,22500,22400,22500,22400,2
|
|
20240516,143100,3139152700,22500,22400,22500,22400,17
|
|
20240516,143000,3138771700,22400,22400,22400,22400,40
|
|
20240516,142900,3137875700,22400,22350,22400,22350,84
|
|
20240516,142800,3135997300,22350,22450,22450,22350,3006
|
|
20240516,142700,3068652250,22450,22450,22450,22450,133
|
|
20240516,142600,3065666400,22450,22450,22450,22450,0
|
|
20240516,142500,3065666400,22450,22450,22450,22450,0
|
|
20240516,142400,3065666400,22450,22450,22450,22450,121
|
|
20240516,142300,3062949950,22450,22450,22450,22450,500
|
|
20240516,142200,3051724950,22500,22500,22500,22500,0
|
|
20240516,142100,3051724950,22500,22500,22500,22450,67
|
|
20240516,142000,3050218050,22500,22500,22500,22500,58
|
|
20240516,141900,3048913050,22500,22500,22500,22450,168
|
|
20240516,141800,3045135600,22500,22500,22500,22500,31
|
|
20240516,141700,3044438100,22500,22450,22500,22450,85
|
|
20240516,141600,3042526300,22450,22450,22450,22450,10
|
|
20240516,141500,3042301800,22450,22500,22500,22450,1379
|
|
20240516,141400,3011276300,22600,22550,22600,22500,212
|
|
20240516,141300,3006496450,22550,22550,22550,22550,31
|
|
20240516,141200,3005797400,22600,22550,22600,22550,202
|
|
20240516,141100,3001242250,22600,22600,22600,22600,0
|
|
20240516,141000,3001242250,22600,22500,22600,22500,196
|
|
20240516,140900,2996819250,22600,22600,22600,22600,0
|
|
20240516,140800,2996819250,22600,22500,22600,22500,69
|
|
20240516,140700,2995266650,22600,22600,22600,22600,112
|
|
20240516,140600,2992735450,22600,22500,22600,22500,2
|
|
20240516,140500,2992690350,22500,22550,22550,22500,447
|
|
20240516,140400,2982622200,22550,22600,22600,22550,6
|
|
20240516,140300,2982486850,22550,22550,22550,22550,51
|
|
20240516,140200,2981336800,22600,22600,22600,22600,0
|
|
20240516,140100,2981336800,22600,22600,22600,22600,0
|
|
20240516,140000,2981336800,22600,22600,22600,22600,0
|
|
20240516,135900,2981336800,22600,22600,22650,22550,1091
|
|
20240516,135800,2956720700,22550,22550,22550,22550,0
|
|
20240516,135700,2956720700,22550,22550,22550,22550,59
|
|
20240516,135600,2955390250,22550,22600,22600,22550,45
|
|
20240516,135500,2954374050,22650,22600,22650,22600,166
|
|
20240516,135400,2950622400,22600,22600,22600,22600,0
|
|
20240516,135300,2950622400,22600,22600,22600,22600,0
|
|
20240516,135200,2950622400,22600,22600,22600,22600,324
|
|
20240516,135100,2943300000,22600,22550,22600,22550,248
|
|
20240516,135000,2937707300,22600,22600,22600,22600,0
|
|
20240516,134900,2937707300,22600,22550,22600,22550,167
|
|
20240516,134800,2933940600,22550,22550,22550,22550,59
|
|
20240516,134700,2932610150,22550,22650,22650,22550,1405
|
|
20240516,134600,2900857400,22650,22650,22650,22650,1
|
|
20240516,134500,2900834750,22650,22650,22650,22650,1
|
|
20240516,134400,2900812100,22650,22650,22650,22600,84
|
|
20240516,134300,2898912150,22650,22650,22650,22650,50
|
|
20240516,134200,2897779650,22650,22650,22650,22650,0
|
|
20240516,134100,2897779650,22650,22650,22650,22600,398
|
|
20240516,134000,2888774950,22600,22600,22600,22600,205
|
|
20240516,133900,2884141950,22650,22650,22650,22650,1
|
|
20240516,133800,2884119300,22600,22600,22600,22600,223
|
|
20240516,133700,2879079500,22650,22600,22650,22600,100
|
|
20240516,133600,2876817350,22650,22650,22650,22600,1036
|
|
20240516,133500,2853353800,22700,22700,22700,22700,0
|
|
20240516,133400,2853353800,22700,22700,22700,22700,0
|
|
20240516,133300,2853353800,22700,22650,22700,22650,151
|
|
20240516,133200,2849933300,22650,22700,22700,22650,2
|
|
20240516,133100,2849887950,22650,22650,22650,22650,140
|
|
20240516,133000,2846716950,22650,22650,22650,22650,27
|
|
20240516,132900,2846105400,22700,22700,22700,22700,0
|
|
20240516,132800,2846105400,22700,22700,22700,22700,6
|
|
20240516,132700,2845969200,22700,22700,22700,22650,10
|
|
20240516,132600,2845742250,22700,22600,22700,22600,2
|
|
20240516,132500,2845696950,22750,22700,22750,22700,140
|
|
20240516,132400,2842518900,22750,22750,22750,22750,0
|
|
20240516,132300,2842518900,22750,22750,22800,22600,2579
|
|
20240516,132200,2783984900,22800,22800,22800,22800,1
|
|
20240516,132100,2783962100,22750,22750,22750,22750,464
|
|
20240516,132000,2773406100,22750,22700,22750,22700,370
|
|
20240516,131900,2765006600,22750,22700,22750,22700,276
|
|
20240516,131800,2758741350,22750,22750,22750,22750,100
|
|
20240516,131700,2756466350,22750,22750,22750,22750,5
|
|
20240516,131600,2756352600,22800,22800,22800,22750,75
|
|
20240516,131500,2754646100,22800,22800,22800,22800,0
|
|
20240516,131400,2754646100,22800,22800,22800,22800,500
|
|
20240516,131300,2743246100,22800,22700,22800,22700,502
|
|
20240516,131200,2731806200,22700,22650,22700,22650,131
|
|
20240516,131100,2728839000,22650,22800,22800,22650,1108
|
|
20240516,131000,2703638900,22750,22750,22750,22750,9
|
|
20240516,130900,2703434150,22750,22750,22750,22750,66
|
|
20240516,130800,2701932650,22750,22800,22800,22750,130
|
|
20240516,130700,2698969150,22800,22800,22800,22800,0
|
|
20240516,130600,2698969150,22800,22800,22800,22800,731
|
|
20240516,130500,2682302350,22800,22800,22800,22800,100
|
|
20240516,130400,2680022350,22800,22800,22800,22800,0
|
|
20240516,130300,2680022350,22800,22800,22800,22800,50
|
|
20240516,130200,2678882350,22800,22800,22800,22800,3
|
|
20240516,130100,2678813950,22800,22800,22800,22800,54
|
|
20240516,130000,2677582750,22850,22800,22850,22800,695
|
|
20240516,125900,2661736700,22800,22800,22800,22750,80
|
|
20240516,125800,2659912750,22800,22800,22800,22800,1
|
|
20240516,125700,2659889950,22800,22800,22800,22800,1
|
|
20240516,125600,2659867150,22800,22750,22800,22750,12
|
|
20240516,125500,2659593800,22800,22800,22800,22800,0
|
|
20240516,125400,2659593800,22800,22750,22800,22750,363
|
|
20240516,125300,2651335400,22800,22800,22800,22800,0
|
|
20240516,125200,2651335400,22800,22700,22800,22700,398
|
|
20240516,125100,2642271000,22800,22650,22800,22650,591
|
|
20240516,125000,2628855650,22700,22700,22700,22700,691
|
|
20240516,124900,2613169950,22650,22700,22700,22650,76
|
|
20240516,124800,2611447900,22700,22750,22750,22700,1011
|
|
20240516,124700,2588458300,22750,22800,22800,22750,954
|
|
20240516,124600,2566712100,22800,22800,22800,22800,103
|
|
20240516,124500,2564363700,22800,22800,22800,22800,25
|
|
20240516,124400,2563793700,22800,22800,22800,22800,0
|
|
20240516,124300,2563793700,22800,22800,22800,22800,16
|
|
20240516,124200,2563428900,22850,22850,22850,22800,714
|
|
20240516,124100,2547114800,22900,22850,22900,22850,64
|
|
20240516,124000,2545652000,22850,22850,22850,22850,375
|
|
20240516,123900,2537083250,22900,22900,22900,22850,383
|
|
20240516,123800,2528325550,22900,22900,22900,22900,26
|
|
20240516,123700,2527730150,22900,22850,22900,22850,217
|
|
20240516,123600,2522771450,22900,22850,22900,22850,1240
|
|
20240516,123500,2494381650,22850,22850,22900,22800,1401
|
|
20240516,123400,2462367950,22850,22850,22900,22800,4531
|
|
20240516,123300,2358839350,22850,22800,22850,22800,64
|
|
20240516,123200,2357378400,22800,22800,22850,22750,3751
|
|
20240516,123100,2271857300,22800,22800,22800,22800,468
|
|
20240516,123000,2261186900,22750,22750,22800,22750,229
|
|
20240516,122900,2255974700,22750,22750,22800,22750,1526
|
|
20240516,122800,2221195000,22750,22750,22750,22750,5
|
|
20240516,122700,2221081250,22750,22750,22750,22750,468
|
|
20240516,122600,2210434250,22700,22700,22700,22700,197
|
|
20240516,122500,2205962350,22700,22700,22750,22700,4154
|
|
20240516,122400,2111466050,22750,22650,22750,22650,560
|
|
20240516,122300,2098732050,22750,22700,22750,22650,4824
|
|
20240516,122200,1989232900,22650,22650,22650,22650,4
|
|
20240516,122100,1989142300,22650,22650,22650,22650,100
|
|
20240516,122000,1986877300,22650,22700,22700,22650,72
|
|
20240516,121900,1985246400,22700,22700,22700,22700,0
|
|
20240516,121800,1985246400,22700,22700,22700,22700,45
|
|
20240516,121700,1984224900,22700,22650,22700,22650,299
|
|
20240516,121600,1977449950,22650,22650,22650,22650,50
|
|
20240516,121500,1976317450,22650,22650,22650,22650,5
|
|
20240516,121400,1976204200,22650,22700,22700,22650,8
|
|
20240516,121300,1976022800,22650,22600,22650,22600,467
|
|
20240516,121200,1965445300,22650,22650,22650,22650,52
|
|
20240516,121100,1964267500,22650,22650,22650,22650,61
|
|
20240516,121000,1962885850,22600,22600,22600,22600,0
|
|
20240516,120900,1962885850,22600,22600,22600,22600,220
|
|
20240516,120800,1957913850,22600,22600,22600,22600,68
|
|
20240516,120700,1956377050,22650,22650,22650,22650,50
|
|
20240516,120600,1955244550,22650,22650,22650,22650,0
|
|
20240516,120500,1955244550,22650,22650,22650,22650,40
|
|
20240516,120400,1954338550,22600,22600,22600,22600,200
|
|
20240516,120300,1949818550,22600,22600,22600,22600,153
|
|
20240516,120200,1946360750,22600,22600,22600,22600,50
|
|
20240516,120100,1945230750,22600,22600,22600,22600,51
|
|
20240516,120000,1944078150,22600,22600,22600,22600,250
|
|
20240516,115900,1938428150,22650,22650,22650,22650,131
|
|
20240516,115800,1935461000,22650,22600,22650,22600,284
|
|
20240516,115700,1929036550,22650,22650,22650,22650,0
|
|
20240516,115600,1929036550,22650,22650,22700,22650,175
|
|
20240516,115500,1925069550,22650,22650,22650,22650,213
|
|
20240516,115400,1920245100,22650,22650,22650,22650,152
|
|
20240516,115300,1916802300,22650,22650,22650,22650,10
|
|
20240516,115200,1916575800,22650,22650,22650,22650,1062
|
|
20240516,115100,1892521500,22650,22650,22650,22650,282
|
|
20240516,115000,1886134200,22700,22650,22700,22650,950
|
|
20240516,114900,1864616150,22650,22650,22650,22650,0
|
|
20240516,114800,1864616150,22650,22650,22650,22650,338
|
|
20240516,114700,1856960450,22650,22650,22650,22650,1760
|
|
20240516,114600,1817096450,22650,22650,22650,22650,12
|
|
20240516,114500,1816824650,22600,22600,22600,22600,2
|
|
20240516,114400,1816779450,22650,22650,22650,22600,86
|
|
20240516,114300,1814834350,22650,22650,22650,22650,42
|
|
20240516,114200,1813883050,22600,22600,22600,22600,258
|
|
20240516,114100,1808052250,22600,22650,22650,22600,719
|
|
20240516,114000,1791769950,22650,22600,22650,22600,154
|
|
20240516,113900,1788282300,22650,22600,22650,22600,122
|
|
20240516,113800,1785520100,22600,22650,22650,22600,79
|
|
20240516,113700,1783733700,22600,22600,22650,22600,1340
|
|
20240516,113600,1753410950,22650,22650,22650,22650,0
|
|
20240516,113500,1753410950,22650,22650,22650,22550,398
|
|
20240516,113400,1744433350,22650,22600,22650,22600,293
|
|
20240516,113300,1737797650,22650,22650,22650,22650,230
|
|
20240516,113200,1732588150,22650,22600,22650,22600,673
|
|
20240516,113100,1717360200,22600,22600,22600,22600,894
|
|
20240516,113000,1697155800,22600,22550,22600,22550,5
|
|
20240516,112900,1697042950,22600,22550,22600,22550,10
|
|
20240516,112800,1696817000,22600,22600,22600,22600,5
|
|
20240516,112700,1696704000,22600,22550,22600,22550,182
|
|
20240516,112600,1692596700,22550,22500,22550,22500,280
|
|
20240516,112500,1686283450,22500,22500,22500,22500,0
|
|
20240516,112400,1686283450,22500,22500,22500,22500,20
|
|
20240516,112300,1685833450,22500,22500,22500,22500,30
|
|
20240516,112200,1685158450,22500,22500,22500,22500,5
|
|
20240516,112100,1685045950,22500,22500,22600,22500,2148
|
|
20240516,112000,1636531100,22500,22500,22500,22500,23
|
|
20240516,111900,1636013600,22450,22450,22450,22450,0
|
|
20240516,111800,1636013600,22450,22450,22450,22450,0
|
|
20240516,111700,1636013600,22450,22450,22450,22450,0
|
|
20240516,111600,1636013600,22450,22450,22450,22450,46
|
|
20240516,111500,1634980900,22550,22550,22550,22550,445
|
|
20240516,111400,1624946150,22450,22500,22550,22450,1550
|
|
20240516,111300,1590013550,22550,22550,22550,22550,205
|
|
20240516,111200,1585390800,22550,22550,22550,22500,368
|
|
20240516,111100,1577092500,22500,22500,22500,22500,500
|
|
20240516,111000,1565842500,22500,22500,22500,22500,74
|
|
20240516,110900,1564177500,22450,22450,22450,22450,0
|
|
20240516,110800,1564177500,22450,22450,22450,22450,1
|
|
20240516,110700,1564155050,22500,22450,22500,22450,774
|
|
20240516,110600,1546753750,22450,22450,22450,22450,0
|
|
20240516,110500,1546753750,22450,22350,22450,22350,579
|
|
20240516,110400,1533785600,22350,22350,22350,22350,302
|
|
20240516,110300,1527035900,22350,22350,22350,22350,0
|
|
20240516,110200,1527035900,22350,22350,22350,22350,0
|
|
20240516,110100,1527035900,22350,22350,22350,22350,39
|
|
20240516,110000,1526164250,22350,22350,22350,22350,1
|
|
20240516,105900,1526141900,22350,22350,22350,22350,0
|
|
20240516,105800,1526141900,22350,22350,22350,22350,0
|
|
20240516,105700,1526141900,22350,22350,22350,22350,0
|
|
20240516,105600,1526141900,22350,22350,22350,22350,0
|
|
20240516,105500,1526141900,22350,22400,22400,22350,313
|
|
20240516,105400,1519145850,22400,22400,22400,22400,0
|
|
20240516,105300,1519145850,22400,22400,22400,22400,80
|
|
20240516,105200,1517353850,22400,22300,22400,22250,599
|
|
20240516,105100,1503996150,22300,22350,22350,22300,397
|
|
20240516,105000,1495142050,22350,22350,22350,22350,487
|
|
20240516,104900,1484257600,22300,22350,22350,22300,47
|
|
20240516,104800,1483207500,22350,22350,22350,22350,117
|
|
20240516,104700,1480592550,22350,22350,22350,22350,0
|
|
20240516,104600,1480592550,22350,22300,22350,22300,94
|
|
20240516,104500,1478493850,22350,22350,22350,22350,0
|
|
20240516,104400,1478493850,22350,22350,22350,22350,3
|
|
20240516,104300,1478426800,22350,22350,22350,22350,0
|
|
20240516,104200,1478426800,22350,22350,22350,22350,0
|
|
20240516,104100,1478426800,22350,22350,22350,22350,38
|
|
20240516,104000,1477577500,22350,22250,22350,22250,290
|
|
20240516,103900,1471108000,22250,22250,22250,22250,5
|
|
20240516,103800,1470996750,22200,22300,22300,22200,432
|
|
20240516,103700,1461386200,22300,22300,22300,22300,301
|
|
20240516,103600,1454673900,22250,22250,22250,22250,0
|
|
20240516,103500,1454673900,22250,22250,22250,22250,110
|
|
20240516,103400,1452226400,22250,22350,22400,22250,1204
|
|
20240516,103300,1425384350,22300,22350,22350,22300,245
|
|
20240516,103200,1419910100,22400,22400,22400,22400,0
|
|
20240516,103100,1419910100,22400,22450,22450,22400,1620
|
|
20240516,103000,1383595100,22500,22500,22500,22500,360
|
|
20240516,102900,1375495100,22500,22500,22500,22500,135
|
|
20240516,102800,1372457600,22500,22500,22500,22500,1
|
|
20240516,102700,1372435100,22450,22500,22500,22450,396
|
|
20240516,102600,1363525350,22500,22500,22500,22500,21
|
|
20240516,102500,1363052850,22500,22550,22550,22500,340
|
|
20240516,102400,1355388400,22550,22600,22600,22550,358
|
|
20240516,102300,1347304500,22600,22650,22650,22550,687
|
|
20240516,102200,1331779200,22650,22700,22700,22650,347
|
|
20240516,102100,1323919250,22700,22700,22700,22650,4477
|
|
20240516,102000,1222319150,22650,22650,22700,22650,911
|
|
20240516,101900,1201681600,22650,22450,22650,22450,10299
|
|
20240516,101800,968950550,22450,22400,22500,22400,3312
|
|
20240516,101700,894481400,22400,22400,22400,22400,0
|
|
20240516,101600,894481400,22400,22400,22400,22350,187
|
|
20240516,101500,890293350,22400,22400,22400,22400,53
|
|
20240516,101400,889106150,22400,22400,22400,22400,8
|
|
20240516,101300,888926950,22400,22450,22450,22400,808
|
|
20240516,101200,870789850,22450,22500,22500,22450,392
|
|
20240516,101100,861971700,22500,22450,22500,22450,286
|
|
20240516,101000,855548550,22500,22450,22500,22450,84
|
|
20240516,100900,853660300,22500,22450,22500,22450,234
|
|
20240516,100800,848400000,22450,22350,22500,22350,4000
|
|
20240516,100700,758705450,22350,22400,22400,22350,20
|
|
20240516,100600,758258400,22350,22350,22350,22350,226
|
|
20240516,100500,753207300,22350,22350,22350,22350,222
|
|
20240516,100400,748245600,22350,22350,22350,22350,433
|
|
20240516,100300,738568050,22400,22400,22400,22400,0
|
|
20240516,100200,738568050,22400,22400,22400,22350,159
|
|
20240516,100100,735006700,22300,22350,22350,22300,140
|
|
20240516,100000,731884050,22350,22400,22400,22350,201
|
|
20240516,095900,727391550,22400,22400,22400,22400,321
|
|
20240516,095800,720201150,22450,22400,22450,22400,348
|
|
20240516,095700,712400950,22400,22400,22400,22400,31
|
|
20240516,095600,711706550,22400,22400,22400,22400,62
|
|
20240516,095500,710317750,22300,22400,22400,22300,226
|
|
20240516,095400,705255450,22350,22400,22400,22350,1445
|
|
20240516,095300,672952050,22350,22350,22350,22350,0
|
|
20240516,095200,672952050,22350,22350,22350,22350,1579
|
|
20240516,095100,637661400,22350,22200,22350,22200,1539
|
|
20240516,095000,603419500,22150,22150,22150,22150,172
|
|
20240516,094900,599609700,22150,22150,22150,22150,0
|
|
20240516,094800,599609700,22150,22150,22150,22150,126
|
|
20240516,094700,596818800,22150,22150,22150,22150,20
|
|
20240516,094600,596375800,22150,22150,22150,22150,585
|
|
20240516,094500,583418050,22100,22100,22100,22100,0
|
|
20240516,094400,583418050,22100,22150,22250,22100,452
|
|
20240516,094300,573408450,22100,22100,22100,22100,1
|
|
20240516,094200,573386350,22100,22100,22100,22050,135
|
|
20240516,094100,570408000,22050,22100,22100,22050,542
|
|
20240516,094000,558431300,22100,22100,22100,22100,23
|
|
20240516,093900,557923000,22200,22100,22200,22100,102
|
|
20240516,093800,555668600,22100,22100,22100,22100,29
|
|
20240516,093700,555027700,22100,22100,22100,22100,0
|
|
20240516,093600,555027700,22100,22050,22100,22050,245
|
|
20240516,093500,549620700,22050,22100,22200,22050,499
|
|
20240516,093400,538560800,22100,22100,22100,22100,100
|
|
20240516,093300,536350800,22050,22050,22050,22050,30
|
|
20240516,093200,535689300,22050,22050,22050,22050,2500
|
|
20240516,093100,480564300,22050,22100,22150,22050,396
|
|
20240516,093000,471799900,22050,22050,22150,22050,87
|
|
20240516,092900,469881050,22050,22150,22150,22050,238
|
|
20240516,092800,464624450,22150,22100,22150,22100,379
|
|
20240516,092700,456245600,22100,22100,22100,22100,352
|
|
20240516,092600,448466400,22050,22150,22150,22050,463
|
|
20240516,092500,438235750,22150,22150,22150,22150,929
|
|
20240516,092400,417658400,22150,22150,22150,22150,330
|
|
20240516,092300,410348900,22150,22200,22200,22150,1218
|
|
20240516,092200,383317800,22250,22200,22250,22200,195
|
|
20240516,092100,378986300,22200,22250,22250,22200,341
|
|
20240516,092000,371412300,22250,22250,22250,22250,207
|
|
20240516,091900,366806550,22250,22250,22250,22250,7
|
|
20240516,091800,366650800,22300,22300,22300,22300,10
|
|
20240516,091700,366427800,22300,22250,22300,22250,98
|
|
20240516,091600,364247250,22250,22200,22250,22200,3
|
|
20240516,091500,364180550,22200,22200,22200,22200,27
|
|
20240516,091400,363581150,22300,22300,22300,22200,450
|
|
20240516,091300,353566000,22400,22400,22400,22400,583
|
|
20240516,091200,340506800,22400,22350,22400,22300,283
|
|
20240516,091100,334190600,22450,22300,22450,22300,1735
|
|
20240516,091000,295335450,22400,22200,22400,22200,4101
|
|
20240516,090900,203621600,22200,22050,22200,22000,1260
|
|
20240516,090800,175784500,22050,22100,22100,22000,829
|
|
20240516,090700,157488450,22150,22200,22200,22150,1666
|
|
20240516,090600,120575900,22150,22100,22200,22100,142
|
|
20240516,090500,117432850,22100,22250,22250,22100,2392
|
|
20240516,090400,64334600,22200,22200,22200,22200,15
|
|
20240516,090300,64001600,22300,22300,22300,22250,28
|
|
20240516,090200,63377400,22300,22050,22300,22000,1700
|
|
20240516,090100,25652400,22050,22150,22150,22050,493
|
|
20240516,090000,14755450,22150,22150,22300,22150,573
|