577 lines
31 KiB
CSV
577 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,183400,11460796050,24550,24550,24550,24550,8145
|
|
20240516,183300,11460796050,24550,24550,24550,24550,0
|
|
20240516,183200,11460796050,24550,24550,24550,24550,0
|
|
20240516,183100,11460796050,24550,24550,24550,24550,0
|
|
20240516,183000,11460796050,24550,24550,24550,24550,0
|
|
20240516,182900,11460796050,24550,24550,24550,24550,0
|
|
20240516,182800,11460796050,24550,24550,24550,24550,0
|
|
20240516,182700,11460796050,24550,24550,24550,24550,0
|
|
20240516,182600,11460796050,24550,24550,24550,24550,0
|
|
20240516,182500,11460796050,24550,24550,24550,24550,0
|
|
20240516,182400,11460796050,24550,24550,24550,24550,0
|
|
20240516,182300,11460796050,24550,24550,24550,24550,0
|
|
20240516,182200,11460796050,24550,24550,24550,24550,0
|
|
20240516,182100,11460796050,24550,24550,24550,24550,0
|
|
20240516,182000,11460796050,24550,24550,24550,24550,0
|
|
20240516,181900,11460796050,24550,24550,24550,24550,0
|
|
20240516,181800,11460796050,24550,24550,24550,24550,0
|
|
20240516,181700,11460796050,24550,24550,24550,24550,0
|
|
20240516,181600,11460796050,24550,24550,24550,24550,0
|
|
20240516,181500,11460796050,24550,24550,24550,24550,0
|
|
20240516,181400,11460796050,24550,24550,24550,24550,0
|
|
20240516,181300,11460796050,24550,24550,24550,24550,0
|
|
20240516,181200,11460796050,24550,24550,24550,24550,0
|
|
20240516,181100,11460796050,24550,24550,24550,24550,0
|
|
20240516,181000,11460796050,24550,24550,24550,24550,0
|
|
20240516,180900,11460796050,24550,24550,24550,24550,0
|
|
20240516,180800,11460796050,24550,24550,24550,24550,0
|
|
20240516,180700,11460796050,24550,24550,24550,24550,0
|
|
20240516,180600,11460796050,24550,24550,24550,24550,0
|
|
20240516,180500,11460796050,24550,24550,24550,24550,0
|
|
20240516,180400,11460796050,24550,24550,24550,24550,8145
|
|
20240516,180300,11460796050,24550,24550,24550,24550,0
|
|
20240516,180200,11460796050,24550,24550,24550,24550,0
|
|
20240516,180100,11460796050,24550,24550,24550,24550,0
|
|
20240516,180000,11460796050,24550,24550,24550,24550,0
|
|
20240516,175900,11460796050,24550,24550,24550,24550,0
|
|
20240516,175800,11460796050,24550,24550,24550,24550,0
|
|
20240516,175700,11460796050,24550,24550,24550,24550,0
|
|
20240516,175600,11460796050,24550,24550,24550,24550,0
|
|
20240516,175500,11460796050,24550,24550,24550,24550,0
|
|
20240516,175400,11460796050,24550,24550,24550,24550,0
|
|
20240516,175300,11460796050,24550,24550,24550,24550,0
|
|
20240516,175200,11460796050,24550,24550,24550,24550,0
|
|
20240516,175100,11460796050,24550,24550,24550,24550,0
|
|
20240516,175000,11460796050,24550,24550,24550,24550,0
|
|
20240516,174900,11460796050,24550,24550,24550,24550,0
|
|
20240516,174800,11460796050,24550,24550,24550,24550,0
|
|
20240516,174700,11460796050,24550,24550,24550,24550,0
|
|
20240516,174600,11460796050,24550,24550,24550,24550,0
|
|
20240516,174500,11460796050,24550,24550,24550,24550,0
|
|
20240516,174400,11460796050,24550,24550,24550,24550,0
|
|
20240516,174300,11460796050,24550,24550,24550,24550,0
|
|
20240516,174200,11460796050,24550,24550,24550,24550,0
|
|
20240516,174100,11460796050,24550,24550,24550,24550,0
|
|
20240516,174000,11460796050,24550,24550,24550,24550,0
|
|
20240516,173900,11460796050,24550,24550,24550,24550,0
|
|
20240516,173800,11460796050,24550,24550,24550,24550,0
|
|
20240516,173700,11460796050,24550,24550,24550,24550,0
|
|
20240516,173600,11460796050,24550,24550,24550,24550,0
|
|
20240516,173500,11460796050,24550,24550,24550,24550,0
|
|
20240516,173400,11460796050,24550,24550,24550,24550,8145
|
|
20240516,173300,11460796050,24550,24550,24550,24550,0
|
|
20240516,173200,11460796050,24550,24550,24550,24550,0
|
|
20240516,173100,11460796050,24550,24550,24550,24550,0
|
|
20240516,173000,11460796050,24550,24550,24550,24550,0
|
|
20240516,172900,11460796050,24550,24550,24550,24550,0
|
|
20240516,172800,11460796050,24550,24550,24550,24550,0
|
|
20240516,172700,11460796050,24550,24550,24550,24550,0
|
|
20240516,172600,11460796050,24550,24550,24550,24550,0
|
|
20240516,172500,11460796050,24550,24550,24550,24550,0
|
|
20240516,172400,11460796050,24550,24550,24550,24550,0
|
|
20240516,172300,11460796050,24550,24550,24550,24550,0
|
|
20240516,172200,11460796050,24550,24550,24550,24550,0
|
|
20240516,172100,11460796050,24550,24550,24550,24550,0
|
|
20240516,172000,11460796050,24550,24550,24550,24550,0
|
|
20240516,171900,11460796050,24550,24550,24550,24550,0
|
|
20240516,171800,11460796050,24550,24550,24550,24550,0
|
|
20240516,171700,11460796050,24550,24550,24550,24550,0
|
|
20240516,171600,11460796050,24550,24550,24550,24550,0
|
|
20240516,171500,11460796050,24550,24550,24550,24550,0
|
|
20240516,171400,11460796050,24550,24550,24550,24550,0
|
|
20240516,171300,11460796050,24550,24550,24550,24550,0
|
|
20240516,171200,11460796050,24550,24550,24550,24550,0
|
|
20240516,171100,11460796050,24550,24550,24550,24550,0
|
|
20240516,171000,11460796050,24550,24550,24550,24550,0
|
|
20240516,170900,11460796050,24550,24550,24550,24550,0
|
|
20240516,170800,11460796050,24550,24550,24550,24550,0
|
|
20240516,170700,11460796050,24550,24550,24550,24550,0
|
|
20240516,170600,11460796050,24550,24550,24550,24550,0
|
|
20240516,170500,11460796050,24550,24550,24550,24550,0
|
|
20240516,170400,11460796050,24550,24550,24550,24550,8145
|
|
20240516,170300,11460796050,24550,24550,24550,24550,0
|
|
20240516,170200,11460796050,24550,24550,24550,24550,0
|
|
20240516,170100,11460796050,24550,24550,24550,24550,0
|
|
20240516,170000,11460796050,24550,24550,24550,24550,0
|
|
20240516,165900,11460796050,24550,24550,24550,24550,0
|
|
20240516,165800,11460796050,24550,24550,24550,24550,0
|
|
20240516,165700,11460796050,24550,24550,24550,24550,0
|
|
20240516,165600,11460796050,24550,24550,24550,24550,0
|
|
20240516,165500,11460796050,24550,24550,24550,24550,0
|
|
20240516,165400,11460796050,24550,24550,24550,24550,0
|
|
20240516,165300,11460796050,24550,24550,24550,24550,0
|
|
20240516,165200,11460796050,24550,24550,24550,24550,0
|
|
20240516,165100,11460796050,24550,24550,24550,24550,0
|
|
20240516,165000,11460796050,24550,24550,24550,24550,0
|
|
20240516,164900,11460796050,24550,24550,24550,24550,0
|
|
20240516,164800,11460796050,24550,24550,24550,24550,0
|
|
20240516,164700,11460796050,24550,24550,24550,24550,0
|
|
20240516,164600,11460796050,24550,24550,24550,24550,0
|
|
20240516,164500,11460796050,24550,24550,24550,24550,0
|
|
20240516,164400,11460796050,24550,24550,24550,24550,0
|
|
20240516,164300,11460796050,24550,24550,24550,24550,0
|
|
20240516,164200,11460796050,24550,24550,24550,24550,0
|
|
20240516,164100,11460796050,24550,24550,24550,24550,0
|
|
20240516,164000,11460796050,24550,24550,24550,24550,0
|
|
20240516,163900,11460796050,24550,24550,24550,24550,0
|
|
20240516,163800,11460796050,24550,24550,24550,24550,0
|
|
20240516,163700,11460796050,24550,24550,24550,24550,0
|
|
20240516,163600,11460796050,24550,24550,24550,24550,0
|
|
20240516,163500,11460796050,24550,24550,24550,24550,0
|
|
20240516,163400,11460796050,24550,24550,24550,24550,8145
|
|
20240516,163300,11460796050,24550,24550,24550,24550,0
|
|
20240516,163200,11460796050,24550,24550,24550,24550,0
|
|
20240516,163100,11460796050,24550,24550,24550,24550,0
|
|
20240516,163000,11460796050,24550,24550,24550,24550,0
|
|
20240516,162900,11460796050,24550,24550,24550,24550,0
|
|
20240516,162800,11460796050,24550,24550,24550,24550,0
|
|
20240516,162700,11460796050,24550,24550,24550,24550,0
|
|
20240516,162600,11460796050,24550,24550,24550,24550,0
|
|
20240516,162500,11460796050,24550,24550,24550,24550,0
|
|
20240516,162400,11460796050,24550,24550,24550,24550,0
|
|
20240516,162300,11460796050,24550,24550,24550,24550,0
|
|
20240516,162200,11460796050,24550,24550,24550,24550,0
|
|
20240516,162100,11460796050,24550,24550,24550,24550,0
|
|
20240516,162000,11460796050,24550,24550,24550,24550,0
|
|
20240516,161900,11460796050,24550,24550,24550,24550,0
|
|
20240516,161800,11460796050,24550,24550,24550,24550,0
|
|
20240516,161700,11460796050,24550,24550,24550,24550,0
|
|
20240516,161600,11460796050,24550,24550,24550,24550,0
|
|
20240516,161500,11460796050,24550,24550,24550,24550,0
|
|
20240516,161400,11460796050,24550,24550,24550,24550,0
|
|
20240516,161300,11460796050,24550,24550,24550,24550,0
|
|
20240516,161200,11460796050,24550,24550,24550,24550,0
|
|
20240516,161100,11460796050,24550,24550,24550,24550,0
|
|
20240516,161000,11460796050,24550,24550,24550,24550,0
|
|
20240516,160900,11460796050,24550,24550,24550,24550,0
|
|
20240516,160800,11460796050,24550,24550,24550,24550,0
|
|
20240516,160700,11460796050,24550,24550,24550,24550,0
|
|
20240516,160600,11460796050,24550,24550,24550,24550,0
|
|
20240516,160500,11460796050,24550,24550,24550,24550,0
|
|
20240516,160400,11460796050,24550,24550,24550,24550,8145
|
|
20240516,160300,11460796050,24550,24550,24550,24550,0
|
|
20240516,160200,11460796050,24550,24550,24550,24550,0
|
|
20240516,160100,11460796050,24550,24550,24550,24550,0
|
|
20240516,160000,11460796050,24550,24550,24550,24550,0
|
|
20240516,155900,11460796050,24550,24550,24550,24550,0
|
|
20240516,155800,11460796050,24550,24550,24550,24550,0
|
|
20240516,155700,11460796050,24550,24550,24550,24550,0
|
|
20240516,155600,11460796050,24550,24550,24550,24550,0
|
|
20240516,155500,11460796050,24550,24550,24550,24550,0
|
|
20240516,155400,11460796050,24550,24550,24550,24550,0
|
|
20240516,155300,11460796050,24550,24550,24550,24550,0
|
|
20240516,155200,11460796050,24550,24550,24550,24550,0
|
|
20240516,155100,11460796050,24550,24550,24550,24550,0
|
|
20240516,155000,11460796050,24550,24550,24550,24550,0
|
|
20240516,154900,11460796050,24550,24550,24550,24550,0
|
|
20240516,154800,11460796050,24550,24550,24550,24550,0
|
|
20240516,154700,11460796050,24550,24550,24550,24550,0
|
|
20240516,154600,11460796050,24550,24550,24550,24550,0
|
|
20240516,154500,11460796050,24550,24550,24550,24550,0
|
|
20240516,154400,11460796050,24550,24550,24550,24550,0
|
|
20240516,154300,11460796050,24550,24550,24550,24550,0
|
|
20240516,154200,11460796050,24550,24550,24550,24550,0
|
|
20240516,154100,11460796050,24550,24550,24550,24550,0
|
|
20240516,154000,11460796050,24550,24550,24550,24550,0
|
|
20240516,153900,11460796050,24550,24550,24550,24550,0
|
|
20240516,153800,11460796050,24550,24550,24550,24550,0
|
|
20240516,153700,11460796050,24550,24550,24550,24550,0
|
|
20240516,153600,11460796050,24550,24550,24550,24550,0
|
|
20240516,153500,11460796050,24550,24550,24550,24550,0
|
|
20240516,153400,11460796050,24550,24550,24550,24550,8145
|
|
20240516,153300,11460796050,24550,24550,24550,24550,0
|
|
20240516,153200,11460796050,24550,24550,24550,24550,0
|
|
20240516,153100,11460796050,24550,24550,24550,24550,0
|
|
20240516,153000,11460796050,24550,24550,24550,24550,8145
|
|
20240516,152900,11260836300,24550,24550,24550,24550,0
|
|
20240516,152800,11260836300,24550,24550,24550,24550,0
|
|
20240516,152700,11260836300,24550,24550,24550,24550,0
|
|
20240516,152600,11260836300,24550,24550,24550,24550,0
|
|
20240516,152500,11260836300,24550,24550,24550,24550,0
|
|
20240516,152400,11260836300,24550,24550,24550,24550,0
|
|
20240516,152300,11260836300,24550,24550,24550,24550,0
|
|
20240516,152200,11260836300,24550,24550,24550,24550,0
|
|
20240516,152100,11260836300,24550,24550,24550,24550,0
|
|
20240516,152000,11260836300,24550,24550,24550,24550,0
|
|
20240516,151900,11260836300,24550,24600,24600,24450,2294
|
|
20240516,151800,11204603850,24600,24550,24700,24550,408
|
|
20240516,151700,11194544000,24550,24650,24700,24550,2803
|
|
20240516,151600,11125356300,24700,24650,24700,24650,1241
|
|
20240516,151500,11094725050,24700,24650,24700,24650,2443
|
|
20240516,151400,11034410650,24700,24700,24700,24650,848
|
|
20240516,151300,11013467900,24700,24700,24700,24600,1126
|
|
20240516,151200,10985657150,24750,24700,24750,24450,7210
|
|
20240516,151100,10808344050,24700,24700,24750,24700,1389
|
|
20240516,151000,10774016000,24700,24700,24750,24650,2067
|
|
20240516,150900,10723024300,24700,24750,24750,24700,2324
|
|
20240516,150800,10665587800,24700,24650,24700,24600,2989
|
|
20240516,150700,10591785150,24600,24650,24650,24600,2025
|
|
20240516,150600,10541899750,24650,24650,24700,24600,1672
|
|
20240516,150500,10500705100,24700,24700,24750,24650,1415
|
|
20240516,150400,10465738650,24700,24600,24750,24550,3119
|
|
20240516,150300,10388951400,24600,24650,24700,24600,1659
|
|
20240516,150200,10348061100,24650,24650,24700,24600,1426
|
|
20240516,150100,10312910900,24700,24650,24700,24650,1274
|
|
20240516,150000,10281475350,24650,24650,24700,24600,1656
|
|
20240516,145900,10240607800,24650,24700,24700,24650,1923
|
|
20240516,145800,10193139150,24700,24650,24700,24550,1522
|
|
20240516,145700,10155638000,24700,24750,24750,24700,1667
|
|
20240516,145600,10114406000,24750,24650,24750,24650,645
|
|
20240516,145500,10098464600,24700,24750,24750,24650,939
|
|
20240516,145400,10075247000,24750,24700,24750,24600,755
|
|
20240516,145300,10056583650,24700,24800,24900,24500,3364
|
|
20240516,145200,9973484650,24800,24900,24900,24800,1248
|
|
20240516,145100,9942436650,24850,24850,24950,24850,1456
|
|
20240516,145000,9906176850,24850,24900,24950,24850,1598
|
|
20240516,144900,9866389900,24850,24900,24950,24850,1619
|
|
20240516,144800,9826085100,24900,24900,24950,24900,1736
|
|
20240516,144700,9782828350,24950,24850,24950,24850,2304
|
|
20240516,144600,9725469650,24900,24850,24900,24800,2920
|
|
20240516,144500,9652908050,24850,24900,24900,24800,1717
|
|
20240516,144400,9610233650,24850,24900,24900,24850,4599
|
|
20240516,144300,9495803250,24900,24850,24950,24850,2585
|
|
20240516,144200,9431381450,24900,24950,24950,24900,1266
|
|
20240516,144100,9399817700,24950,24900,24950,24800,815
|
|
20240516,144000,9379515150,24900,24900,24900,24850,1156
|
|
20240516,143900,9350736000,24900,24850,24900,24750,3292
|
|
20240516,143800,9268960900,24800,24800,24850,24750,2700
|
|
20240516,143700,9201991100,24800,24700,24800,24700,2735
|
|
20240516,143600,9134319150,24700,24650,24700,24600,2804
|
|
20240516,143500,9065241900,24650,24750,24750,24650,1863
|
|
20240516,143400,9019198100,24800,24750,24850,24700,4539
|
|
20240516,143300,8906949050,24850,24650,24850,24600,3201
|
|
20240516,143200,8827935700,24650,24800,24900,24650,2581
|
|
20240516,143100,8764079500,24800,24900,24900,24750,3828
|
|
20240516,143000,8669060900,24900,25000,25000,24850,1257
|
|
20240516,142900,8637735600,25000,25000,25000,24900,1150
|
|
20240516,142800,8609016050,25000,25000,25050,24900,2787
|
|
20240516,142700,8539444200,25000,25000,25050,24950,2278
|
|
20240516,142600,8482460300,24950,24950,25050,24900,3720
|
|
20240516,142500,8389571150,24900,24850,24950,24850,1071
|
|
20240516,142400,8362905900,24850,24800,25100,24800,2517
|
|
20240516,142300,8300055550,24800,25150,25150,24800,5997
|
|
20240516,142200,8149902600,25150,25250,25250,25150,4574
|
|
20240516,142100,8034728800,25300,25150,25350,25150,7822
|
|
20240516,142000,7836980500,25200,25200,25300,25100,7643
|
|
20240516,141900,7644638150,25200,25500,25500,25000,14365
|
|
20240516,141800,7282396200,25500,25100,25700,25050,35411
|
|
20240516,141700,6384191200,25100,25000,25100,24850,14675
|
|
20240516,141600,6017220650,25000,24700,25000,24700,15776
|
|
20240516,141500,5624557650,24700,24600,24750,24550,9113
|
|
20240516,141400,5399640400,24600,24550,24600,24500,2945
|
|
20240516,141300,5327259050,24550,24550,24600,24500,1365
|
|
20240516,141200,5293756150,24550,24650,24700,24550,1921
|
|
20240516,141100,5246446750,24650,24700,24750,24650,2488
|
|
20240516,141000,5185020250,24700,24550,24700,24500,7178
|
|
20240516,140900,5008507850,24550,24450,24550,24400,8108
|
|
20240516,140800,4809950250,24450,24350,24450,24350,2310
|
|
20240516,140700,4753523650,24350,24450,24500,24350,7896
|
|
20240516,140600,4560441850,24400,24150,24450,24150,18460
|
|
20240516,140500,4111661100,24150,24100,24200,24100,4241
|
|
20240516,140400,4009233950,24100,24100,24150,24050,2017
|
|
20240516,140300,3960615800,24100,24050,24100,24050,1406
|
|
20240516,140200,3926798500,24050,24000,24050,24000,1014
|
|
20240516,140100,3902438250,24000,23950,24000,23950,113
|
|
20240516,140000,3899726500,23950,24000,24050,23950,1426
|
|
20240516,135900,3865455000,24000,24000,24000,24000,387
|
|
20240516,135800,3856167000,24000,23900,24000,23900,94
|
|
20240516,135700,3853914950,23950,23950,23950,23950,30
|
|
20240516,135600,3853196450,23900,24000,24000,23900,144
|
|
20240516,135500,3849747200,23950,23950,24000,23750,1059
|
|
20240516,135400,3824488050,23950,23950,24000,23950,29
|
|
20240516,135300,3823793300,24000,23950,24000,23900,482
|
|
20240516,135200,3812248850,23950,23900,24000,23900,187
|
|
20240516,135100,3807769400,24000,23950,24000,23900,74
|
|
20240516,135000,3805996250,23900,23950,23950,23900,270
|
|
20240516,134900,3799529850,23950,24000,24000,23950,71
|
|
20240516,134800,3797828450,24000,24000,24000,23950,221
|
|
20240516,134700,3792532150,24000,23950,24000,23950,348
|
|
20240516,134600,3784191650,24000,24050,24050,23950,390
|
|
20240516,134500,3774827650,24050,24050,24050,24000,112
|
|
20240516,134400,3772134100,24050,24050,24050,24000,258
|
|
20240516,134300,3765936450,24050,24050,24100,24050,136
|
|
20240516,134200,3762664850,24050,24050,24050,24000,1170
|
|
20240516,134100,3734577900,24000,24050,24050,24000,1037
|
|
20240516,134000,3709688300,24050,24100,24100,24000,398
|
|
20240516,133900,3700115300,24000,24050,24100,24000,577
|
|
20240516,133800,3686237300,24000,24050,24100,24000,57
|
|
20240516,133700,3684866650,24050,24050,24100,24050,178
|
|
20240516,133600,3680579500,24100,24050,24100,24000,229
|
|
20240516,133500,3675072300,24050,24050,24050,24000,84
|
|
20240516,133400,3673052150,24050,24050,24050,24050,140
|
|
20240516,133300,3669685150,24050,24050,24050,24050,174
|
|
20240516,133200,3665500450,24000,24100,24100,24000,462
|
|
20240516,133100,3654391950,24100,24050,24100,24050,120
|
|
20240516,133000,3651500050,24100,24100,24100,24050,122
|
|
20240516,132900,3648559900,24100,24100,24100,24050,202
|
|
20240516,132800,3643700700,24100,24050,24100,24050,185
|
|
20240516,132700,3639242650,24100,24050,24100,24050,55
|
|
20240516,132600,3637917750,24100,24050,24100,24050,166
|
|
20240516,132500,3633924550,24100,24050,24100,24000,393
|
|
20240516,132400,3624476200,24050,24100,24150,24050,1454
|
|
20240516,132300,3589483850,24050,24100,24150,24050,194
|
|
20240516,132200,3584807050,24100,24100,24100,24050,773
|
|
20240516,132100,3566177800,24100,24050,24100,24050,203
|
|
20240516,132000,3561285550,24050,24100,24100,24050,181
|
|
20240516,131900,3556923650,24100,24100,24100,24050,257
|
|
20240516,131800,3550736150,24100,24100,24100,24050,207
|
|
20240516,131700,3545747600,24100,24100,24100,24050,234
|
|
20240516,131600,3540115150,24100,24150,24150,24100,885
|
|
20240516,131500,3518786550,24150,24150,24150,24100,310
|
|
20240516,131400,3511300100,24150,24150,24150,24050,51
|
|
20240516,131300,3510069650,24050,24100,24150,24050,817
|
|
20240516,131200,3490380000,24100,24100,24100,24050,511
|
|
20240516,131100,3478069900,24100,24100,24100,24050,400
|
|
20240516,131000,3468430000,24100,24050,24100,24000,4217
|
|
20240516,130900,3366832100,24050,24050,24100,24000,4524
|
|
20240516,130800,3258016050,24050,24050,24050,24000,3785
|
|
20240516,130700,3166996400,24000,24000,24050,24000,2319
|
|
20240516,130600,3111232650,24050,23950,24100,23950,3470
|
|
20240516,130500,3027693850,24050,24000,24050,24000,2854
|
|
20240516,130400,2959058650,23950,24000,24050,23900,1323
|
|
20240516,130300,2927316350,24050,24050,24050,23850,2998
|
|
20240516,130200,2855301300,24050,24000,24050,23950,233
|
|
20240516,130100,2849709050,23850,23950,24050,23850,4734
|
|
20240516,130000,2736117100,23900,23850,23950,23850,105
|
|
20240516,125900,2733607450,23850,23900,24000,23850,2285
|
|
20240516,125800,2678894700,23900,23950,23950,23850,522
|
|
20240516,125700,2666410900,23850,23900,23900,23850,222
|
|
20240516,125600,2661109200,23900,23900,23900,23900,144
|
|
20240516,125500,2657667600,23900,23900,23900,23900,55
|
|
20240516,125400,2656353100,23850,23900,23900,23850,304
|
|
20240516,125300,2649098700,23900,23900,23950,23850,149
|
|
20240516,125200,2645536200,23900,23900,23900,23900,168
|
|
20240516,125100,2641521000,23850,23900,23900,23850,1469
|
|
20240516,125000,2606440150,23850,23900,23900,23850,149
|
|
20240516,124900,2602879200,23900,23900,23900,23850,43
|
|
20240516,124800,2601851600,23900,23900,23950,23900,360
|
|
20240516,124700,2593242600,23950,23950,23950,23900,158
|
|
20240516,124600,2589458700,23900,23900,23950,23900,17
|
|
20240516,124500,2589051950,23900,23900,23950,23900,319
|
|
20240516,124400,2581421950,23900,23900,23900,23850,772
|
|
20240516,124300,2562971200,23900,23900,23900,23850,187
|
|
20240516,124200,2558508000,23950,23900,23950,23900,137
|
|
20240516,124100,2555232400,23900,23900,23900,23900,393
|
|
20240516,124000,2545839700,23900,23850,23900,23850,82
|
|
20240516,123900,2543880550,23850,23850,23900,23850,138
|
|
20240516,123800,2540582500,23900,23850,23900,23850,201
|
|
20240516,123700,2535785900,23800,23850,23850,23800,231
|
|
20240516,123600,2530286600,23850,23850,23850,23800,266
|
|
20240516,123500,2523945050,23850,23850,23850,23800,175
|
|
20240516,123400,2519772400,23850,23850,23850,23850,560
|
|
20240516,123300,2506416400,23900,23850,23900,23850,282
|
|
20240516,123200,2499676650,23900,23850,23900,23800,134
|
|
20240516,123100,2496480000,23850,23900,23900,23850,60
|
|
20240516,123000,2495046250,23850,23850,23900,23850,652
|
|
20240516,122900,2479490900,23850,23850,23850,23800,110
|
|
20240516,122800,2476867450,23800,23850,23850,23800,173
|
|
20240516,122700,2472745850,23850,23850,23850,23800,101
|
|
20240516,122600,2470337050,23850,23850,23850,23800,111
|
|
20240516,122500,2467689950,23850,23800,23850,23800,162
|
|
20240516,122400,2463831700,23800,23850,23850,23800,772
|
|
20240516,122300,2445456300,23850,23850,23850,23850,83
|
|
20240516,122200,2443476750,23900,23900,23900,23850,1277
|
|
20240516,122100,2413017850,23900,23850,23900,23850,151
|
|
20240516,122000,2409409200,23900,23900,23900,23850,283
|
|
20240516,121900,2402645650,23900,23850,23900,23850,51
|
|
20240516,121800,2401427000,23900,23850,23900,23850,258
|
|
20240516,121700,2395260850,23900,23900,23900,23850,116
|
|
20240516,121600,2392488650,23900,23900,23900,23850,221
|
|
20240516,121500,2387211850,23900,23900,23900,23850,184
|
|
20240516,121400,2382815300,23900,23900,23900,23850,129
|
|
20240516,121300,2379733000,23900,23850,23900,23850,128
|
|
20240516,121200,2376674300,23900,23900,23900,23900,159
|
|
20240516,121100,2372874200,23900,23900,23900,23800,142
|
|
20240516,121000,2369480500,23900,23850,23900,23850,520
|
|
20240516,120900,2357074100,23850,23850,23850,23800,114
|
|
20240516,120800,2354355250,23850,23850,23850,23850,117
|
|
20240516,120700,2351564800,23800,23850,23850,23800,96
|
|
20240516,120600,2349275350,23800,23800,23850,23800,31
|
|
20240516,120500,2348536400,23800,23850,23850,23800,257
|
|
20240516,120400,2342414950,23800,23800,23800,23800,136
|
|
20240516,120300,2339178150,23900,23800,23900,23800,175
|
|
20240516,120200,2335009700,23850,23850,23850,23800,209
|
|
20240516,120100,2330025450,23850,23850,23850,23750,159
|
|
20240516,120000,2326235450,23850,23750,23850,23750,30
|
|
20240516,115900,2325520050,23800,23850,23900,23800,534
|
|
20240516,115800,2312791450,23850,23800,23900,23800,79
|
|
20240516,115700,2310905500,23800,23800,23800,23800,161
|
|
20240516,115600,2307073700,23800,23900,23900,23800,257
|
|
20240516,115500,2300949800,23800,23800,23900,23800,275
|
|
20240516,115400,2294395550,23850,23850,23850,23800,19
|
|
20240516,115300,2293942450,23850,23800,23900,23800,116
|
|
20240516,115200,2291172050,23850,23900,23950,23850,161
|
|
20240516,115100,2287327350,23900,23800,23900,23800,141
|
|
20240516,115000,2283964150,23750,23850,23900,23750,388
|
|
20240516,114900,2274725850,23850,23850,23900,23800,135
|
|
20240516,114800,2271501450,23900,23850,23900,23800,36
|
|
20240516,114700,2270642850,23800,23900,23900,23800,276
|
|
20240516,114600,2264057100,23900,23800,23900,23800,137
|
|
20240516,114500,2260788500,23800,23950,23950,23800,44
|
|
20240516,114400,2259737400,23950,23900,23950,23800,583
|
|
20240516,114300,2245809450,23850,23900,23900,23850,216
|
|
20240516,114200,2240652150,23900,23850,23900,23850,139
|
|
20240516,114100,2237330550,23900,23900,23900,23850,168
|
|
20240516,114000,2233315450,23900,23900,23900,23900,78
|
|
20240516,113900,2231451250,23850,23900,23900,23850,315
|
|
20240516,113800,2223933400,23900,23900,23900,23900,153
|
|
20240516,113700,2220276700,23850,23900,23900,23850,78
|
|
20240516,113600,2218412550,23900,23900,23900,23850,241
|
|
20240516,113500,2212658100,23900,23900,23900,23850,182
|
|
20240516,113400,2208308800,23900,23900,23900,23800,587
|
|
20240516,113300,2194317750,23900,23850,23900,23850,45
|
|
20240516,113200,2193242300,23900,23900,23900,23850,91
|
|
20240516,113100,2191067750,23900,23900,23900,23850,508
|
|
20240516,113000,2178936950,23900,23850,23900,23850,773
|
|
20240516,112900,2160493500,23850,23850,23850,23800,202
|
|
20240516,112800,2155675850,23800,23850,23850,23800,213
|
|
20240516,112700,2150595900,23850,23850,23850,23850,65
|
|
20240516,112600,2149045650,23850,23850,23850,23850,116
|
|
20240516,112500,2146279050,23850,23850,23850,23850,636
|
|
20240516,112400,2131110450,23850,23750,23850,23750,526
|
|
20240516,112300,2118587600,23800,23800,23800,23800,85
|
|
20240516,112200,2116564600,23750,23850,23850,23750,551
|
|
20240516,112100,2103449950,23850,23850,23850,23800,101
|
|
20240516,112000,2101041250,23800,23800,23850,23800,38
|
|
20240516,111900,2100136450,23800,23800,23850,23800,150
|
|
20240516,111800,2096559050,23850,23850,23900,23800,153
|
|
20240516,111700,2092910550,23800,23850,23900,23800,380
|
|
20240516,111600,2083847000,23800,23800,23850,23750,1136
|
|
20240516,111500,2056805300,23800,23850,23850,23800,123
|
|
20240516,111400,2053872150,23800,23850,23850,23750,185
|
|
20240516,111300,2049466850,23800,23800,23850,23800,360
|
|
20240516,111200,2040893550,23850,23800,23850,23800,83
|
|
20240516,111100,2038914050,23850,23800,23850,23800,128
|
|
20240516,111000,2035865150,23850,23850,23850,23800,377
|
|
20240516,110900,2026874100,23850,23850,23850,23850,127
|
|
20240516,110800,2023845150,23850,23800,23850,23800,64
|
|
20240516,110700,2022319250,23800,23850,23850,23800,136
|
|
20240516,110600,2019076450,23850,23850,23850,23800,98
|
|
20240516,110500,2016739200,23800,23850,23850,23800,196
|
|
20240516,110400,2012065500,23850,23850,23850,23800,122
|
|
20240516,110300,2009155900,23850,23800,23850,23750,409
|
|
20240516,110200,1999419300,23750,23800,23800,23750,283
|
|
20240516,110100,1992695400,23800,23800,23800,23750,250
|
|
20240516,110000,1986745500,23800,23750,23800,23750,111
|
|
20240516,105900,1984103800,23800,23750,23800,23750,40
|
|
20240516,105800,1983151950,23800,23750,23800,23750,486
|
|
20240516,105700,1971601550,23750,23750,23750,23700,79
|
|
20240516,105600,1969725450,23650,23750,23750,23650,56
|
|
20240516,105500,1968396900,23700,23700,23700,23650,617
|
|
20240516,105400,1953774100,23700,23650,23700,23600,287
|
|
20240516,105300,1946983400,23650,23750,23750,23600,235
|
|
20240516,105200,1941432400,23750,23650,23750,23650,351
|
|
20240516,105100,1933103750,23650,23650,23700,23600,44
|
|
20240516,105000,1932062950,23650,23700,23750,23650,883
|
|
20240516,104900,1911139600,23700,23650,23700,23650,91
|
|
20240516,104800,1908982950,23650,23700,23750,23600,323
|
|
20240516,104700,1901333150,23700,23650,23700,23650,21
|
|
20240516,104600,1900836250,23650,23650,23650,23600,91
|
|
20240516,104500,1898684150,23650,23600,23750,23600,220
|
|
20240516,104400,1893474350,23700,23600,23700,23600,79
|
|
20240516,104300,1891602150,23750,23600,23750,23550,552
|
|
20240516,104200,1878583950,23600,23700,23750,23600,351
|
|
20240516,104100,1870288000,23750,23600,23750,23600,51
|
|
20240516,104000,1869077100,23650,23600,23650,23600,79
|
|
20240516,103900,1867208800,23650,23650,23650,23650,84
|
|
20240516,103800,1865222200,23650,23600,23650,23600,9
|
|
20240516,103700,1865009450,23650,23600,23650,23600,117
|
|
20240516,103600,1862242950,23650,23650,23650,23650,79
|
|
20240516,103500,1860374600,23650,23700,23700,23650,94
|
|
20240516,103400,1858147300,23650,23650,23650,23650,1
|
|
20240516,103300,1858123650,23650,23600,23700,23600,90
|
|
20240516,103200,1855994650,23750,23650,23750,23650,157
|
|
20240516,103100,1852279600,23650,23650,23650,23650,6
|
|
20240516,103000,1852137700,23600,23600,23600,23600,356
|
|
20240516,102900,1843736100,23650,23650,23650,23650,77
|
|
20240516,102800,1841915050,23600,23700,23700,23600,51
|
|
20240516,102700,1840706450,23650,23700,23700,23650,212
|
|
20240516,102600,1835684800,23650,23650,23650,23650,22
|
|
20240516,102500,1835164500,23650,23750,23750,23650,222
|
|
20240516,102400,1829902850,23650,23700,23750,23650,164
|
|
20240516,102300,1826012200,23700,23650,23700,23650,7
|
|
20240516,102200,1825846350,23700,23700,23700,23650,152
|
|
20240516,102100,1822247900,23650,23600,23700,23600,8
|
|
20240516,102000,1822058900,23600,23650,23700,23600,155
|
|
20240516,101900,1818391400,23600,23600,23800,23600,246
|
|
20240516,101800,1812563150,23600,23650,23750,23600,236
|
|
20240516,101700,1806975250,23700,23650,23750,23650,480
|
|
20240516,101600,1795617850,23650,23700,23700,23650,39
|
|
20240516,101500,1794694550,23700,23550,23700,23550,177
|
|
20240516,101400,1790515550,23600,23650,23650,23600,1658
|
|
20240516,101300,1751367350,23750,23750,23750,23750,0
|
|
20240516,101200,1751367350,23750,23700,23750,23700,254
|
|
20240516,101100,1745342700,23750,23650,23750,23650,502
|
|
20240516,101000,1733453750,23650,23750,23800,23650,272
|
|
20240516,100900,1727007650,23750,23800,23800,23750,104
|
|
20240516,100800,1724537150,23800,23800,23800,23700,127
|
|
20240516,100700,1721520000,23800,23700,23800,23700,738
|
|
20240516,100600,1704027300,23750,23750,23750,23750,137
|
|
20240516,100500,1700773550,23750,23800,23850,23750,1229
|
|
20240516,100400,1671579150,23800,23900,23900,23800,58
|
|
20240516,100300,1670196650,23850,23750,23900,23750,1226
|
|
20240516,100200,1640981050,23700,23750,23750,23700,99
|
|
20240516,100100,1638629850,23750,23650,23750,23650,67
|
|
20240516,100000,1637041800,23700,23750,23850,23650,961
|
|
20240516,095900,1614180750,23750,23750,23750,23650,518
|
|
20240516,095800,1601893950,23750,23750,23750,23750,1
|
|
20240516,095700,1601870200,23800,23750,23800,23750,483
|
|
20240516,095600,1590394650,23750,23800,23800,23750,312
|
|
20240516,095500,1582969100,23800,23800,23800,23800,5
|
|
20240516,095400,1582850100,23800,23800,23800,23800,90
|
|
20240516,095300,1580708100,23800,23800,23850,23800,430
|
|
20240516,095200,1570465100,23800,23800,23850,23800,178
|
|
20240516,095100,1566226950,23700,23800,23850,23700,1046
|
|
20240516,095000,1541334800,23750,23750,23800,23750,87
|
|
20240516,094900,1539264600,23750,23750,23800,23750,877
|
|
20240516,094800,1518433300,23750,23700,23750,23700,210
|
|
20240516,094700,1513447700,23700,23800,23800,23700,374
|
|
20240516,094600,1504555700,23750,23750,23800,23750,208
|
|
20240516,094500,1499609150,23750,23700,23750,23700,341
|
|
20240516,094400,1491515850,23700,23700,23700,23700,252
|
|
20240516,094300,1485543450,23750,23700,23750,23700,327
|
|
20240516,094200,1477793500,23650,23650,23650,23600,170
|
|
20240516,094100,1473776350,23700,23700,23700,23650,98
|
|
20240516,094000,1471454000,23700,23650,23700,23600,814
|
|
20240516,093900,1452205000,23600,23650,23650,23600,319
|
|
20240516,093800,1444675600,23600,23550,23650,23550,204
|
|
20240516,093700,1439864000,23600,23450,23600,23450,1072
|
|
20240516,093600,1414646100,23500,23450,23550,23450,386
|
|
20240516,093500,1405580900,23500,23650,23650,23200,6342
|
|
20240516,093400,1257242250,23600,23550,23650,23500,964
|
|
20240516,093300,1234511700,23500,23550,23550,23500,442
|
|
20240516,093200,1224107400,23550,23600,23600,23550,142
|
|
20240516,093100,1220761350,23650,23650,23700,23550,251
|
|
20240516,093000,1214831550,23650,23650,23700,23400,3670
|
|
20240516,092900,1128738250,23650,23550,23650,23550,1376
|
|
20240516,092800,1096298300,23550,23600,23600,23550,1495
|
|
20240516,092700,1061043200,23600,23650,23650,23600,952
|
|
20240516,092600,1038542550,23700,23700,23700,23700,288
|
|
20240516,092500,1031716950,23700,23700,23750,23700,826
|
|
20240516,092400,1012136450,23700,23750,23750,23700,218
|
|
20240516,092300,1006959700,23750,23750,23750,23750,92
|
|
20240516,092200,1004774700,23800,23800,23800,23750,235
|
|
20240516,092100,999186450,23750,23750,23800,23750,72
|
|
20240516,092000,997475000,23750,23750,23800,23700,1606
|
|
20240516,091900,959326050,23750,23750,23750,23750,1042
|
|
20240516,091800,934578550,23750,23800,23850,23750,385
|
|
20240516,091700,925415250,23800,23750,23850,23750,191
|
|
20240516,091600,920869350,23750,23800,23800,23750,290
|
|
20240516,091500,913975200,23800,23800,23800,23700,107
|
|
20240516,091400,911432250,23800,23700,23850,23650,461
|
|
20240516,091300,900489400,23750,23700,23750,23700,283
|
|
20240516,091200,893771850,23700,23700,23800,23700,158
|
|
20240516,091100,890023550,23850,23650,23900,23650,1591
|
|
20240516,091000,852195700,23650,23650,23700,23600,1204
|
|
20240516,090900,823749700,23650,23750,23750,23650,254
|
|
20240516,090800,817734850,23800,23700,23800,23650,727
|
|
20240516,090700,800514600,23700,23900,23950,23700,1569
|
|
20240516,090600,763209650,23900,23750,23900,23750,1437
|
|
20240516,090500,728915100,23650,23600,23800,23500,8896
|
|
20240516,090400,518455650,23600,23600,23600,23300,6410
|
|
20240516,090300,367722900,23600,23750,23750,23600,1418
|
|
20240516,090200,334121000,23750,23800,23800,23650,843
|
|
20240516,090100,314170350,23650,23900,23900,23500,7411
|
|
20240516,090000,138923200,23900,24050,24100,23850,5788
|