624 lines
34 KiB
CSV
624 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,192100,14149240700,32550,32550,32550,32550,6345
|
|
20240510,192000,14149240700,32550,32550,32550,32550,0
|
|
20240510,191900,14149240700,32550,32550,32550,32550,0
|
|
20240510,191800,14149240700,32550,32550,32550,32550,0
|
|
20240510,191700,14149240700,32550,32550,32550,32550,0
|
|
20240510,191600,14149240700,32550,32550,32550,32550,0
|
|
20240510,191500,14149240700,32550,32550,32550,32550,0
|
|
20240510,191400,14149240700,32550,32550,32550,32550,0
|
|
20240510,191300,14149240700,32550,32550,32550,32550,0
|
|
20240510,191200,14149240700,32550,32550,32550,32550,0
|
|
20240510,191100,14149240700,32550,32550,32550,32550,0
|
|
20240510,191000,14149240700,32550,32550,32550,32550,0
|
|
20240510,190900,14149240700,32550,32550,32550,32550,0
|
|
20240510,190800,14149240700,32550,32550,32550,32550,0
|
|
20240510,190700,14149240700,32550,32550,32550,32550,0
|
|
20240510,190600,14149240700,32550,32550,32550,32550,0
|
|
20240510,190500,14149240700,32550,32550,32550,32550,0
|
|
20240510,190400,14149240700,32550,32550,32550,32550,0
|
|
20240510,190300,14149240700,32550,32550,32550,32550,0
|
|
20240510,190200,14149240700,32550,32550,32550,32550,0
|
|
20240510,190100,14149240700,32550,32550,32550,32550,0
|
|
20240510,190000,14149240700,32550,32550,32550,32550,0
|
|
20240510,185900,14149240700,32550,32550,32550,32550,0
|
|
20240510,185800,14149240700,32550,32550,32550,32550,0
|
|
20240510,185700,14149240700,32550,32550,32550,32550,0
|
|
20240510,185600,14149240700,32550,32550,32550,32550,0
|
|
20240510,185500,14149240700,32550,32550,32550,32550,0
|
|
20240510,185400,14149240700,32550,32550,32550,32550,0
|
|
20240510,185300,14149240700,32550,32550,32550,32550,0
|
|
20240510,185200,14149240700,32550,32550,32550,32550,0
|
|
20240510,185100,14149240700,32550,32550,32550,32550,6345
|
|
20240510,185000,14149240700,32550,32550,32550,32550,0
|
|
20240510,184900,14149240700,32550,32550,32550,32550,0
|
|
20240510,184800,14149240700,32550,32550,32550,32550,0
|
|
20240510,184700,14149240700,32550,32550,32550,32550,0
|
|
20240510,184600,14149240700,32550,32550,32550,32550,0
|
|
20240510,184500,14149240700,32550,32550,32550,32550,0
|
|
20240510,184400,14149240700,32550,32550,32550,32550,0
|
|
20240510,184300,14149240700,32550,32550,32550,32550,0
|
|
20240510,184200,14149240700,32550,32550,32550,32550,0
|
|
20240510,184100,14149240700,32550,32550,32550,32550,0
|
|
20240510,184000,14149240700,32550,32550,32550,32550,0
|
|
20240510,183900,14149240700,32550,32550,32550,32550,0
|
|
20240510,183800,14149240700,32550,32550,32550,32550,0
|
|
20240510,183700,14149240700,32550,32550,32550,32550,0
|
|
20240510,183600,14149240700,32550,32550,32550,32550,0
|
|
20240510,183500,14149240700,32550,32550,32550,32550,0
|
|
20240510,183400,14149240700,32550,32550,32550,32550,0
|
|
20240510,183300,14149240700,32550,32550,32550,32550,0
|
|
20240510,183200,14149240700,32550,32550,32550,32550,0
|
|
20240510,183100,14149240700,32550,32550,32550,32550,0
|
|
20240510,183000,14149240700,32550,32550,32550,32550,0
|
|
20240510,182900,14149240700,32550,32550,32550,32550,0
|
|
20240510,182800,14149240700,32550,32550,32550,32550,0
|
|
20240510,182700,14149240700,32550,32550,32550,32550,0
|
|
20240510,182600,14149240700,32550,32550,32550,32550,0
|
|
20240510,182500,14149240700,32550,32550,32550,32550,0
|
|
20240510,182400,14149240700,32550,32550,32550,32550,0
|
|
20240510,182300,14149240700,32550,32550,32550,32550,0
|
|
20240510,182200,14149240700,32550,32550,32550,32550,0
|
|
20240510,182100,14149240700,32550,32550,32550,32550,6345
|
|
20240510,182000,14149240700,32550,32550,32550,32550,0
|
|
20240510,181900,14149240700,32550,32550,32550,32550,0
|
|
20240510,181800,14149240700,32550,32550,32550,32550,0
|
|
20240510,181700,14149240700,32550,32550,32550,32550,0
|
|
20240510,181600,14149240700,32550,32550,32550,32550,0
|
|
20240510,181500,14149240700,32550,32550,32550,32550,0
|
|
20240510,181400,14149240700,32550,32550,32550,32550,0
|
|
20240510,181300,14149240700,32550,32550,32550,32550,0
|
|
20240510,181200,14149240700,32550,32550,32550,32550,0
|
|
20240510,181100,14149240700,32550,32550,32550,32550,0
|
|
20240510,181000,14149240700,32550,32550,32550,32550,0
|
|
20240510,180900,14149240700,32550,32550,32550,32550,0
|
|
20240510,180800,14149240700,32550,32550,32550,32550,0
|
|
20240510,180700,14149240700,32550,32550,32550,32550,0
|
|
20240510,180600,14149240700,32550,32550,32550,32550,0
|
|
20240510,180500,14149240700,32550,32550,32550,32550,0
|
|
20240510,180400,14149240700,32550,32550,32550,32550,0
|
|
20240510,180300,14149240700,32550,32550,32550,32550,0
|
|
20240510,180200,14149240700,32550,32550,32550,32550,0
|
|
20240510,180100,14149240700,32550,32550,32550,32550,0
|
|
20240510,180000,14149240700,32550,32550,32550,32550,0
|
|
20240510,175900,14149240700,32550,32550,32550,32550,0
|
|
20240510,175800,14149240700,32550,32550,32550,32550,0
|
|
20240510,175700,14149240700,32550,32550,32550,32550,0
|
|
20240510,175600,14149240700,32550,32550,32550,32550,0
|
|
20240510,175500,14149240700,32550,32550,32550,32550,0
|
|
20240510,175400,14149240700,32550,32550,32550,32550,0
|
|
20240510,175300,14149240700,32550,32550,32550,32550,0
|
|
20240510,175200,14149240700,32550,32550,32550,32550,0
|
|
20240510,175100,14149240700,32550,32550,32550,32550,6345
|
|
20240510,175000,14149240700,32550,32550,32550,32550,0
|
|
20240510,174900,14149240700,32550,32550,32550,32550,0
|
|
20240510,174800,14149240700,32550,32550,32550,32550,0
|
|
20240510,174700,14149240700,32550,32550,32550,32550,0
|
|
20240510,174600,14149240700,32550,32550,32550,32550,0
|
|
20240510,174500,14149240700,32550,32550,32550,32550,0
|
|
20240510,174400,14149240700,32550,32550,32550,32550,0
|
|
20240510,174300,14149240700,32550,32550,32550,32550,0
|
|
20240510,174200,14149240700,32550,32550,32550,32550,0
|
|
20240510,174100,14149240700,32550,32550,32550,32550,0
|
|
20240510,174000,14149240700,32550,32550,32550,32550,0
|
|
20240510,173900,14149240700,32550,32550,32550,32550,0
|
|
20240510,173800,14149240700,32550,32550,32550,32550,0
|
|
20240510,173700,14149240700,32550,32550,32550,32550,0
|
|
20240510,173600,14149240700,32550,32550,32550,32550,0
|
|
20240510,173500,14149240700,32550,32550,32550,32550,0
|
|
20240510,173400,14149240700,32550,32550,32550,32550,0
|
|
20240510,173300,14149240700,32550,32550,32550,32550,0
|
|
20240510,173200,14149240700,32550,32550,32550,32550,0
|
|
20240510,173100,14149240700,32550,32550,32550,32550,0
|
|
20240510,173000,14149240700,32550,32550,32550,32550,0
|
|
20240510,172900,14149240700,32550,32550,32550,32550,0
|
|
20240510,172800,14149240700,32550,32550,32550,32550,0
|
|
20240510,172700,14149240700,32550,32550,32550,32550,0
|
|
20240510,172600,14149240700,32550,32550,32550,32550,0
|
|
20240510,172500,14149240700,32550,32550,32550,32550,0
|
|
20240510,172400,14149240700,32550,32550,32550,32550,0
|
|
20240510,172300,14149240700,32550,32550,32550,32550,0
|
|
20240510,172200,14149240700,32550,32550,32550,32550,0
|
|
20240510,172100,14149240700,32550,32550,32550,32550,6345
|
|
20240510,172000,14149240700,32550,32550,32550,32550,0
|
|
20240510,171900,14149240700,32550,32550,32550,32550,0
|
|
20240510,171800,14149240700,32550,32550,32550,32550,0
|
|
20240510,171700,14149240700,32550,32550,32550,32550,0
|
|
20240510,171600,14149240700,32550,32550,32550,32550,0
|
|
20240510,171500,14149240700,32550,32550,32550,32550,0
|
|
20240510,171400,14149240700,32550,32550,32550,32550,0
|
|
20240510,171300,14149240700,32550,32550,32550,32550,0
|
|
20240510,171200,14149240700,32550,32550,32550,32550,0
|
|
20240510,171100,14149240700,32550,32550,32550,32550,0
|
|
20240510,171000,14149240700,32550,32550,32550,32550,0
|
|
20240510,170900,14149240700,32550,32550,32550,32550,0
|
|
20240510,170800,14149240700,32550,32550,32550,32550,0
|
|
20240510,170700,14149240700,32550,32550,32550,32550,0
|
|
20240510,170600,14149240700,32550,32550,32550,32550,0
|
|
20240510,170500,14149240700,32550,32550,32550,32550,0
|
|
20240510,170400,14149240700,32550,32550,32550,32550,0
|
|
20240510,170300,14149240700,32550,32550,32550,32550,0
|
|
20240510,170200,14149240700,32550,32550,32550,32550,0
|
|
20240510,170100,14149240700,32550,32550,32550,32550,0
|
|
20240510,170000,14149240700,32550,32550,32550,32550,0
|
|
20240510,165900,14149240700,32550,32550,32550,32550,0
|
|
20240510,165800,14149240700,32550,32550,32550,32550,0
|
|
20240510,165700,14149240700,32550,32550,32550,32550,0
|
|
20240510,165600,14149240700,32550,32550,32550,32550,0
|
|
20240510,165500,14149240700,32550,32550,32550,32550,0
|
|
20240510,165400,14149240700,32550,32550,32550,32550,0
|
|
20240510,165300,14149240700,32550,32550,32550,32550,0
|
|
20240510,165200,14149240700,32550,32550,32550,32550,0
|
|
20240510,165100,14149240700,32550,32550,32550,32550,6345
|
|
20240510,165000,14149240700,32550,32550,32550,32550,0
|
|
20240510,164900,14149240700,32550,32550,32550,32550,0
|
|
20240510,164800,14149240700,32550,32550,32550,32550,0
|
|
20240510,164700,14149240700,32550,32550,32550,32550,0
|
|
20240510,164600,14149240700,32550,32550,32550,32550,0
|
|
20240510,164500,14149240700,32550,32550,32550,32550,0
|
|
20240510,164400,14149240700,32550,32550,32550,32550,0
|
|
20240510,164300,14149240700,32550,32550,32550,32550,0
|
|
20240510,164200,14149240700,32550,32550,32550,32550,0
|
|
20240510,164100,14149240700,32550,32550,32550,32550,0
|
|
20240510,164000,14149240700,32550,32550,32550,32550,0
|
|
20240510,163900,14149240700,32550,32550,32550,32550,0
|
|
20240510,163800,14149240700,32550,32550,32550,32550,0
|
|
20240510,163700,14149240700,32550,32550,32550,32550,0
|
|
20240510,163600,14149240700,32550,32550,32550,32550,0
|
|
20240510,163500,14149240700,32550,32550,32550,32550,0
|
|
20240510,163400,14149240700,32550,32550,32550,32550,0
|
|
20240510,163300,14149240700,32550,32550,32550,32550,0
|
|
20240510,163200,14149240700,32550,32550,32550,32550,0
|
|
20240510,163100,14149240700,32550,32550,32550,32550,0
|
|
20240510,163000,14149240700,32550,32550,32550,32550,0
|
|
20240510,162900,14149240700,32550,32550,32550,32550,0
|
|
20240510,162800,14149240700,32550,32550,32550,32550,0
|
|
20240510,162700,14149240700,32550,32550,32550,32550,0
|
|
20240510,162600,14149240700,32550,32550,32550,32550,0
|
|
20240510,162500,14149240700,32550,32550,32550,32550,0
|
|
20240510,162400,14149240700,32550,32550,32550,32550,0
|
|
20240510,162300,14149240700,32550,32550,32550,32550,0
|
|
20240510,162200,14149240700,32550,32550,32550,32550,0
|
|
20240510,162100,14149240700,32550,32550,32550,32550,6345
|
|
20240510,162000,14149240700,32550,32550,32550,32550,0
|
|
20240510,161900,14149240700,32550,32550,32550,32550,0
|
|
20240510,161800,14149240700,32550,32550,32550,32550,0
|
|
20240510,161700,14149240700,32550,32550,32550,32550,0
|
|
20240510,161600,14149240700,32550,32550,32550,32550,0
|
|
20240510,161500,14149240700,32550,32550,32550,32550,0
|
|
20240510,161400,14149240700,32550,32550,32550,32550,0
|
|
20240510,161300,14149240700,32550,32550,32550,32550,0
|
|
20240510,161200,14149240700,32550,32550,32550,32550,0
|
|
20240510,161100,14149240700,32550,32550,32550,32550,0
|
|
20240510,161000,14149240700,32550,32550,32550,32550,0
|
|
20240510,160900,14149240700,32550,32550,32550,32550,0
|
|
20240510,160800,14149240700,32550,32550,32550,32550,0
|
|
20240510,160700,14149240700,32550,32550,32550,32550,0
|
|
20240510,160600,14149240700,32550,32550,32550,32550,0
|
|
20240510,160500,14149240700,32550,32550,32550,32550,0
|
|
20240510,160400,14149240700,32550,32550,32550,32550,0
|
|
20240510,160300,14149240700,32550,32550,32550,32550,0
|
|
20240510,160200,14149240700,32550,32550,32550,32550,0
|
|
20240510,160100,14149240700,32550,32550,32550,32550,0
|
|
20240510,160000,14149240700,32550,32550,32550,32550,0
|
|
20240510,155900,14149240700,32550,32550,32550,32550,0
|
|
20240510,155800,14149240700,32550,32550,32550,32550,0
|
|
20240510,155700,14149240700,32550,32550,32550,32550,0
|
|
20240510,155600,14149240700,32550,32550,32550,32550,0
|
|
20240510,155500,14149240700,32550,32550,32550,32550,0
|
|
20240510,155400,14149240700,32550,32550,32550,32550,0
|
|
20240510,155300,14149240700,32550,32550,32550,32550,0
|
|
20240510,155200,14149240700,32550,32550,32550,32550,0
|
|
20240510,155100,14149240700,32550,32550,32550,32550,6345
|
|
20240510,155000,14149240700,32550,32550,32550,32550,0
|
|
20240510,154900,14149240700,32550,32550,32550,32550,0
|
|
20240510,154800,14149240700,32550,32550,32550,32550,0
|
|
20240510,154700,14149240700,32550,32550,32550,32550,0
|
|
20240510,154600,14149240700,32550,32550,32550,32550,0
|
|
20240510,154500,14149240700,32550,32550,32550,32550,0
|
|
20240510,154400,14149240700,32550,32550,32550,32550,0
|
|
20240510,154300,14149240700,32550,32550,32550,32550,0
|
|
20240510,154200,14149240700,32550,32550,32550,32550,0
|
|
20240510,154100,14149240700,32550,32550,32550,32550,0
|
|
20240510,154000,14149240700,32550,32550,32550,32550,0
|
|
20240510,153900,14149240700,32550,32550,32550,32550,0
|
|
20240510,153800,14149240700,32550,32550,32550,32550,0
|
|
20240510,153700,14149240700,32550,32550,32550,32550,0
|
|
20240510,153600,14149240700,32550,32550,32550,32550,0
|
|
20240510,153500,14149240700,32550,32550,32550,32550,0
|
|
20240510,153400,14149240700,32550,32550,32550,32550,0
|
|
20240510,153300,14149240700,32550,32550,32550,32550,0
|
|
20240510,153200,14149240700,32550,32550,32550,32550,0
|
|
20240510,153100,14149240700,32550,32550,32550,32550,0
|
|
20240510,153000,14149240700,32550,32550,32550,32550,6345
|
|
20240510,152900,13942710950,32550,32550,32550,32550,0
|
|
20240510,152800,13942710950,32550,32550,32550,32550,0
|
|
20240510,152700,13942710950,32550,32550,32550,32550,0
|
|
20240510,152600,13942710950,32550,32550,32550,32550,0
|
|
20240510,152500,13942710950,32550,32550,32550,32550,0
|
|
20240510,152400,13942710950,32550,32550,32550,32550,0
|
|
20240510,152300,13942710950,32550,32550,32550,32550,0
|
|
20240510,152200,13942710950,32550,32550,32550,32550,0
|
|
20240510,152100,13942710950,32550,32550,32550,32550,0
|
|
20240510,152000,13942710950,32550,32550,32550,32550,0
|
|
20240510,151900,13942710950,32550,32500,32550,32500,1361
|
|
20240510,151800,13898468950,32500,32550,32550,32450,2986
|
|
20240510,151700,13801519700,32500,32500,32550,32500,428
|
|
20240510,151600,13787607050,32500,32500,32550,32500,1182
|
|
20240510,151500,13749181200,32500,32500,32550,32500,2045
|
|
20240510,151400,13682657250,32550,32600,32600,32500,715
|
|
20240510,151300,13659384450,32550,32550,32600,32550,360
|
|
20240510,151200,13647666100,32550,32500,32550,32500,1311
|
|
20240510,151100,13605015150,32500,32500,32550,32500,71
|
|
20240510,151000,13602706750,32500,32500,32500,32450,421
|
|
20240510,150900,13589027650,32500,32500,32550,32450,369
|
|
20240510,150800,13577040550,32550,32500,32550,32500,623
|
|
20240510,150700,13556792550,32550,32500,32600,32500,448
|
|
20240510,150600,13542216650,32500,32450,32550,32450,796
|
|
20240510,150500,13516345550,32550,32500,32550,32450,3037
|
|
20240510,150400,13417573150,32450,32450,32550,32450,2766
|
|
20240510,150300,13327797100,32500,32500,32550,32450,90
|
|
20240510,150200,13324873350,32500,32500,32550,32450,370
|
|
20240510,150100,13312850100,32500,32450,32500,32450,967
|
|
20240510,150000,13281426450,32450,32450,32500,32450,260
|
|
20240510,145900,13272981700,32500,32450,32500,32450,672
|
|
20240510,145800,13251145950,32450,32450,32500,32450,363
|
|
20240510,145700,13239361750,32500,32450,32500,32450,252
|
|
20240510,145600,13231183250,32500,32450,32500,32450,493
|
|
20240510,145500,13215168400,32450,32500,32500,32450,313
|
|
20240510,145400,13205003500,32500,32500,32550,32450,2280
|
|
20240510,145300,13130979550,32500,32550,32550,32500,752
|
|
20240510,145200,13106538450,32500,32550,32550,32500,160
|
|
20240510,145100,13101338000,32500,32500,32550,32500,1851
|
|
20240510,145000,13041179900,32500,32550,32550,32500,266
|
|
20240510,144900,13032525350,32500,32500,32550,32500,830
|
|
20240510,144800,13005549800,32500,32500,32550,32500,1597
|
|
20240510,144700,12953599950,32500,32500,32500,32450,263
|
|
20240510,144600,12945053750,32500,32450,32500,32450,404
|
|
20240510,144500,12931926650,32450,32500,32500,32450,240
|
|
20240510,144400,12924137500,32450,32500,32500,32450,647
|
|
20240510,144300,12903136100,32450,32500,32550,32450,616
|
|
20240510,144200,12883123750,32500,32500,32550,32450,329
|
|
20240510,144100,12872428200,32450,32450,32550,32450,149
|
|
20240510,144000,12867587500,32500,32450,32500,32450,109
|
|
20240510,143900,12864048300,32450,32500,32550,32450,3054
|
|
20240510,143800,12764894900,32550,32500,32550,32500,209
|
|
20240510,143700,12758101850,32500,32450,32600,32450,410
|
|
20240510,143600,12744776300,32600,32550,32600,32450,3110
|
|
20240510,143500,12643677850,32550,32600,32600,32500,422
|
|
20240510,143400,12629943450,32500,32550,32550,32500,565
|
|
20240510,143300,12611557600,32500,32550,32550,32500,362
|
|
20240510,143200,12599778950,32500,32500,32550,32500,886
|
|
20240510,143100,12570981900,32550,32600,32600,32500,7111
|
|
20240510,143000,12339698800,32550,32550,32600,32550,152
|
|
20240510,142900,12334748200,32550,32550,32600,32550,232
|
|
20240510,142800,12327195050,32550,32600,32600,32550,211
|
|
20240510,142700,12320321150,32600,32550,32600,32550,222
|
|
20240510,142600,12313090450,32600,32600,32600,32550,194
|
|
20240510,142500,12306770850,32600,32550,32600,32550,70
|
|
20240510,142400,12304491850,32550,32550,32600,32550,435
|
|
20240510,142300,12290327100,32550,32550,32600,32550,95
|
|
20240510,142200,12287233550,32550,32550,32600,32500,906
|
|
20240510,142100,12257742200,32550,32550,32600,32550,127
|
|
20240510,142000,12253607700,32550,32600,32600,32550,123
|
|
20240510,141900,12249603750,32600,32550,32600,32550,195
|
|
20240510,141800,12243256000,32550,32550,32600,32550,316
|
|
20240510,141700,12232969650,32550,32550,32600,32550,141
|
|
20240510,141600,12228379500,32550,32550,32600,32550,1026
|
|
20240510,141500,12194982700,32550,32550,32600,32550,143
|
|
20240510,141400,12190326250,32550,32600,32600,32550,270
|
|
20240510,141300,12181536150,32550,32600,32650,32550,1772
|
|
20240510,141200,12123823950,32650,32600,32650,32600,382
|
|
20240510,141100,12111365150,32600,32600,32650,32600,168
|
|
20240510,141000,12105887600,32600,32600,32650,32600,262
|
|
20240510,140900,12097340000,32600,32650,32650,32550,272
|
|
20240510,140800,12088473050,32650,32550,32650,32550,1504
|
|
20240510,140700,12039460250,32550,32550,32600,32550,87
|
|
20240510,140600,12036627550,32600,32550,32600,32500,618
|
|
20240510,140500,12016515750,32500,32500,32550,32500,312
|
|
20240510,140400,12006375200,32500,32500,32500,32450,312
|
|
20240510,140300,11996236050,32450,32450,32500,32450,196
|
|
20240510,140200,11989875350,32450,32500,32500,32450,1344
|
|
20240510,140100,11946250300,32500,32500,32500,32450,451
|
|
20240510,140000,11931607850,32500,32500,32500,32450,632
|
|
20240510,135900,11911077750,32500,32500,32500,32500,1475
|
|
20240510,135800,11863140250,32500,32550,32550,32500,600
|
|
20240510,135700,11843640000,32550,32550,32550,32500,172
|
|
20240510,135600,11838049600,32500,32500,32550,32500,692
|
|
20240510,135500,11815559250,32500,32500,32500,32500,85
|
|
20240510,135400,11812796750,32500,32500,32550,32500,989
|
|
20240510,135300,11780654200,32500,32500,32550,32500,486
|
|
20240510,135200,11764856200,32500,32500,32500,32500,120
|
|
20240510,135100,11760956200,32550,32550,32600,32500,253
|
|
20240510,135000,11752722550,32550,32500,32550,32500,244
|
|
20240510,134900,11744781800,32550,32500,32550,32500,708
|
|
20240510,134800,11721771400,32500,32500,32550,32500,478
|
|
20240510,134700,11706222300,32500,32500,32500,32500,1033
|
|
20240510,134600,11672649800,32500,32500,32500,32500,482
|
|
20240510,134500,11656984800,32500,32550,32550,32500,73
|
|
20240510,134400,11654611800,32500,32550,32550,32500,613
|
|
20240510,134300,11634662600,32550,32550,32600,32550,1993
|
|
20240510,134200,11569782950,32550,32550,32600,32550,475
|
|
20240510,134100,11554321600,32550,32550,32600,32550,500
|
|
20240510,134000,11538045900,32600,32550,32600,32550,428
|
|
20240510,133900,11524098850,32550,32500,32550,32500,898
|
|
20240510,133800,11494887850,32550,32500,32550,32500,276
|
|
20240510,133700,11485912350,32500,32500,32550,32500,522
|
|
20240510,133600,11468946750,32500,32550,32550,32500,243
|
|
20240510,133500,11461040850,32500,32500,32550,32500,663
|
|
20240510,133400,11439486350,32550,32500,32550,32500,408
|
|
20240510,133300,11426225550,32500,32500,32550,32500,211
|
|
20240510,133200,11419363800,32500,32550,32600,32500,653
|
|
20240510,133100,11398111600,32550,32600,32600,32550,563
|
|
20240510,133000,11379784250,32600,32600,32600,32550,490
|
|
20240510,132900,11363832350,32550,32550,32600,32550,117
|
|
20240510,132800,11360023500,32550,32550,32600,32550,748
|
|
20240510,132700,11335663300,32600,32550,32600,32550,392
|
|
20240510,132600,11322903100,32600,32550,32600,32550,147
|
|
20240510,132500,11318118150,32550,32550,32600,32500,494
|
|
20240510,132400,11302039350,32550,32550,32600,32500,1056
|
|
20240510,132300,11267668400,32600,32550,32600,32550,850
|
|
20240510,132200,11239997950,32600,32500,32600,32500,1199
|
|
20240510,132100,11200984550,32500,32500,32550,32500,114
|
|
20240510,132000,11197278450,32500,32500,32500,32450,543
|
|
20240510,131900,11179631100,32500,32450,32500,32450,512
|
|
20240510,131800,11162993200,32500,32450,32550,32450,876
|
|
20240510,131700,11134536000,32450,32450,32500,32450,163
|
|
20240510,131600,11129246600,32450,32450,32500,32450,793
|
|
20240510,131500,11103510350,32450,32450,32500,32400,1001
|
|
20240510,131400,11071034250,32500,32550,32550,32450,233
|
|
20240510,131300,11063469550,32500,32600,32600,32500,775
|
|
20240510,131200,11038252750,32600,32550,32600,32550,65
|
|
20240510,131100,11036136750,32550,32650,32650,32550,850
|
|
20240510,131000,11008448500,32600,32600,32650,32600,96
|
|
20240510,130900,11005317350,32600,32600,32700,32600,799
|
|
20240510,130800,10979247250,32650,32500,32700,32500,2298
|
|
20240510,130700,10904291450,32400,32400,32500,32350,585
|
|
20240510,130600,10885316900,32400,32400,32400,32350,932
|
|
20240510,130500,10855140400,32400,32450,32450,32400,198
|
|
20240510,130400,10848720950,32450,32450,32500,32450,316
|
|
20240510,130300,10838463700,32450,32450,32450,32400,473
|
|
20240510,130200,10823117850,32500,32400,32500,32400,337
|
|
20240510,130100,10812174000,32400,32350,32400,32300,956
|
|
20240510,130000,10781252900,32300,32300,32350,32300,1041
|
|
20240510,125900,10747607200,32300,32300,32350,32300,676
|
|
20240510,125800,10725771900,32300,32300,32350,32300,4159
|
|
20240510,125700,10591435450,32300,32300,32350,32300,256
|
|
20240510,125600,10583158300,32300,32350,32350,32300,480
|
|
20240510,125500,10567639200,32350,32350,32350,32300,1073
|
|
20240510,125400,10532940650,32300,32300,32300,32300,758
|
|
20240510,125300,10508457250,32300,32300,32300,32300,272
|
|
20240510,125200,10499671650,32300,32300,32350,32300,1061
|
|
20240510,125100,10465400100,32300,32300,32350,32300,239
|
|
20240510,125000,10457679200,32300,32300,32350,32300,615
|
|
20240510,124900,10437789850,32350,32350,32400,32350,644
|
|
20240510,124800,10416950300,32350,32300,32400,32300,2889
|
|
20240510,124700,10323616800,32300,32350,32350,32300,1131
|
|
20240510,124600,10287056900,32350,32400,32400,32350,169
|
|
20240510,124500,10281588750,32350,32450,32450,32350,4484
|
|
20240510,124400,10136491950,32450,32450,32550,32400,898
|
|
20240510,124300,10107352600,32400,32400,32450,32350,617
|
|
20240510,124200,10087357300,32400,32400,32450,32350,525
|
|
20240510,124100,10070347500,32400,32400,32400,32400,533
|
|
20240510,124000,10053078300,32400,32400,32450,32350,1083
|
|
20240510,123900,10018019250,32400,32350,32400,32350,334
|
|
20240510,123800,10007201150,32400,32400,32400,32350,612
|
|
20240510,123700,9987372900,32400,32400,32400,32350,1654
|
|
20240510,123600,9933810000,32400,32400,32400,32400,595
|
|
20240510,123500,9914532000,32400,32450,32450,32400,967
|
|
20240510,123400,9883201150,32400,32400,32450,32400,2292
|
|
20240510,123300,9808939700,32450,32400,32500,32400,1387
|
|
20240510,123200,9763920800,32400,32400,32450,32400,895
|
|
20240510,123100,9734922050,32400,32400,32450,32400,698
|
|
20240510,123000,9712306200,32400,32400,32450,32400,602
|
|
20240510,122900,9692799900,32400,32400,32450,32400,377
|
|
20240510,122800,9680579400,32400,32400,32500,32400,501
|
|
20240510,122700,9664344550,32400,32400,32450,32400,579
|
|
20240510,122600,9645572650,32400,32500,32500,32400,550
|
|
20240510,122500,9627720500,32450,32450,32450,32400,504
|
|
20240510,122400,9611384000,32450,32450,32500,32400,11625
|
|
20240510,122300,9234615400,32450,32500,32500,32450,613
|
|
20240510,122200,9214705250,32500,32500,32500,32500,541
|
|
20240510,122100,9197122750,32500,32550,32550,32500,911
|
|
20240510,122000,9167511200,32550,32500,32600,32500,461
|
|
20240510,121900,9152510450,32550,32500,32550,32500,458
|
|
20240510,121800,9137602650,32550,32500,32550,32500,1539
|
|
20240510,121700,9087574950,32450,32450,32450,32450,859
|
|
20240510,121600,9059700400,32450,32500,32500,32450,475
|
|
20240510,121500,9044286550,32450,32450,32500,32450,143
|
|
20240510,121400,9039646100,32450,32450,32450,32450,663
|
|
20240510,121300,9018131750,32500,32450,32500,32450,570
|
|
20240510,121200,8999634950,32450,32450,32500,32450,265
|
|
20240510,121100,8991034050,32450,32500,32500,32450,4868
|
|
20240510,121000,8833067200,32500,32500,32550,32450,238
|
|
20240510,120900,8825334150,32500,32500,32550,32500,785
|
|
20240510,120800,8799821150,32500,32500,32550,32500,245
|
|
20240510,120700,8791858500,32550,32500,32550,32500,715
|
|
20240510,120600,8768608350,32500,32550,32550,32500,408
|
|
20240510,120500,8755347100,32500,32550,32600,32500,518
|
|
20240510,120400,8738488350,32550,32450,32550,32450,963
|
|
20240510,120300,8707169950,32500,32500,32550,32450,477
|
|
20240510,120200,8691669400,32450,32450,32450,32450,607
|
|
20240510,120100,8671972250,32450,32450,32450,32450,187
|
|
20240510,120000,8665904100,32500,32500,32550,32500,120
|
|
20240510,115900,8662004050,32450,32500,32500,32450,989
|
|
20240510,115800,8629892300,32450,32500,32550,32450,1210
|
|
20240510,115700,8590584050,32500,32500,32500,32500,968
|
|
20240510,115600,8559124050,32500,32500,32500,32500,288
|
|
20240510,115500,8549764050,32500,32500,32550,32500,548
|
|
20240510,115400,8531953800,32500,32500,32500,32450,544
|
|
20240510,115300,8514278200,32500,32500,32550,32500,300
|
|
20240510,115200,8504527850,32500,32500,32500,32500,889
|
|
20240510,115100,8475635350,32500,32500,32550,32500,191
|
|
20240510,115000,8469426800,32550,32500,32550,32500,1347
|
|
20240510,114900,8425582000,32500,32500,32500,32500,517
|
|
20240510,114800,8408779500,32500,32500,32550,32500,457
|
|
20240510,114700,8393926850,32500,32500,32550,32500,910
|
|
20240510,114600,8364351100,32500,32500,32550,32500,192
|
|
20240510,114500,8358110200,32500,32500,32500,32500,443
|
|
20240510,114400,8343712700,32500,32500,32500,32500,321
|
|
20240510,114300,8333280200,32500,32550,32550,32500,553
|
|
20240510,114200,8315307600,32550,32500,32550,32500,415
|
|
20240510,114100,8301819750,32500,32550,32550,32500,268
|
|
20240510,114000,8293108900,32500,32500,32600,32500,844
|
|
20240510,113900,8265656650,32500,32500,32600,32500,326
|
|
20240510,113800,8255053300,32500,32500,32550,32450,1080
|
|
20240510,113700,8219952950,32500,32550,32600,32500,796
|
|
20240510,113600,8194070350,32500,32550,32600,32500,835
|
|
20240510,113500,8166920000,32500,32500,32500,32500,588
|
|
20240510,113400,8147810000,32500,32500,32500,32500,188
|
|
20240510,113300,8141700000,32500,32500,32550,32500,435
|
|
20240510,113200,8127562350,32500,32500,32550,32500,474
|
|
20240510,113100,8112157300,32500,32550,32550,32500,503
|
|
20240510,113000,8095809400,32550,32500,32650,32500,139
|
|
20240510,112900,8091282400,32600,32500,32600,32500,1841
|
|
20240510,112800,8031443600,32550,32550,32550,32500,1064
|
|
20240510,112700,7996853450,32500,32550,32550,32500,123
|
|
20240510,112600,7992850250,32550,32550,32600,32550,652
|
|
20240510,112500,7971627600,32550,32600,32600,32550,167
|
|
20240510,112400,7966191700,32600,32600,32650,32600,679
|
|
20240510,112300,7944055750,32600,32700,32700,32600,631
|
|
20240510,112200,7923449300,32700,32800,32800,32700,1451
|
|
20240510,112100,7875931150,32750,32800,32850,32750,2207
|
|
20240510,112000,7803542750,32850,32800,32850,32800,683
|
|
20240510,111900,7781138950,32800,32800,32850,32750,3286
|
|
20240510,111800,7673454050,32750,32700,32800,32600,830
|
|
20240510,111700,7646284700,32650,32500,32750,32500,3242
|
|
20240510,111600,7540566900,32500,32550,32550,32500,264
|
|
20240510,111500,7531983450,32550,32500,32550,32500,403
|
|
20240510,111400,7518871850,32500,32500,32550,32500,592
|
|
20240510,111300,7499630200,32500,32500,32550,32500,1173
|
|
20240510,111200,7461456450,32550,32500,32550,32500,793
|
|
20240510,111100,7435680600,32550,32500,32550,32500,722
|
|
20240510,111000,7412200050,32500,32500,32550,32500,1405
|
|
20240510,110900,7366521400,32550,32550,32600,32500,826
|
|
20240510,110800,7339636200,32550,32600,32600,32550,346
|
|
20240510,110700,7328373300,32600,32600,32650,32550,841
|
|
20240510,110600,7300943250,32650,32500,32650,32500,1321
|
|
20240510,110500,7257877100,32500,32500,32550,32450,2222
|
|
20240510,110400,7185670650,32500,32500,32550,32450,1445
|
|
20240510,110300,7138771250,32450,32450,32500,32450,476
|
|
20240510,110200,7123312600,32450,32450,32500,32450,939
|
|
20240510,110100,7092813700,32450,32500,32500,32450,1239
|
|
20240510,110000,7052608050,32500,32450,32500,32450,1036
|
|
20240510,105900,7018963600,32450,32450,32500,32450,4978
|
|
20240510,105800,6857427450,32450,32500,32500,32450,704
|
|
20240510,105700,6834578500,32450,32450,32500,32450,625
|
|
20240510,105600,6814288950,32450,32500,32550,32450,719
|
|
20240510,105500,6790916450,32500,32550,32600,32500,1399
|
|
20240510,105400,6745428300,32550,32500,32550,32500,622
|
|
20240510,105300,6725196400,32500,32500,32550,32450,1854
|
|
20240510,105200,6664949350,32500,32500,32550,32500,829
|
|
20240510,105100,6638006750,32550,32550,32600,32500,4442
|
|
20240510,105000,6493570400,32550,32550,32600,32550,1059
|
|
20240510,104900,6459099550,32550,32600,32650,32550,1247
|
|
20240510,104800,6418449000,32600,32600,32650,32600,1714
|
|
20240510,104700,6362514200,32600,32600,32650,32600,255
|
|
20240510,104600,6354199700,32600,32600,32650,32600,608
|
|
20240510,104500,6334374900,32600,32600,32650,32550,1380
|
|
20240510,104400,6289386650,32600,32600,32650,32600,1166
|
|
20240510,104300,6251370000,32600,32700,32700,32600,883
|
|
20240510,104200,6222560350,32700,32650,32700,32600,480
|
|
20240510,104100,6206889700,32600,32600,32650,32600,391
|
|
20240510,104000,6194130600,32600,32650,32700,32600,478
|
|
20240510,103900,6178546300,32650,32600,32650,32600,582
|
|
20240510,103800,6159566550,32600,32650,32650,32600,623
|
|
20240510,103700,6139240700,32650,32650,32650,32650,392
|
|
20240510,103600,6126441900,32700,32650,32700,32650,727
|
|
20240510,103500,6102696000,32650,32600,32700,32600,748
|
|
20240510,103400,6078267750,32600,32650,32700,32600,900
|
|
20240510,103300,6048886150,32700,32650,32700,32600,659
|
|
20240510,103200,6027369900,32600,32650,32650,32600,684
|
|
20240510,103100,6005045950,32650,32600,32650,32600,247
|
|
20240510,103000,5996992150,32600,32600,32650,32600,605
|
|
20240510,102900,5977268100,32600,32700,32700,32600,2933
|
|
20240510,102800,5881546650,32700,32650,32750,32650,306
|
|
20240510,102700,5871546150,32700,32700,32750,32650,845
|
|
20240510,102600,5843915100,32650,32750,32750,32650,1461
|
|
20240510,102500,5796154950,32700,32750,32750,32700,889
|
|
20240510,102400,5767073000,32750,32700,32750,32700,223
|
|
20240510,102300,5759770200,32700,32750,32800,32650,328
|
|
20240510,102200,5749033450,32700,32700,32750,32700,618
|
|
20240510,102100,5728811650,32700,32700,32750,32650,585
|
|
20240510,102000,5709703100,32650,32600,32700,32600,1368
|
|
20240510,101900,5665035600,32650,32650,32700,32650,1726
|
|
20240510,101800,5608675400,32700,32700,32700,32650,1009
|
|
20240510,101700,5575696500,32700,32700,32750,32700,409
|
|
20240510,101600,5562309800,32700,32700,32700,32700,144
|
|
20240510,101500,5557601000,32650,32700,32800,32650,597
|
|
20240510,101400,5538080350,32750,32850,32850,32750,2033
|
|
20240510,101300,5471455350,32800,32850,32900,32800,574
|
|
20240510,101200,5452607300,32850,32850,32900,32800,1057
|
|
20240510,101100,5417895100,32850,32800,32850,32800,1219
|
|
20240510,101000,5377852150,32800,32700,32900,32700,1478
|
|
20240510,100900,5329356350,32700,32700,32750,32700,1548
|
|
20240510,100800,5278703950,32650,32550,32650,32500,1298
|
|
20240510,100700,5236399250,32550,32500,32600,32450,1467
|
|
20240510,100600,5188677950,32600,32550,32600,32400,5939
|
|
20240510,100500,4995795250,32500,32700,32700,32500,4272
|
|
20240510,100400,4856824750,32500,32700,32750,32500,15824
|
|
20240510,100300,4341058600,32700,32800,32800,32700,1407
|
|
20240510,100200,4295003050,32800,32950,32950,32750,14962
|
|
20240510,100100,3803882050,32950,32950,32950,32900,760
|
|
20240510,100000,3778874650,32900,32900,32950,32900,680
|
|
20240510,095900,3756500700,32900,32900,32950,32900,496
|
|
20240510,095800,3740181150,32950,32950,32950,32900,1362
|
|
20240510,095700,3695367550,32900,32900,32950,32900,432
|
|
20240510,095600,3681146550,32950,32950,33000,32900,1003
|
|
20240510,095500,3648107400,32950,32900,32950,32900,2175
|
|
20240510,095400,3576476100,32950,32900,32950,32900,1324
|
|
20240510,095300,3532907100,32900,32950,32950,32900,1158
|
|
20240510,095200,3494807600,32900,32900,32950,32900,710
|
|
20240510,095100,3471447050,32900,32900,32950,32900,1009
|
|
20240510,095000,3438242100,32900,32900,32950,32900,950
|
|
20240510,094900,3406986650,32950,32950,32950,32900,1288
|
|
20240510,094800,3364563300,33000,32950,33000,32950,957
|
|
20240510,094700,3333029550,32950,32950,33000,32950,913
|
|
20240510,094600,3302945600,32950,33000,33000,32950,1794
|
|
20240510,094500,3243831750,32950,33050,33050,32950,7046
|
|
20240510,094400,3011323900,33000,33000,33050,33000,1222
|
|
20240510,094300,2970993550,33000,33100,33100,33000,3320
|
|
20240510,094200,2861305550,33050,33100,33100,33050,1412
|
|
20240510,094100,2814633350,33100,33050,33100,33050,468
|
|
20240510,094000,2799160800,33100,33100,33100,33050,427
|
|
20240510,093900,2785043500,33100,33050,33100,33050,499
|
|
20240510,093800,2768546600,33050,33050,33100,33050,3901
|
|
20240510,093700,2639613500,33050,33050,33100,33050,3640
|
|
20240510,093600,2519308200,33050,33050,33100,33050,1760
|
|
20240510,093500,2461136850,33050,33150,33150,33050,3574
|
|
20240510,093400,2342886650,33150,33200,33200,33100,5267
|
|
20240510,093300,2168368600,33200,33200,33200,33150,147
|
|
20240510,093200,2163492550,33200,33200,33200,33150,361
|
|
20240510,093100,2151516150,33150,33250,33250,33150,1381
|
|
20240510,093000,2105693100,33250,33300,33300,33200,4224
|
|
20240510,092900,1965394500,33300,33250,33300,33250,557
|
|
20240510,092800,1946848100,33300,33350,33350,33250,1014
|
|
20240510,092700,1913110950,33350,33350,33350,33300,939
|
|
20240510,092600,1881821950,33350,33400,33400,33350,478
|
|
20240510,092500,1865876650,33400,33450,33450,33400,1444
|
|
20240510,092400,1817617100,33450,33400,33450,33400,1019
|
|
20240510,092300,1783551150,33450,33450,33450,33350,531
|
|
20240510,092200,1765806950,33450,33350,33550,33350,3879
|
|
20240510,092100,1636074150,33250,33350,33350,33250,436
|
|
20240510,092000,1621544850,33300,33250,33350,33200,1234
|
|
20240510,091900,1580486850,33250,33250,33300,33250,205
|
|
20240510,091800,1573667950,33250,33200,33250,33200,194
|
|
20240510,091700,1567220700,33200,33200,33250,33200,183
|
|
20240510,091600,1561143800,33200,33150,33200,33100,2602
|
|
20240510,091500,1474932900,33150,33150,33200,33150,2368
|
|
20240510,091400,1396433450,33150,33200,33200,33150,628
|
|
20240510,091300,1375605300,33200,33200,33250,33150,1852
|
|
20240510,091200,1314115400,33250,33350,33350,33200,2490
|
|
20240510,091100,1231254350,33350,33350,33400,33350,1744
|
|
20240510,091000,1173076900,33400,33400,33450,33400,1746
|
|
20240510,090900,1114706050,33400,33500,33500,33400,4528
|
|
20240510,090800,963276500,33500,33550,33550,33450,4561
|
|
20240510,090700,810470500,33550,33350,33550,33350,2648
|
|
20240510,090600,721806350,33350,33200,33350,33200,1011
|
|
20240510,090500,688155500,33200,33150,33250,33150,832
|
|
20240510,090400,660551650,33150,33150,33200,33100,1227
|
|
20240510,090300,619884100,33150,33050,33200,33050,2191
|
|
20240510,090200,547283850,33100,33150,33200,33050,5370
|
|
20240510,090100,369574350,33150,33300,33300,33150,2338
|
|
20240510,090000,291874900,33350,33450,33450,33300,8703
|