627 lines
34 KiB
CSV
627 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,192400,10050399350,33950,33950,33950,33950,7179
|
|
20240527,192300,10050399350,33950,33950,33950,33950,0
|
|
20240527,192200,10050399350,33950,33950,33950,33950,0
|
|
20240527,192100,10050399350,33950,33950,33950,33950,0
|
|
20240527,192000,10050399350,33950,33950,33950,33950,0
|
|
20240527,191900,10050399350,33950,33950,33950,33950,0
|
|
20240527,191800,10050399350,33950,33950,33950,33950,0
|
|
20240527,191700,10050399350,33950,33950,33950,33950,0
|
|
20240527,191600,10050399350,33950,33950,33950,33950,0
|
|
20240527,191500,10050399350,33950,33950,33950,33950,0
|
|
20240527,191400,10050399350,33950,33950,33950,33950,0
|
|
20240527,191300,10050399350,33950,33950,33950,33950,0
|
|
20240527,191200,10050399350,33950,33950,33950,33950,0
|
|
20240527,191100,10050399350,33950,33950,33950,33950,0
|
|
20240527,191000,10050399350,33950,33950,33950,33950,0
|
|
20240527,190900,10050399350,33950,33950,33950,33950,0
|
|
20240527,190800,10050399350,33950,33950,33950,33950,0
|
|
20240527,190700,10050399350,33950,33950,33950,33950,0
|
|
20240527,190600,10050399350,33950,33950,33950,33950,0
|
|
20240527,190500,10050399350,33950,33950,33950,33950,0
|
|
20240527,190400,10050399350,33950,33950,33950,33950,0
|
|
20240527,190300,10050399350,33950,33950,33950,33950,0
|
|
20240527,190200,10050399350,33950,33950,33950,33950,0
|
|
20240527,190100,10050399350,33950,33950,33950,33950,0
|
|
20240527,190000,10050399350,33950,33950,33950,33950,0
|
|
20240527,185900,10050399350,33950,33950,33950,33950,0
|
|
20240527,185800,10050399350,33950,33950,33950,33950,0
|
|
20240527,185700,10050399350,33950,33950,33950,33950,0
|
|
20240527,185600,10050399350,33950,33950,33950,33950,0
|
|
20240527,185500,10050399350,33950,33950,33950,33950,0
|
|
20240527,185400,10050399350,33950,33950,33950,33950,7179
|
|
20240527,185300,10050399350,33950,33950,33950,33950,0
|
|
20240527,185200,10050399350,33950,33950,33950,33950,0
|
|
20240527,185100,10050399350,33950,33950,33950,33950,0
|
|
20240527,185000,10050399350,33950,33950,33950,33950,0
|
|
20240527,184900,10050399350,33950,33950,33950,33950,0
|
|
20240527,184800,10050399350,33950,33950,33950,33950,0
|
|
20240527,184700,10050399350,33950,33950,33950,33950,0
|
|
20240527,184600,10050399350,33950,33950,33950,33950,0
|
|
20240527,184500,10050399350,33950,33950,33950,33950,0
|
|
20240527,184400,10050399350,33950,33950,33950,33950,0
|
|
20240527,184300,10050399350,33950,33950,33950,33950,0
|
|
20240527,184200,10050399350,33950,33950,33950,33950,0
|
|
20240527,184100,10050399350,33950,33950,33950,33950,0
|
|
20240527,184000,10050399350,33950,33950,33950,33950,0
|
|
20240527,183900,10050399350,33950,33950,33950,33950,0
|
|
20240527,183800,10050399350,33950,33950,33950,33950,0
|
|
20240527,183700,10050399350,33950,33950,33950,33950,0
|
|
20240527,183600,10050399350,33950,33950,33950,33950,0
|
|
20240527,183500,10050399350,33950,33950,33950,33950,0
|
|
20240527,183400,10050399350,33950,33950,33950,33950,0
|
|
20240527,183300,10050399350,33950,33950,33950,33950,0
|
|
20240527,183200,10050399350,33950,33950,33950,33950,0
|
|
20240527,183100,10050399350,33950,33950,33950,33950,0
|
|
20240527,183000,10050399350,33950,33950,33950,33950,0
|
|
20240527,182900,10050399350,33950,33950,33950,33950,0
|
|
20240527,182800,10050399350,33950,33950,33950,33950,0
|
|
20240527,182700,10050399350,33950,33950,33950,33950,0
|
|
20240527,182600,10050399350,33950,33950,33950,33950,0
|
|
20240527,182500,10050399350,33950,33950,33950,33950,0
|
|
20240527,182400,10050399350,33950,33950,33950,33950,7179
|
|
20240527,182300,10050399350,33950,33950,33950,33950,0
|
|
20240527,182200,10050399350,33950,33950,33950,33950,0
|
|
20240527,182100,10050399350,33950,33950,33950,33950,0
|
|
20240527,182000,10050399350,33950,33950,33950,33950,0
|
|
20240527,181900,10050399350,33950,33950,33950,33950,0
|
|
20240527,181800,10050399350,33950,33950,33950,33950,0
|
|
20240527,181700,10050399350,33950,33950,33950,33950,0
|
|
20240527,181600,10050399350,33950,33950,33950,33950,0
|
|
20240527,181500,10050399350,33950,33950,33950,33950,0
|
|
20240527,181400,10050399350,33950,33950,33950,33950,0
|
|
20240527,181300,10050399350,33950,33950,33950,33950,0
|
|
20240527,181200,10050399350,33950,33950,33950,33950,0
|
|
20240527,181100,10050399350,33950,33950,33950,33950,0
|
|
20240527,181000,10050399350,33950,33950,33950,33950,0
|
|
20240527,180900,10050399350,33950,33950,33950,33950,0
|
|
20240527,180800,10050399350,33950,33950,33950,33950,0
|
|
20240527,180700,10050399350,33950,33950,33950,33950,0
|
|
20240527,180600,10050399350,33950,33950,33950,33950,0
|
|
20240527,180500,10050399350,33950,33950,33950,33950,0
|
|
20240527,180400,10050399350,33950,33950,33950,33950,0
|
|
20240527,180300,10050399350,33950,33950,33950,33950,0
|
|
20240527,180200,10050399350,33950,33950,33950,33950,0
|
|
20240527,180100,10050399350,33950,33950,33950,33950,0
|
|
20240527,180000,10050399350,33950,33950,33950,33950,0
|
|
20240527,175900,10050399350,33950,33950,33950,33950,0
|
|
20240527,175800,10050399350,33950,33950,33950,33950,0
|
|
20240527,175700,10050399350,33950,33950,33950,33950,0
|
|
20240527,175600,10050399350,33950,33950,33950,33950,0
|
|
20240527,175500,10050399350,33950,33950,33950,33950,0
|
|
20240527,175400,10050399350,33950,33950,33950,33950,7179
|
|
20240527,175300,10050399350,33950,33950,33950,33950,0
|
|
20240527,175200,10050399350,33950,33950,33950,33950,0
|
|
20240527,175100,10050399350,33950,33950,33950,33950,0
|
|
20240527,175000,10050399350,33950,33950,33950,33950,0
|
|
20240527,174900,10050399350,33950,33950,33950,33950,0
|
|
20240527,174800,10050399350,33950,33950,33950,33950,0
|
|
20240527,174700,10050399350,33950,33950,33950,33950,0
|
|
20240527,174600,10050399350,33950,33950,33950,33950,0
|
|
20240527,174500,10050399350,33950,33950,33950,33950,0
|
|
20240527,174400,10050399350,33950,33950,33950,33950,0
|
|
20240527,174300,10050399350,33950,33950,33950,33950,0
|
|
20240527,174200,10050399350,33950,33950,33950,33950,0
|
|
20240527,174100,10050399350,33950,33950,33950,33950,0
|
|
20240527,174000,10050399350,33950,33950,33950,33950,0
|
|
20240527,173900,10050399350,33950,33950,33950,33950,0
|
|
20240527,173800,10050399350,33950,33950,33950,33950,0
|
|
20240527,173700,10050399350,33950,33950,33950,33950,0
|
|
20240527,173600,10050399350,33950,33950,33950,33950,0
|
|
20240527,173500,10050399350,33950,33950,33950,33950,0
|
|
20240527,173400,10050399350,33950,33950,33950,33950,0
|
|
20240527,173300,10050399350,33950,33950,33950,33950,0
|
|
20240527,173200,10050399350,33950,33950,33950,33950,0
|
|
20240527,173100,10050399350,33950,33950,33950,33950,0
|
|
20240527,173000,10050399350,33950,33950,33950,33950,0
|
|
20240527,172900,10050399350,33950,33950,33950,33950,0
|
|
20240527,172800,10050399350,33950,33950,33950,33950,0
|
|
20240527,172700,10050399350,33950,33950,33950,33950,0
|
|
20240527,172600,10050399350,33950,33950,33950,33950,0
|
|
20240527,172500,10050399350,33950,33950,33950,33950,0
|
|
20240527,172400,10050399350,33950,33950,33950,33950,7179
|
|
20240527,172300,10050399350,33950,33950,33950,33950,0
|
|
20240527,172200,10050399350,33950,33950,33950,33950,0
|
|
20240527,172100,10050399350,33950,33950,33950,33950,0
|
|
20240527,172000,10050399350,33950,33950,33950,33950,0
|
|
20240527,171900,10050399350,33950,33950,33950,33950,0
|
|
20240527,171800,10050399350,33950,33950,33950,33950,0
|
|
20240527,171700,10050399350,33950,33950,33950,33950,0
|
|
20240527,171600,10050399350,33950,33950,33950,33950,0
|
|
20240527,171500,10050399350,33950,33950,33950,33950,0
|
|
20240527,171400,10050399350,33950,33950,33950,33950,0
|
|
20240527,171300,10050399350,33950,33950,33950,33950,0
|
|
20240527,171200,10050399350,33950,33950,33950,33950,0
|
|
20240527,171100,10050399350,33950,33950,33950,33950,0
|
|
20240527,171000,10050399350,33950,33950,33950,33950,0
|
|
20240527,170900,10050399350,33950,33950,33950,33950,0
|
|
20240527,170800,10050399350,33950,33950,33950,33950,0
|
|
20240527,170700,10050399350,33950,33950,33950,33950,0
|
|
20240527,170600,10050399350,33950,33950,33950,33950,0
|
|
20240527,170500,10050399350,33950,33950,33950,33950,0
|
|
20240527,170400,10050399350,33950,33950,33950,33950,0
|
|
20240527,170300,10050399350,33950,33950,33950,33950,0
|
|
20240527,170200,10050399350,33950,33950,33950,33950,0
|
|
20240527,170100,10050399350,33950,33950,33950,33950,0
|
|
20240527,170000,10050399350,33950,33950,33950,33950,0
|
|
20240527,165900,10050399350,33950,33950,33950,33950,0
|
|
20240527,165800,10050399350,33950,33950,33950,33950,0
|
|
20240527,165700,10050399350,33950,33950,33950,33950,0
|
|
20240527,165600,10050399350,33950,33950,33950,33950,0
|
|
20240527,165500,10050399350,33950,33950,33950,33950,0
|
|
20240527,165400,10050399350,33950,33950,33950,33950,7179
|
|
20240527,165300,10050399350,33950,33950,33950,33950,0
|
|
20240527,165200,10050399350,33950,33950,33950,33950,0
|
|
20240527,165100,10050399350,33950,33950,33950,33950,0
|
|
20240527,165000,10050399350,33950,33950,33950,33950,0
|
|
20240527,164900,10050399350,33950,33950,33950,33950,0
|
|
20240527,164800,10050399350,33950,33950,33950,33950,0
|
|
20240527,164700,10050399350,33950,33950,33950,33950,0
|
|
20240527,164600,10050399350,33950,33950,33950,33950,0
|
|
20240527,164500,10050399350,33950,33950,33950,33950,0
|
|
20240527,164400,10050399350,33950,33950,33950,33950,0
|
|
20240527,164300,10050399350,33950,33950,33950,33950,0
|
|
20240527,164200,10050399350,33950,33950,33950,33950,0
|
|
20240527,164100,10050399350,33950,33950,33950,33950,0
|
|
20240527,164000,10050399350,33950,33950,33950,33950,0
|
|
20240527,163900,10050399350,33950,33950,33950,33950,0
|
|
20240527,163800,10050399350,33950,33950,33950,33950,0
|
|
20240527,163700,10050399350,33950,33950,33950,33950,0
|
|
20240527,163600,10050399350,33950,33950,33950,33950,0
|
|
20240527,163500,10050399350,33950,33950,33950,33950,0
|
|
20240527,163400,10050399350,33950,33950,33950,33950,0
|
|
20240527,163300,10050399350,33950,33950,33950,33950,0
|
|
20240527,163200,10050399350,33950,33950,33950,33950,0
|
|
20240527,163100,10050399350,33950,33950,33950,33950,0
|
|
20240527,163000,10050399350,33950,33950,33950,33950,0
|
|
20240527,162900,10050399350,33950,33950,33950,33950,0
|
|
20240527,162800,10050399350,33950,33950,33950,33950,0
|
|
20240527,162700,10050399350,33950,33950,33950,33950,0
|
|
20240527,162600,10050399350,33950,33950,33950,33950,0
|
|
20240527,162500,10050399350,33950,33950,33950,33950,0
|
|
20240527,162400,10050399350,33950,33950,33950,33950,7179
|
|
20240527,162300,10050399350,33950,33950,33950,33950,0
|
|
20240527,162200,10050399350,33950,33950,33950,33950,0
|
|
20240527,162100,10050399350,33950,33950,33950,33950,0
|
|
20240527,162000,10050399350,33950,33950,33950,33950,0
|
|
20240527,161900,10050399350,33950,33950,33950,33950,0
|
|
20240527,161800,10050399350,33950,33950,33950,33950,0
|
|
20240527,161700,10050399350,33950,33950,33950,33950,0
|
|
20240527,161600,10050399350,33950,33950,33950,33950,0
|
|
20240527,161500,10050399350,33950,33950,33950,33950,0
|
|
20240527,161400,10050399350,33950,33950,33950,33950,0
|
|
20240527,161300,10050399350,33950,33950,33950,33950,0
|
|
20240527,161200,10050399350,33950,33950,33950,33950,0
|
|
20240527,161100,10050399350,33950,33950,33950,33950,0
|
|
20240527,161000,10050399350,33950,33950,33950,33950,0
|
|
20240527,160900,10050399350,33950,33950,33950,33950,0
|
|
20240527,160800,10050399350,33950,33950,33950,33950,0
|
|
20240527,160700,10050399350,33950,33950,33950,33950,0
|
|
20240527,160600,10050399350,33950,33950,33950,33950,0
|
|
20240527,160500,10050399350,33950,33950,33950,33950,0
|
|
20240527,160400,10050399350,33950,33950,33950,33950,0
|
|
20240527,160300,10050399350,33950,33950,33950,33950,0
|
|
20240527,160200,10050399350,33950,33950,33950,33950,0
|
|
20240527,160100,10050399350,33950,33950,33950,33950,0
|
|
20240527,160000,10050399350,33950,33950,33950,33950,0
|
|
20240527,155900,10050399350,33950,33950,33950,33950,0
|
|
20240527,155800,10050399350,33950,33950,33950,33950,0
|
|
20240527,155700,10050399350,33950,33950,33950,33950,0
|
|
20240527,155600,10050399350,33950,33950,33950,33950,0
|
|
20240527,155500,10050399350,33950,33950,33950,33950,0
|
|
20240527,155400,10050399350,33950,33950,33950,33950,7179
|
|
20240527,155300,10050399350,33950,33950,33950,33950,0
|
|
20240527,155200,10050399350,33950,33950,33950,33950,0
|
|
20240527,155100,10050399350,33950,33950,33950,33950,0
|
|
20240527,155000,10050399350,33950,33950,33950,33950,0
|
|
20240527,154900,10050399350,33950,33950,33950,33950,0
|
|
20240527,154800,10050399350,33950,33950,33950,33950,0
|
|
20240527,154700,10050399350,33950,33950,33950,33950,0
|
|
20240527,154600,10050399350,33950,33950,33950,33950,0
|
|
20240527,154500,10050399350,33950,33950,33950,33950,0
|
|
20240527,154400,10050399350,33950,33950,33950,33950,0
|
|
20240527,154300,10050399350,33950,33950,33950,33950,0
|
|
20240527,154200,10050399350,33950,33950,33950,33950,0
|
|
20240527,154100,10050399350,33950,33950,33950,33950,0
|
|
20240527,154000,10050399350,33950,33950,33950,33950,0
|
|
20240527,153900,10050399350,33950,33950,33950,33950,0
|
|
20240527,153800,10050399350,33950,33950,33950,33950,0
|
|
20240527,153700,10050399350,33950,33950,33950,33950,0
|
|
20240527,153600,10050399350,33950,33950,33950,33950,0
|
|
20240527,153500,10050399350,33950,33950,33950,33950,0
|
|
20240527,153400,10050399350,33950,33950,33950,33950,0
|
|
20240527,153300,10050399350,33950,33950,33950,33950,0
|
|
20240527,153200,10050399350,33950,33950,33950,33950,0
|
|
20240527,153100,10050399350,33950,33950,33950,33950,0
|
|
20240527,153000,10050399350,33950,33950,33950,33950,7179
|
|
20240527,152900,9806672300,34000,34000,34000,34000,0
|
|
20240527,152800,9806672300,34000,34000,34000,34000,0
|
|
20240527,152700,9806672300,34000,34000,34000,34000,0
|
|
20240527,152600,9806672300,34000,34000,34000,34000,0
|
|
20240527,152500,9806672300,34000,34000,34000,34000,0
|
|
20240527,152400,9806672300,34000,34000,34000,34000,0
|
|
20240527,152300,9806672300,34000,34000,34000,34000,0
|
|
20240527,152200,9806672300,34000,34000,34000,34000,0
|
|
20240527,152100,9806672300,34000,34000,34000,34000,0
|
|
20240527,152000,9806672300,34000,34000,34000,34000,0
|
|
20240527,151900,9806672300,34000,34000,34000,33950,900
|
|
20240527,151800,9776085750,33950,34050,34050,33950,874
|
|
20240527,151700,9746364800,34050,34000,34050,33950,3490
|
|
20240527,151600,9627705250,33950,33950,34000,33900,2140
|
|
20240527,151500,9555010700,33950,33900,34000,33900,744
|
|
20240527,151400,9529746500,33950,33950,34000,33900,2267
|
|
20240527,151300,9452795700,33950,33900,33950,33850,1041
|
|
20240527,151200,9417484600,33900,33900,33950,33850,818
|
|
20240527,151100,9389732650,33850,33850,33950,33850,759
|
|
20240527,151000,9363981150,33950,33850,33950,33850,840
|
|
20240527,150900,9335483250,33900,33900,33900,33850,1755
|
|
20240527,150800,9275997050,33900,33850,33900,33800,948
|
|
20240527,150700,9243900550,33850,33800,33900,33800,1052
|
|
20240527,150600,9208265150,33850,33950,34000,33800,2617
|
|
20240527,150500,9119504850,33900,33950,34000,33900,1085
|
|
20240527,150400,9082661200,33950,33900,33950,33850,1220
|
|
20240527,150300,9041249350,33900,33950,33950,33900,2780
|
|
20240527,150200,8946921600,33950,33950,34000,33900,2405
|
|
20240527,150100,8865263050,33950,33900,34000,33900,3371
|
|
20240527,150000,8750790500,33950,33900,33950,33900,1300
|
|
20240527,145900,8706676950,33950,33950,34000,33900,5066
|
|
20240527,145800,8534673450,33950,33800,33950,33800,5184
|
|
20240527,145700,8359068700,33800,33700,33800,33700,2314
|
|
20240527,145600,8280882150,33700,33800,33800,33700,659
|
|
20240527,145500,8258641550,33750,33750,33850,33700,873
|
|
20240527,145400,8229114000,33800,33850,33900,33700,832
|
|
20240527,145300,8200982300,33800,33800,33900,33800,801
|
|
20240527,145200,8173844850,33850,33900,33950,33800,3128
|
|
20240527,145100,8067809650,33850,33550,33850,33550,8742
|
|
20240527,145000,7772509600,33650,33700,33750,33650,1133
|
|
20240527,144900,7734330550,33750,33550,33750,33550,6193
|
|
20240527,144800,7526054950,33600,33400,33600,33300,3513
|
|
20240527,144700,7408422050,33350,33300,33400,33250,1127
|
|
20240527,144600,7370843550,33250,33150,33300,33150,249
|
|
20240527,144500,7362569150,33150,33200,33200,33150,925
|
|
20240527,144400,7331891500,33200,33200,33200,33150,137
|
|
20240527,144300,7327348500,33200,33200,33250,33150,309
|
|
20240527,144200,7317094050,33200,33150,33200,33150,513
|
|
20240527,144100,7300083450,33150,33200,33200,33150,310
|
|
20240527,144000,7289797350,33200,33200,33200,33150,142
|
|
20240527,143900,7285085700,33250,33200,33250,33150,389
|
|
20240527,143800,7272171300,33200,33250,33300,33200,912
|
|
20240527,143700,7241881550,33250,33200,33250,33200,205
|
|
20240527,143600,7235071150,33200,33300,33300,33200,888
|
|
20240527,143500,7205545750,33300,33300,33300,33300,66
|
|
20240527,143400,7203347950,33300,33250,33300,33250,940
|
|
20240527,143300,7172092050,33250,33300,33300,33200,220
|
|
20240527,143200,7164775900,33250,33250,33300,33200,172
|
|
20240527,143100,7159059850,33300,33250,33300,33250,256
|
|
20240527,143000,7150547600,33250,33250,33250,33250,67
|
|
20240527,142900,7148319850,33250,33200,33250,33200,109
|
|
20240527,142800,7144696050,33250,33200,33250,33200,122
|
|
20240527,142700,7140639950,33200,33200,33250,33200,124
|
|
20240527,142600,7136518950,33250,33250,33250,33250,138
|
|
20240527,142500,7131930450,33100,33250,33250,33100,1541
|
|
20240527,142400,7080874100,33250,33200,33250,33200,175
|
|
20240527,142300,7075059600,33150,33150,33200,33150,159
|
|
20240527,142200,7069787600,33150,33200,33200,33150,111
|
|
20240527,142100,7066107050,33150,33200,33200,33150,254
|
|
20240527,142000,7057685200,33300,33300,33300,33200,145
|
|
20240527,141900,7052865900,33150,33300,33300,33150,431
|
|
20240527,141800,7038565600,33300,33250,33300,33250,271
|
|
20240527,141700,7029551550,33250,33250,33250,33200,122
|
|
20240527,141600,7025495600,33250,33250,33250,33250,27
|
|
20240527,141500,7024597850,33250,33250,33250,33250,61
|
|
20240527,141400,7022569600,33250,33200,33250,33200,288
|
|
20240527,141300,7012998500,33200,33150,33200,33150,77
|
|
20240527,141200,7010443250,33200,33150,33200,33100,1723
|
|
20240527,141100,6953336400,33150,33200,33200,33150,1086
|
|
20240527,141000,6917331200,33200,33200,33250,33200,499
|
|
20240527,140900,6900762550,33200,33300,33300,33200,183
|
|
20240527,140800,6894677300,33250,33350,33400,33250,617
|
|
20240527,140700,6874137450,33350,33350,33350,33300,10
|
|
20240527,140600,6873804100,33400,33400,33400,33350,100
|
|
20240527,140500,6870464300,33350,33400,33400,33350,67
|
|
20240527,140400,6868229550,33350,33350,33400,33300,137
|
|
20240527,140300,6863660100,33350,33350,33350,33300,56
|
|
20240527,140200,6861793550,33350,33350,33350,33300,100
|
|
20240527,140100,6858459800,33350,33350,33350,33250,102
|
|
20240527,140000,6855059150,33350,33300,33350,33300,130
|
|
20240527,135900,6850729800,33300,33350,33350,33300,113
|
|
20240527,135800,6846962000,33300,33200,33300,33200,1117
|
|
20240527,135700,6809868200,33200,33250,33250,33200,146
|
|
20240527,135600,6805018350,33250,33350,33350,33250,90
|
|
20240527,135500,6802018550,33300,33200,33350,33200,129
|
|
20240527,135400,6797720800,33350,33350,33350,33150,2173
|
|
20240527,135300,6725559550,33350,33400,33400,33350,148
|
|
20240527,135200,6720623350,33400,33350,33400,33300,263
|
|
20240527,135100,6711856100,33350,33300,33350,33250,294
|
|
20240527,135000,6702073700,33300,33300,33300,33250,278
|
|
20240527,134900,6692818400,33300,33400,33400,33300,929
|
|
20240527,134800,6661880100,33350,33450,33450,33350,344
|
|
20240527,134700,6650402650,33350,33450,33450,33350,299
|
|
20240527,134600,6640417450,33450,33450,33450,33450,130
|
|
20240527,134500,6636068950,33450,33400,33450,33400,343
|
|
20240527,134400,6624609250,33300,33350,33400,33300,91
|
|
20240527,134300,6621574600,33350,33400,33400,33350,565
|
|
20240527,134200,6602724650,33400,33400,33400,33400,54
|
|
20240527,134100,6600921050,33400,33400,33400,33350,142
|
|
20240527,134000,6596184050,33400,33400,33400,33400,84
|
|
20240527,133900,6593378450,33400,33400,33400,33350,205
|
|
20240527,133800,6586536450,33400,33400,33400,33350,200
|
|
20240527,133700,6579858600,33400,33450,33450,33400,113
|
|
20240527,133600,6576079300,33450,33400,33450,33400,65
|
|
20240527,133500,6573907850,33350,33450,33450,33350,172
|
|
20240527,133400,6568163150,33450,33450,33450,33450,56
|
|
20240527,133300,6566289950,33450,33500,33500,33450,150
|
|
20240527,133200,6561268500,33500,33450,33500,33450,192
|
|
20240527,133100,6554842700,33500,33450,33500,33450,91
|
|
20240527,133000,6551794600,33450,33500,33500,33450,29
|
|
20240527,132900,6550823700,33450,33350,33500,33350,79
|
|
20240527,132800,6548185750,33350,33400,33450,33350,318
|
|
20240527,132700,6537552450,33400,33400,33400,33400,12
|
|
20240527,132600,6537151650,33400,33450,33450,33350,99
|
|
20240527,132500,6533843750,33400,33450,33450,33400,19
|
|
20240527,132400,6533208350,33500,33400,33500,33400,144
|
|
20240527,132300,6528390200,33450,33400,33450,33400,114
|
|
20240527,132200,6524581650,33400,33500,33500,33350,105
|
|
20240527,132100,6521075550,33500,33450,33500,33200,1710
|
|
20240527,132000,6464167550,33450,33400,33450,33350,1086
|
|
20240527,131900,6427937100,33450,33500,33550,33450,1588
|
|
20240527,131800,6374703100,33550,33550,33600,33500,741
|
|
20240527,131700,6349839500,33550,33500,33600,33500,2870
|
|
20240527,131600,6253559750,33500,33350,33500,33350,789
|
|
20240527,131500,6227173400,33350,33400,33400,33350,735
|
|
20240527,131400,6202657300,33400,33350,33400,33350,509
|
|
20240527,131300,6185665050,33400,33400,33400,33350,409
|
|
20240527,131200,6172005500,33350,33300,33350,33300,266
|
|
20240527,131100,6163134550,33300,33350,33350,33300,676
|
|
20240527,131000,6140621700,33350,33400,33400,33300,1992
|
|
20240527,130900,6074164300,33400,33450,33450,33400,456
|
|
20240527,130800,6058929950,33450,33400,33450,33400,48
|
|
20240527,130700,6057325900,33450,33450,33450,33450,42
|
|
20240527,130600,6055921000,33450,33500,33500,33450,135
|
|
20240527,130500,6051399650,33500,33450,33500,33450,215
|
|
20240527,130400,6044207300,33450,33450,33450,33400,27
|
|
20240527,130300,6043304550,33450,33450,33450,33400,226
|
|
20240527,130200,6035750950,33450,33400,33450,33400,322
|
|
20240527,130100,6024985900,33400,33450,33450,33400,220
|
|
20240527,130000,6017631900,33450,33500,33500,33400,384
|
|
20240527,125900,6004783800,33450,33500,33500,33450,29
|
|
20240527,125800,6003812700,33500,33500,33500,33450,128
|
|
20240527,125700,5999526200,33500,33500,33500,33450,79
|
|
20240527,125600,5996880200,33500,33500,33500,33450,58
|
|
20240527,125500,5994937350,33500,33550,33550,33500,230
|
|
20240527,125400,5987221550,33550,33500,33550,33500,1175
|
|
20240527,125300,5947854200,33500,33550,33550,33500,23
|
|
20240527,125200,5947082700,33550,33600,33600,33550,43
|
|
20240527,125100,5945637950,33600,33500,33600,33450,1067
|
|
20240527,125000,5909933750,33550,33500,33600,33500,2108
|
|
20240527,124900,5839208200,33500,33500,33500,33450,92
|
|
20240527,124800,5836126900,33500,33600,33600,33500,397
|
|
20240527,124700,5822816600,33600,33500,33600,33500,127
|
|
20240527,124600,5818555150,33550,33550,33550,33550,16
|
|
20240527,124500,5818018350,33600,33600,33600,33600,122
|
|
20240527,124400,5813919150,33600,33600,33600,33600,12
|
|
20240527,124300,5813515950,33600,33550,33600,33550,669
|
|
20240527,124200,5791065000,33550,33550,33600,33550,85
|
|
20240527,124100,5788212400,33600,33600,33600,33550,151
|
|
20240527,124000,5783141950,33550,33550,33600,33550,120
|
|
20240527,123900,5779112950,33600,33600,33600,33600,92
|
|
20240527,123800,5776021750,33600,33600,33600,33550,90
|
|
20240527,123700,5772998250,33550,33600,33600,33550,47
|
|
20240527,123600,5771421100,33600,33600,33600,33550,121
|
|
20240527,123500,5767356300,33600,33550,33600,33500,221
|
|
20240527,123400,5759941400,33550,33550,33600,33500,1372
|
|
20240527,123300,5713899350,33500,33550,33550,33500,131
|
|
20240527,123200,5709510150,33500,33550,33550,33500,215
|
|
20240527,123100,5702299100,33550,33550,33550,33500,16
|
|
20240527,123000,5701762900,33500,33550,33550,33500,78
|
|
20240527,122900,5699146150,33550,33550,33550,33550,285
|
|
20240527,122800,5689584400,33550,33550,33550,33500,142
|
|
20240527,122700,5684820800,33550,33500,33550,33500,343
|
|
20240527,122600,5673329700,33500,33500,33500,33500,101
|
|
20240527,122500,5669946200,33500,33450,33500,33450,81
|
|
20240527,122400,5667233250,33400,33450,33450,33400,7
|
|
20240527,122300,5666999250,33450,33500,33500,33450,175
|
|
20240527,122200,5661142750,33500,33500,33500,33500,67
|
|
20240527,122100,5658898250,33500,33450,33500,33450,90
|
|
20240527,122000,5655883850,33450,33500,33500,33450,29
|
|
20240527,121900,5654912900,33500,33500,33500,33500,77
|
|
20240527,121800,5652333400,33500,33500,33500,33500,97
|
|
20240527,121700,5649083900,33500,33450,33500,33450,82
|
|
20240527,121600,5646337450,33450,33400,33450,33400,83
|
|
20240527,121500,5643561650,33450,33400,33450,33350,84
|
|
20240527,121400,5640755550,33400,33450,33500,33400,113
|
|
20240527,121300,5636972700,33500,33450,33500,33400,178
|
|
20240527,121200,5631015950,33400,33450,33450,33400,44
|
|
20240527,121100,5629544600,33400,33450,33450,33400,9
|
|
20240527,121000,5629243700,33500,33450,33500,33450,160
|
|
20240527,120900,5623884050,33450,33400,33450,33400,26
|
|
20240527,120800,5623014850,33450,33500,33500,33450,32
|
|
20240527,120700,5621943500,33500,33450,33500,33400,431
|
|
20240527,120600,5607522650,33450,33400,33450,33400,68
|
|
20240527,120500,5605249450,33450,33500,33500,33400,559
|
|
20240527,120400,5586569000,33500,33500,33550,33500,136
|
|
20240527,120300,5582012150,33500,33500,33500,33500,29
|
|
20240527,120200,5581040650,33500,33450,33500,33450,87
|
|
20240527,120100,5578126900,33450,33500,33500,33450,79
|
|
20240527,120000,5575480900,33450,33400,33450,33400,13
|
|
20240527,115900,5575046550,33400,33400,33450,33400,126
|
|
20240527,115800,5570835400,33400,33350,33400,33350,136
|
|
20240527,115700,5566295750,33400,33400,33400,33400,37
|
|
20240527,115600,5565059950,33400,33400,33400,33400,34
|
|
20240527,115500,5563924350,33400,33400,33400,33350,145
|
|
20240527,115400,5559081500,33450,33450,33450,33400,52
|
|
20240527,115300,5557343150,33450,33400,33450,33400,66
|
|
20240527,115200,5555137550,33400,33500,33500,33400,170
|
|
20240527,115100,5549458000,33450,33400,33500,33400,166
|
|
20240527,115000,5543902500,33400,33400,33400,33400,38
|
|
20240527,114900,5542633300,33400,33350,33400,33350,121
|
|
20240527,114800,5538592300,33400,33400,33400,33350,70
|
|
20240527,114700,5536254650,33400,33350,33400,33350,576
|
|
20240527,114600,5517041900,33400,33400,33400,33350,36
|
|
20240527,114500,5515840000,33350,33400,33400,33350,99
|
|
20240527,114400,5512533850,33350,33400,33400,33350,90
|
|
20240527,114300,5509527950,33350,33400,33400,33350,34
|
|
20240527,114200,5508392950,33350,33350,33400,33350,228
|
|
20240527,114100,5500782400,33350,33450,33450,33300,294
|
|
20240527,114000,5490976400,33500,33400,33500,33400,85
|
|
20240527,113900,5488136200,33400,33400,33400,33350,106
|
|
20240527,113800,5484597300,33550,33400,33550,33400,359
|
|
20240527,113700,5472604300,33400,33450,33450,33400,484
|
|
20240527,113600,5456437700,33400,33450,33550,33400,355
|
|
20240527,113500,5444555950,33500,33500,33500,33450,54
|
|
20240527,113400,5442747200,33500,33550,33550,33500,750
|
|
20240527,113300,5417621500,33550,33500,33550,33500,197
|
|
20240527,113200,5411014650,33500,33450,33500,33450,241
|
|
20240527,113100,5402949900,33500,33500,33500,33450,231
|
|
20240527,113000,5395221400,33500,33450,33500,33450,601
|
|
20240527,112900,5375106650,33450,33350,33450,33350,2055
|
|
20240527,112800,5306481350,33350,33350,33400,33350,260
|
|
20240527,112700,5297799850,33400,33300,33400,33250,974
|
|
20240527,112600,5265330050,33300,33250,33300,33250,579
|
|
20240527,112500,5246075450,33250,33200,33250,33200,165
|
|
20240527,112400,5240592500,33250,33200,33250,33150,586
|
|
20240527,112300,5221142800,33150,33250,33250,33150,1571
|
|
20240527,112200,5169000200,33250,33250,33250,33250,79
|
|
20240527,112100,5166373450,33300,33250,33300,33200,65
|
|
20240527,112000,5164210100,33300,33350,33350,33150,590
|
|
20240527,111900,5144626450,33350,33250,33350,33250,631
|
|
20240527,111800,5123614000,33250,33300,33300,33250,113
|
|
20240527,111700,5119854100,33300,33250,33300,33150,525
|
|
20240527,111600,5102440900,33200,33200,33300,33200,200
|
|
20240527,111500,5095792100,33200,33200,33300,33200,504
|
|
20240527,111400,5079059100,33150,33350,33350,33150,1480
|
|
20240527,111300,5029940150,33300,33350,33350,33300,89
|
|
20240527,111200,5026973600,33350,33250,33350,33250,58
|
|
20240527,111100,5025040400,33250,33350,33350,33200,798
|
|
20240527,111000,4998515200,33350,33300,33350,33250,117
|
|
20240527,110900,4994617550,33300,33200,33300,33150,264
|
|
20240527,110800,4985835350,33150,33300,33350,33150,746
|
|
20240527,110700,4961055100,33300,33300,33350,33250,249
|
|
20240527,110600,4952764000,33300,33300,33350,33250,68
|
|
20240527,110500,4950498450,33150,33350,33350,33100,548
|
|
20240527,110400,4932332000,33350,33350,33350,33350,123
|
|
20240527,110300,4928229950,33350,33300,33350,33300,37
|
|
20240527,110200,4926996850,33300,33300,33350,33100,678
|
|
20240527,110100,4904473500,33350,33200,33350,33100,584
|
|
20240527,110000,4885082150,33300,33150,33300,33150,63
|
|
20240527,105900,4882988150,33300,33250,33300,33100,622
|
|
20240527,105800,4862346250,33200,33200,33250,33150,403
|
|
20240527,105700,4848958900,33150,33150,33200,33150,186
|
|
20240527,105600,4842789850,33150,33250,33250,33050,508
|
|
20240527,105500,4825972950,33200,33200,33200,33150,248
|
|
20240527,105400,4817740300,33100,33200,33200,33100,2294
|
|
20240527,105300,4741795750,33200,33200,33200,33100,3356
|
|
20240527,105200,4630626850,33150,33250,33250,33150,1373
|
|
20240527,105100,4585060550,33300,33300,33300,33250,192
|
|
20240527,105000,4578668150,33250,33250,33300,33200,831
|
|
20240527,104900,4551064700,33250,33300,33300,33250,1183
|
|
20240527,104800,4511723500,33250,33400,33400,33250,2944
|
|
20240527,104700,4413755200,33350,33350,33400,33300,701
|
|
20240527,104600,4390373500,33350,33450,33450,33350,255
|
|
20240527,104500,4381850300,33400,33400,33450,33400,45
|
|
20240527,104400,4380346100,33450,33450,33450,33300,861
|
|
20240527,104300,4351592750,33500,33400,33500,33400,91
|
|
20240527,104200,4348549750,33300,33500,33500,33300,348
|
|
20240527,104100,4336938950,33500,33400,33500,33300,726
|
|
20240527,104000,4312722900,33400,33400,33400,33350,298
|
|
20240527,103900,4302776200,33400,33400,33400,33350,164
|
|
20240527,103800,4297298900,33400,33350,33400,33250,724
|
|
20240527,103700,4273187800,33350,33500,33550,33350,1967
|
|
20240527,103600,4207504050,33550,33450,33550,33450,260
|
|
20240527,103500,4198790100,33500,33550,33550,33450,1304
|
|
20240527,103400,4155131300,33500,33500,33550,33500,285
|
|
20240527,103300,4145575000,33500,33600,33600,33500,204
|
|
20240527,103200,4138730650,33600,33650,33650,33500,881
|
|
20240527,103100,4109148450,33650,33700,33700,33650,111
|
|
20240527,103000,4105409000,33700,33600,33700,33550,240
|
|
20240527,102900,4097339100,33600,33700,33700,33550,666
|
|
20240527,102800,4074934450,33750,33700,33750,33700,396
|
|
20240527,102700,4061583100,33750,33700,33750,33650,299
|
|
20240527,102600,4051508850,33700,33800,33800,33650,738
|
|
20240527,102500,4026635650,33800,33800,33800,33750,205
|
|
20240527,102400,4019708200,33800,33750,33800,33700,2627
|
|
20240527,102300,3930999550,33700,33700,33700,33650,448
|
|
20240527,102200,3915913200,33650,33650,33700,33650,129
|
|
20240527,102100,3911567550,33700,33700,33700,33650,375
|
|
20240527,102000,3898936550,33700,33750,33750,33650,329
|
|
20240527,101900,3887848600,33800,33800,33800,33650,1640
|
|
20240527,101800,3832526550,33750,33800,33800,33750,258
|
|
20240527,101700,3823807700,33800,33850,33850,33750,1268
|
|
20240527,101600,3780946350,33850,33750,33850,33750,2043
|
|
20240527,101500,3711895650,33750,33800,33800,33700,397
|
|
20240527,101400,3698493800,33750,33750,33800,33750,182
|
|
20240527,101300,3692348100,33750,33700,33750,33700,54
|
|
20240527,101200,3690526750,33650,33700,33700,33600,1378
|
|
20240527,101100,3644204050,33650,33800,33800,33650,595
|
|
20240527,101000,3624128700,33800,33800,33800,33750,676
|
|
20240527,100900,3601283900,33750,33800,33800,33750,258
|
|
20240527,100800,3592570450,33800,33750,33800,33700,438
|
|
20240527,100700,3577783000,33750,33650,33800,33650,3656
|
|
20240527,100600,3454535750,33650,33600,33650,33600,537
|
|
20240527,100500,3436479200,33600,33650,33650,33600,20
|
|
20240527,100400,3435807000,33650,33600,33650,33500,2461
|
|
20240527,100300,3353205200,33600,33600,33600,33550,212
|
|
20240527,100200,3346083700,33600,33600,33650,33600,881
|
|
20240527,100100,3316474250,33650,33700,33700,33600,467
|
|
20240527,100000,3300757850,33700,33750,33750,33650,312
|
|
20240527,095900,3290235400,33750,33750,33750,33650,549
|
|
20240527,095800,3271733200,33700,33700,33700,33650,450
|
|
20240527,095700,3256568800,33650,33700,33700,33650,148
|
|
20240527,095600,3251582750,33700,33700,33700,33650,142
|
|
20240527,095500,3246799550,33700,33700,33700,33650,440
|
|
20240527,095400,3231974600,33650,33750,33750,33650,1540
|
|
20240527,095300,3180050800,33750,33750,33750,33650,2832
|
|
20240527,095200,3084525250,33750,33650,33750,33600,3928
|
|
20240527,095100,2952365300,33650,33600,33650,33600,556
|
|
20240527,095000,2933665300,33650,33500,33650,33500,1493
|
|
20240527,094900,2883535550,33550,33500,33550,33500,116
|
|
20240527,094800,2879646700,33450,33500,33550,33450,192
|
|
20240527,094700,2873215300,33500,33550,33600,33500,514
|
|
20240527,094600,2855975900,33550,33500,33550,33500,1220
|
|
20240527,094500,2815045000,33500,33450,33500,33400,795
|
|
20240527,094400,2788428150,33500,33500,33550,33450,617
|
|
20240527,094300,2767758350,33450,33450,33500,33450,572
|
|
20240527,094200,2748622050,33450,33450,33500,33450,659
|
|
20240527,094100,2726577350,33500,33500,33550,33450,370
|
|
20240527,094000,2714182150,33550,33550,33550,33500,234
|
|
20240527,093900,2706332700,33550,33500,33550,33500,158
|
|
20240527,093800,2701036000,33550,33550,33550,33500,1183
|
|
20240527,093700,2661349500,33600,33600,33600,33550,1056
|
|
20240527,093600,2625875100,33650,33500,33650,33500,926
|
|
20240527,093500,2594762300,33500,33600,33600,33500,2770
|
|
20240527,093400,2501947600,33600,33500,33600,33450,2669
|
|
20240527,093300,2412458150,33550,33450,33550,33450,738
|
|
20240527,093200,2387735700,33500,33300,33500,33300,1283
|
|
20240527,093100,2344902400,33300,33300,33350,33300,321
|
|
20240527,093000,2334207900,33300,33300,33350,33250,272
|
|
20240527,092900,2325150300,33300,33300,33350,33200,3804
|
|
20240527,092800,2198565350,33350,33400,33400,33300,1220
|
|
20240527,092700,2157868200,33400,33450,33450,33400,638
|
|
20240527,092600,2136549200,33500,33450,33500,33400,327
|
|
20240527,092500,2125613250,33450,33450,33450,33400,1366
|
|
20240527,092400,2079931700,33400,33650,33650,33400,4569
|
|
20240527,092300,1926901100,33650,33700,33750,33600,930
|
|
20240527,092200,1895545400,33650,33700,33750,33600,3125
|
|
20240527,092100,1790458600,33700,33600,33700,33550,2295
|
|
20240527,092000,1713170350,33600,33600,33650,33550,1927
|
|
20240527,091900,1648364250,33600,33600,33600,33550,674
|
|
20240527,091800,1625718900,33600,33500,33650,33500,1166
|
|
20240527,091700,1586605500,33550,33700,33750,33550,7874
|
|
20240527,091600,1321410600,33700,33700,33750,33700,1345
|
|
20240527,091500,1276071650,33700,33800,33900,33700,5326
|
|
20240527,091400,1096131900,33750,33550,33750,33550,5338
|
|
20240527,091300,916457600,33600,33600,33650,33550,2153
|
|
20240527,091200,844113000,33600,33550,33600,33500,898
|
|
20240527,091100,813972000,33550,33500,33550,33500,1125
|
|
20240527,091000,776242400,33500,33400,33500,33400,1174
|
|
20240527,090900,736937150,33400,33300,33450,33300,340
|
|
20240527,090800,725584600,33250,33400,33400,33250,2057
|
|
20240527,090700,657056350,33400,33450,33450,33350,4190
|
|
20240527,090600,517208750,33450,33300,33450,33300,1334
|
|
20240527,090500,472713650,33350,33250,33400,33200,1327
|
|
20240527,090400,428494550,33300,33150,33300,33100,1249
|
|
20240527,090300,387012500,33100,33100,33200,33000,4164
|
|
20240527,090200,249437000,33050,33100,33100,33050,2029
|
|
20240527,090100,182318600,33100,33300,33300,33100,1130
|
|
20240527,090000,144852700,33300,33050,33350,33050,4372
|