615 lines
33 KiB
CSV
615 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,191200,12947004050,25800,25800,25800,25800,30099
|
|
20240503,191100,12947004050,25800,25800,25800,25800,0
|
|
20240503,191000,12947004050,25800,25800,25800,25800,0
|
|
20240503,190900,12947004050,25800,25800,25800,25800,0
|
|
20240503,190800,12947004050,25800,25800,25800,25800,0
|
|
20240503,190700,12947004050,25800,25800,25800,25800,0
|
|
20240503,190600,12947004050,25800,25800,25800,25800,0
|
|
20240503,190500,12947004050,25800,25800,25800,25800,0
|
|
20240503,190400,12947004050,25800,25800,25800,25800,0
|
|
20240503,190300,12947004050,25800,25800,25800,25800,0
|
|
20240503,190200,12947004050,25800,25800,25800,25800,0
|
|
20240503,190100,12947004050,25800,25800,25800,25800,0
|
|
20240503,190000,12947004050,25800,25800,25800,25800,0
|
|
20240503,185900,12947004050,25800,25800,25800,25800,0
|
|
20240503,185800,12947004050,25800,25800,25800,25800,0
|
|
20240503,185700,12947004050,25800,25800,25800,25800,0
|
|
20240503,185600,12947004050,25800,25800,25800,25800,0
|
|
20240503,185500,12947004050,25800,25800,25800,25800,0
|
|
20240503,185400,12947004050,25800,25800,25800,25800,0
|
|
20240503,185300,12947004050,25800,25800,25800,25800,0
|
|
20240503,185200,12947004050,25800,25800,25800,25800,0
|
|
20240503,185100,12947004050,25800,25800,25800,25800,0
|
|
20240503,185000,12947004050,25800,25800,25800,25800,0
|
|
20240503,184900,12947004050,25800,25800,25800,25800,0
|
|
20240503,184800,12947004050,25800,25800,25800,25800,0
|
|
20240503,184700,12947004050,25800,25800,25800,25800,0
|
|
20240503,184600,12947004050,25800,25800,25800,25800,0
|
|
20240503,184500,12947004050,25800,25800,25800,25800,0
|
|
20240503,184400,12947004050,25800,25800,25800,25800,0
|
|
20240503,184300,12947004050,25800,25800,25800,25800,0
|
|
20240503,184200,12947004050,25800,25800,25800,25800,30099
|
|
20240503,184100,12947004050,25800,25800,25800,25800,0
|
|
20240503,184000,12947004050,25800,25800,25800,25800,0
|
|
20240503,183900,12947004050,25800,25800,25800,25800,0
|
|
20240503,183800,12947004050,25800,25800,25800,25800,0
|
|
20240503,183700,12947004050,25800,25800,25800,25800,0
|
|
20240503,183600,12947004050,25800,25800,25800,25800,0
|
|
20240503,183500,12947004050,25800,25800,25800,25800,0
|
|
20240503,183400,12947004050,25800,25800,25800,25800,0
|
|
20240503,183300,12947004050,25800,25800,25800,25800,0
|
|
20240503,183200,12947004050,25800,25800,25800,25800,0
|
|
20240503,183100,12947004050,25800,25800,25800,25800,0
|
|
20240503,183000,12947004050,25800,25800,25800,25800,0
|
|
20240503,182900,12947004050,25800,25800,25800,25800,0
|
|
20240503,182800,12947004050,25800,25800,25800,25800,0
|
|
20240503,182700,12947004050,25800,25800,25800,25800,0
|
|
20240503,182600,12947004050,25800,25800,25800,25800,0
|
|
20240503,182500,12947004050,25800,25800,25800,25800,0
|
|
20240503,182400,12947004050,25800,25800,25800,25800,0
|
|
20240503,182300,12947004050,25800,25800,25800,25800,0
|
|
20240503,182200,12947004050,25800,25800,25800,25800,0
|
|
20240503,182100,12947004050,25800,25800,25800,25800,0
|
|
20240503,182000,12947004050,25800,25800,25800,25800,0
|
|
20240503,181900,12947004050,25800,25800,25800,25800,0
|
|
20240503,181800,12947004050,25800,25800,25800,25800,0
|
|
20240503,181700,12947004050,25800,25800,25800,25800,0
|
|
20240503,181600,12947004050,25800,25800,25800,25800,0
|
|
20240503,181500,12947004050,25800,25800,25800,25800,0
|
|
20240503,181400,12947004050,25800,25800,25800,25800,0
|
|
20240503,181300,12947004050,25800,25800,25800,25800,0
|
|
20240503,181200,12947004050,25800,25800,25800,25800,30099
|
|
20240503,181100,12947004050,25800,25800,25800,25800,0
|
|
20240503,181000,12947004050,25800,25800,25800,25800,0
|
|
20240503,180900,12947004050,25800,25800,25800,25800,0
|
|
20240503,180800,12947004050,25800,25800,25800,25800,0
|
|
20240503,180700,12947004050,25800,25800,25800,25800,0
|
|
20240503,180600,12947004050,25800,25800,25800,25800,0
|
|
20240503,180500,12947004050,25800,25800,25800,25800,0
|
|
20240503,180400,12947004050,25800,25800,25800,25800,0
|
|
20240503,180300,12947004050,25800,25800,25800,25800,0
|
|
20240503,180200,12947004050,25800,25800,25800,25800,0
|
|
20240503,180100,12947004050,25800,25800,25800,25800,0
|
|
20240503,180000,12947004050,25800,25800,25800,25800,0
|
|
20240503,175900,12947004050,25800,25800,25800,25800,0
|
|
20240503,175800,12947004050,25800,25800,25800,25800,0
|
|
20240503,175700,12947004050,25800,25800,25800,25800,0
|
|
20240503,175600,12947004050,25800,25800,25800,25800,0
|
|
20240503,175500,12947004050,25800,25800,25800,25800,0
|
|
20240503,175400,12947004050,25800,25800,25800,25800,0
|
|
20240503,175300,12947004050,25800,25800,25800,25800,0
|
|
20240503,175200,12947004050,25800,25800,25800,25800,0
|
|
20240503,175100,12947004050,25800,25800,25800,25800,0
|
|
20240503,175000,12947004050,25800,25800,25800,25800,0
|
|
20240503,174900,12947004050,25800,25800,25800,25800,0
|
|
20240503,174800,12947004050,25800,25800,25800,25800,0
|
|
20240503,174700,12947004050,25800,25800,25800,25800,0
|
|
20240503,174600,12947004050,25800,25800,25800,25800,0
|
|
20240503,174500,12947004050,25800,25800,25800,25800,0
|
|
20240503,174400,12947004050,25800,25800,25800,25800,0
|
|
20240503,174300,12947004050,25800,25800,25800,25800,0
|
|
20240503,174200,12947004050,25800,25800,25800,25800,30099
|
|
20240503,174100,12947004050,25800,25800,25800,25800,0
|
|
20240503,174000,12947004050,25800,25800,25800,25800,0
|
|
20240503,173900,12947004050,25800,25800,25800,25800,0
|
|
20240503,173800,12947004050,25800,25800,25800,25800,0
|
|
20240503,173700,12947004050,25800,25800,25800,25800,0
|
|
20240503,173600,12947004050,25800,25800,25800,25800,0
|
|
20240503,173500,12947004050,25800,25800,25800,25800,0
|
|
20240503,173400,12947004050,25800,25800,25800,25800,0
|
|
20240503,173300,12947004050,25800,25800,25800,25800,0
|
|
20240503,173200,12947004050,25800,25800,25800,25800,0
|
|
20240503,173100,12947004050,25800,25800,25800,25800,0
|
|
20240503,173000,12947004050,25800,25800,25800,25800,0
|
|
20240503,172900,12947004050,25800,25800,25800,25800,0
|
|
20240503,172800,12947004050,25800,25800,25800,25800,0
|
|
20240503,172700,12947004050,25800,25800,25800,25800,0
|
|
20240503,172600,12947004050,25800,25800,25800,25800,0
|
|
20240503,172500,12947004050,25800,25800,25800,25800,0
|
|
20240503,172400,12947004050,25800,25800,25800,25800,0
|
|
20240503,172300,12947004050,25800,25800,25800,25800,0
|
|
20240503,172200,12947004050,25800,25800,25800,25800,0
|
|
20240503,172100,12947004050,25800,25800,25800,25800,0
|
|
20240503,172000,12947004050,25800,25800,25800,25800,0
|
|
20240503,171900,12947004050,25800,25800,25800,25800,0
|
|
20240503,171800,12947004050,25800,25800,25800,25800,0
|
|
20240503,171700,12947004050,25800,25800,25800,25800,0
|
|
20240503,171600,12947004050,25800,25800,25800,25800,0
|
|
20240503,171500,12947004050,25800,25800,25800,25800,0
|
|
20240503,171400,12947004050,25800,25800,25800,25800,0
|
|
20240503,171300,12947004050,25800,25800,25800,25800,0
|
|
20240503,171200,12947004050,25800,25800,25800,25800,30099
|
|
20240503,171100,12947004050,25800,25800,25800,25800,0
|
|
20240503,171000,12947004050,25800,25800,25800,25800,0
|
|
20240503,170900,12947004050,25800,25800,25800,25800,0
|
|
20240503,170800,12947004050,25800,25800,25800,25800,0
|
|
20240503,170700,12947004050,25800,25800,25800,25800,0
|
|
20240503,170600,12947004050,25800,25800,25800,25800,0
|
|
20240503,170500,12947004050,25800,25800,25800,25800,0
|
|
20240503,170400,12947004050,25800,25800,25800,25800,0
|
|
20240503,170300,12947004050,25800,25800,25800,25800,0
|
|
20240503,170200,12947004050,25800,25800,25800,25800,0
|
|
20240503,170100,12947004050,25800,25800,25800,25800,0
|
|
20240503,170000,12947004050,25800,25800,25800,25800,0
|
|
20240503,165900,12947004050,25800,25800,25800,25800,0
|
|
20240503,165800,12947004050,25800,25800,25800,25800,0
|
|
20240503,165700,12947004050,25800,25800,25800,25800,0
|
|
20240503,165600,12947004050,25800,25800,25800,25800,0
|
|
20240503,165500,12947004050,25800,25800,25800,25800,0
|
|
20240503,165400,12947004050,25800,25800,25800,25800,0
|
|
20240503,165300,12947004050,25800,25800,25800,25800,0
|
|
20240503,165200,12947004050,25800,25800,25800,25800,0
|
|
20240503,165100,12947004050,25800,25800,25800,25800,0
|
|
20240503,165000,12947004050,25800,25800,25800,25800,0
|
|
20240503,164900,12947004050,25800,25800,25800,25800,0
|
|
20240503,164800,12947004050,25800,25800,25800,25800,0
|
|
20240503,164700,12947004050,25800,25800,25800,25800,0
|
|
20240503,164600,12947004050,25800,25800,25800,25800,0
|
|
20240503,164500,12947004050,25800,25800,25800,25800,0
|
|
20240503,164400,12947004050,25800,25800,25800,25800,0
|
|
20240503,164300,12947004050,25800,25800,25800,25800,0
|
|
20240503,164200,12947004050,25800,25800,25800,25800,30099
|
|
20240503,164100,12947004050,25800,25800,25800,25800,0
|
|
20240503,164000,12947004050,25800,25800,25800,25800,0
|
|
20240503,163900,12947004050,25800,25800,25800,25800,0
|
|
20240503,163800,12947004050,25800,25800,25800,25800,0
|
|
20240503,163700,12947004050,25800,25800,25800,25800,0
|
|
20240503,163600,12947004050,25800,25800,25800,25800,0
|
|
20240503,163500,12947004050,25800,25800,25800,25800,0
|
|
20240503,163400,12947004050,25800,25800,25800,25800,0
|
|
20240503,163300,12947004050,25800,25800,25800,25800,0
|
|
20240503,163200,12947004050,25800,25800,25800,25800,0
|
|
20240503,163100,12947004050,25800,25800,25800,25800,0
|
|
20240503,163000,12947004050,25800,25800,25800,25800,0
|
|
20240503,162900,12947004050,25800,25800,25800,25800,0
|
|
20240503,162800,12947004050,25800,25800,25800,25800,0
|
|
20240503,162700,12947004050,25800,25800,25800,25800,0
|
|
20240503,162600,12947004050,25800,25800,25800,25800,0
|
|
20240503,162500,12947004050,25800,25800,25800,25800,0
|
|
20240503,162400,12947004050,25800,25800,25800,25800,0
|
|
20240503,162300,12947004050,25800,25800,25800,25800,0
|
|
20240503,162200,12947004050,25800,25800,25800,25800,0
|
|
20240503,162100,12947004050,25800,25800,25800,25800,0
|
|
20240503,162000,12947004050,25800,25800,25800,25800,0
|
|
20240503,161900,12947004050,25800,25800,25800,25800,0
|
|
20240503,161800,12947004050,25800,25800,25800,25800,0
|
|
20240503,161700,12947004050,25800,25800,25800,25800,0
|
|
20240503,161600,12947004050,25800,25800,25800,25800,0
|
|
20240503,161500,12947004050,25800,25800,25800,25800,0
|
|
20240503,161400,12947004050,25800,25800,25800,25800,0
|
|
20240503,161300,12947004050,25800,25800,25800,25800,0
|
|
20240503,161200,12947004050,25800,25800,25800,25800,30099
|
|
20240503,161100,12947004050,25800,25800,25800,25800,0
|
|
20240503,161000,12947004050,25800,25800,25800,25800,0
|
|
20240503,160900,12947004050,25800,25800,25800,25800,0
|
|
20240503,160800,12947004050,25800,25800,25800,25800,0
|
|
20240503,160700,12947004050,25800,25800,25800,25800,0
|
|
20240503,160600,12947004050,25800,25800,25800,25800,0
|
|
20240503,160500,12947004050,25800,25800,25800,25800,0
|
|
20240503,160400,12947004050,25800,25800,25800,25800,0
|
|
20240503,160300,12947004050,25800,25800,25800,25800,0
|
|
20240503,160200,12947004050,25800,25800,25800,25800,0
|
|
20240503,160100,12947004050,25800,25800,25800,25800,0
|
|
20240503,160000,12947004050,25800,25800,25800,25800,0
|
|
20240503,155900,12947004050,25800,25800,25800,25800,0
|
|
20240503,155800,12947004050,25800,25800,25800,25800,0
|
|
20240503,155700,12947004050,25800,25800,25800,25800,0
|
|
20240503,155600,12947004050,25800,25800,25800,25800,0
|
|
20240503,155500,12947004050,25800,25800,25800,25800,0
|
|
20240503,155400,12947004050,25800,25800,25800,25800,0
|
|
20240503,155300,12947004050,25800,25800,25800,25800,0
|
|
20240503,155200,12947004050,25800,25800,25800,25800,0
|
|
20240503,155100,12947004050,25800,25800,25800,25800,0
|
|
20240503,155000,12947004050,25800,25800,25800,25800,0
|
|
20240503,154900,12947004050,25800,25800,25800,25800,0
|
|
20240503,154800,12947004050,25800,25800,25800,25800,0
|
|
20240503,154700,12947004050,25800,25800,25800,25800,0
|
|
20240503,154600,12947004050,25800,25800,25800,25800,0
|
|
20240503,154500,12947004050,25800,25800,25800,25800,0
|
|
20240503,154400,12947004050,25800,25800,25800,25800,0
|
|
20240503,154300,12947004050,25800,25800,25800,25800,0
|
|
20240503,154200,12947004050,25800,25800,25800,25800,30099
|
|
20240503,154100,12947004050,25800,25800,25800,25800,0
|
|
20240503,154000,12947004050,25800,25800,25800,25800,0
|
|
20240503,153900,12947004050,25800,25800,25800,25800,0
|
|
20240503,153800,12947004050,25800,25800,25800,25800,0
|
|
20240503,153700,12947004050,25800,25800,25800,25800,0
|
|
20240503,153600,12947004050,25800,25800,25800,25800,0
|
|
20240503,153500,12947004050,25800,25800,25800,25800,0
|
|
20240503,153400,12947004050,25800,25800,25800,25800,0
|
|
20240503,153300,12947004050,25800,25800,25800,25800,0
|
|
20240503,153200,12947004050,25800,25800,25800,25800,0
|
|
20240503,153100,12947004050,25800,25800,25800,25800,0
|
|
20240503,153000,12947004050,25800,25800,25800,25800,30099
|
|
20240503,152900,12170449850,25850,25850,25850,25850,0
|
|
20240503,152800,12170449850,25850,25850,25850,25850,0
|
|
20240503,152700,12170449850,25850,25850,25850,25850,0
|
|
20240503,152600,12170449850,25850,25850,25850,25850,0
|
|
20240503,152500,12170449850,25850,25850,25850,25850,0
|
|
20240503,152400,12170449850,25850,25850,25850,25850,0
|
|
20240503,152300,12170449850,25850,25850,25850,25850,0
|
|
20240503,152200,12170449850,25850,25850,25850,25850,0
|
|
20240503,152100,12170449850,25850,25850,25850,25850,0
|
|
20240503,152000,12170449850,25850,25850,25850,25850,0
|
|
20240503,151900,12170449850,25850,25800,25900,25800,2657
|
|
20240503,151800,12101792100,25800,25850,25850,25800,2622
|
|
20240503,151700,12034094150,25800,25850,25850,25800,2272
|
|
20240503,151600,11975397950,25800,25850,25900,25800,2469
|
|
20240503,151500,11911532400,25850,25800,25900,25800,5633
|
|
20240503,151400,11765868000,25850,25850,25850,25800,1529
|
|
20240503,151300,11726381200,25800,25800,25850,25800,1627
|
|
20240503,151200,11684362200,25850,25900,25900,25800,3402
|
|
20240503,151100,11596418950,25900,25850,25900,25800,1449
|
|
20240503,151000,11558929350,25850,25850,25900,25800,2107
|
|
20240503,150900,11504453750,25850,25850,25850,25800,1299
|
|
20240503,150800,11470902450,25850,25850,25850,25800,1173
|
|
20240503,150700,11440591500,25850,25850,25850,25800,1033
|
|
20240503,150600,11413894350,25850,25850,25850,25800,1261
|
|
20240503,150500,11381321350,25850,25800,25850,25750,3843
|
|
20240503,150400,11282110500,25800,25800,25800,25750,2715
|
|
20240503,150300,11212110450,25800,25800,25800,25750,1165
|
|
20240503,150200,11182064800,25800,25800,25800,25750,733
|
|
20240503,150100,11163163050,25800,25850,25850,25750,1406
|
|
20240503,150000,11126897450,25800,25750,25800,25750,3512
|
|
20240503,145900,11036370700,25800,25800,25800,25750,1425
|
|
20240503,145800,10999624350,25750,25800,25800,25750,1317
|
|
20240503,145700,10965654600,25750,25800,25800,25750,1590
|
|
20240503,145600,10924650800,25750,25800,25800,25750,1687
|
|
20240503,145500,10881159650,25800,25750,25800,25750,1026
|
|
20240503,145400,10854713050,25750,25750,25800,25750,324
|
|
20240503,145300,10846368650,25750,25800,25850,25750,779
|
|
20240503,145200,10826269100,25800,25800,25850,25750,3051
|
|
20240503,145100,10747559950,25800,25750,25800,25750,684
|
|
20240503,145000,10729930150,25800,25800,25800,25750,1271
|
|
20240503,144900,10697152500,25800,25750,25800,25750,1803
|
|
20240503,144800,10650655150,25800,25800,25800,25750,1429
|
|
20240503,144700,10613826300,25750,25750,25800,25750,700
|
|
20240503,144600,10595791800,25800,25800,25800,25750,546
|
|
20240503,144500,10581729050,25750,25800,25800,25700,6170
|
|
20240503,144400,10422853150,25750,25750,25800,25750,2892
|
|
20240503,144300,10348364300,25750,25750,25800,25750,760
|
|
20240503,144200,10328790950,25800,25750,25800,25750,727
|
|
20240503,144100,10310063300,25750,25750,25800,25750,1322
|
|
20240503,144000,10276012350,25750,25800,25800,25750,803
|
|
20240503,143900,10255320900,25750,25750,25800,25750,663
|
|
20240503,143800,10238241000,25750,25800,25800,25750,1039
|
|
20240503,143700,10211482750,25800,25750,25800,25750,590
|
|
20240503,143600,10196280100,25750,25800,25800,25750,719
|
|
20240503,143500,10177754950,25800,25800,25800,25750,506
|
|
20240503,143400,10164710650,25750,25750,25800,25750,547
|
|
20240503,143300,10150616500,25750,25750,25800,25750,1598
|
|
20240503,143200,10109417900,25750,25800,25800,25750,537
|
|
20240503,143100,10095584150,25750,25750,25800,25750,832
|
|
20240503,143000,10074145100,25800,25750,25800,25750,746
|
|
20240503,142900,10054928900,25750,25800,25800,25750,632
|
|
20240503,142800,10038650950,25750,25800,25800,25750,619
|
|
20240503,142700,10022702100,25800,25750,25800,25750,818
|
|
20240503,142600,10001628300,25750,25750,25800,25750,703
|
|
20240503,142500,9983517500,25800,25800,25800,25750,754
|
|
20240503,142400,9964094550,25800,25800,25800,25750,720
|
|
20240503,142300,9945547850,25750,25750,25800,25750,725
|
|
20240503,142200,9926865050,25750,25800,25800,25750,682
|
|
20240503,142100,9909295600,25750,25800,25800,25750,497
|
|
20240503,142000,9896493650,25800,25800,25800,25750,880
|
|
20240503,141900,9873817850,25750,25750,25800,25750,862
|
|
20240503,141800,9851604950,25750,25750,25800,25750,595
|
|
20240503,141700,9836278850,25750,25800,25800,25750,343
|
|
20240503,141600,9827438800,25800,25800,25800,25750,1497
|
|
20240503,141500,9788839000,25750,25800,25800,25750,586
|
|
20240503,141400,9773735200,25750,25800,25800,25750,712
|
|
20240503,141300,9755371700,25750,25800,25800,25750,581
|
|
20240503,141200,9740407050,25800,25700,25800,25700,549
|
|
20240503,141100,9726263250,25750,25750,25800,25700,12766
|
|
20240503,141000,9397743750,25750,25800,25800,25750,572
|
|
20240503,140900,9383010500,25800,25750,25800,25750,402
|
|
20240503,140800,9372652250,25800,25750,25800,25750,616
|
|
20240503,140700,9356779050,25750,25750,25800,25750,2594
|
|
20240503,140600,9289973500,25800,25750,25800,25750,568
|
|
20240503,140500,9275335100,25750,25750,25800,25750,591
|
|
20240503,140400,9260111950,25750,25800,25800,25750,2238
|
|
20240503,140300,9202433000,25750,25750,25800,25750,1049
|
|
20240503,140200,9175406900,25750,25750,25800,25750,924
|
|
20240503,140100,9151609950,25750,25750,25800,25750,609
|
|
20240503,140000,9135917550,25800,25750,25800,25750,831
|
|
20240503,135900,9114511000,25750,25750,25800,25750,730
|
|
20240503,135800,9095692300,25800,25800,25800,25750,1152
|
|
20240503,135700,9066003300,25800,25800,25800,25750,736
|
|
20240503,135600,9047043450,25750,25800,25800,25750,480
|
|
20240503,135500,9034676600,25750,25750,25800,25750,384
|
|
20240503,135400,9024776850,25800,25850,25850,25750,5005
|
|
20240503,135300,8895850850,25800,25850,25850,25800,1530
|
|
20240503,135200,8856366800,25800,25800,25850,25800,597
|
|
20240503,135100,8840954200,25800,25800,25850,25800,335
|
|
20240503,135000,8832310200,25800,25800,25850,25800,1159
|
|
20240503,134900,8802392450,25800,25800,25850,25800,879
|
|
20240503,134800,8779706950,25800,25800,25850,25800,839
|
|
20240503,134700,8758056150,25850,25850,25850,25800,587
|
|
20240503,134600,8742899700,25800,25800,25850,25800,572
|
|
20240503,134500,8728128300,25800,25850,25850,25800,2870
|
|
20240503,134400,8654079950,25850,25800,25850,25800,519
|
|
20240503,134300,8640678750,25800,25800,25850,25800,302
|
|
20240503,134200,8632884750,25800,25850,25850,25750,8052
|
|
20240503,134100,8425128850,25850,25850,25850,25800,238
|
|
20240503,134000,8418978450,25850,25850,25850,25800,432
|
|
20240503,133900,8407827000,25850,25850,25850,25800,688
|
|
20240503,133800,8390066150,25850,25800,25850,25800,1231
|
|
20240503,133700,8358253250,25850,25850,25850,25800,292
|
|
20240503,133600,8350715100,25900,25850,25900,25800,3031
|
|
20240503,133500,8272354650,25900,25850,25900,25850,203
|
|
20240503,133400,8267103400,25900,25850,25900,25850,501
|
|
20240503,133300,8254139500,25850,25900,25900,25850,471
|
|
20240503,133200,8241954350,25900,25900,25900,25850,394
|
|
20240503,133100,8231761600,25900,25900,25900,25850,524
|
|
20240503,133000,8218201500,25900,25900,25900,25850,340
|
|
20240503,132900,8209397300,25850,25900,25900,25850,1346
|
|
20240503,132800,8174549800,25900,25900,25900,25850,523
|
|
20240503,132700,8161014900,25900,25850,25900,25850,480
|
|
20240503,132600,8148595350,25900,25900,25950,25900,899
|
|
20240503,132500,8125303350,25950,25950,25950,25900,370
|
|
20240503,132400,8115710800,25950,25950,25950,25900,321
|
|
20240503,132300,8107394400,25950,25950,25950,25900,465
|
|
20240503,132200,8095342900,25950,25900,25950,25900,597
|
|
20240503,132100,8079863550,25900,25950,25950,25900,330
|
|
20240503,132000,8071314950,25950,25950,25950,25900,441
|
|
20240503,131900,8059883100,25900,25900,25950,25900,551
|
|
20240503,131800,8045602700,25900,25950,25950,25900,1035
|
|
20240503,131700,8018788950,25950,25900,25950,25900,949
|
|
20240503,131600,7994188450,25900,25950,25950,25900,328
|
|
20240503,131500,7985681500,25900,25950,25950,25900,374
|
|
20240503,131400,7975993800,25950,25900,25950,25900,894
|
|
20240503,131300,7952830250,25950,25950,25950,25900,947
|
|
20240503,131200,7928292250,25950,25900,25950,25900,428
|
|
20240503,131100,7917194600,25950,25950,25950,25900,907
|
|
20240503,131000,7893693150,25900,25900,25950,25900,974
|
|
20240503,130900,7868463250,25900,25950,25950,25900,406
|
|
20240503,130800,7857933750,25950,25950,25950,25900,472
|
|
20240503,130700,7845698050,25900,25900,25950,25900,188
|
|
20240503,130600,7840826700,25950,25950,25950,25900,366
|
|
20240503,130500,7831336150,25900,25950,25950,25900,720
|
|
20240503,130400,7812671500,25900,25950,25950,25900,145
|
|
20240503,130300,7808915000,25950,25900,25950,25900,450
|
|
20240503,130200,7797249750,25900,25900,25950,25900,243
|
|
20240503,130100,7790952300,25950,25900,25950,25900,641
|
|
20240503,130000,7774337000,25900,25900,25950,25900,447
|
|
20240503,125900,7762750700,25950,25950,25950,25900,322
|
|
20240503,125800,7754405350,25950,25950,25950,25900,2384
|
|
20240503,125700,7692652050,25900,25900,25950,25900,499
|
|
20240503,125600,7679712500,25900,25950,25950,25900,455
|
|
20240503,125500,7667923000,25900,25900,25950,25900,411
|
|
20240503,125400,7657269550,25950,25950,25950,25900,393
|
|
20240503,125300,7647084600,25950,25950,25950,25900,1335
|
|
20240503,125200,7612495650,25950,25950,25950,25900,331
|
|
20240503,125100,7603915900,25950,25900,25950,25900,498
|
|
20240503,125000,7591012000,25950,25900,25950,25850,598
|
|
20240503,124900,7575522200,25900,25850,25900,25850,475
|
|
20240503,124800,7563229250,25850,25950,25950,25850,666
|
|
20240503,124700,7545988950,25900,25950,25950,25900,530
|
|
20240503,124600,7532249500,25900,25900,25950,25900,483
|
|
20240503,124500,7519733050,25950,25900,25950,25850,3501
|
|
20240503,124400,7429061100,25850,25900,25900,25850,1364
|
|
20240503,124300,7393791100,25850,25900,25900,25850,680
|
|
20240503,124200,7376204000,25850,25850,25900,25850,217
|
|
20240503,124100,7370590950,25900,25850,25900,25850,528
|
|
20240503,124000,7356926700,25900,25850,25900,25850,558
|
|
20240503,123900,7342486050,25900,25850,25900,25850,554
|
|
20240503,123800,7328155300,25900,25850,25900,25850,286
|
|
20240503,123700,7320753100,25900,25950,25950,25850,1485
|
|
20240503,123600,7282298900,25950,25900,25950,25850,495
|
|
20240503,123500,7269470000,25900,25900,25950,25900,636
|
|
20240503,123400,7252987400,25900,25950,25950,25900,2396
|
|
20240503,123300,7190927100,25950,25950,25950,25900,472
|
|
20240503,123200,7178693950,25950,25900,25950,25900,681
|
|
20240503,123100,7161042000,25950,25950,25950,25900,565
|
|
20240503,123000,7146402450,25950,25950,25950,25900,538
|
|
20240503,122900,7132459950,25950,25950,25950,25900,358
|
|
20240503,122800,7123179050,25900,25900,25950,25900,594
|
|
20240503,122700,7107779450,25950,25950,25950,25900,297
|
|
20240503,122600,7100077250,25950,25900,25950,25900,448
|
|
20240503,122500,7088470950,25900,25950,25950,25900,377
|
|
20240503,122400,7078695350,25900,25950,25950,25900,542
|
|
20240503,122300,7064643350,25950,25950,25950,25900,493
|
|
20240503,122200,7051866400,25950,25900,25950,25900,232
|
|
20240503,122100,7045849100,25950,25950,25950,25900,507
|
|
20240503,122000,7032708350,25950,25950,25950,25900,497
|
|
20240503,121900,7019823200,25950,25900,25950,25900,477
|
|
20240503,121800,7007453200,25950,25950,25950,25900,352
|
|
20240503,121700,6998334050,25900,25950,25950,25900,672
|
|
20240503,121600,6980917650,25900,25950,25950,25900,1386
|
|
20240503,121500,6944958800,25950,25950,25950,25900,371
|
|
20240503,121400,6935345550,25950,25950,26000,25900,2266
|
|
20240503,121300,6876548200,26000,25950,26000,25900,1341
|
|
20240503,121200,6841743450,26000,25950,26000,25900,1514
|
|
20240503,121100,6802458550,25950,25900,25950,25900,993
|
|
20240503,121000,6776694300,25900,25900,25950,25900,681
|
|
20240503,120900,6759054850,25950,25950,25950,25900,595
|
|
20240503,120800,6743628850,25900,25950,25950,25900,619
|
|
20240503,120700,6727580600,25900,25950,25950,25900,1527
|
|
20240503,120600,6687964800,25950,25950,25950,25900,331
|
|
20240503,120500,6679383300,25900,25900,25950,25900,428
|
|
20240503,120400,6668289300,25950,25900,25950,25900,324
|
|
20240503,120300,6659888750,25900,25950,25950,25900,535
|
|
20240503,120200,6646020550,25950,25950,25950,25900,413
|
|
20240503,120100,6635315450,25900,25950,25950,25900,309
|
|
20240503,120000,6627308950,25950,25950,25950,25900,512
|
|
20240503,115900,6614032750,25900,25950,25950,25900,536
|
|
20240503,115800,6600147000,25950,25950,25950,25900,452
|
|
20240503,115700,6588431000,25950,25950,25950,25900,566
|
|
20240503,115600,6573761850,25900,25950,25950,25900,677
|
|
20240503,115500,6556219600,25900,25950,25950,25900,798
|
|
20240503,115400,6535537350,25950,25900,25950,25900,247
|
|
20240503,115300,6529130950,25950,25950,25950,25900,245
|
|
20240503,115200,6522783350,25950,25950,25950,25900,354
|
|
20240503,115100,6513607550,25900,25950,25950,25900,947
|
|
20240503,115000,6489041900,25950,25950,25950,25900,341
|
|
20240503,114900,6480205650,25900,25900,25950,25900,597
|
|
20240503,114800,6464734800,25950,25900,25950,25900,245
|
|
20240503,114700,6458384600,25950,25950,25950,25900,637
|
|
20240503,114600,6441870300,25950,25950,25950,25900,476
|
|
20240503,114500,6429533550,25900,25950,25950,25900,188
|
|
20240503,114400,6424661150,25900,25950,25950,25900,445
|
|
20240503,114300,6413127300,25950,25950,25950,25900,603
|
|
20240503,114200,6397493400,25900,25950,25950,25900,440
|
|
20240503,114100,6386094050,25900,25850,25950,25850,905
|
|
20240503,114000,6362667700,25900,25900,25900,25850,253
|
|
20240503,113900,6356116650,25850,25850,25900,25850,571
|
|
20240503,113800,6341340000,25900,25900,25900,25850,351
|
|
20240503,113700,6332258050,25900,25850,25900,25850,601
|
|
20240503,113600,6316711250,25900,25900,25900,25850,336
|
|
20240503,113500,6308015700,25900,25850,25900,25850,1571
|
|
20240503,113400,6267343950,25900,25850,25900,25850,590
|
|
20240503,113300,6252073900,25900,25850,25900,25850,579
|
|
20240503,113200,6237098950,25900,25900,25900,25850,454
|
|
20240503,113100,6225353450,25900,25850,25900,25850,445
|
|
20240503,113000,6213831900,25900,25850,25900,25850,416
|
|
20240503,112900,6203070400,25900,25900,25900,25850,380
|
|
20240503,112800,6193237700,25850,25900,25900,25850,386
|
|
20240503,112700,6183258850,25900,25850,25900,25850,595
|
|
20240503,112600,6167862300,25900,25900,25900,25850,295
|
|
20240503,112500,6160233600,25900,25850,25900,25850,384
|
|
20240503,112400,6150299900,25900,25900,25900,25850,650
|
|
20240503,112300,6133488350,25900,25900,25900,25850,443
|
|
20240503,112200,6122026900,25900,25850,25900,25850,324
|
|
20240503,112100,6113643450,25900,25900,25900,25850,660
|
|
20240503,112000,6096573900,25900,25900,25900,25850,666
|
|
20240503,111900,6079330450,25850,25850,25900,25850,785
|
|
20240503,111800,6059022450,25900,25900,25900,25850,414
|
|
20240503,111700,6048311550,25900,25900,25900,25850,175
|
|
20240503,111600,6043785400,25850,25850,25900,25850,1595
|
|
20240503,111500,6002541500,25900,25900,25900,25850,504
|
|
20240503,111400,5989502100,25850,25850,25900,25850,476
|
|
20240503,111300,5977188350,25900,25850,25900,25850,480
|
|
20240503,111200,5964773050,25900,25900,25900,25850,673
|
|
20240503,111100,5947347450,25900,25900,25900,25850,3829
|
|
20240503,111000,5848365300,25900,25900,25900,25850,578
|
|
20240503,110900,5833410850,25850,25850,25900,25850,512
|
|
20240503,110800,5820171300,25850,25850,25900,25850,211
|
|
20240503,110700,5814709650,25900,25900,25900,25850,433
|
|
20240503,110600,5803510300,25900,25900,25900,25850,826
|
|
20240503,110500,5782145550,25850,25900,25900,25850,336
|
|
20240503,110400,5773452500,25850,25900,25900,25850,623
|
|
20240503,110300,5757337100,25850,25900,25900,25850,751
|
|
20240503,110200,5737912700,25850,25900,25900,25850,1736
|
|
20240503,110100,5693021950,25850,25750,25900,25750,15022
|
|
20240503,110000,5305221500,25800,25800,25850,25750,8846
|
|
20240503,105900,5076925200,25850,25850,25900,25850,2624
|
|
20240503,105800,5009087750,25900,25850,25900,25850,458
|
|
20240503,105700,4997236700,25850,25900,25950,25850,2948
|
|
20240503,105600,4920898550,25900,25950,25950,25900,269
|
|
20240503,105500,4913929900,25950,25900,25950,25900,543
|
|
20240503,105400,4899857050,25900,25900,25950,25900,484
|
|
20240503,105300,4887305750,25950,26000,26000,25900,4860
|
|
20240503,105200,4761298700,25950,26000,26000,25950,349
|
|
20240503,105100,4752233050,25950,26000,26000,25950,623
|
|
20240503,105000,4736043950,26000,26000,26000,25950,535
|
|
20240503,104900,4722151000,25950,25950,26000,25950,374
|
|
20240503,104800,4712437150,25950,25950,26000,25950,501
|
|
20240503,104700,4699429150,25950,26000,26000,25950,447
|
|
20240503,104600,4687816550,25950,25950,26000,25950,3911
|
|
20240503,104500,4586309050,25950,25950,26000,25950,181
|
|
20240503,104400,4581610550,26000,26000,26000,25950,775
|
|
20240503,104300,4561477850,26000,26000,26000,25950,964
|
|
20240503,104200,4536454050,25950,25950,26000,25950,544
|
|
20240503,104100,4522328350,25950,25950,26000,25950,401
|
|
20240503,104000,4511909250,26000,26050,26050,25950,2076
|
|
20240503,103900,4457928850,26050,26050,26100,26000,1272
|
|
20240503,103800,4424801450,26100,26050,26100,26000,688
|
|
20240503,103700,4406875150,26050,26050,26050,26000,664
|
|
20240503,103600,4389585950,26000,26000,26000,25950,794
|
|
20240503,103500,4368957700,26000,26000,26000,25950,778
|
|
20240503,103400,4348742300,26000,26000,26000,25950,812
|
|
20240503,103300,4327645800,26000,25950,26000,25950,704
|
|
20240503,103200,4309349400,25950,26000,26000,25950,973
|
|
20240503,103100,4284060700,26000,26050,26050,25950,1003
|
|
20240503,103000,4257970150,26050,26050,26050,26000,833
|
|
20240503,102900,4236281550,26050,26050,26050,26000,610
|
|
20240503,102800,4220399000,26050,26050,26100,26000,683
|
|
20240503,102700,4202592200,26050,26050,26100,26000,755
|
|
20240503,102600,4182910500,26000,26050,26100,26000,780
|
|
20240503,102500,4162599900,26050,26050,26050,26000,875
|
|
20240503,102400,4139823150,26050,26050,26050,26000,543
|
|
20240503,102300,4125682100,26050,26000,26100,26000,15815
|
|
20240503,102200,3713113350,26050,26000,26050,26000,2281
|
|
20240503,102100,3653720350,26000,26000,26050,26000,838
|
|
20240503,102000,3631897900,26050,26000,26050,26000,714
|
|
20240503,101900,3613317150,26000,26050,26050,26000,540
|
|
20240503,101800,3599257350,26050,26050,26050,26000,1452
|
|
20240503,101700,3561447800,26000,26050,26050,26000,879
|
|
20240503,101600,3538564000,26000,26050,26050,26000,715
|
|
20240503,101500,3519948050,26050,26050,26050,26000,714
|
|
20240503,101400,3501357650,26000,26050,26050,26000,732
|
|
20240503,101300,3482299600,26050,26050,26050,26000,898
|
|
20240503,101200,3458925750,26050,26050,26050,26000,1423
|
|
20240503,101100,3421864000,26050,26050,26050,26000,897
|
|
20240503,101000,3398516250,26050,26050,26050,26000,980
|
|
20240503,100900,3372999200,26050,26000,26050,26000,1129
|
|
20240503,100800,3343630100,26000,26000,26050,25950,1702
|
|
20240503,100700,3299377350,26000,26000,26000,25950,936
|
|
20240503,100600,3275047950,26000,26000,26000,25950,3399
|
|
20240503,100500,3186775550,26000,26000,26000,25950,1148
|
|
20240503,100400,3156937750,26000,26000,26000,25950,1212
|
|
20240503,100300,3125446000,26000,26000,26000,25950,701
|
|
20240503,100200,3107230700,26000,26000,26050,25950,654
|
|
20240503,100100,3090241500,26000,25950,26050,25950,1046
|
|
20240503,100000,3063050200,25950,26000,26000,25950,1068
|
|
20240503,095900,3035312000,26000,26000,26000,25950,734
|
|
20240503,095800,3016238550,26000,26000,26050,25950,904
|
|
20240503,095700,2992739500,26000,26000,26050,25900,1045
|
|
20240503,095600,2965582450,26050,26000,26050,25950,1438
|
|
20240503,095500,2928217800,26000,25950,26000,25950,733
|
|
20240503,095400,2909169500,26000,25950,26000,25950,1071
|
|
20240503,095300,2881346600,26000,26000,26000,25950,956
|
|
20240503,095200,2856495300,26000,26000,26000,25950,1275
|
|
20240503,095100,2823370750,25900,26000,26000,25900,843
|
|
20240503,095000,2801473700,26000,26000,26000,25900,783
|
|
20240503,094900,2781127400,25950,25950,26000,25950,2003
|
|
20240503,094800,2729120850,25950,26000,26000,25950,877
|
|
20240503,094700,2706330750,25950,25950,26000,25900,1171
|
|
20240503,094600,2675917000,26000,26000,26000,25950,984
|
|
20240503,094500,2650357050,26000,26000,26000,25900,767
|
|
20240503,094400,2630435900,26000,25950,26000,25900,1663
|
|
20240503,094300,2587276800,25950,25950,25950,25900,747
|
|
20240503,094200,2567905400,25950,25950,25950,25900,1521
|
|
20240503,094100,2528490450,25900,25850,25950,25800,1460
|
|
20240503,094000,2490702800,25800,25800,25900,25800,1388
|
|
20240503,093900,2454825550,25850,25850,25850,25800,1459
|
|
20240503,093800,2417145650,25800,25850,25850,25800,1317
|
|
20240503,093700,2383158100,25850,25850,25850,25800,687
|
|
20240503,093600,2365417550,25850,25900,25900,25750,3267
|
|
20240503,093500,2281182450,25850,25900,25900,25800,5774
|
|
20240503,093400,2132095200,25850,25900,25900,25850,1272
|
|
20240503,093300,2099190650,25850,25950,25950,25850,1427
|
|
20240503,093200,2062241350,25900,26000,26000,25850,7648
|
|
20240503,093100,1864025750,26000,26000,26000,25950,495
|
|
20240503,093000,1851167650,26000,26050,26050,25950,895
|
|
20240503,092900,1827897600,26050,26000,26050,25950,1345
|
|
20240503,092800,1792925550,26000,26000,26050,26000,2824
|
|
20240503,092700,1719492400,26050,26050,26050,26000,697
|
|
20240503,092600,1701358050,26050,26050,26050,26000,728
|
|
20240503,092500,1682403400,26050,26050,26050,26000,279
|
|
20240503,092400,1675137450,26050,26000,26050,26000,567
|
|
20240503,092300,1660384850,26050,26050,26100,26000,607
|
|
20240503,092200,1644576700,26050,26050,26050,26000,614
|
|
20240503,092100,1628584250,26050,26050,26050,26050,273
|
|
20240503,092000,1621472600,26050,26100,26100,26000,2639
|
|
20240503,091900,1552759400,26100,26100,26100,26050,1669
|
|
20240503,091800,1509203500,26100,26100,26100,26050,5035
|
|
20240503,091700,1377792200,26100,26100,26100,26050,408
|
|
20240503,091600,1367148350,26050,26100,26100,26050,561
|
|
20240503,091500,1352520400,26100,26100,26150,26050,3879
|
|
20240503,091400,1251332450,26100,26100,26100,26050,273
|
|
20240503,091300,1244209500,26100,26050,26100,26050,574
|
|
20240503,091200,1229245250,26050,26050,26100,26050,815
|
|
20240503,091100,1208011250,26100,26100,26100,26050,389
|
|
20240503,091000,1197863950,26100,26050,26100,26000,931
|
|
20240503,090900,1173619250,26050,25900,26050,25850,11919
|
|
20240503,090800,864432000,25900,25950,25950,25900,809
|
|
20240503,090700,843468400,25950,25950,25950,25900,1734
|
|
20240503,090600,798543650,25950,25900,25950,25900,519
|
|
20240503,090500,785092650,25900,25950,25950,25900,4833
|
|
20240503,090400,659892100,25950,26000,26000,25900,3669
|
|
20240503,090300,564728200,26000,26000,26000,25950,1189
|
|
20240503,090200,533820850,25900,26050,26050,25900,5290
|
|
20240503,090100,396514200,26000,25950,26000,25950,2169
|
|
20240503,090000,340139700,25950,26050,26050,25900,13052
|