617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,191400,3798943500,27050,27050,27050,27050,1998
|
|
20240508,191300,3798943500,27050,27050,27050,27050,0
|
|
20240508,191200,3798943500,27050,27050,27050,27050,0
|
|
20240508,191100,3798943500,27050,27050,27050,27050,0
|
|
20240508,191000,3798943500,27050,27050,27050,27050,0
|
|
20240508,190900,3798943500,27050,27050,27050,27050,0
|
|
20240508,190800,3798943500,27050,27050,27050,27050,0
|
|
20240508,190700,3798943500,27050,27050,27050,27050,0
|
|
20240508,190600,3798943500,27050,27050,27050,27050,0
|
|
20240508,190500,3798943500,27050,27050,27050,27050,0
|
|
20240508,190400,3798943500,27050,27050,27050,27050,0
|
|
20240508,190300,3798943500,27050,27050,27050,27050,0
|
|
20240508,190200,3798943500,27050,27050,27050,27050,0
|
|
20240508,190100,3798943500,27050,27050,27050,27050,0
|
|
20240508,190000,3798943500,27050,27050,27050,27050,0
|
|
20240508,185900,3798943500,27050,27050,27050,27050,0
|
|
20240508,185800,3798943500,27050,27050,27050,27050,0
|
|
20240508,185700,3798943500,27050,27050,27050,27050,0
|
|
20240508,185600,3798943500,27050,27050,27050,27050,0
|
|
20240508,185500,3798943500,27050,27050,27050,27050,0
|
|
20240508,185400,3798943500,27050,27050,27050,27050,0
|
|
20240508,185300,3798943500,27050,27050,27050,27050,0
|
|
20240508,185200,3798943500,27050,27050,27050,27050,0
|
|
20240508,185100,3798943500,27050,27050,27050,27050,0
|
|
20240508,185000,3798943500,27050,27050,27050,27050,0
|
|
20240508,184900,3798943500,27050,27050,27050,27050,0
|
|
20240508,184800,3798943500,27050,27050,27050,27050,0
|
|
20240508,184700,3798943500,27050,27050,27050,27050,0
|
|
20240508,184600,3798943500,27050,27050,27050,27050,0
|
|
20240508,184500,3798943500,27050,27050,27050,27050,0
|
|
20240508,184400,3798943500,27050,27050,27050,27050,1998
|
|
20240508,184300,3798943500,27050,27050,27050,27050,0
|
|
20240508,184200,3798943500,27050,27050,27050,27050,0
|
|
20240508,184100,3798943500,27050,27050,27050,27050,0
|
|
20240508,184000,3798943500,27050,27050,27050,27050,0
|
|
20240508,183900,3798943500,27050,27050,27050,27050,0
|
|
20240508,183800,3798943500,27050,27050,27050,27050,0
|
|
20240508,183700,3798943500,27050,27050,27050,27050,0
|
|
20240508,183600,3798943500,27050,27050,27050,27050,0
|
|
20240508,183500,3798943500,27050,27050,27050,27050,0
|
|
20240508,183400,3798943500,27050,27050,27050,27050,0
|
|
20240508,183300,3798943500,27050,27050,27050,27050,0
|
|
20240508,183200,3798943500,27050,27050,27050,27050,0
|
|
20240508,183100,3798943500,27050,27050,27050,27050,0
|
|
20240508,183000,3798943500,27050,27050,27050,27050,0
|
|
20240508,182900,3798943500,27050,27050,27050,27050,0
|
|
20240508,182800,3798943500,27050,27050,27050,27050,0
|
|
20240508,182700,3798943500,27050,27050,27050,27050,0
|
|
20240508,182600,3798943500,27050,27050,27050,27050,0
|
|
20240508,182500,3798943500,27050,27050,27050,27050,0
|
|
20240508,182400,3798943500,27050,27050,27050,27050,0
|
|
20240508,182300,3798943500,27050,27050,27050,27050,0
|
|
20240508,182200,3798943500,27050,27050,27050,27050,0
|
|
20240508,182100,3798943500,27050,27050,27050,27050,0
|
|
20240508,182000,3798943500,27050,27050,27050,27050,0
|
|
20240508,181900,3798943500,27050,27050,27050,27050,0
|
|
20240508,181800,3798943500,27050,27050,27050,27050,0
|
|
20240508,181700,3798943500,27050,27050,27050,27050,0
|
|
20240508,181600,3798943500,27050,27050,27050,27050,0
|
|
20240508,181500,3798943500,27050,27050,27050,27050,0
|
|
20240508,181400,3798943500,27050,27050,27050,27050,1998
|
|
20240508,181300,3798943500,27050,27050,27050,27050,0
|
|
20240508,181200,3798943500,27050,27050,27050,27050,0
|
|
20240508,181100,3798943500,27050,27050,27050,27050,0
|
|
20240508,181000,3798943500,27050,27050,27050,27050,0
|
|
20240508,180900,3798943500,27050,27050,27050,27050,0
|
|
20240508,180800,3798943500,27050,27050,27050,27050,0
|
|
20240508,180700,3798943500,27050,27050,27050,27050,0
|
|
20240508,180600,3798943500,27050,27050,27050,27050,0
|
|
20240508,180500,3798943500,27050,27050,27050,27050,0
|
|
20240508,180400,3798943500,27050,27050,27050,27050,0
|
|
20240508,180300,3798943500,27050,27050,27050,27050,0
|
|
20240508,180200,3798943500,27050,27050,27050,27050,0
|
|
20240508,180100,3798943500,27050,27050,27050,27050,0
|
|
20240508,180000,3798943500,27050,27050,27050,27050,0
|
|
20240508,175900,3798943500,27050,27050,27050,27050,0
|
|
20240508,175800,3798943500,27050,27050,27050,27050,0
|
|
20240508,175700,3798943500,27050,27050,27050,27050,0
|
|
20240508,175600,3798943500,27050,27050,27050,27050,0
|
|
20240508,175500,3798943500,27050,27050,27050,27050,0
|
|
20240508,175400,3798943500,27050,27050,27050,27050,0
|
|
20240508,175300,3798943500,27050,27050,27050,27050,0
|
|
20240508,175200,3798943500,27050,27050,27050,27050,0
|
|
20240508,175100,3798943500,27050,27050,27050,27050,0
|
|
20240508,175000,3798943500,27050,27050,27050,27050,0
|
|
20240508,174900,3798943500,27050,27050,27050,27050,0
|
|
20240508,174800,3798943500,27050,27050,27050,27050,0
|
|
20240508,174700,3798943500,27050,27050,27050,27050,0
|
|
20240508,174600,3798943500,27050,27050,27050,27050,0
|
|
20240508,174500,3798943500,27050,27050,27050,27050,0
|
|
20240508,174400,3798943500,27050,27050,27050,27050,1998
|
|
20240508,174300,3798943500,27050,27050,27050,27050,0
|
|
20240508,174200,3798943500,27050,27050,27050,27050,0
|
|
20240508,174100,3798943500,27050,27050,27050,27050,0
|
|
20240508,174000,3798943500,27050,27050,27050,27050,0
|
|
20240508,173900,3798943500,27050,27050,27050,27050,0
|
|
20240508,173800,3798943500,27050,27050,27050,27050,0
|
|
20240508,173700,3798943500,27050,27050,27050,27050,0
|
|
20240508,173600,3798943500,27050,27050,27050,27050,0
|
|
20240508,173500,3798943500,27050,27050,27050,27050,0
|
|
20240508,173400,3798943500,27050,27050,27050,27050,0
|
|
20240508,173300,3798943500,27050,27050,27050,27050,0
|
|
20240508,173200,3798943500,27050,27050,27050,27050,0
|
|
20240508,173100,3798943500,27050,27050,27050,27050,0
|
|
20240508,173000,3798943500,27050,27050,27050,27050,0
|
|
20240508,172900,3798943500,27050,27050,27050,27050,0
|
|
20240508,172800,3798943500,27050,27050,27050,27050,0
|
|
20240508,172700,3798943500,27050,27050,27050,27050,0
|
|
20240508,172600,3798943500,27050,27050,27050,27050,0
|
|
20240508,172500,3798943500,27050,27050,27050,27050,0
|
|
20240508,172400,3798943500,27050,27050,27050,27050,0
|
|
20240508,172300,3798943500,27050,27050,27050,27050,0
|
|
20240508,172200,3798943500,27050,27050,27050,27050,0
|
|
20240508,172100,3798943500,27050,27050,27050,27050,0
|
|
20240508,172000,3798943500,27050,27050,27050,27050,0
|
|
20240508,171900,3798943500,27050,27050,27050,27050,0
|
|
20240508,171800,3798943500,27050,27050,27050,27050,0
|
|
20240508,171700,3798943500,27050,27050,27050,27050,0
|
|
20240508,171600,3798943500,27050,27050,27050,27050,0
|
|
20240508,171500,3798943500,27050,27050,27050,27050,0
|
|
20240508,171400,3798943500,27050,27050,27050,27050,1998
|
|
20240508,171300,3798943500,27050,27050,27050,27050,0
|
|
20240508,171200,3798943500,27050,27050,27050,27050,0
|
|
20240508,171100,3798943500,27050,27050,27050,27050,0
|
|
20240508,171000,3798943500,27050,27050,27050,27050,0
|
|
20240508,170900,3798943500,27050,27050,27050,27050,0
|
|
20240508,170800,3798943500,27050,27050,27050,27050,0
|
|
20240508,170700,3798943500,27050,27050,27050,27050,0
|
|
20240508,170600,3798943500,27050,27050,27050,27050,0
|
|
20240508,170500,3798943500,27050,27050,27050,27050,0
|
|
20240508,170400,3798943500,27050,27050,27050,27050,0
|
|
20240508,170300,3798943500,27050,27050,27050,27050,0
|
|
20240508,170200,3798943500,27050,27050,27050,27050,0
|
|
20240508,170100,3798943500,27050,27050,27050,27050,0
|
|
20240508,170000,3798943500,27050,27050,27050,27050,0
|
|
20240508,165900,3798943500,27050,27050,27050,27050,0
|
|
20240508,165800,3798943500,27050,27050,27050,27050,0
|
|
20240508,165700,3798943500,27050,27050,27050,27050,0
|
|
20240508,165600,3798943500,27050,27050,27050,27050,0
|
|
20240508,165500,3798943500,27050,27050,27050,27050,0
|
|
20240508,165400,3798943500,27050,27050,27050,27050,0
|
|
20240508,165300,3798943500,27050,27050,27050,27050,0
|
|
20240508,165200,3798943500,27050,27050,27050,27050,0
|
|
20240508,165100,3798943500,27050,27050,27050,27050,0
|
|
20240508,165000,3798943500,27050,27050,27050,27050,0
|
|
20240508,164900,3798943500,27050,27050,27050,27050,0
|
|
20240508,164800,3798943500,27050,27050,27050,27050,0
|
|
20240508,164700,3798943500,27050,27050,27050,27050,0
|
|
20240508,164600,3798943500,27050,27050,27050,27050,0
|
|
20240508,164500,3798943500,27050,27050,27050,27050,0
|
|
20240508,164400,3798943500,27050,27050,27050,27050,1998
|
|
20240508,164300,3798943500,27050,27050,27050,27050,0
|
|
20240508,164200,3798943500,27050,27050,27050,27050,0
|
|
20240508,164100,3798943500,27050,27050,27050,27050,0
|
|
20240508,164000,3798943500,27050,27050,27050,27050,0
|
|
20240508,163900,3798943500,27050,27050,27050,27050,0
|
|
20240508,163800,3798943500,27050,27050,27050,27050,0
|
|
20240508,163700,3798943500,27050,27050,27050,27050,0
|
|
20240508,163600,3798943500,27050,27050,27050,27050,0
|
|
20240508,163500,3798943500,27050,27050,27050,27050,0
|
|
20240508,163400,3798943500,27050,27050,27050,27050,0
|
|
20240508,163300,3798943500,27050,27050,27050,27050,0
|
|
20240508,163200,3798943500,27050,27050,27050,27050,0
|
|
20240508,163100,3798943500,27050,27050,27050,27050,0
|
|
20240508,163000,3798943500,27050,27050,27050,27050,0
|
|
20240508,162900,3798943500,27050,27050,27050,27050,0
|
|
20240508,162800,3798943500,27050,27050,27050,27050,0
|
|
20240508,162700,3798943500,27050,27050,27050,27050,0
|
|
20240508,162600,3798943500,27050,27050,27050,27050,0
|
|
20240508,162500,3798943500,27050,27050,27050,27050,0
|
|
20240508,162400,3798943500,27050,27050,27050,27050,0
|
|
20240508,162300,3798943500,27050,27050,27050,27050,0
|
|
20240508,162200,3798943500,27050,27050,27050,27050,0
|
|
20240508,162100,3798943500,27050,27050,27050,27050,0
|
|
20240508,162000,3798943500,27050,27050,27050,27050,0
|
|
20240508,161900,3798943500,27050,27050,27050,27050,0
|
|
20240508,161800,3798943500,27050,27050,27050,27050,0
|
|
20240508,161700,3798943500,27050,27050,27050,27050,0
|
|
20240508,161600,3798943500,27050,27050,27050,27050,0
|
|
20240508,161500,3798943500,27050,27050,27050,27050,0
|
|
20240508,161400,3798943500,27050,27050,27050,27050,1998
|
|
20240508,161300,3798943500,27050,27050,27050,27050,0
|
|
20240508,161200,3798943500,27050,27050,27050,27050,0
|
|
20240508,161100,3798943500,27050,27050,27050,27050,0
|
|
20240508,161000,3798943500,27050,27050,27050,27050,0
|
|
20240508,160900,3798943500,27050,27050,27050,27050,0
|
|
20240508,160800,3798943500,27050,27050,27050,27050,0
|
|
20240508,160700,3798943500,27050,27050,27050,27050,0
|
|
20240508,160600,3798943500,27050,27050,27050,27050,0
|
|
20240508,160500,3798943500,27050,27050,27050,27050,0
|
|
20240508,160400,3798943500,27050,27050,27050,27050,0
|
|
20240508,160300,3798943500,27050,27050,27050,27050,0
|
|
20240508,160200,3798943500,27050,27050,27050,27050,0
|
|
20240508,160100,3798943500,27050,27050,27050,27050,0
|
|
20240508,160000,3798943500,27050,27050,27050,27050,0
|
|
20240508,155900,3798943500,27050,27050,27050,27050,0
|
|
20240508,155800,3798943500,27050,27050,27050,27050,0
|
|
20240508,155700,3798943500,27050,27050,27050,27050,0
|
|
20240508,155600,3798943500,27050,27050,27050,27050,0
|
|
20240508,155500,3798943500,27050,27050,27050,27050,0
|
|
20240508,155400,3798943500,27050,27050,27050,27050,0
|
|
20240508,155300,3798943500,27050,27050,27050,27050,0
|
|
20240508,155200,3798943500,27050,27050,27050,27050,0
|
|
20240508,155100,3798943500,27050,27050,27050,27050,0
|
|
20240508,155000,3798943500,27050,27050,27050,27050,0
|
|
20240508,154900,3798943500,27050,27050,27050,27050,0
|
|
20240508,154800,3798943500,27050,27050,27050,27050,0
|
|
20240508,154700,3798943500,27050,27050,27050,27050,0
|
|
20240508,154600,3798943500,27050,27050,27050,27050,0
|
|
20240508,154500,3798943500,27050,27050,27050,27050,0
|
|
20240508,154400,3798943500,27050,27050,27050,27050,1998
|
|
20240508,154300,3798943500,27050,27050,27050,27050,0
|
|
20240508,154200,3798943500,27050,27050,27050,27050,0
|
|
20240508,154100,3798943500,27050,27050,27050,27050,0
|
|
20240508,154000,3798943500,27050,27050,27050,27050,0
|
|
20240508,153900,3798943500,27050,27050,27050,27050,0
|
|
20240508,153800,3798943500,27050,27050,27050,27050,0
|
|
20240508,153700,3798943500,27050,27050,27050,27050,0
|
|
20240508,153600,3798943500,27050,27050,27050,27050,0
|
|
20240508,153500,3798943500,27050,27050,27050,27050,0
|
|
20240508,153400,3798943500,27050,27050,27050,27050,0
|
|
20240508,153300,3798943500,27050,27050,27050,27050,0
|
|
20240508,153200,3798943500,27050,27050,27050,27050,0
|
|
20240508,153100,3798943500,27050,27050,27050,27050,0
|
|
20240508,153000,3798943500,27050,27050,27050,27050,1998
|
|
20240508,152900,3744897600,27150,27150,27150,27150,0
|
|
20240508,152800,3744897600,27150,27150,27150,27150,0
|
|
20240508,152700,3744897600,27150,27150,27150,27150,0
|
|
20240508,152600,3744897600,27150,27150,27150,27150,0
|
|
20240508,152500,3744897600,27150,27150,27150,27150,0
|
|
20240508,152400,3744897600,27150,27150,27150,27150,0
|
|
20240508,152300,3744897600,27150,27150,27150,27150,0
|
|
20240508,152200,3744897600,27150,27150,27150,27150,0
|
|
20240508,152100,3744897600,27150,27150,27150,27150,0
|
|
20240508,152000,3744897600,27150,27150,27150,27150,0
|
|
20240508,151900,3744897600,27150,27000,27150,26900,5039
|
|
20240508,151800,3608451500,26950,26950,26950,26900,374
|
|
20240508,151700,3598372250,26950,27000,27000,26950,732
|
|
20240508,151600,3578632600,27000,26950,27000,26950,424
|
|
20240508,151500,3567186600,27000,27050,27050,26950,492
|
|
20240508,151400,3553892650,27000,27000,27050,26950,863
|
|
20240508,151300,3530584550,27000,27000,27050,27000,975
|
|
20240508,151200,3504252050,26950,27000,27050,26950,521
|
|
20240508,151100,3490177750,27050,27050,27050,27000,1351
|
|
20240508,151000,3453663400,27050,27050,27050,27000,1034
|
|
20240508,150900,3425720550,27050,27050,27050,26950,4421
|
|
20240508,150800,3306501750,27000,27000,27050,26950,706
|
|
20240508,150700,3287431150,27050,27000,27050,26950,1871
|
|
20240508,150600,3236871700,27050,27000,27050,27000,942
|
|
20240508,150500,3211427700,27000,27000,27000,26950,511
|
|
20240508,150400,3197630750,27000,27000,27000,26950,658
|
|
20240508,150300,3179865250,27000,27050,27050,27000,719
|
|
20240508,150200,3160448500,27000,27000,27000,27000,628
|
|
20240508,150100,3143492500,27100,27050,27100,27050,1048
|
|
20240508,150000,3115130650,27100,27050,27100,27050,1157
|
|
20240508,145900,3083799800,27050,27050,27100,27050,613
|
|
20240508,145800,3067189650,27050,27050,27100,27050,541
|
|
20240508,145700,3052529050,27100,27100,27100,27100,1577
|
|
20240508,145600,3009792350,27100,27100,27100,27050,689
|
|
20240508,145500,2991122050,27100,26950,27100,26950,1371
|
|
20240508,145400,2954031700,27050,26950,27050,26950,694
|
|
20240508,145300,2935291450,26950,27050,27050,26950,761
|
|
20240508,145200,2914724150,27050,27000,27050,27000,1071
|
|
20240508,145100,2885764600,27050,26950,27050,26950,1490
|
|
20240508,145000,2845540900,26950,26950,26950,26900,1264
|
|
20240508,144900,2811495400,26950,26900,26950,26850,1654
|
|
20240508,144800,2766993550,26900,26850,26900,26800,2293
|
|
20240508,144700,2705347250,26800,26800,26850,26700,416
|
|
20240508,144600,2694195400,26800,26800,26850,26750,413
|
|
20240508,144500,2683122400,26800,26700,26800,26700,1242
|
|
20240508,144400,2649878900,26750,26700,26750,26550,857
|
|
20240508,144300,2626986450,26750,26600,26750,26600,3117
|
|
20240508,144200,2543873250,26550,26550,26600,26500,963
|
|
20240508,144100,2518326850,26500,26500,26550,26500,290
|
|
20240508,144000,2510628000,26500,26500,26500,26500,22
|
|
20240508,143900,2510045000,26500,26450,26500,26450,221
|
|
20240508,143800,2504191650,26450,26450,26450,26450,1
|
|
20240508,143700,2504165200,26450,26400,26450,26400,30
|
|
20240508,143600,2503372650,26400,26400,26400,26400,36
|
|
20240508,143500,2502422250,26400,26350,26400,26350,15
|
|
20240508,143400,2502026400,26300,26450,26450,26300,2417
|
|
20240508,143300,2438309150,26400,26450,26450,26400,106
|
|
20240508,143200,2435506550,26450,26400,26450,26400,11
|
|
20240508,143100,2435215700,26350,26450,26450,26350,801
|
|
20240508,143000,2414082700,26450,26450,26450,26450,12
|
|
20240508,142900,2413765300,26450,26500,26500,26450,126
|
|
20240508,142800,2410426750,26550,26500,26550,26500,1008
|
|
20240508,142700,2383710300,26500,26500,26500,26450,131
|
|
20240508,142600,2380239150,26450,26450,26450,26450,15
|
|
20240508,142500,2379842400,26450,26450,26450,26450,94
|
|
20240508,142400,2377356100,26450,26450,26450,26450,387
|
|
20240508,142300,2367119950,26450,26400,26450,26400,289
|
|
20240508,142200,2359476500,26400,26400,26400,26400,210
|
|
20240508,142100,2353932500,26400,26400,26400,26400,105
|
|
20240508,142000,2351160500,26400,26450,26450,26400,128
|
|
20240508,141900,2347781250,26450,26400,26450,26400,62
|
|
20240508,141800,2346142850,26400,26400,26400,26400,200
|
|
20240508,141700,2340862850,26400,26400,26450,26400,23
|
|
20240508,141600,2340255600,26400,26400,26400,26400,5
|
|
20240508,141500,2340123600,26400,26450,26450,26400,14
|
|
20240508,141400,2339753900,26400,26450,26450,26400,806
|
|
20240508,141300,2318467450,26450,26450,26450,26450,184
|
|
20240508,141200,2313600650,26450,26450,26450,26450,25
|
|
20240508,141100,2312939400,26450,26450,26450,26450,0
|
|
20240508,141000,2312939400,26450,26450,26450,26450,11
|
|
20240508,140900,2312648450,26450,26450,26450,26450,5
|
|
20240508,140800,2312516200,26450,26450,26450,26450,0
|
|
20240508,140700,2312516200,26450,26450,26500,26450,140
|
|
20240508,140600,2308810000,26450,26500,26500,26450,8
|
|
20240508,140500,2308598300,26450,26450,26450,26450,13
|
|
20240508,140400,2308254450,26450,26500,26500,26450,30
|
|
20240508,140300,2307459750,26500,26500,26500,26500,100
|
|
20240508,140200,2304809750,26450,26500,26500,26450,21
|
|
20240508,140100,2304253850,26450,26450,26450,26450,8
|
|
20240508,140000,2304042250,26500,26500,26500,26450,962
|
|
20240508,135900,2278550900,26450,26500,26500,26450,9
|
|
20240508,135800,2278312750,26450,26500,26500,26450,12
|
|
20240508,135700,2277995250,26450,26500,26500,26450,30
|
|
20240508,135600,2277201650,26450,26450,26500,26450,16
|
|
20240508,135500,2276778300,26500,26500,26500,26500,3
|
|
20240508,135400,2276698800,26450,26450,26500,26450,34
|
|
20240508,135300,2275799400,26500,26450,26500,26450,14
|
|
20240508,135200,2275428450,26500,26400,26500,26400,67
|
|
20240508,135100,2273657550,26450,26450,26450,26400,10
|
|
20240508,135000,2273393350,26400,26400,26450,26400,28
|
|
20240508,134900,2272654050,26400,26400,26450,26400,101
|
|
20240508,134800,2269987400,26400,26400,26450,26350,928
|
|
20240508,134700,2245498550,26450,26450,26450,26400,82
|
|
20240508,134600,2243333550,26400,26450,26450,26400,4
|
|
20240508,134500,2243227800,26450,26450,26450,26450,16
|
|
20240508,134400,2242804600,26400,26450,26450,26400,28
|
|
20240508,134300,2242065300,26400,26450,26500,26400,1003
|
|
20240508,134200,2215566650,26450,26450,26500,26450,34
|
|
20240508,134100,2214667250,26500,26450,26500,26450,22
|
|
20240508,134000,2214085250,26500,26500,26500,26450,179
|
|
20240508,133900,2209350450,26500,26450,26500,26450,15
|
|
20240508,133800,2208953600,26450,26400,26450,26400,712
|
|
20240508,133700,2190126150,26400,26400,26450,26400,38
|
|
20240508,133600,2189122800,26400,26400,26450,26400,43
|
|
20240508,133500,2187987400,26450,26450,26450,26450,26
|
|
20240508,133400,2187299700,26400,26450,26450,26400,80
|
|
20240508,133300,2185187600,26450,26450,26450,26450,14
|
|
20240508,133200,2184817300,26450,26400,26450,26400,176
|
|
20240508,133100,2180170750,26400,26400,26450,26400,575
|
|
20240508,133000,2164990650,26400,26450,26450,26400,2427
|
|
20240508,132900,2100912950,26450,26450,26500,26450,42
|
|
20240508,132800,2099801950,26450,26450,26500,26400,330
|
|
20240508,132700,2091077950,26450,26500,26500,26450,279
|
|
20240508,132600,2083697750,26500,26450,26500,26450,547
|
|
20240508,132500,2069229400,26450,26450,26500,26450,140
|
|
20240508,132400,2065524050,26500,26500,26500,26450,207
|
|
20240508,132300,2060038800,26550,26550,26550,26500,37
|
|
20240508,132200,2059057600,26500,26500,26550,26500,142
|
|
20240508,132100,2055294450,26500,26500,26550,26500,51
|
|
20240508,132000,2053942850,26500,26500,26550,26500,35
|
|
20240508,131900,2053015200,26500,26500,26550,26500,39
|
|
20240508,131800,2051981600,26500,26500,26550,26500,29
|
|
20240508,131700,2051213000,26500,26450,26500,26450,21
|
|
20240508,131600,2050657000,26450,26500,26550,26450,901
|
|
20240508,131500,2026814550,26500,26500,26550,26500,26
|
|
20240508,131400,2026125450,26500,26450,26550,26450,51
|
|
20240508,131300,2024775350,26450,26450,26500,26450,35
|
|
20240508,131200,2023849550,26500,26500,26550,26450,465
|
|
20240508,131100,2011529500,26500,26500,26550,26500,410
|
|
20240508,131000,2000664400,26500,26550,26550,26500,30
|
|
20240508,130900,1999869250,26550,26500,26550,26500,28
|
|
20240508,130800,1999127150,26500,26500,26500,26500,49
|
|
20240508,130700,1997828650,26550,26500,26550,26500,56
|
|
20240508,130600,1996343150,26550,26500,26550,26500,33
|
|
20240508,130500,1995467650,26550,26500,26550,26500,548
|
|
20240508,130400,1980929050,26550,26600,26600,26550,1329
|
|
20240508,130300,1945643350,26600,26550,26600,26550,18
|
|
20240508,130200,1945165400,26550,26550,26550,26550,23
|
|
20240508,130100,1944554750,26600,26550,26600,26550,21
|
|
20240508,130000,1943996750,26550,26600,26600,26550,33
|
|
20240508,125900,1943120450,26550,26550,26550,26550,19
|
|
20240508,125800,1942616000,26550,26550,26550,26550,264
|
|
20240508,125700,1935606800,26550,26550,26600,26550,49
|
|
20240508,125600,1934304700,26600,26600,26600,26600,100
|
|
20240508,125500,1931644700,26550,26550,26550,26550,143
|
|
20240508,125400,1927848050,26550,26550,26550,26550,19
|
|
20240508,125300,1927343600,26550,26550,26550,26500,634
|
|
20240508,125200,1910536600,26550,26550,26550,26500,206
|
|
20240508,125100,1905076900,26550,26500,26550,26500,19
|
|
20240508,125000,1904573100,26550,26500,26550,26500,26
|
|
20240508,124900,1903884050,26500,26550,26550,26500,983
|
|
20240508,124800,1877824800,26550,26550,26550,26550,812
|
|
20240508,124700,1856266200,26550,26550,26550,26550,46
|
|
20240508,124600,1855044900,26550,26550,26550,26550,19
|
|
20240508,124500,1854540450,26550,26550,26550,26550,21
|
|
20240508,124400,1853982900,26550,26550,26550,26550,128
|
|
20240508,124300,1850584500,26550,26550,26550,26550,14
|
|
20240508,124200,1850212800,26550,26550,26550,26550,111
|
|
20240508,124100,1847265750,26550,26550,26550,26550,136
|
|
20240508,124000,1843654950,26500,26550,26550,26500,30
|
|
20240508,123900,1842859600,26500,26500,26500,26500,69
|
|
20240508,123800,1841031100,26500,26550,26550,26500,228
|
|
20240508,123700,1834977850,26500,26500,26500,26500,19
|
|
20240508,123600,1834474350,26500,26500,26500,26500,24
|
|
20240508,123500,1833838350,26500,26500,26550,26500,218
|
|
20240508,123400,1828056350,26500,26550,26550,26500,28
|
|
20240508,123300,1827314100,26550,26550,26550,26500,11
|
|
20240508,123200,1827022150,26600,26500,26600,26500,95
|
|
20240508,123100,1824500300,26500,26500,26500,26500,21
|
|
20240508,123000,1823943800,26550,26500,26550,26500,112
|
|
20240508,122900,1820970800,26500,26500,26500,26500,27
|
|
20240508,122800,1820255300,26550,26550,26550,26550,10
|
|
20240508,122700,1819989800,26550,26550,26550,26550,17
|
|
20240508,122600,1819538450,26550,26550,26550,26550,17
|
|
20240508,122500,1819087100,26550,26550,26550,26550,117
|
|
20240508,122400,1815980750,26550,26550,26550,26550,92
|
|
20240508,122300,1813538150,26550,26550,26550,26550,1
|
|
20240508,122200,1813511600,26600,26550,26600,26550,23
|
|
20240508,122100,1812900900,26550,26500,26550,26500,18
|
|
20240508,122000,1812423850,26500,26500,26600,26500,268
|
|
20240508,121900,1805316250,26500,26550,26550,26500,884
|
|
20240508,121800,1781878950,26550,26550,26550,26550,4
|
|
20240508,121700,1781772750,26550,26550,26550,26550,36
|
|
20240508,121600,1780816950,26550,26550,26550,26550,18
|
|
20240508,121500,1780339050,26550,26550,26550,26550,3
|
|
20240508,121400,1780259400,26550,26550,26600,26550,24
|
|
20240508,121300,1779622150,26550,26500,26550,26500,480
|
|
20240508,121200,1766878250,26500,26500,26500,26500,32
|
|
20240508,121100,1766030250,26500,26500,26500,26500,56
|
|
20240508,121000,1764546250,26500,26500,26550,26500,30
|
|
20240508,120900,1763751150,26500,26500,26550,26500,23
|
|
20240508,120800,1763141600,26500,26500,26500,26500,55
|
|
20240508,120700,1761684100,26500,26500,26500,26500,284
|
|
20240508,120600,1754158100,26500,26500,26500,26500,23
|
|
20240508,120500,1753548600,26500,26500,26500,26500,4
|
|
20240508,120400,1753442600,26500,26550,26550,26500,163
|
|
20240508,120300,1749121350,26500,26550,26550,26500,133
|
|
20240508,120200,1745591300,26500,26500,26500,26500,25
|
|
20240508,120100,1744928800,26500,26500,26550,26500,50
|
|
20240508,120000,1743602700,26500,26500,26550,26500,1097
|
|
20240508,115900,1714527900,26500,26500,26500,26500,123
|
|
20240508,115800,1711268400,26550,26500,26550,26500,13
|
|
20240508,115700,1710923350,26500,26500,26500,26500,6
|
|
20240508,115600,1710764350,26500,26500,26550,26500,75
|
|
20240508,115500,1708776800,26500,26500,26500,26500,313
|
|
20240508,115400,1700482300,26500,26500,26500,26500,35
|
|
20240508,115300,1699554800,26500,26550,26550,26500,6
|
|
20240508,115200,1699395550,26600,26550,26600,26550,5
|
|
20240508,115100,1699262750,26550,26550,26600,26550,38
|
|
20240508,115000,1698253800,26500,26500,26500,26500,22
|
|
20240508,114900,1697670800,26500,26550,26550,26500,235
|
|
20240508,114800,1691442400,26500,26500,26550,26500,147
|
|
20240508,114700,1687540200,26500,26500,26500,26500,5
|
|
20240508,114600,1687407700,26500,26500,26550,26500,875
|
|
20240508,114500,1664220150,26500,26500,26500,26500,40
|
|
20240508,114400,1663160150,26500,26500,26500,26500,424
|
|
20240508,114300,1651924150,26550,26500,26550,26500,21
|
|
20240508,114200,1651367550,26500,26550,26550,26500,1741
|
|
20240508,114100,1605220550,26550,26550,26600,26550,44
|
|
20240508,114000,1604052100,26550,26550,26550,26550,9
|
|
20240508,113900,1603813150,26550,26550,26550,26550,1137
|
|
20240508,113800,1573625800,26550,26550,26550,26550,25
|
|
20240508,113700,1572962050,26550,26550,26550,26550,2
|
|
20240508,113600,1572908950,26550,26600,26600,26550,60
|
|
20240508,113500,1571315650,26600,26600,26600,26600,450
|
|
20240508,113400,1559345650,26600,26650,26650,26600,12
|
|
20240508,113300,1559025950,26600,26600,26600,26600,38
|
|
20240508,113200,1558015150,26600,26600,26650,26600,10
|
|
20240508,113100,1557748900,26650,26600,26650,26600,192
|
|
20240508,113000,1552641150,26600,26650,26650,26600,13
|
|
20240508,112900,1552294950,26650,26600,26650,26600,22
|
|
20240508,112800,1551709000,26600,26600,26600,26600,35
|
|
20240508,112700,1550778000,26650,26650,26650,26650,163
|
|
20240508,112600,1546434050,26650,26600,26650,26600,346
|
|
20240508,112500,1537223450,26600,26600,26600,26600,111
|
|
20240508,112400,1534270850,26600,26650,26650,26600,850
|
|
20240508,112300,1511627650,26650,26650,26650,26650,112
|
|
20240508,112200,1508642850,26650,26550,26650,26550,640
|
|
20240508,112100,1491602100,26550,26550,26550,26550,41
|
|
20240508,112000,1490513550,26550,26550,26550,26550,88
|
|
20240508,111900,1488177150,26550,26550,26550,26550,7
|
|
20240508,111800,1487991300,26550,26550,26550,26550,237
|
|
20240508,111700,1481698950,26600,26550,26600,26550,34
|
|
20240508,111600,1480796200,26550,26550,26550,26550,37
|
|
20240508,111500,1479813850,26550,26550,26550,26550,24
|
|
20240508,111400,1479176650,26550,26550,26550,26550,119
|
|
20240508,111300,1476017200,26550,26600,26600,26550,38
|
|
20240508,111200,1475008250,26600,26550,26600,26550,46
|
|
20240508,111100,1473786450,26550,26550,26550,26550,76
|
|
20240508,111000,1471768650,26550,26550,26550,26550,32
|
|
20240508,110900,1470919050,26550,26550,26550,26550,53
|
|
20240508,110800,1469511900,26550,26550,26550,26550,39
|
|
20240508,110700,1468476450,26550,26550,26600,26550,666
|
|
20240508,110600,1450794050,26600,26550,26600,26550,65
|
|
20240508,110500,1449065750,26550,26550,26600,26550,24
|
|
20240508,110400,1448428400,26550,26550,26550,26550,2
|
|
20240508,110300,1448375300,26550,26550,26550,26550,69
|
|
20240508,110200,1446543350,26550,26550,26550,26550,42
|
|
20240508,110100,1445428250,26550,26550,26550,26550,49
|
|
20240508,110000,1444127300,26550,26600,26600,26550,47
|
|
20240508,105900,1442878950,26600,26550,26600,26550,17
|
|
20240508,105800,1442427000,26550,26550,26550,26550,92
|
|
20240508,105700,1439984400,26550,26550,26550,26550,22
|
|
20240508,105600,1439400300,26550,26550,26550,26550,110
|
|
20240508,105500,1436479800,26550,26550,26550,26550,134
|
|
20240508,105400,1432922100,26550,26600,26600,26550,1244
|
|
20240508,105300,1399873850,26600,26600,26600,26600,49
|
|
20240508,105200,1398570450,26600,26650,26650,26600,30
|
|
20240508,105100,1397772300,26650,26650,26650,26600,721
|
|
20240508,105000,1378592650,26650,26650,26650,26600,94
|
|
20240508,104900,1376088500,26600,26650,26650,26600,45
|
|
20240508,104800,1374889700,26650,26600,26650,26600,67
|
|
20240508,104700,1373105550,26650,26650,26650,26600,77
|
|
20240508,104600,1371054500,26650,26600,26650,26600,95
|
|
20240508,104500,1368525850,26600,26600,26600,26600,38
|
|
20240508,104400,1367515050,26650,26650,26650,26600,28
|
|
20240508,104300,1366768950,26600,26600,26650,26600,31
|
|
20240508,104200,1365943650,26600,26600,26600,26600,703
|
|
20240508,104100,1347243850,26600,26600,26600,26600,103
|
|
20240508,104000,1344504050,26650,26600,26650,26600,77
|
|
20240508,103900,1342453600,26650,26600,26650,26600,6
|
|
20240508,103800,1342293850,26600,26600,26600,26600,17
|
|
20240508,103700,1341841650,26600,26600,26600,26600,4
|
|
20240508,103600,1341735250,26550,26550,26600,26550,30
|
|
20240508,103500,1340937750,26600,26600,26600,26600,385
|
|
20240508,103400,1330696750,26600,26650,26650,26600,34
|
|
20240508,103300,1329791350,26650,26600,26650,26600,139
|
|
20240508,103200,1326092950,26600,26600,26600,26600,8
|
|
20240508,103100,1325880150,26650,26650,26650,26600,253
|
|
20240508,103000,1319142650,26600,26600,26600,26600,20
|
|
20240508,102900,1318610650,26600,26600,26600,26600,94
|
|
20240508,102800,1316110250,26650,26650,26650,26650,20
|
|
20240508,102700,1315577250,26600,26600,26600,26600,207
|
|
20240508,102600,1310071050,26600,26650,26650,26600,184
|
|
20240508,102500,1305173550,26650,26650,26650,26600,52
|
|
20240508,102400,1303788550,26650,26650,26650,26650,14
|
|
20240508,102300,1303415450,26700,26700,26750,26650,1011
|
|
20240508,102200,1276423200,26700,26600,26700,26600,5
|
|
20240508,102100,1276289900,26600,26600,26650,26600,365
|
|
20240508,102000,1266564800,26650,26650,26650,26600,887
|
|
20240508,101900,1242939850,26700,26650,26700,26650,204
|
|
20240508,101800,1237493250,26650,26650,26700,26650,47
|
|
20240508,101700,1236239200,26700,26600,26700,26600,543
|
|
20240508,101600,1221773200,26550,26550,26550,26550,13
|
|
20240508,101500,1221428050,26550,26550,26550,26550,129
|
|
20240508,101400,1218003100,26550,26550,26600,26550,21
|
|
20240508,101300,1217445500,26600,26550,26600,26550,27
|
|
20240508,101200,1216728150,26550,26550,26600,26550,35
|
|
20240508,101100,1215797900,26600,26550,26600,26550,785
|
|
20240508,101000,1194950650,26550,26550,26550,26550,1113
|
|
20240508,100900,1165400500,26550,26550,26550,26550,7
|
|
20240508,100800,1165214650,26550,26600,26600,26550,20
|
|
20240508,100700,1164683250,26600,26650,26650,26600,660
|
|
20240508,100600,1147095750,26600,26600,26600,26500,1374
|
|
20240508,100500,1110671150,26600,26600,26600,26600,105
|
|
20240508,100400,1107878150,26500,26550,26550,26500,2524
|
|
20240508,100300,1040953150,26600,26550,26650,26550,626
|
|
20240508,100200,1024288100,26550,26550,26600,26550,50
|
|
20240508,100100,1022960500,26600,26550,26650,26550,4
|
|
20240508,100000,1022854150,26550,26600,26600,26550,40
|
|
20240508,095900,1021791350,26650,26550,26650,26550,751
|
|
20240508,095800,1001848300,26550,26550,26550,26550,67
|
|
20240508,095700,1000069450,26600,26600,26600,26600,232
|
|
20240508,095600,993898250,26600,26600,26600,26550,118
|
|
20240508,095500,990760450,26600,26550,26600,26550,8
|
|
20240508,095400,990547850,26600,26550,26600,26550,205
|
|
20240508,095300,985099950,26550,26500,26550,26500,127
|
|
20240508,095200,981729650,26500,26600,26600,26500,1716
|
|
20240508,095100,936167950,26600,26550,26600,26550,169
|
|
20240508,095000,931680450,26550,26550,26550,26500,756
|
|
20240508,094900,911609800,26550,26550,26550,26550,209
|
|
20240508,094800,906060850,26550,26550,26600,26550,447
|
|
20240508,094700,894191100,26550,26600,26600,26550,2159
|
|
20240508,094600,836830300,26600,26600,26650,26600,1107
|
|
20240508,094500,807384050,26600,26650,26650,26600,7
|
|
20240508,094400,807197750,26650,26600,26650,26600,68
|
|
20240508,094300,805386100,26650,26650,26650,26600,192
|
|
20240508,094200,800278250,26600,26700,26700,26600,1407
|
|
20240508,094100,762780200,26700,26650,26700,26650,54
|
|
20240508,094000,761338550,26700,26700,26700,26700,699
|
|
20240508,093900,742675250,26700,26700,26700,26650,7
|
|
20240508,093800,742488600,26700,26700,26700,26700,3
|
|
20240508,093700,742408500,26650,26650,26650,26650,555
|
|
20240508,093600,727617750,26650,26650,26700,26650,3499
|
|
20240508,093500,634358900,26700,26700,26750,26700,388
|
|
20240508,093400,623998800,26700,26750,26750,26700,15
|
|
20240508,093300,623597800,26750,26750,26750,26700,81
|
|
20240508,093200,621434800,26700,26700,26750,26700,846
|
|
20240508,093100,598846100,26700,26700,26750,26700,98
|
|
20240508,093000,596227450,26700,26700,26750,26700,323
|
|
20240508,092900,587601850,26750,26750,26750,26700,122
|
|
20240508,092800,584344350,26700,26700,26750,26700,142
|
|
20240508,092700,580551450,26700,26800,26800,26700,27
|
|
20240508,092600,579829100,26800,26800,26800,26800,405
|
|
20240508,092500,568975100,26800,26800,26800,26700,327
|
|
20240508,092400,560228100,26750,26800,26800,26750,136
|
|
20240508,092300,556589750,26800,26750,26800,26750,22
|
|
20240508,092200,556001150,26700,26850,26850,26700,944
|
|
20240508,092100,530727350,26800,26800,26800,26750,171
|
|
20240508,092000,526147050,26800,26750,26800,26700,1244
|
|
20240508,091900,492855150,26750,26800,26800,26750,285
|
|
20240508,091800,485219150,26800,26850,26850,26800,940
|
|
20240508,091700,460009900,26850,26800,26850,26750,3093
|
|
20240508,091600,377103550,26850,26850,26850,26850,37
|
|
20240508,091500,376110100,26850,26850,26850,26850,178
|
|
20240508,091400,371330800,26850,26800,26850,26800,127
|
|
20240508,091300,367926600,26800,26800,26800,26800,611
|
|
20240508,091200,351551800,26850,26800,26850,26800,44
|
|
20240508,091100,350372550,26800,26800,26800,26800,40
|
|
20240508,091000,349300550,26850,26850,26850,26800,461
|
|
20240508,090900,336932700,26850,26900,26950,26850,1069
|
|
20240508,090800,308175250,26900,26900,26900,26850,138
|
|
20240508,090700,304463300,26950,26750,26950,26750,3153
|
|
20240508,090600,219733300,26800,26750,26800,26750,1172
|
|
20240508,090500,188363950,26750,26700,26750,26700,937
|
|
20240508,090400,163327700,26700,26700,26700,26700,57
|
|
20240508,090300,161805800,26700,26600,26700,26600,319
|
|
20240508,090200,153301700,26600,26750,26750,26550,893
|
|
20240508,090100,129556450,26600,26600,26800,26600,2109
|
|
20240508,090000,73398100,26650,26800,26800,26650,2620
|