649 lines
35 KiB
CSV
649 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,194600,24847455900,27850,27850,27850,27850,25557
|
|
20240502,194500,24847455900,27850,27850,27850,27850,0
|
|
20240502,194400,24847455900,27850,27850,27850,27850,0
|
|
20240502,194300,24847455900,27850,27850,27850,27850,0
|
|
20240502,194200,24847455900,27850,27850,27850,27850,0
|
|
20240502,194100,24847455900,27850,27850,27850,27850,0
|
|
20240502,194000,24847455900,27850,27850,27850,27850,0
|
|
20240502,193900,24847455900,27850,27850,27850,27850,0
|
|
20240502,193800,24847455900,27850,27850,27850,27850,0
|
|
20240502,193700,24847455900,27850,27850,27850,27850,0
|
|
20240502,193600,24847455900,27850,27850,27850,27850,0
|
|
20240502,193500,24847455900,27850,27850,27850,27850,0
|
|
20240502,193400,24847455900,27850,27850,27850,27850,0
|
|
20240502,193300,24847455900,27850,27850,27850,27850,0
|
|
20240502,193200,24847455900,27850,27850,27850,27850,0
|
|
20240502,193100,24847455900,27850,27850,27850,27850,0
|
|
20240502,193000,24847455900,27850,27850,27850,27850,0
|
|
20240502,192900,24847455900,27850,27850,27850,27850,0
|
|
20240502,192800,24847455900,27850,27850,27850,27850,0
|
|
20240502,192700,24847455900,27850,27850,27850,27850,0
|
|
20240502,192600,24847455900,27850,27850,27850,27850,0
|
|
20240502,192500,24847455900,27850,27850,27850,27850,0
|
|
20240502,192400,24847455900,27850,27850,27850,27850,0
|
|
20240502,192300,24847455900,27850,27850,27850,27850,0
|
|
20240502,192200,24847455900,27850,27850,27850,27850,0
|
|
20240502,192100,24847455900,27850,27850,27850,27850,0
|
|
20240502,192000,24847455900,27850,27850,27850,27850,0
|
|
20240502,191900,24847455900,27850,27850,27850,27850,0
|
|
20240502,191800,24847455900,27850,27850,27850,27850,0
|
|
20240502,191700,24847455900,27850,27850,27850,27850,0
|
|
20240502,191600,24847455900,27850,27850,27850,27850,25557
|
|
20240502,191500,24847455900,27850,27850,27850,27850,0
|
|
20240502,191400,24847455900,27850,27850,27850,27850,0
|
|
20240502,191300,24847455900,27850,27850,27850,27850,0
|
|
20240502,191200,24847455900,27850,27850,27850,27850,0
|
|
20240502,191100,24847455900,27850,27850,27850,27850,0
|
|
20240502,191000,24847455900,27850,27850,27850,27850,0
|
|
20240502,190900,24847455900,27850,27850,27850,27850,0
|
|
20240502,190800,24847455900,27850,27850,27850,27850,0
|
|
20240502,190700,24847455900,27850,27850,27850,27850,0
|
|
20240502,190600,24847455900,27850,27850,27850,27850,0
|
|
20240502,190500,24847455900,27850,27850,27850,27850,0
|
|
20240502,190400,24847455900,27850,27850,27850,27850,0
|
|
20240502,190300,24847455900,27850,27850,27850,27850,0
|
|
20240502,190200,24847455900,27850,27850,27850,27850,0
|
|
20240502,190100,24847455900,27850,27850,27850,27850,0
|
|
20240502,190000,24847455900,27850,27850,27850,27850,0
|
|
20240502,185900,24847455900,27850,27850,27850,27850,0
|
|
20240502,185800,24847455900,27850,27850,27850,27850,0
|
|
20240502,185700,24847455900,27850,27850,27850,27850,0
|
|
20240502,185600,24847455900,27850,27850,27850,27850,0
|
|
20240502,185500,24847455900,27850,27850,27850,27850,0
|
|
20240502,185400,24847455900,27850,27850,27850,27850,0
|
|
20240502,185300,24847455900,27850,27850,27850,27850,0
|
|
20240502,185200,24847455900,27850,27850,27850,27850,0
|
|
20240502,185100,24847455900,27850,27850,27850,27850,0
|
|
20240502,185000,24847455900,27850,27850,27850,27850,0
|
|
20240502,184900,24847455900,27850,27850,27850,27850,0
|
|
20240502,184800,24847455900,27850,27850,27850,27850,0
|
|
20240502,184700,24847455900,27850,27850,27850,27850,0
|
|
20240502,184600,24847455900,27850,27850,27850,27850,25557
|
|
20240502,184500,24847455900,27850,27850,27850,27850,0
|
|
20240502,184400,24847455900,27850,27850,27850,27850,0
|
|
20240502,184300,24847455900,27850,27850,27850,27850,0
|
|
20240502,184200,24847455900,27850,27850,27850,27850,0
|
|
20240502,184100,24847455900,27850,27850,27850,27850,0
|
|
20240502,184000,24847455900,27850,27850,27850,27850,0
|
|
20240502,183900,24847455900,27850,27850,27850,27850,0
|
|
20240502,183800,24847455900,27850,27850,27850,27850,0
|
|
20240502,183700,24847455900,27850,27850,27850,27850,0
|
|
20240502,183600,24847455900,27850,27850,27850,27850,0
|
|
20240502,183500,24847455900,27850,27850,27850,27850,0
|
|
20240502,183400,24847455900,27850,27850,27850,27850,0
|
|
20240502,183300,24847455900,27850,27850,27850,27850,0
|
|
20240502,183200,24847455900,27850,27850,27850,27850,0
|
|
20240502,183100,24847455900,27850,27850,27850,27850,0
|
|
20240502,183000,24847455900,27850,27850,27850,27850,0
|
|
20240502,182900,24847455900,27850,27850,27850,27850,0
|
|
20240502,182800,24847455900,27850,27850,27850,27850,0
|
|
20240502,182700,24847455900,27850,27850,27850,27850,0
|
|
20240502,182600,24847455900,27850,27850,27850,27850,0
|
|
20240502,182500,24847455900,27850,27850,27850,27850,0
|
|
20240502,182400,24847455900,27850,27850,27850,27850,0
|
|
20240502,182300,24847455900,27850,27850,27850,27850,0
|
|
20240502,182200,24847455900,27850,27850,27850,27850,0
|
|
20240502,182100,24847455900,27850,27850,27850,27850,0
|
|
20240502,182000,24847455900,27850,27850,27850,27850,0
|
|
20240502,181900,24847455900,27850,27850,27850,27850,0
|
|
20240502,181800,24847455900,27850,27850,27850,27850,0
|
|
20240502,181700,24847455900,27850,27850,27850,27850,0
|
|
20240502,181600,24847455900,27850,27850,27850,27850,25557
|
|
20240502,181500,24847455900,27850,27850,27850,27850,0
|
|
20240502,181400,24847455900,27850,27850,27850,27850,0
|
|
20240502,181300,24847455900,27850,27850,27850,27850,0
|
|
20240502,181200,24847455900,27850,27850,27850,27850,0
|
|
20240502,181100,24847455900,27850,27850,27850,27850,0
|
|
20240502,181000,24847455900,27850,27850,27850,27850,0
|
|
20240502,180900,24847455900,27850,27850,27850,27850,0
|
|
20240502,180800,24847455900,27850,27850,27850,27850,0
|
|
20240502,180700,24847455900,27850,27850,27850,27850,0
|
|
20240502,180600,24847455900,27850,27850,27850,27850,0
|
|
20240502,180500,24847455900,27850,27850,27850,27850,0
|
|
20240502,180400,24847455900,27850,27850,27850,27850,0
|
|
20240502,180300,24847455900,27850,27850,27850,27850,0
|
|
20240502,180200,24847455900,27850,27850,27850,27850,0
|
|
20240502,180100,24847455900,27850,27850,27850,27850,0
|
|
20240502,180000,24847455900,27850,27850,27850,27850,0
|
|
20240502,175900,24847455900,27850,27850,27850,27850,0
|
|
20240502,175800,24847455900,27850,27850,27850,27850,0
|
|
20240502,175700,24847455900,27850,27850,27850,27850,0
|
|
20240502,175600,24847455900,27850,27850,27850,27850,0
|
|
20240502,175500,24847455900,27850,27850,27850,27850,0
|
|
20240502,175400,24847455900,27850,27850,27850,27850,0
|
|
20240502,175300,24847455900,27850,27850,27850,27850,0
|
|
20240502,175200,24847455900,27850,27850,27850,27850,0
|
|
20240502,175100,24847455900,27850,27850,27850,27850,0
|
|
20240502,175000,24847455900,27850,27850,27850,27850,0
|
|
20240502,174900,24847455900,27850,27850,27850,27850,0
|
|
20240502,174800,24847455900,27850,27850,27850,27850,0
|
|
20240502,174700,24847455900,27850,27850,27850,27850,0
|
|
20240502,174600,24847455900,27850,27850,27850,27850,25557
|
|
20240502,174500,24847455900,27850,27850,27850,27850,0
|
|
20240502,174400,24847455900,27850,27850,27850,27850,0
|
|
20240502,174300,24847455900,27850,27850,27850,27850,0
|
|
20240502,174200,24847455900,27850,27850,27850,27850,0
|
|
20240502,174100,24847455900,27850,27850,27850,27850,0
|
|
20240502,174000,24847455900,27850,27850,27850,27850,0
|
|
20240502,173900,24847455900,27850,27850,27850,27850,0
|
|
20240502,173800,24847455900,27850,27850,27850,27850,0
|
|
20240502,173700,24847455900,27850,27850,27850,27850,0
|
|
20240502,173600,24847455900,27850,27850,27850,27850,0
|
|
20240502,173500,24847455900,27850,27850,27850,27850,0
|
|
20240502,173400,24847455900,27850,27850,27850,27850,0
|
|
20240502,173300,24847455900,27850,27850,27850,27850,0
|
|
20240502,173200,24847455900,27850,27850,27850,27850,0
|
|
20240502,173100,24847455900,27850,27850,27850,27850,0
|
|
20240502,173000,24847455900,27850,27850,27850,27850,0
|
|
20240502,172900,24847455900,27850,27850,27850,27850,0
|
|
20240502,172800,24847455900,27850,27850,27850,27850,0
|
|
20240502,172700,24847455900,27850,27850,27850,27850,0
|
|
20240502,172600,24847455900,27850,27850,27850,27850,0
|
|
20240502,172500,24847455900,27850,27850,27850,27850,0
|
|
20240502,172400,24847455900,27850,27850,27850,27850,0
|
|
20240502,172300,24847455900,27850,27850,27850,27850,0
|
|
20240502,172200,24847455900,27850,27850,27850,27850,0
|
|
20240502,172100,24847455900,27850,27850,27850,27850,0
|
|
20240502,172000,24847455900,27850,27850,27850,27850,0
|
|
20240502,171900,24847455900,27850,27850,27850,27850,0
|
|
20240502,171800,24847455900,27850,27850,27850,27850,0
|
|
20240502,171700,24847455900,27850,27850,27850,27850,0
|
|
20240502,171600,24847455900,27850,27850,27850,27850,25557
|
|
20240502,171500,24847455900,27850,27850,27850,27850,0
|
|
20240502,171400,24847455900,27850,27850,27850,27850,0
|
|
20240502,171300,24847455900,27850,27850,27850,27850,0
|
|
20240502,171200,24847455900,27850,27850,27850,27850,0
|
|
20240502,171100,24847455900,27850,27850,27850,27850,0
|
|
20240502,171000,24847455900,27850,27850,27850,27850,0
|
|
20240502,170900,24847455900,27850,27850,27850,27850,0
|
|
20240502,170800,24847455900,27850,27850,27850,27850,0
|
|
20240502,170700,24847455900,27850,27850,27850,27850,0
|
|
20240502,170600,24847455900,27850,27850,27850,27850,0
|
|
20240502,170500,24847455900,27850,27850,27850,27850,0
|
|
20240502,170400,24847455900,27850,27850,27850,27850,0
|
|
20240502,170300,24847455900,27850,27850,27850,27850,0
|
|
20240502,170200,24847455900,27850,27850,27850,27850,0
|
|
20240502,170100,24847455900,27850,27850,27850,27850,0
|
|
20240502,170000,24847455900,27850,27850,27850,27850,0
|
|
20240502,165900,24847455900,27850,27850,27850,27850,0
|
|
20240502,165800,24847455900,27850,27850,27850,27850,0
|
|
20240502,165700,24847455900,27850,27850,27850,27850,0
|
|
20240502,165600,24847455900,27850,27850,27850,27850,0
|
|
20240502,165500,24847455900,27850,27850,27850,27850,0
|
|
20240502,165400,24847455900,27850,27850,27850,27850,0
|
|
20240502,165300,24847455900,27850,27850,27850,27850,0
|
|
20240502,165200,24847455900,27850,27850,27850,27850,0
|
|
20240502,165100,24847455900,27850,27850,27850,27850,0
|
|
20240502,165000,24847455900,27850,27850,27850,27850,0
|
|
20240502,164900,24847455900,27850,27850,27850,27850,0
|
|
20240502,164800,24847455900,27850,27850,27850,27850,0
|
|
20240502,164700,24847455900,27850,27850,27850,27850,0
|
|
20240502,164600,24847455900,27850,27850,27850,27850,25557
|
|
20240502,164500,24847455900,27850,27850,27850,27850,0
|
|
20240502,164400,24847455900,27850,27850,27850,27850,0
|
|
20240502,164300,24847455900,27850,27850,27850,27850,0
|
|
20240502,164200,24847455900,27850,27850,27850,27850,0
|
|
20240502,164100,24847455900,27850,27850,27850,27850,0
|
|
20240502,164000,24847455900,27850,27850,27850,27850,0
|
|
20240502,163900,24847455900,27850,27850,27850,27850,0
|
|
20240502,163800,24847455900,27850,27850,27850,27850,0
|
|
20240502,163700,24847455900,27850,27850,27850,27850,0
|
|
20240502,163600,24847455900,27850,27850,27850,27850,0
|
|
20240502,163500,24847455900,27850,27850,27850,27850,0
|
|
20240502,163400,24847455900,27850,27850,27850,27850,0
|
|
20240502,163300,24847455900,27850,27850,27850,27850,0
|
|
20240502,163200,24847455900,27850,27850,27850,27850,0
|
|
20240502,163100,24847455900,27850,27850,27850,27850,0
|
|
20240502,163000,24847455900,27850,27850,27850,27850,0
|
|
20240502,162900,24847455900,27850,27850,27850,27850,0
|
|
20240502,162800,24847455900,27850,27850,27850,27850,0
|
|
20240502,162700,24847455900,27850,27850,27850,27850,0
|
|
20240502,162600,24847455900,27850,27850,27850,27850,0
|
|
20240502,162500,24847455900,27850,27850,27850,27850,0
|
|
20240502,162400,24847455900,27850,27850,27850,27850,0
|
|
20240502,162300,24847455900,27850,27850,27850,27850,0
|
|
20240502,162200,24847455900,27850,27850,27850,27850,0
|
|
20240502,162100,24847455900,27850,27850,27850,27850,0
|
|
20240502,162000,24847455900,27850,27850,27850,27850,0
|
|
20240502,161900,24847455900,27850,27850,27850,27850,0
|
|
20240502,161800,24847455900,27850,27850,27850,27850,0
|
|
20240502,161700,24847455900,27850,27850,27850,27850,0
|
|
20240502,161600,24847455900,27850,27850,27850,27850,25557
|
|
20240502,161500,24847455900,27850,27850,27850,27850,0
|
|
20240502,161400,24847455900,27850,27850,27850,27850,0
|
|
20240502,161300,24847455900,27850,27850,27850,27850,0
|
|
20240502,161200,24847455900,27850,27850,27850,27850,0
|
|
20240502,161100,24847455900,27850,27850,27850,27850,0
|
|
20240502,161000,24847455900,27850,27850,27850,27850,0
|
|
20240502,160900,24847455900,27850,27850,27850,27850,0
|
|
20240502,160800,24847455900,27850,27850,27850,27850,0
|
|
20240502,160700,24847455900,27850,27850,27850,27850,0
|
|
20240502,160600,24847455900,27850,27850,27850,27850,0
|
|
20240502,160500,24847455900,27850,27850,27850,27850,0
|
|
20240502,160400,24847455900,27850,27850,27850,27850,0
|
|
20240502,160300,24847455900,27850,27850,27850,27850,0
|
|
20240502,160200,24847455900,27850,27850,27850,27850,0
|
|
20240502,160100,24847455900,27850,27850,27850,27850,0
|
|
20240502,160000,24847455900,27850,27850,27850,27850,0
|
|
20240502,155900,24847455900,27850,27850,27850,27850,0
|
|
20240502,155800,24847455900,27850,27850,27850,27850,0
|
|
20240502,155700,24847455900,27850,27850,27850,27850,0
|
|
20240502,155600,24847455900,27850,27850,27850,27850,0
|
|
20240502,155500,24847455900,27850,27850,27850,27850,0
|
|
20240502,155400,24847455900,27850,27850,27850,27850,0
|
|
20240502,155300,24847455900,27850,27850,27850,27850,0
|
|
20240502,155200,24847455900,27850,27850,27850,27850,0
|
|
20240502,155100,24847455900,27850,27850,27850,27850,0
|
|
20240502,155000,24847455900,27850,27850,27850,27850,0
|
|
20240502,154900,24847455900,27850,27850,27850,27850,0
|
|
20240502,154800,24847455900,27850,27850,27850,27850,0
|
|
20240502,154700,24847455900,27850,27850,27850,27850,0
|
|
20240502,154600,24847455900,27850,27850,27850,27850,25557
|
|
20240502,154500,24847455900,27850,27850,27850,27850,0
|
|
20240502,154400,24847455900,27850,27850,27850,27850,0
|
|
20240502,154300,24847455900,27850,27850,27850,27850,0
|
|
20240502,154200,24847455900,27850,27850,27850,27850,0
|
|
20240502,154100,24847455900,27850,27850,27850,27850,0
|
|
20240502,154000,24847455900,27850,27850,27850,27850,0
|
|
20240502,153900,24847455900,27850,27850,27850,27850,0
|
|
20240502,153800,24847455900,27850,27850,27850,27850,0
|
|
20240502,153700,24847455900,27850,27850,27850,27850,0
|
|
20240502,153600,24847455900,27850,27850,27850,27850,0
|
|
20240502,153500,24847455900,27850,27850,27850,27850,0
|
|
20240502,153400,24847455900,27850,27850,27850,27850,0
|
|
20240502,153300,24847455900,27850,27850,27850,27850,0
|
|
20240502,153200,24847455900,27850,27850,27850,27850,0
|
|
20240502,153100,24847455900,27850,27850,27850,27850,0
|
|
20240502,153000,24847455900,27850,27850,27850,27850,25557
|
|
20240502,152900,24135693450,27850,27850,27850,27850,0
|
|
20240502,152800,24135693450,27850,27850,27850,27850,0
|
|
20240502,152700,24135693450,27850,27850,27850,27850,0
|
|
20240502,152600,24135693450,27850,27850,27850,27850,0
|
|
20240502,152500,24135693450,27850,27850,27850,27850,0
|
|
20240502,152400,24135693450,27850,27850,27850,27850,0
|
|
20240502,152300,24135693450,27850,27850,27850,27850,0
|
|
20240502,152200,24135693450,27850,27850,27850,27850,0
|
|
20240502,152100,24135693450,27850,27850,27850,27850,0
|
|
20240502,152000,24135693450,27850,27850,27850,27850,0
|
|
20240502,151900,24135693450,27850,27850,27850,27800,1481
|
|
20240502,151800,24094503800,27850,27750,27850,27750,8847
|
|
20240502,151700,23848376900,27800,27750,27800,27750,4672
|
|
20240502,151600,23718689350,27700,27700,27750,27700,1774
|
|
20240502,151500,23669490850,27700,27700,27750,27650,2358
|
|
20240502,151400,23604181750,27700,27700,27750,27650,8293
|
|
20240502,151300,23374522050,27700,27800,27800,27700,3959
|
|
20240502,151200,23264613900,27750,27800,27800,27750,5168
|
|
20240502,151100,23121178650,27750,27800,27800,27750,638
|
|
20240502,151000,23103456250,27800,27850,27850,27750,774
|
|
20240502,150900,23081945000,27800,27800,27800,27750,1492
|
|
20240502,150800,23040479000,27800,27750,27800,27750,1682
|
|
20240502,150700,22993727550,27750,27850,27850,27750,4659
|
|
20240502,150600,22864210050,27850,27800,27850,27800,646
|
|
20240502,150500,22846242700,27800,27850,27850,27800,2721
|
|
20240502,150400,22770532200,27850,27800,27850,27800,756
|
|
20240502,150300,22749497350,27850,27850,27850,27800,815
|
|
20240502,150200,22726826100,27850,27800,27850,27800,576
|
|
20240502,150100,22710796900,27800,27800,27850,27750,2282
|
|
20240502,150000,22647356150,27800,27800,27850,27750,7481
|
|
20240502,145900,22439383000,27850,27850,27850,27800,470
|
|
20240502,145800,22426304400,27800,27850,27850,27800,1053
|
|
20240502,145700,22396984100,27850,27850,27850,27800,4248
|
|
20240502,145600,22278692450,27850,27850,27850,27800,1297
|
|
20240502,145500,22242582500,27850,27800,27850,27800,734
|
|
20240502,145400,22222154550,27800,27850,27850,27800,1563
|
|
20240502,145300,22178637600,27850,27850,27850,27800,711
|
|
20240502,145200,22158845750,27850,27850,27850,27800,2445
|
|
20240502,145100,22090767700,27850,27850,27900,27750,5297
|
|
20240502,145000,21943251350,27850,27800,27850,27750,10347
|
|
20240502,144900,21655664550,27750,27800,27800,27750,662
|
|
20240502,144800,21637279200,27800,27800,27800,27750,2046
|
|
20240502,144700,21580417150,27800,27800,27800,27750,559
|
|
20240502,144600,21564892800,27800,27800,27800,27750,2447
|
|
20240502,144500,21496905450,27800,27750,27800,27700,1151
|
|
20240502,144400,21464958550,27750,27750,27800,27750,404
|
|
20240502,144300,21453744400,27800,27800,27800,27700,2529
|
|
20240502,144200,21383598050,27750,27750,27800,27750,757
|
|
20240502,144100,21362588200,27750,27750,27800,27700,2099
|
|
20240502,144000,21304339450,27800,27800,27800,27750,414
|
|
20240502,143900,21292841450,27750,27750,27800,27750,474
|
|
20240502,143800,21279682350,27800,27750,27800,27750,1239
|
|
20240502,143700,21245294200,27800,27750,27800,27750,1175
|
|
20240502,143600,21212644600,27750,27750,27800,27750,873
|
|
20240502,143500,21188416250,27750,27800,27800,27750,1368
|
|
20240502,143400,21150447100,27750,27800,27800,27750,470
|
|
20240502,143300,21137386250,27800,27750,27800,27750,1632
|
|
20240502,143200,21092085350,27800,27800,27800,27750,685
|
|
20240502,143100,21073060250,27800,27750,27800,27750,792
|
|
20240502,143000,21051060900,27750,27800,27800,27750,452
|
|
20240502,142900,21038508250,27800,27750,27800,27700,1015
|
|
20240502,142800,21010337800,27750,27750,27800,27700,563
|
|
20240502,142700,20994712100,27750,27800,27800,27750,1717
|
|
20240502,142600,20947031900,27800,27750,27850,27700,10518
|
|
20240502,142500,20654642700,27750,27800,27800,27700,456
|
|
20240502,142400,20641983700,27700,27800,27800,27700,4278
|
|
20240502,142300,20523213900,27800,27800,27800,27750,1154
|
|
20240502,142200,20491135350,27800,27800,27800,27750,1515
|
|
20240502,142100,20449029950,27800,27800,27850,27750,1940
|
|
20240502,142000,20395099150,27800,27750,27800,27750,1620
|
|
20240502,141900,20350077100,27800,27800,27800,27750,1410
|
|
20240502,141800,20310883950,27800,27800,27800,27750,2741
|
|
20240502,141700,20234702650,27800,27800,27850,27750,2313
|
|
20240502,141600,20170401450,27800,27850,27850,27800,551
|
|
20240502,141500,20155061500,27850,27750,27850,27750,7992
|
|
20240502,141400,19932873250,27700,27650,27800,27650,17648
|
|
20240502,141300,19443604900,27650,27650,27700,27650,3181
|
|
20240502,141200,19355520100,27650,27650,27650,27650,1134
|
|
20240502,141100,19324165000,27650,27650,27700,27650,350
|
|
20240502,141000,19314486550,27650,27650,27650,27600,1379
|
|
20240502,140900,19276359800,27650,27600,27650,27600,225
|
|
20240502,140800,19270141450,27650,27700,27700,27600,1612
|
|
20240502,140700,19225571300,27650,27700,27700,27650,361
|
|
20240502,140600,19215584150,27700,27650,27700,27650,417
|
|
20240502,140500,19204050750,27650,27650,27700,27650,896
|
|
20240502,140400,19179276200,27650,27700,27700,27650,4433
|
|
20240502,140300,19056697700,27700,27650,27700,27650,1961
|
|
20240502,140200,19002398350,27700,27700,27700,27650,1884
|
|
20240502,140100,18950212600,27700,27700,27700,27650,368
|
|
20240502,140000,18940021800,27700,27700,27700,27650,462
|
|
20240502,135900,18927228150,27700,27650,27700,27650,4759
|
|
20240502,135800,18795457350,27650,27650,27700,27650,509
|
|
20240502,135700,18781382100,27650,27700,27700,27650,263
|
|
20240502,135600,18774105950,27700,27700,27700,27650,848
|
|
20240502,135500,18750625350,27700,27700,27700,27650,191
|
|
20240502,135400,18745337800,27700,27650,27700,27650,247
|
|
20240502,135300,18738508150,27650,27650,27700,27650,1066
|
|
20240502,135200,18709026650,27650,27650,27700,27650,1748
|
|
20240502,135100,18660667350,27650,27650,27700,27650,1761
|
|
20240502,135000,18611970800,27650,27650,27700,27650,1919
|
|
20240502,134900,18558897400,27650,27700,27700,27650,2861
|
|
20240502,134800,18479727950,27700,27700,27750,27650,1432
|
|
20240502,134700,18440056800,27700,27700,27700,27650,4715
|
|
20240502,134600,18309454000,27700,27700,27700,27650,1092
|
|
20240502,134500,18279208950,27700,27700,27750,27600,1469
|
|
20240502,134400,18238510900,27700,27550,27750,27550,21809
|
|
20240502,134300,17635585500,27600,27550,27600,27550,2482
|
|
20240502,134200,17567206300,27550,27500,27550,27500,900
|
|
20240502,134100,17542414300,27500,27500,27500,27500,46
|
|
20240502,134000,17541149300,27500,27500,27550,27500,123
|
|
20240502,133900,17537764350,27500,27500,27550,27500,691
|
|
20240502,133800,17518741000,27500,27500,27550,27500,857
|
|
20240502,133700,17495172700,27500,27500,27500,27500,786
|
|
20240502,133600,17473557700,27500,27500,27550,27500,444
|
|
20240502,133500,17461336550,27500,27500,27550,27500,170
|
|
20240502,133400,17456660800,27500,27500,27550,27500,418
|
|
20240502,133300,17445165400,27500,27550,27550,27500,1204
|
|
20240502,133200,17412050500,27500,27500,27550,27500,200
|
|
20240502,133100,17406550400,27500,27500,27500,27450,868
|
|
20240502,133000,17382690450,27450,27450,27500,27450,1189
|
|
20240502,132900,17350000750,27450,27500,27500,27450,2590
|
|
20240502,132800,17278777400,27500,27500,27500,27500,686
|
|
20240502,132700,17259912400,27500,27550,27550,27500,4071
|
|
20240502,132600,17147760950,27550,27500,27550,27500,2203
|
|
20240502,132500,17087177350,27500,27500,27550,27500,757
|
|
20240502,132400,17066357800,27500,27500,27550,27500,1189
|
|
20240502,132300,17033658800,27550,27550,27550,27500,2856
|
|
20240502,132200,16955118200,27550,27550,27600,27550,2934
|
|
20240502,132100,16874275300,27550,27550,27600,27550,188
|
|
20240502,132000,16869095750,27600,27600,27600,27550,329
|
|
20240502,131900,16860028150,27550,27600,27600,27550,500
|
|
20240502,131800,16846237450,27550,27550,27600,27550,521
|
|
20240502,131700,16831872950,27550,27550,27550,27550,240
|
|
20240502,131600,16825260950,27550,27550,27600,27550,353
|
|
20240502,131500,16815535150,27550,27600,27600,27550,490
|
|
20240502,131400,16802033700,27550,27550,27600,27550,357
|
|
20240502,131300,16792194900,27550,27550,27600,27550,707
|
|
20240502,131200,16772716950,27600,27550,27600,27550,1681
|
|
20240502,131100,16726404900,27550,27550,27600,27550,491
|
|
20240502,131000,16712869050,27550,27550,27600,27550,585
|
|
20240502,130900,16696746250,27600,27600,27600,27550,314
|
|
20240502,130800,16688092800,27600,27600,27600,27550,809
|
|
20240502,130700,16665784500,27550,27600,27600,27550,268
|
|
20240502,130600,16658398350,27600,27550,27600,27550,213
|
|
20240502,130500,16652528350,27550,27600,27600,27550,177
|
|
20240502,130400,16647643650,27600,27600,27600,27550,1495
|
|
20240502,130300,16606399050,27600,27550,27600,27550,899
|
|
20240502,130200,16581615850,27550,27550,27550,27500,1051
|
|
20240502,130100,16552662900,27550,27550,27600,27550,450
|
|
20240502,130000,16540262750,27550,27550,27600,27500,2125
|
|
20240502,125900,16481719400,27500,27500,27500,27500,178
|
|
20240502,125800,16476824400,27500,27500,27550,27500,2546
|
|
20240502,125700,16406800850,27550,27600,27600,27550,2821
|
|
20240502,125600,16329079100,27550,27550,27550,27550,1170
|
|
20240502,125500,16296845600,27550,27500,27550,27500,142
|
|
20240502,125400,16292937850,27550,27500,27550,27500,1127
|
|
20240502,125300,16261902850,27500,27500,27500,27500,123
|
|
20240502,125200,16258520350,27500,27500,27550,27500,1278
|
|
20240502,125100,16223324850,27500,27500,27500,27500,217
|
|
20240502,125000,16217357350,27550,27450,27550,27450,1386
|
|
20240502,124900,16179244700,27500,27500,27500,27450,851
|
|
20240502,124800,16155851900,27500,27450,27500,27450,519
|
|
20240502,124700,16141585050,27500,27450,27500,27450,531
|
|
20240502,124600,16127001800,27500,27500,27500,27500,293
|
|
20240502,124500,16118944300,27500,27450,27500,27450,775
|
|
20240502,124400,16097646700,27450,27500,27500,27450,302
|
|
20240502,124300,16089344800,27500,27500,27500,27500,489
|
|
20240502,124200,16075897300,27500,27500,27500,27500,48
|
|
20240502,124100,16074577300,27500,27450,27500,27450,899
|
|
20240502,124000,16049856700,27450,27500,27500,27450,810
|
|
20240502,123900,16027583900,27500,27500,27500,27450,339
|
|
20240502,123800,16018277050,27450,27500,27500,27450,119
|
|
20240502,123700,16015008200,27450,27450,27500,27450,105
|
|
20240502,123600,16012125350,27450,27550,27550,27450,628
|
|
20240502,123500,15994880550,27500,27500,27500,27450,410
|
|
20240502,123400,15983608550,27500,27500,27500,27450,1238
|
|
20240502,123300,15949565650,27500,27500,27550,27500,280
|
|
20240502,123200,15941861650,27550,27550,27550,27500,1757
|
|
20240502,123100,15893540400,27550,27500,27550,27500,428
|
|
20240502,123000,15881770050,27500,27500,27550,27500,541
|
|
20240502,122900,15866889700,27550,27550,27550,27500,131
|
|
20240502,122800,15863286050,27550,27500,27550,27500,276
|
|
20240502,122700,15855695250,27500,27500,27550,27500,216
|
|
20240502,122600,15849747500,27500,27500,27550,27450,2418
|
|
20240502,122500,15783283050,27500,27550,27550,27500,863
|
|
20240502,122400,15759510250,27550,27550,27550,27500,911
|
|
20240502,122300,15734457350,27500,27500,27550,27500,1264
|
|
20240502,122200,15699692100,27550,27550,27550,27500,411
|
|
20240502,122100,15688370650,27550,27550,27550,27500,537
|
|
20240502,122000,15673578700,27550,27550,27550,27500,186
|
|
20240502,121900,15668457000,27550,27500,27550,27500,1122
|
|
20240502,121800,15637598050,27550,27500,27550,27500,161
|
|
20240502,121700,15633165350,27500,27500,27550,27500,1316
|
|
20240502,121600,15596929450,27500,27500,27500,27450,128
|
|
20240502,121500,15593411550,27500,27450,27500,27450,259
|
|
20240502,121400,15586293700,27500,27500,27500,27450,354
|
|
20240502,121300,15576561800,27500,27450,27500,27450,283
|
|
20240502,121200,15568791200,27450,27500,27500,27450,178
|
|
20240502,121100,15563898300,27500,27500,27550,27450,1033
|
|
20240502,121000,15535513650,27500,27550,27550,27500,2506
|
|
20240502,120900,15466572950,27550,27500,27550,27450,809
|
|
20240502,120800,15444327450,27500,27450,27500,27450,1494
|
|
20240502,120700,15403301800,27450,27450,27500,27450,479
|
|
20240502,120600,15390147700,27450,27500,27500,27450,169
|
|
20240502,120500,15385507450,27500,27450,27500,27400,552
|
|
20240502,120400,15370355600,27450,27450,27450,27450,924
|
|
20240502,120300,15344991800,27450,27450,27450,27400,1105
|
|
20240502,120200,15314680550,27400,27400,27450,27400,108
|
|
20240502,120100,15311718800,27400,27450,27450,27400,1177
|
|
20240502,120000,15279462850,27400,27400,27400,27400,2355
|
|
20240502,115900,15214935850,27400,27550,27550,27400,7189
|
|
20240502,115800,15017450050,27550,27550,27550,27500,1141
|
|
20240502,115700,14986050950,27500,27550,27550,27500,315
|
|
20240502,115600,14977384800,27500,27550,27550,27500,1245
|
|
20240502,115500,14943103150,27550,27550,27550,27500,414
|
|
20240502,115400,14931706100,27550,27550,27600,27450,4590
|
|
20240502,115300,14805331050,27550,27600,27600,27550,544
|
|
20240502,115200,14790323850,27600,27600,27650,27550,2561
|
|
20240502,115100,14719639900,27600,27550,27700,27550,10271
|
|
20240502,115000,14435978750,27600,27500,27600,27450,33421
|
|
20240502,114900,13516746050,27500,27500,27500,27450,578
|
|
20240502,114800,13500869600,27500,27450,27500,27450,592
|
|
20240502,114700,13484616350,27450,27500,27500,27450,2035
|
|
20240502,114600,13428743100,27450,27450,27500,27450,737
|
|
20240502,114500,13408486050,27450,27450,27500,27450,707
|
|
20240502,114400,13389049650,27450,27400,27500,27350,5843
|
|
20240502,114300,13228650200,27350,27400,27450,27350,2112
|
|
20240502,114200,13170784400,27400,27400,27400,27350,280
|
|
20240502,114100,13163114500,27400,27400,27400,27350,1862
|
|
20240502,114000,13112097850,27400,27300,27400,27300,1415
|
|
20240502,113900,13073433450,27250,27350,27350,27250,1558
|
|
20240502,113800,13030899600,27350,27350,27350,27300,928
|
|
20240502,113700,13005521000,27300,27300,27350,27300,370
|
|
20240502,113600,12995419600,27350,27300,27350,27300,1917
|
|
20240502,113500,12943084700,27300,27400,27400,27300,204
|
|
20240502,113400,12937510250,27350,27300,27400,27300,2117
|
|
20240502,113300,12879615850,27350,27350,27350,27300,708
|
|
20240502,113200,12860254100,27350,27300,27350,27300,89
|
|
20240502,113100,12857822600,27300,27300,27350,27300,623
|
|
20240502,113000,12840792250,27300,27300,27300,27250,2444
|
|
20240502,112900,12774091700,27250,27250,27300,27200,1627
|
|
20240502,112800,12729768350,27250,27200,27250,27200,125
|
|
20240502,112700,12726364800,27250,27300,27300,27200,1074
|
|
20240502,112600,12697124350,27250,27300,27300,27250,756
|
|
20240502,112500,12676521400,27300,27300,27300,27300,357
|
|
20240502,112400,12666775300,27300,27300,27300,27300,100
|
|
20240502,112300,12664045300,27350,27300,27350,27250,1343
|
|
20240502,112200,12627418600,27300,27250,27300,27250,253
|
|
20240502,112100,12620523850,27350,27300,27350,27250,1052
|
|
20240502,112000,12591837500,27300,27300,27350,27300,792
|
|
20240502,111900,12570215700,27300,27300,27350,27300,423
|
|
20240502,111800,12558666700,27350,27300,27350,27250,613
|
|
20240502,111700,12541912850,27350,27300,27350,27300,1389
|
|
20240502,111600,12503945000,27300,27350,27350,27300,1094
|
|
20240502,111500,12474078350,27300,27300,27350,27300,450
|
|
20240502,111400,12461792950,27300,27350,27350,27300,151
|
|
20240502,111300,12457669100,27300,27350,27350,27300,372
|
|
20240502,111200,12447510850,27300,27350,27350,27300,294
|
|
20240502,111100,12439481600,27300,27350,27350,27250,830
|
|
20240502,111000,12416812400,27300,27300,27300,27250,549
|
|
20240502,110900,12401828200,27250,27300,27300,27250,383
|
|
20240502,110800,12391377600,27300,27250,27300,27200,326
|
|
20240502,110700,12382501550,27300,27200,27300,27200,1346
|
|
20240502,110600,12345820200,27200,27250,27250,27150,257
|
|
20240502,110500,12338839550,27250,27200,27250,27150,2632
|
|
20240502,110400,12267252450,27200,27250,27250,27150,7086
|
|
20240502,110300,12074812800,27200,27200,27200,27200,4039
|
|
20240502,110200,11964952000,27250,27250,27300,27200,4602
|
|
20240502,110100,11839676300,27250,27250,27300,27250,52
|
|
20240502,110000,11838259100,27300,27250,27300,27250,554
|
|
20240502,105900,11823146000,27300,27300,27350,27250,365
|
|
20240502,105800,11813181750,27300,27300,27300,27250,1214
|
|
20240502,105700,11780041900,27300,27250,27300,27250,374
|
|
20240502,105600,11769835200,27250,27300,27350,27250,4121
|
|
20240502,105500,11657201300,27250,27250,27300,27250,1734
|
|
20240502,105400,11609948850,27300,27300,27300,27250,410
|
|
20240502,105300,11598758400,27300,27250,27300,27250,463
|
|
20240502,105200,11586136200,27250,27300,27300,27250,252
|
|
20240502,105100,11579268100,27300,27300,27300,27250,839
|
|
20240502,105000,11556371050,27300,27300,27300,27250,443
|
|
20240502,104900,11544286600,27300,27250,27300,27250,661
|
|
20240502,104800,11526243400,27250,27250,27300,27250,562
|
|
20240502,104700,11510927350,27300,27250,27300,27250,601
|
|
20240502,104600,11494549650,27250,27250,27250,27250,480
|
|
20240502,104500,11481469650,27250,27300,27300,27200,607
|
|
20240502,104400,11464929200,27200,27250,27300,27200,1598
|
|
20240502,104300,11421334300,27250,27300,27300,27200,1978
|
|
20240502,104200,11367439350,27250,27250,27250,27200,732
|
|
20240502,104100,11347492800,27250,27300,27300,27250,953
|
|
20240502,104000,11321493750,27300,27250,27300,27250,665
|
|
20240502,103900,11303361500,27250,27250,27300,27250,587
|
|
20240502,103800,11287363200,27250,27300,27300,27250,347
|
|
20240502,103700,11277907000,27250,27200,27300,27200,2022
|
|
20240502,103600,11222781900,27200,27200,27250,27200,602
|
|
20240502,103500,11206406450,27200,27250,27250,27200,560
|
|
20240502,103400,11191167600,27250,27200,27250,27200,1510
|
|
20240502,103300,11150022300,27200,27250,27250,27200,9010
|
|
20240502,103200,10904577850,27250,27300,27350,27250,1046
|
|
20240502,103100,10876051100,27300,27350,27350,27300,4811
|
|
20240502,103000,10744698700,27300,27350,27400,27300,2304
|
|
20240502,102900,10681686050,27350,27400,27400,27300,5192
|
|
20240502,102800,10539644450,27350,27350,27400,27350,596
|
|
20240502,102700,10523343400,27350,27350,27400,27350,504
|
|
20240502,102600,10509556550,27350,27350,27400,27350,854
|
|
20240502,102500,10486183950,27350,27350,27400,27350,754
|
|
20240502,102400,10465561400,27350,27400,27400,27350,380
|
|
20240502,102300,10455159850,27400,27350,27400,27300,956
|
|
20240502,102200,10429007450,27350,27350,27350,27300,1401
|
|
20240502,102100,10390731750,27350,27350,27400,27350,2946
|
|
20240502,102000,10310148650,27350,27350,27400,27350,725
|
|
20240502,101900,10290319400,27350,27350,27400,27350,365
|
|
20240502,101800,10280336500,27400,27350,27400,27300,738
|
|
20240502,101700,10260166200,27350,27350,27350,27300,1120
|
|
20240502,101600,10229556000,27350,27300,27350,27300,901
|
|
20240502,101500,10204932450,27350,27300,27350,27300,1121
|
|
20240502,101400,10174290400,27350,27400,27400,27350,7280
|
|
20240502,101300,9975115600,27400,27400,27450,27400,4690
|
|
20240502,101200,9846599950,27400,27400,27450,27350,1837
|
|
20240502,101100,9796274800,27400,27400,27450,27350,3935
|
|
20240502,101000,9688454500,27450,27450,27450,27400,2397
|
|
20240502,100900,9622676400,27450,27400,27500,27400,2571
|
|
20240502,100800,9552106550,27450,27500,27500,27400,4828
|
|
20240502,100700,9419597700,27450,27450,27500,27450,2834
|
|
20240502,100600,9341792350,27500,27450,27500,27400,2001
|
|
20240502,100500,9286895250,27450,27500,27500,27450,3320
|
|
20240502,100400,9195737900,27500,27450,27500,27400,5979
|
|
20240502,100300,9031438400,27450,27400,27450,27350,1526
|
|
20240502,100200,8989627500,27400,27250,27450,27200,20694
|
|
20240502,100100,8422710300,27250,27300,27300,27250,2462
|
|
20240502,100000,8355599650,27300,27300,27350,27250,2314
|
|
20240502,095900,8292475350,27300,27300,27300,27250,1819
|
|
20240502,095800,8242820300,27250,27300,27300,27250,2628
|
|
20240502,095700,8171140700,27250,27250,27300,27250,314
|
|
20240502,095600,8162573550,27300,27300,27350,27250,7748
|
|
20240502,095500,7951272000,27300,27300,27350,27250,4280
|
|
20240502,095400,7834437500,27300,27250,27300,27200,603
|
|
20240502,095300,7817993050,27250,27250,27300,27200,4116
|
|
20240502,095200,7705790950,27250,27250,27250,27200,982
|
|
20240502,095100,7679031600,27200,27250,27250,27200,1566
|
|
20240502,095000,7636397150,27250,27200,27250,27200,2047
|
|
20240502,094900,7580698050,27200,27150,27250,27150,1382
|
|
20240502,094800,7543123450,27150,27250,27250,27150,1902
|
|
20240502,094700,7491399900,27250,27200,27250,27150,2839
|
|
20240502,094600,7414187000,27200,27200,27200,27150,1090
|
|
20240502,094500,7384564100,27150,27100,27200,27100,5098
|
|
20240502,094400,7246167650,27050,27100,27150,27050,1412
|
|
20240502,094300,7207917550,27100,27050,27100,27050,2635
|
|
20240502,094200,7136528600,27050,27100,27100,27050,474
|
|
20240502,094100,7123692350,27050,27150,27150,27050,3467
|
|
20240502,094000,7029756050,27150,27150,27150,27100,846
|
|
20240502,093900,7006794100,27150,27150,27150,27100,3650
|
|
20240502,093800,6907771950,27150,27100,27150,27100,1809
|
|
20240502,093700,6858665400,27100,27100,27150,27050,7645
|
|
20240502,093600,6651235750,27050,27150,27150,27050,2425
|
|
20240502,093500,6585560200,27100,27150,27150,27100,948
|
|
20240502,093400,6559859300,27100,27100,27150,27100,1397
|
|
20240502,093300,6521986700,27100,27150,27150,27100,1199
|
|
20240502,093200,6489488500,27150,27100,27150,27100,1504
|
|
20240502,093100,6448728350,27100,27100,27100,27100,659
|
|
20240502,093000,6430869450,27150,27100,27150,27100,3087
|
|
20240502,092900,6347164900,27100,27100,27150,27100,1072
|
|
20240502,092800,6318079250,27150,27000,27150,27000,5118
|
|
20240502,092700,6179536950,27000,27000,27050,27000,1089
|
|
20240502,092600,6150129400,27000,27050,27050,27000,1050
|
|
20240502,092500,6121771000,27050,27000,27050,26950,2696
|
|
20240502,092400,6049044850,27000,27100,27100,27000,5565
|
|
20240502,092300,5898562500,27150,27100,27150,27050,2730
|
|
20240502,092200,5824543100,27150,27100,27150,27000,15428
|
|
20240502,092100,5407564350,27100,27100,27150,27100,2472
|
|
20240502,092000,5340529050,27100,27050,27150,27000,4371
|
|
20240502,091900,5222224200,27050,27100,27100,26950,3257
|
|
20240502,091800,5134178450,27100,26950,27100,26850,8779
|
|
20240502,091700,4896975200,26900,26850,26900,26850,6441
|
|
20240502,091600,4723908850,26900,26900,27000,26800,16964
|
|
20240502,091500,4268399950,26900,26950,26950,26850,14105
|
|
20240502,091400,3888924200,26900,27000,27050,26900,12901
|
|
20240502,091300,3540940600,27050,27050,27100,27000,4689
|
|
20240502,091200,3414258550,27100,27050,27150,27050,7404
|
|
20240502,091100,3213917400,27100,27100,27100,27050,3323
|
|
20240502,091000,3123864600,27100,27150,27150,27100,4155
|
|
20240502,090900,3011154200,27150,27150,27200,27050,4029
|
|
20240502,090800,2901861050,27150,27000,27150,27000,9600
|
|
20240502,090700,2642176950,27000,27150,27150,27000,8890
|
|
20240502,090600,2401919550,27150,27100,27150,27100,4517
|
|
20240502,090500,2279504050,27100,27150,27150,27050,9278
|
|
20240502,090400,2027879900,27150,27150,27150,27050,4186
|
|
20240502,090300,1914373850,27150,27000,27150,27000,4269
|
|
20240502,090200,1798684450,27000,26900,27050,26900,10651
|
|
20240502,090100,1511736900,26900,26950,27000,26850,16331
|
|
20240502,090000,1072262550,26950,27050,27250,26900,39534
|