645 lines
35 KiB
CSV
645 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,194200,25694320400,27900,27900,27900,27900,15295
|
|
20240509,194100,25694320400,27900,27900,27900,27900,0
|
|
20240509,194000,25694320400,27900,27900,27900,27900,0
|
|
20240509,193900,25694320400,27900,27900,27900,27900,0
|
|
20240509,193800,25694320400,27900,27900,27900,27900,0
|
|
20240509,193700,25694320400,27900,27900,27900,27900,0
|
|
20240509,193600,25694320400,27900,27900,27900,27900,0
|
|
20240509,193500,25694320400,27900,27900,27900,27900,0
|
|
20240509,193400,25694320400,27900,27900,27900,27900,0
|
|
20240509,193300,25694320400,27900,27900,27900,27900,0
|
|
20240509,193200,25694320400,27900,27900,27900,27900,0
|
|
20240509,193100,25694320400,27900,27900,27900,27900,0
|
|
20240509,193000,25694320400,27900,27900,27900,27900,0
|
|
20240509,192900,25694320400,27900,27900,27900,27900,0
|
|
20240509,192800,25694320400,27900,27900,27900,27900,0
|
|
20240509,192700,25694320400,27900,27900,27900,27900,0
|
|
20240509,192600,25694320400,27900,27900,27900,27900,0
|
|
20240509,192500,25694320400,27900,27900,27900,27900,0
|
|
20240509,192400,25694320400,27900,27900,27900,27900,0
|
|
20240509,192300,25694320400,27900,27900,27900,27900,0
|
|
20240509,192200,25694320400,27900,27900,27900,27900,0
|
|
20240509,192100,25694320400,27900,27900,27900,27900,0
|
|
20240509,192000,25694320400,27900,27900,27900,27900,0
|
|
20240509,191900,25694320400,27900,27900,27900,27900,0
|
|
20240509,191800,25694320400,27900,27900,27900,27900,0
|
|
20240509,191700,25694320400,27900,27900,27900,27900,0
|
|
20240509,191600,25694320400,27900,27900,27900,27900,0
|
|
20240509,191500,25694320400,27900,27900,27900,27900,0
|
|
20240509,191400,25694320400,27900,27900,27900,27900,0
|
|
20240509,191300,25694320400,27900,27900,27900,27900,0
|
|
20240509,191200,25694320400,27900,27900,27900,27900,15295
|
|
20240509,191100,25694320400,27900,27900,27900,27900,0
|
|
20240509,191000,25694320400,27900,27900,27900,27900,0
|
|
20240509,190900,25694320400,27900,27900,27900,27900,0
|
|
20240509,190800,25694320400,27900,27900,27900,27900,0
|
|
20240509,190700,25694320400,27900,27900,27900,27900,0
|
|
20240509,190600,25694320400,27900,27900,27900,27900,0
|
|
20240509,190500,25694320400,27900,27900,27900,27900,0
|
|
20240509,190400,25694320400,27900,27900,27900,27900,0
|
|
20240509,190300,25694320400,27900,27900,27900,27900,0
|
|
20240509,190200,25694320400,27900,27900,27900,27900,0
|
|
20240509,190100,25694320400,27900,27900,27900,27900,0
|
|
20240509,190000,25694320400,27900,27900,27900,27900,0
|
|
20240509,185900,25694320400,27900,27900,27900,27900,0
|
|
20240509,185800,25694320400,27900,27900,27900,27900,0
|
|
20240509,185700,25694320400,27900,27900,27900,27900,0
|
|
20240509,185600,25694320400,27900,27900,27900,27900,0
|
|
20240509,185500,25694320400,27900,27900,27900,27900,0
|
|
20240509,185400,25694320400,27900,27900,27900,27900,0
|
|
20240509,185300,25694320400,27900,27900,27900,27900,0
|
|
20240509,185200,25694320400,27900,27900,27900,27900,0
|
|
20240509,185100,25694320400,27900,27900,27900,27900,0
|
|
20240509,185000,25694320400,27900,27900,27900,27900,0
|
|
20240509,184900,25694320400,27900,27900,27900,27900,0
|
|
20240509,184800,25694320400,27900,27900,27900,27900,0
|
|
20240509,184700,25694320400,27900,27900,27900,27900,0
|
|
20240509,184600,25694320400,27900,27900,27900,27900,0
|
|
20240509,184500,25694320400,27900,27900,27900,27900,0
|
|
20240509,184400,25694320400,27900,27900,27900,27900,0
|
|
20240509,184300,25694320400,27900,27900,27900,27900,0
|
|
20240509,184200,25694320400,27900,27900,27900,27900,15295
|
|
20240509,184100,25694320400,27900,27900,27900,27900,0
|
|
20240509,184000,25694320400,27900,27900,27900,27900,0
|
|
20240509,183900,25694320400,27900,27900,27900,27900,0
|
|
20240509,183800,25694320400,27900,27900,27900,27900,0
|
|
20240509,183700,25694320400,27900,27900,27900,27900,0
|
|
20240509,183600,25694320400,27900,27900,27900,27900,0
|
|
20240509,183500,25694320400,27900,27900,27900,27900,0
|
|
20240509,183400,25694320400,27900,27900,27900,27900,0
|
|
20240509,183300,25694320400,27900,27900,27900,27900,0
|
|
20240509,183200,25694320400,27900,27900,27900,27900,0
|
|
20240509,183100,25694320400,27900,27900,27900,27900,0
|
|
20240509,183000,25694320400,27900,27900,27900,27900,0
|
|
20240509,182900,25694320400,27900,27900,27900,27900,0
|
|
20240509,182800,25694320400,27900,27900,27900,27900,0
|
|
20240509,182700,25694320400,27900,27900,27900,27900,0
|
|
20240509,182600,25694320400,27900,27900,27900,27900,0
|
|
20240509,182500,25694320400,27900,27900,27900,27900,0
|
|
20240509,182400,25694320400,27900,27900,27900,27900,0
|
|
20240509,182300,25694320400,27900,27900,27900,27900,0
|
|
20240509,182200,25694320400,27900,27900,27900,27900,0
|
|
20240509,182100,25694320400,27900,27900,27900,27900,0
|
|
20240509,182000,25694320400,27900,27900,27900,27900,0
|
|
20240509,181900,25694320400,27900,27900,27900,27900,0
|
|
20240509,181800,25694320400,27900,27900,27900,27900,0
|
|
20240509,181700,25694320400,27900,27900,27900,27900,0
|
|
20240509,181600,25694320400,27900,27900,27900,27900,0
|
|
20240509,181500,25694320400,27900,27900,27900,27900,0
|
|
20240509,181400,25694320400,27900,27900,27900,27900,0
|
|
20240509,181300,25694320400,27900,27900,27900,27900,0
|
|
20240509,181200,25694320400,27900,27900,27900,27900,15295
|
|
20240509,181100,25694320400,27900,27900,27900,27900,0
|
|
20240509,181000,25694320400,27900,27900,27900,27900,0
|
|
20240509,180900,25694320400,27900,27900,27900,27900,0
|
|
20240509,180800,25694320400,27900,27900,27900,27900,0
|
|
20240509,180700,25694320400,27900,27900,27900,27900,0
|
|
20240509,180600,25694320400,27900,27900,27900,27900,0
|
|
20240509,180500,25694320400,27900,27900,27900,27900,0
|
|
20240509,180400,25694320400,27900,27900,27900,27900,0
|
|
20240509,180300,25694320400,27900,27900,27900,27900,0
|
|
20240509,180200,25694320400,27900,27900,27900,27900,0
|
|
20240509,180100,25694320400,27900,27900,27900,27900,0
|
|
20240509,180000,25694320400,27900,27900,27900,27900,0
|
|
20240509,175900,25694320400,27900,27900,27900,27900,0
|
|
20240509,175800,25694320400,27900,27900,27900,27900,0
|
|
20240509,175700,25694320400,27900,27900,27900,27900,0
|
|
20240509,175600,25694320400,27900,27900,27900,27900,0
|
|
20240509,175500,25694320400,27900,27900,27900,27900,0
|
|
20240509,175400,25694320400,27900,27900,27900,27900,0
|
|
20240509,175300,25694320400,27900,27900,27900,27900,0
|
|
20240509,175200,25694320400,27900,27900,27900,27900,0
|
|
20240509,175100,25694320400,27900,27900,27900,27900,0
|
|
20240509,175000,25694320400,27900,27900,27900,27900,0
|
|
20240509,174900,25694320400,27900,27900,27900,27900,0
|
|
20240509,174800,25694320400,27900,27900,27900,27900,0
|
|
20240509,174700,25694320400,27900,27900,27900,27900,0
|
|
20240509,174600,25694320400,27900,27900,27900,27900,0
|
|
20240509,174500,25694320400,27900,27900,27900,27900,0
|
|
20240509,174400,25694320400,27900,27900,27900,27900,0
|
|
20240509,174300,25694320400,27900,27900,27900,27900,0
|
|
20240509,174200,25694320400,27900,27900,27900,27900,15295
|
|
20240509,174100,25694320400,27900,27900,27900,27900,0
|
|
20240509,174000,25694320400,27900,27900,27900,27900,0
|
|
20240509,173900,25694320400,27900,27900,27900,27900,0
|
|
20240509,173800,25694320400,27900,27900,27900,27900,0
|
|
20240509,173700,25694320400,27900,27900,27900,27900,0
|
|
20240509,173600,25694320400,27900,27900,27900,27900,0
|
|
20240509,173500,25694320400,27900,27900,27900,27900,0
|
|
20240509,173400,25694320400,27900,27900,27900,27900,0
|
|
20240509,173300,25694320400,27900,27900,27900,27900,0
|
|
20240509,173200,25694320400,27900,27900,27900,27900,0
|
|
20240509,173100,25694320400,27900,27900,27900,27900,0
|
|
20240509,173000,25694320400,27900,27900,27900,27900,0
|
|
20240509,172900,25694320400,27900,27900,27900,27900,0
|
|
20240509,172800,25694320400,27900,27900,27900,27900,0
|
|
20240509,172700,25694320400,27900,27900,27900,27900,0
|
|
20240509,172600,25694320400,27900,27900,27900,27900,0
|
|
20240509,172500,25694320400,27900,27900,27900,27900,0
|
|
20240509,172400,25694320400,27900,27900,27900,27900,0
|
|
20240509,172300,25694320400,27900,27900,27900,27900,0
|
|
20240509,172200,25694320400,27900,27900,27900,27900,0
|
|
20240509,172100,25694320400,27900,27900,27900,27900,0
|
|
20240509,172000,25694320400,27900,27900,27900,27900,0
|
|
20240509,171900,25694320400,27900,27900,27900,27900,0
|
|
20240509,171800,25694320400,27900,27900,27900,27900,0
|
|
20240509,171700,25694320400,27900,27900,27900,27900,0
|
|
20240509,171600,25694320400,27900,27900,27900,27900,0
|
|
20240509,171500,25694320400,27900,27900,27900,27900,0
|
|
20240509,171400,25694320400,27900,27900,27900,27900,0
|
|
20240509,171300,25694320400,27900,27900,27900,27900,0
|
|
20240509,171200,25694320400,27900,27900,27900,27900,15295
|
|
20240509,171100,25694320400,27900,27900,27900,27900,0
|
|
20240509,171000,25694320400,27900,27900,27900,27900,0
|
|
20240509,170900,25694320400,27900,27900,27900,27900,0
|
|
20240509,170800,25694320400,27900,27900,27900,27900,0
|
|
20240509,170700,25694320400,27900,27900,27900,27900,0
|
|
20240509,170600,25694320400,27900,27900,27900,27900,0
|
|
20240509,170500,25694320400,27900,27900,27900,27900,0
|
|
20240509,170400,25694320400,27900,27900,27900,27900,0
|
|
20240509,170300,25694320400,27900,27900,27900,27900,0
|
|
20240509,170200,25694320400,27900,27900,27900,27900,0
|
|
20240509,170100,25694320400,27900,27900,27900,27900,0
|
|
20240509,170000,25694320400,27900,27900,27900,27900,0
|
|
20240509,165900,25694320400,27900,27900,27900,27900,0
|
|
20240509,165800,25694320400,27900,27900,27900,27900,0
|
|
20240509,165700,25694320400,27900,27900,27900,27900,0
|
|
20240509,165600,25694320400,27900,27900,27900,27900,0
|
|
20240509,165500,25694320400,27900,27900,27900,27900,0
|
|
20240509,165400,25694320400,27900,27900,27900,27900,0
|
|
20240509,165300,25694320400,27900,27900,27900,27900,0
|
|
20240509,165200,25694320400,27900,27900,27900,27900,0
|
|
20240509,165100,25694320400,27900,27900,27900,27900,0
|
|
20240509,165000,25694320400,27900,27900,27900,27900,0
|
|
20240509,164900,25694320400,27900,27900,27900,27900,0
|
|
20240509,164800,25694320400,27900,27900,27900,27900,0
|
|
20240509,164700,25694320400,27900,27900,27900,27900,0
|
|
20240509,164600,25694320400,27900,27900,27900,27900,0
|
|
20240509,164500,25694320400,27900,27900,27900,27900,0
|
|
20240509,164400,25694320400,27900,27900,27900,27900,0
|
|
20240509,164300,25694320400,27900,27900,27900,27900,0
|
|
20240509,164200,25694320400,27900,27900,27900,27900,15295
|
|
20240509,164100,25694320400,27900,27900,27900,27900,0
|
|
20240509,164000,25694320400,27900,27900,27900,27900,0
|
|
20240509,163900,25694320400,27900,27900,27900,27900,0
|
|
20240509,163800,25694320400,27900,27900,27900,27900,0
|
|
20240509,163700,25694320400,27900,27900,27900,27900,0
|
|
20240509,163600,25694320400,27900,27900,27900,27900,0
|
|
20240509,163500,25694320400,27900,27900,27900,27900,0
|
|
20240509,163400,25694320400,27900,27900,27900,27900,0
|
|
20240509,163300,25694320400,27900,27900,27900,27900,0
|
|
20240509,163200,25694320400,27900,27900,27900,27900,0
|
|
20240509,163100,25694320400,27900,27900,27900,27900,0
|
|
20240509,163000,25694320400,27900,27900,27900,27900,0
|
|
20240509,162900,25694320400,27900,27900,27900,27900,0
|
|
20240509,162800,25694320400,27900,27900,27900,27900,0
|
|
20240509,162700,25694320400,27900,27900,27900,27900,0
|
|
20240509,162600,25694320400,27900,27900,27900,27900,0
|
|
20240509,162500,25694320400,27900,27900,27900,27900,0
|
|
20240509,162400,25694320400,27900,27900,27900,27900,0
|
|
20240509,162300,25694320400,27900,27900,27900,27900,0
|
|
20240509,162200,25694320400,27900,27900,27900,27900,0
|
|
20240509,162100,25694320400,27900,27900,27900,27900,0
|
|
20240509,162000,25694320400,27900,27900,27900,27900,0
|
|
20240509,161900,25694320400,27900,27900,27900,27900,0
|
|
20240509,161800,25694320400,27900,27900,27900,27900,0
|
|
20240509,161700,25694320400,27900,27900,27900,27900,0
|
|
20240509,161600,25694320400,27900,27900,27900,27900,0
|
|
20240509,161500,25694320400,27900,27900,27900,27900,0
|
|
20240509,161400,25694320400,27900,27900,27900,27900,0
|
|
20240509,161300,25694320400,27900,27900,27900,27900,0
|
|
20240509,161200,25694320400,27900,27900,27900,27900,15295
|
|
20240509,161100,25694320400,27900,27900,27900,27900,0
|
|
20240509,161000,25694320400,27900,27900,27900,27900,0
|
|
20240509,160900,25694320400,27900,27900,27900,27900,0
|
|
20240509,160800,25694320400,27900,27900,27900,27900,0
|
|
20240509,160700,25694320400,27900,27900,27900,27900,0
|
|
20240509,160600,25694320400,27900,27900,27900,27900,0
|
|
20240509,160500,25694320400,27900,27900,27900,27900,0
|
|
20240509,160400,25694320400,27900,27900,27900,27900,0
|
|
20240509,160300,25694320400,27900,27900,27900,27900,0
|
|
20240509,160200,25694320400,27900,27900,27900,27900,0
|
|
20240509,160100,25694320400,27900,27900,27900,27900,0
|
|
20240509,160000,25694320400,27900,27900,27900,27900,0
|
|
20240509,155900,25694320400,27900,27900,27900,27900,0
|
|
20240509,155800,25694320400,27900,27900,27900,27900,0
|
|
20240509,155700,25694320400,27900,27900,27900,27900,0
|
|
20240509,155600,25694320400,27900,27900,27900,27900,0
|
|
20240509,155500,25694320400,27900,27900,27900,27900,0
|
|
20240509,155400,25694320400,27900,27900,27900,27900,0
|
|
20240509,155300,25694320400,27900,27900,27900,27900,0
|
|
20240509,155200,25694320400,27900,27900,27900,27900,0
|
|
20240509,155100,25694320400,27900,27900,27900,27900,0
|
|
20240509,155000,25694320400,27900,27900,27900,27900,0
|
|
20240509,154900,25694320400,27900,27900,27900,27900,0
|
|
20240509,154800,25694320400,27900,27900,27900,27900,0
|
|
20240509,154700,25694320400,27900,27900,27900,27900,0
|
|
20240509,154600,25694320400,27900,27900,27900,27900,0
|
|
20240509,154500,25694320400,27900,27900,27900,27900,0
|
|
20240509,154400,25694320400,27900,27900,27900,27900,0
|
|
20240509,154300,25694320400,27900,27900,27900,27900,0
|
|
20240509,154200,25694320400,27900,27900,27900,27900,15295
|
|
20240509,154100,25694320400,27900,27900,27900,27900,0
|
|
20240509,154000,25694320400,27900,27900,27900,27900,0
|
|
20240509,153900,25694320400,27900,27900,27900,27900,0
|
|
20240509,153800,25694320400,27900,27900,27900,27900,0
|
|
20240509,153700,25694320400,27900,27900,27900,27900,0
|
|
20240509,153600,25694320400,27900,27900,27900,27900,0
|
|
20240509,153500,25694320400,27900,27900,27900,27900,0
|
|
20240509,153400,25694320400,27900,27900,27900,27900,0
|
|
20240509,153300,25694320400,27900,27900,27900,27900,0
|
|
20240509,153200,25694320400,27900,27900,27900,27900,0
|
|
20240509,153100,25694320400,27900,27900,27900,27900,0
|
|
20240509,153000,25694320400,27900,27900,27900,27900,15295
|
|
20240509,152900,25267589900,27900,27900,27900,27900,0
|
|
20240509,152800,25267589900,27900,27900,27900,27900,0
|
|
20240509,152700,25267589900,27900,27900,27900,27900,0
|
|
20240509,152600,25267589900,27900,27900,27900,27900,0
|
|
20240509,152500,25267589900,27900,27900,27900,27900,0
|
|
20240509,152400,25267589900,27900,27900,27900,27900,0
|
|
20240509,152300,25267589900,27900,27900,27900,27900,0
|
|
20240509,152200,25267589900,27900,27900,27900,27900,0
|
|
20240509,152100,25267589900,27900,27900,27900,27900,0
|
|
20240509,152000,25267589900,27900,27900,27900,27900,0
|
|
20240509,151900,25267589900,27900,27950,27950,27900,3483
|
|
20240509,151800,25170337650,27900,27900,27950,27850,6240
|
|
20240509,151700,24996298000,27900,27900,27900,27850,672
|
|
20240509,151600,24977571800,27900,27950,27950,27850,2081
|
|
20240509,151500,24919516350,27950,27850,27950,27850,3715
|
|
20240509,151400,24815863900,27850,27900,27950,27850,1178
|
|
20240509,151300,24783007450,27950,27900,27950,27900,3237
|
|
20240509,151200,24692673150,27900,27900,27950,27900,3350
|
|
20240509,151100,24599202400,27900,27900,27950,27900,1657
|
|
20240509,151000,24552969100,27900,27900,27950,27850,3357
|
|
20240509,150900,24459319550,27950,27950,27950,27900,1789
|
|
20240509,150800,24409403050,27950,27950,27950,27900,896
|
|
20240509,150700,24384403100,27900,27900,27950,27900,1728
|
|
20240509,150600,24336190850,27900,27850,27900,27850,4190
|
|
20240509,150500,24219301800,27900,27850,27900,27850,2888
|
|
20240509,150400,24138774400,27900,27900,27900,27850,1050
|
|
20240509,150300,24109489900,27900,27850,27900,27850,664
|
|
20240509,150200,24090986100,27900,27900,27900,27850,634
|
|
20240509,150100,24073307450,27900,27900,27900,27850,634
|
|
20240509,150000,24055626300,27900,27900,27900,27850,803
|
|
20240509,145900,24033236350,27900,27900,27950,27850,1599
|
|
20240509,145800,23988628000,27950,27900,27950,27900,2654
|
|
20240509,145700,23914574050,27950,27950,27950,27900,275
|
|
20240509,145600,23906898700,27950,27950,27950,27900,1614
|
|
20240509,145500,23861861850,27950,27900,27950,27900,202
|
|
20240509,145400,23856221850,27900,27950,27950,27900,491
|
|
20240509,145300,23842518000,27950,27900,27950,27900,256
|
|
20240509,145200,23835365050,27900,27900,27950,27900,201
|
|
20240509,145100,23829755050,27900,27900,27950,27900,2532
|
|
20240509,145000,23759108350,27900,27950,27950,27900,1350
|
|
20240509,144900,23721438400,27950,27900,27950,27900,281
|
|
20240509,144800,23713595000,27900,27900,27950,27900,1782
|
|
20240509,144700,23663854050,27950,27900,27950,27900,596
|
|
20240509,144600,23647217650,27900,27950,27950,27900,356
|
|
20240509,144500,23637281650,27950,27900,27950,27900,685
|
|
20240509,144400,23618165650,27950,27950,27950,27900,2783
|
|
20240509,144300,23540507250,27950,27900,27950,27850,4205
|
|
20240509,144200,23423187650,27850,27900,27900,27850,2645
|
|
20240509,144100,23349518800,27850,27900,27950,27850,5367
|
|
20240509,144000,23199909050,27900,27900,27950,27900,8250
|
|
20240509,143900,22969723650,27900,27950,27950,27900,945
|
|
20240509,143800,22943353650,27950,27950,27950,27900,402
|
|
20240509,143700,22932118700,27950,27950,27950,27900,1243
|
|
20240509,143600,22897423850,27950,27950,27950,27900,803
|
|
20240509,143500,22875012000,27950,27950,27950,27900,203
|
|
20240509,143400,22869340700,27900,27950,27950,27900,627
|
|
20240509,143300,22851838500,27950,27950,27950,27900,674
|
|
20240509,143200,22833015050,27950,27900,27950,27900,2288
|
|
20240509,143100,22769154950,27900,27950,27950,27900,1127
|
|
20240509,143000,22737709500,27900,28000,28000,27900,5567
|
|
20240509,142900,22582129700,28000,28000,28000,27950,346
|
|
20240509,142800,22572447300,28000,27950,28000,27950,6808
|
|
20240509,142700,22382149250,28000,27950,28000,27950,201
|
|
20240509,142600,22376526350,28000,28000,28000,27950,318
|
|
20240509,142500,22367627750,28000,27950,28000,27950,634
|
|
20240509,142400,22349906850,27950,27950,28000,27900,743
|
|
20240509,142300,22329154100,27950,27900,28000,27900,277
|
|
20240509,142200,22321410750,27950,27950,28000,27900,756
|
|
20240509,142100,22300278500,27900,27950,27950,27900,3378
|
|
20240509,142000,22205863450,28000,27950,28000,27950,1536
|
|
20240509,141900,22162926250,28000,27950,28000,27950,1328
|
|
20240509,141800,22125807300,27950,27950,28000,27950,451
|
|
20240509,141700,22113201350,28000,27900,28000,27900,7679
|
|
20240509,141600,21898573900,27950,27950,27950,27900,68
|
|
20240509,141500,21896675050,27950,27900,27950,27900,1439
|
|
20240509,141400,21856524600,27950,27950,27950,27900,565
|
|
20240509,141300,21840756600,27950,27950,27950,27900,1057
|
|
20240509,141200,21811239150,27950,27900,27950,27900,212
|
|
20240509,141100,21805317950,27900,27950,28000,27900,1772
|
|
20240509,141000,21755798800,28000,27950,28000,27950,685
|
|
20240509,140900,21736651850,27950,27950,27950,27900,2255
|
|
20240509,140800,21673628900,27950,28000,28000,27950,1333
|
|
20240509,140700,21636370000,27950,27950,28000,27950,585
|
|
20240509,140600,21620015650,27950,27950,28000,27950,1826
|
|
20240509,140500,21568978750,28000,27950,28000,27950,99
|
|
20240509,140400,21566207150,27950,28000,28000,27950,157
|
|
20240509,140300,21561815400,27950,28000,28000,27950,153
|
|
20240509,140200,21557537400,28000,27950,28000,27950,144
|
|
20240509,140100,21553505550,27950,28000,28000,27950,91
|
|
20240509,140000,21550960250,27950,28000,28000,27950,1195
|
|
20240509,135900,21517553350,28000,28000,28000,27950,45
|
|
20240509,135800,21516294700,28000,28000,28000,27950,197
|
|
20240509,135700,21510780350,28000,28000,28000,27950,594
|
|
20240509,135600,21494158000,28000,28000,28000,27950,89
|
|
20240509,135500,21491668250,28000,27950,28000,27950,564
|
|
20240509,135400,21475900450,27950,27950,27950,27900,1072
|
|
20240509,135300,21445942650,27950,27950,27950,27900,80
|
|
20240509,135200,21443707650,27950,27950,27950,27900,541
|
|
20240509,135100,21428593400,27950,27950,28000,27900,1311
|
|
20240509,135000,21391956000,27950,27950,28000,27950,838
|
|
20240509,134900,21368532950,27950,28000,28000,27950,64
|
|
20240509,134800,21366743750,28000,27950,28000,27950,452
|
|
20240509,134700,21354104000,27950,27950,28000,27950,961
|
|
20240509,134600,21327243150,28000,27950,28000,27900,547
|
|
20240509,134500,21311962750,27950,27950,28000,27950,2491
|
|
20240509,134400,21242338350,27950,27950,28000,27950,478
|
|
20240509,134300,21228972200,27950,27950,28000,27950,590
|
|
20240509,134200,21212480350,27950,27950,28000,27950,1328
|
|
20240509,134100,21175362450,27950,27950,27950,27900,351
|
|
20240509,134000,21165558250,27900,27900,27950,27900,768
|
|
20240509,133900,21144129950,27950,27900,27950,27900,823
|
|
20240509,133800,21121167900,27900,27900,27950,27900,594
|
|
20240509,133700,21104592300,27900,27950,28000,27900,886
|
|
20240509,133600,21079847200,27950,28000,28000,27950,2668
|
|
20240509,133500,21005274850,28000,28000,28000,27950,288
|
|
20240509,133400,20997220850,27950,28000,28000,27950,44
|
|
20240509,133300,20995989200,28000,27950,28000,27950,1413
|
|
20240509,133200,20956483050,27950,27950,28000,27950,1628
|
|
20240509,133100,20910979650,27950,28000,28000,27950,60
|
|
20240509,133000,20909301450,28000,28000,28050,27950,2187
|
|
20240509,132900,20848086150,28050,28000,28050,28000,1824
|
|
20240509,132800,20797012300,28050,28100,28100,28000,709
|
|
20240509,132700,20777101800,28100,28050,28100,28050,477
|
|
20240509,132600,20763720950,28050,28050,28050,28000,186
|
|
20240509,132500,20758505800,28050,28050,28050,28000,394
|
|
20240509,132400,20747454200,28100,28100,28100,28000,816
|
|
20240509,132300,20724563350,28050,28050,28100,28000,317
|
|
20240509,132200,20715666200,28000,28050,28050,28000,790
|
|
20240509,132100,20693533150,28050,28050,28050,28050,1096
|
|
20240509,132000,20662790350,28000,28050,28050,28000,1907
|
|
20240509,131900,20609362550,28050,28000,28050,27950,2232
|
|
20240509,131800,20546856450,28000,28000,28000,27950,111
|
|
20240509,131700,20543749600,28000,28000,28000,27950,202
|
|
20240509,131600,20538093950,28000,28000,28000,27950,1661
|
|
20240509,131500,20491592500,28000,27950,28000,27950,58
|
|
20240509,131400,20489969850,28000,27950,28000,27950,172
|
|
20240509,131300,20485159050,27950,27950,28000,27950,1335
|
|
20240509,131200,20447843600,27950,28000,28000,27950,1070
|
|
20240509,131100,20417930100,28000,28000,28000,27950,65
|
|
20240509,131000,20416111750,28000,27950,28000,27950,872
|
|
20240509,130900,20391722700,27950,27950,28000,27950,697
|
|
20240509,130800,20372236550,27950,28000,28000,27950,673
|
|
20240509,130700,20353425650,27950,27950,27950,27950,595
|
|
20240509,130600,20336795400,27950,27950,27950,27950,6
|
|
20240509,130500,20336627700,27950,27950,27950,27950,380
|
|
20240509,130400,20326006700,28000,27950,28000,27950,406
|
|
20240509,130300,20314656500,27950,27950,27950,27950,1117
|
|
20240509,130200,20283436350,27950,27950,28000,27950,1187
|
|
20240509,130100,20250259450,27950,27900,27950,27900,188
|
|
20240509,130000,20245013000,27950,27950,27950,27900,884
|
|
20240509,125900,20220335650,27900,27950,27950,27900,683
|
|
20240509,125800,20201249250,27950,27950,27950,27900,1242
|
|
20240509,125700,20166542050,27950,27950,27950,27900,528
|
|
20240509,125600,20151792650,27950,27950,28000,27900,1174
|
|
20240509,125500,20118986750,27950,27900,27950,27900,1397
|
|
20240509,125400,20079940650,27950,27950,27950,27900,261
|
|
20240509,125300,20072650200,27950,28000,28000,27950,3249
|
|
20240509,125200,19981839600,28000,27950,28000,27950,1988
|
|
20240509,125100,19926223900,27950,27950,28000,27950,368
|
|
20240509,125000,19915927800,27950,27950,28000,27950,757
|
|
20240509,124900,19894767500,28000,28000,28000,28000,140
|
|
20240509,124800,19890847500,28000,27950,28000,27950,140
|
|
20240509,124700,19886933000,27950,27950,28000,27950,318
|
|
20240509,124600,19878038300,27950,27950,28000,27950,120
|
|
20240509,124500,19874681100,27950,28000,28000,27950,360
|
|
20240509,124400,19864614000,28000,28000,28000,27950,478
|
|
20240509,124300,19851244850,27950,28000,28000,27950,2381
|
|
20240509,124200,19784669600,28000,28000,28000,27950,759
|
|
20240509,124100,19763454700,27950,28000,28000,27950,73
|
|
20240509,124000,19761412250,28000,27950,28000,27950,554
|
|
20240509,123900,19745925250,27950,27950,28000,27950,476
|
|
20240509,123800,19732619950,27950,27950,28000,27950,1566
|
|
20240509,123700,19688850100,27950,27950,27950,27900,3046
|
|
20240509,123600,19603716600,27950,27950,27950,27900,714
|
|
20240509,123500,19583785850,27900,27950,27950,27900,857
|
|
20240509,123400,19559848900,27950,27900,27950,27900,675
|
|
20240509,123300,19541012500,27900,27900,27950,27900,183
|
|
20240509,123200,19535905200,27900,27900,27950,27900,302
|
|
20240509,123100,19527476550,27900,27950,28000,27900,783
|
|
20240509,123000,19505604600,27950,27950,28000,27950,3553
|
|
20240509,122900,19406292350,28000,28000,28000,28000,12
|
|
20240509,122800,19405956350,27950,27950,28000,27950,1276
|
|
20240509,122700,19370286250,28000,28000,28000,27950,32
|
|
20240509,122600,19369390600,27950,27950,28000,27950,194
|
|
20240509,122500,19363966700,27950,28000,28000,27950,128
|
|
20240509,122400,19360387000,28000,28000,28000,27950,60
|
|
20240509,122300,19358708600,27950,28000,28000,27950,555
|
|
20240509,122200,19343177650,28000,28000,28000,27950,823
|
|
20240509,122100,19320172400,27950,28000,28000,27950,127
|
|
20240509,122000,19316622650,28000,27950,28000,27950,1032
|
|
20240509,121900,19287774300,28000,28000,28000,27950,1259
|
|
20240509,121800,19252581750,27950,27950,28000,27950,1166
|
|
20240509,121700,19219972050,27950,28000,28000,27950,1250
|
|
20240509,121600,19185023650,28000,28000,28000,27950,266
|
|
20240509,121500,19177576800,28000,28000,28000,27950,1274
|
|
20240509,121400,19141908450,28000,28000,28000,27950,289
|
|
20240509,121300,19133822150,28000,27950,28000,27950,274
|
|
20240509,121200,19126155650,27950,27950,27950,27900,291
|
|
20240509,121100,19118024350,27900,27950,27950,27900,2653
|
|
20240509,121000,19043976500,27950,27950,27950,27950,2227
|
|
20240509,120900,18981731850,27950,28000,28000,27950,389
|
|
20240509,120800,18970850150,27900,27950,27950,27900,1206
|
|
20240509,120700,18937143450,27950,27900,27950,27900,235
|
|
20240509,120600,18930582200,27900,27900,27950,27900,674
|
|
20240509,120500,18911769050,27900,27950,27950,27900,849
|
|
20240509,120400,18888066350,27950,27950,27950,27900,904
|
|
20240509,120300,18862833200,27950,27950,28000,27950,1457
|
|
20240509,120200,18822109950,27950,27950,28000,27950,2121
|
|
20240509,120100,18762826600,27950,27950,28000,27950,250
|
|
20240509,120000,18755836700,27950,27950,28000,27950,2475
|
|
20240509,115900,18686658100,27950,27950,28000,27950,2739
|
|
20240509,115800,18610093100,27950,27950,28000,27950,345
|
|
20240509,115700,18600448100,27950,27950,27950,27950,84
|
|
20240509,115600,18598100300,28000,27950,28000,27950,2415
|
|
20240509,115500,18530496700,27950,27950,28000,27950,1328
|
|
20240509,115400,18493379000,27950,27950,28000,27950,460
|
|
20240509,115300,18480520500,27950,28050,28050,27950,4305
|
|
20240509,115200,18359986900,28000,28000,28050,28000,393
|
|
20240509,115100,18348975950,28000,28000,28050,28000,588
|
|
20240509,115000,18332495300,28000,28000,28050,28000,1366
|
|
20240509,114900,18294241900,28050,28000,28050,28000,599
|
|
20240509,114800,18277466450,28000,28000,28050,28000,397
|
|
20240509,114700,18266349600,28000,28000,28050,28000,371
|
|
20240509,114600,18255959150,28000,28000,28050,28000,377
|
|
20240509,114500,18245400800,28000,28000,28050,28000,393
|
|
20240509,114400,18234386950,28050,28000,28050,28000,330
|
|
20240509,114300,18225133100,28000,27950,28050,27950,237
|
|
20240509,114200,18218496400,28000,28000,28050,28000,1421
|
|
20240509,114100,18178707400,28000,28000,28000,28000,1268
|
|
20240509,114000,18143203400,28000,28000,28000,27950,2017
|
|
20240509,113900,18086752350,28000,28000,28050,28000,2112
|
|
20240509,113800,18027614150,28050,28000,28050,28000,219
|
|
20240509,113700,18021478450,28000,28000,28050,28000,1208
|
|
20240509,113600,17987636850,28000,28050,28050,28000,6385
|
|
20240509,113500,17808854300,28050,28050,28100,28000,1131
|
|
20240509,113400,17777157200,28050,28050,28100,28050,324
|
|
20240509,113300,17768068100,28050,28050,28050,28050,420
|
|
20240509,113200,17756287100,28050,28050,28100,28050,5476
|
|
20240509,113100,17602679650,28100,28100,28100,28050,2338
|
|
20240509,113000,17537010200,28100,28150,28150,28100,1223
|
|
20240509,112900,17502634700,28150,28150,28150,28100,623
|
|
20240509,112800,17485115200,28150,28200,28200,28150,2181
|
|
20240509,112700,17423717500,28200,28150,28200,28150,502
|
|
20240509,112600,17409563800,28150,28150,28200,28150,939
|
|
20240509,112500,17383123250,28150,28150,28200,28150,546
|
|
20240509,112400,17367752250,28150,28200,28200,28150,202
|
|
20240509,112300,17362059350,28200,28150,28200,28150,237
|
|
20240509,112200,17355382650,28200,28150,28200,28150,149
|
|
20240509,112100,17351181350,28150,28100,28200,28100,478
|
|
20240509,112000,17337743850,28100,28150,28150,28100,1029
|
|
20240509,111900,17308809500,28200,28150,28200,28100,372
|
|
20240509,111800,17298327750,28150,28150,28150,28100,442
|
|
20240509,111700,17285886750,28150,28150,28150,28100,223
|
|
20240509,111600,17279614150,28200,28150,28200,28150,362
|
|
20240509,111500,17269419700,28200,28100,28200,28100,631
|
|
20240509,111400,17251681050,28100,28150,28200,28100,5628
|
|
20240509,111300,17093529300,28100,28150,28200,28100,1440
|
|
20240509,111200,17053005150,28200,28200,28200,28150,297
|
|
20240509,111100,17044643500,28150,28200,28200,28150,238
|
|
20240509,111000,17037938300,28200,28150,28200,28150,2243
|
|
20240509,110900,16974744950,28150,28200,28200,28150,358
|
|
20240509,110800,16964660650,28150,28150,28200,28150,273
|
|
20240509,110700,16956974700,28150,28100,28200,28100,1890
|
|
20240509,110600,16903802750,28150,28100,28150,28100,443
|
|
20240509,110500,16891339250,28100,28150,28150,28100,324
|
|
20240509,110400,16882229400,28100,28150,28200,28100,2042
|
|
20240509,110300,16824802750,28150,28200,28200,28100,1497
|
|
20240509,110200,16782670200,28200,28200,28200,28150,121
|
|
20240509,110100,16779262450,28150,28200,28250,28150,3568
|
|
20240509,110000,16678639250,28250,28200,28250,28200,2022
|
|
20240509,105900,16621605750,28200,28200,28200,28150,2596
|
|
20240509,105800,16548400700,28150,28100,28150,28100,1242
|
|
20240509,105700,16513443950,28100,28100,28100,28050,2494
|
|
20240509,105600,16443394000,28100,28100,28100,28050,266
|
|
20240509,105500,16435926450,28000,28000,28100,28000,868
|
|
20240509,105400,16411586650,28000,28050,28050,28000,1080
|
|
20240509,105300,16381341750,28050,28050,28100,28000,1700
|
|
20240509,105200,16333715350,28050,28050,28100,28050,1368
|
|
20240509,105100,16295339900,28050,28050,28100,28000,2414
|
|
20240509,105000,16227626800,28100,28000,28100,28000,2671
|
|
20240509,104900,16152747550,28000,28000,28000,28000,4619
|
|
20240509,104800,16023415550,28000,28050,28050,28000,2332
|
|
20240509,104700,15958039750,28050,28100,28100,28050,748
|
|
20240509,104600,15937056250,28050,28050,28100,28050,746
|
|
20240509,104500,15916129850,28050,28100,28100,28050,525
|
|
20240509,104400,15901391100,28100,28100,28100,28050,790
|
|
20240509,104300,15879218550,28050,28050,28100,28050,547
|
|
20240509,104200,15863875050,28050,28050,28100,28000,6332
|
|
20240509,104100,15686445250,28050,28100,28100,28050,4411
|
|
20240509,104000,15562712500,28050,28100,28150,28050,7690
|
|
20240509,103900,15346652200,28100,28100,28150,28100,2918
|
|
20240509,103800,15264653300,28100,28150,28150,28100,4894
|
|
20240509,103700,15126945100,28150,28150,28200,28150,5370
|
|
20240509,103600,14975717100,28150,28200,28200,28150,314
|
|
20240509,103500,14966875850,28200,28200,28250,28150,3215
|
|
20240509,103400,14876215750,28200,28200,28250,28200,1503
|
|
20240509,103300,14833825150,28250,28250,28250,28200,458
|
|
20240509,103200,14820905900,28250,28250,28250,28200,1840
|
|
20240509,103100,14768936850,28200,28200,28250,28200,2586
|
|
20240509,103000,14695922700,28200,28200,28250,28200,3061
|
|
20240509,102900,14609592500,28200,28250,28250,28200,1935
|
|
20240509,102800,14555010550,28200,28250,28250,28200,321
|
|
20240509,102700,14545948250,28250,28200,28300,28200,6779
|
|
20240509,102600,14354617650,28200,28250,28300,28200,8653
|
|
20240509,102500,14110214350,28250,28250,28300,28250,2735
|
|
20240509,102400,14032847000,28250,28300,28300,28250,1623
|
|
20240509,102300,13986968800,28250,28300,28300,28250,2303
|
|
20240509,102200,13921883900,28250,28300,28300,28250,1171
|
|
20240509,102100,13888800500,28250,28250,28300,28250,2770
|
|
20240509,102000,13810541900,28250,28300,28350,28250,8228
|
|
20240509,101900,13577692000,28300,28300,28350,28300,742
|
|
20240509,101800,13556693050,28350,28300,28350,28300,939
|
|
20240509,101700,13530109000,28300,28350,28400,28300,10089
|
|
20240509,101600,13244086750,28350,28350,28400,28350,2415
|
|
20240509,101500,13175604750,28350,28400,28400,28350,1453
|
|
20240509,101400,13134392200,28400,28400,28400,28350,849
|
|
20240509,101300,13110293350,28400,28450,28450,28350,4037
|
|
20240509,101200,12995636000,28400,28400,28450,28350,5824
|
|
20240509,101100,12830260050,28400,28400,28450,28350,4465
|
|
20240509,101000,12703457150,28400,28400,28450,28400,5602
|
|
20240509,100900,12544353250,28400,28450,28450,28400,1313
|
|
20240509,100800,12507013800,28400,28450,28500,28400,2857
|
|
20240509,100700,12425757700,28450,28450,28500,28400,3402
|
|
20240509,100600,12328966800,28450,28400,28500,28400,6010
|
|
20240509,100500,12157970550,28400,28400,28450,28400,3668
|
|
20240509,100400,12053727350,28400,28400,28450,28350,10507
|
|
20240509,100300,11755423250,28400,28450,28450,28400,4915
|
|
20240509,100200,11615691700,28400,28500,28500,28400,15547
|
|
20240509,100100,11173361600,28500,28500,28550,28450,13975
|
|
20240509,100000,10775089900,28450,28550,28600,28450,25955
|
|
20240509,095900,10034810600,28550,28450,28600,28450,46946
|
|
20240509,095800,8695240750,28450,28450,28500,28450,10393
|
|
20240509,095700,8399301850,28500,28350,28500,28350,19691
|
|
20240509,095600,7839542950,28400,28300,28400,28250,19435
|
|
20240509,095500,7288844950,28250,28300,28300,28250,2391
|
|
20240509,095400,7221225550,28300,28300,28300,28250,2047
|
|
20240509,095300,7163304550,28250,28300,28300,28250,1631
|
|
20240509,095200,7117177550,28250,28250,28300,28250,762
|
|
20240509,095100,7095619600,28300,28250,28300,28250,1923
|
|
20240509,095000,7041256250,28250,28250,28300,28250,2338
|
|
20240509,094900,6975094400,28300,28300,28350,28250,3920
|
|
20240509,094800,6864158400,28300,28250,28350,28250,11525
|
|
20240509,094700,6538011450,28250,28200,28300,28200,7493
|
|
20240509,094600,6326369050,28250,28200,28250,28200,2768
|
|
20240509,094500,6248283050,28200,28200,28250,28200,3228
|
|
20240509,094400,6157184500,28200,28200,28250,28200,5120
|
|
20240509,094300,6012769300,28150,28200,28200,28150,1653
|
|
20240509,094200,5966165250,28200,28150,28200,28150,572
|
|
20240509,094100,5950058350,28200,28150,28200,28150,2321
|
|
20240509,094000,5884641300,28150,28150,28200,28150,4817
|
|
20240509,093900,5749032850,28150,28150,28200,28150,3259
|
|
20240509,093800,5657289200,28150,28150,28200,28150,1039
|
|
20240509,093700,5628019100,28150,28200,28200,28150,1043
|
|
20240509,093600,5598657200,28200,28150,28200,28150,291
|
|
20240509,093500,5590457250,28200,28200,28200,28150,1040
|
|
20240509,093400,5561143500,28200,28150,28250,28150,6393
|
|
20240509,093300,5380929400,28200,28150,28200,28100,3724
|
|
20240509,093200,5276143400,28150,28200,28200,28150,6118
|
|
20240509,093100,5103899600,28200,28250,28250,28150,4914
|
|
20240509,093000,4965335250,28250,28300,28350,28200,8331
|
|
20240509,092900,4729847650,28300,28300,28300,28250,6416
|
|
20240509,092800,4548333400,28300,28250,28350,28250,11507
|
|
20240509,092700,4222727800,28250,28200,28300,28200,8848
|
|
20240509,092600,3972816600,28200,28100,28250,28100,8443
|
|
20240509,092500,3734916550,28150,28050,28150,28050,2748
|
|
20240509,092400,3657701500,28050,28100,28100,28050,722
|
|
20240509,092300,3637421850,28100,28150,28150,28050,10551
|
|
20240509,092200,3340870100,28100,28100,28150,28050,5368
|
|
20240509,092100,3189934950,28100,28050,28100,28000,3096
|
|
20240509,092000,3103074200,28050,27950,28050,27950,2202
|
|
20240509,091900,3041384750,27950,27900,28000,27900,1056
|
|
20240509,091800,3011877550,28000,27850,28050,27850,4990
|
|
20240509,091700,2872301550,27850,27850,27900,27750,13030
|
|
20240509,091600,2509896250,27850,27850,27900,27850,2066
|
|
20240509,091500,2452354900,27850,27800,27850,27800,4344
|
|
20240509,091400,2331469750,27800,27800,27850,27800,3110
|
|
20240509,091300,2244998950,27800,27850,27850,27800,4177
|
|
20240509,091200,2128863550,27850,27950,27950,27850,14473
|
|
20240509,091100,1725180950,27950,27900,27950,27900,1095
|
|
20240509,091000,1694614150,27900,28000,28050,27900,9634
|
|
20240509,090900,1425301050,28000,28050,28050,28000,4646
|
|
20240509,090800,1295160350,28050,28000,28050,27950,4532
|
|
20240509,090700,1168238950,28000,28000,28000,27950,715
|
|
20240509,090600,1148235550,28000,28000,28000,27950,1195
|
|
20240509,090500,1114801000,28000,27950,28000,27950,2057
|
|
20240509,090400,1057281750,27950,27900,27950,27900,6373
|
|
20240509,090300,879354100,27900,27950,28000,27900,3792
|
|
20240509,090200,773425450,27950,28000,28050,27900,5632
|
|
20240509,090100,615875700,28000,27900,28000,27900,3670
|
|
20240509,090000,513210000,27900,28100,28100,27900,18306
|