627 lines
34 KiB
CSV
627 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,192400,72651058650,33200,33200,33200,33200,58705
|
|
20240513,192300,72651058650,33200,33200,33200,33200,0
|
|
20240513,192200,72651058650,33200,33200,33200,33200,0
|
|
20240513,192100,72651058650,33200,33200,33200,33200,0
|
|
20240513,192000,72651058650,33200,33200,33200,33200,0
|
|
20240513,191900,72651058650,33200,33200,33200,33200,0
|
|
20240513,191800,72651058650,33200,33200,33200,33200,0
|
|
20240513,191700,72651058650,33200,33200,33200,33200,0
|
|
20240513,191600,72651058650,33200,33200,33200,33200,0
|
|
20240513,191500,72651058650,33200,33200,33200,33200,0
|
|
20240513,191400,72651058650,33200,33200,33200,33200,0
|
|
20240513,191300,72651058650,33200,33200,33200,33200,0
|
|
20240513,191200,72651058650,33200,33200,33200,33200,0
|
|
20240513,191100,72651058650,33200,33200,33200,33200,0
|
|
20240513,191000,72651058650,33200,33200,33200,33200,0
|
|
20240513,190900,72651058650,33200,33200,33200,33200,0
|
|
20240513,190800,72651058650,33200,33200,33200,33200,0
|
|
20240513,190700,72651058650,33200,33200,33200,33200,0
|
|
20240513,190600,72651058650,33200,33200,33200,33200,0
|
|
20240513,190500,72651058650,33200,33200,33200,33200,0
|
|
20240513,190400,72651058650,33200,33200,33200,33200,0
|
|
20240513,190300,72651058650,33200,33200,33200,33200,0
|
|
20240513,190200,72651058650,33200,33200,33200,33200,0
|
|
20240513,190100,72651058650,33200,33200,33200,33200,0
|
|
20240513,190000,72651058650,33200,33200,33200,33200,0
|
|
20240513,185900,72651058650,33200,33200,33200,33200,0
|
|
20240513,185800,72651058650,33200,33200,33200,33200,0
|
|
20240513,185700,72651058650,33200,33200,33200,33200,0
|
|
20240513,185600,72651058650,33200,33200,33200,33200,0
|
|
20240513,185500,72651058650,33200,33200,33200,33200,0
|
|
20240513,185400,72651058650,33200,33200,33200,33200,58705
|
|
20240513,185300,72651058650,33200,33200,33200,33200,0
|
|
20240513,185200,72651058650,33200,33200,33200,33200,0
|
|
20240513,185100,72651058650,33200,33200,33200,33200,0
|
|
20240513,185000,72651058650,33200,33200,33200,33200,0
|
|
20240513,184900,72651058650,33200,33200,33200,33200,0
|
|
20240513,184800,72651058650,33200,33200,33200,33200,0
|
|
20240513,184700,72651058650,33200,33200,33200,33200,0
|
|
20240513,184600,72651058650,33200,33200,33200,33200,0
|
|
20240513,184500,72651058650,33200,33200,33200,33200,0
|
|
20240513,184400,72651058650,33200,33200,33200,33200,0
|
|
20240513,184300,72651058650,33200,33200,33200,33200,0
|
|
20240513,184200,72651058650,33200,33200,33200,33200,0
|
|
20240513,184100,72651058650,33200,33200,33200,33200,0
|
|
20240513,184000,72651058650,33200,33200,33200,33200,0
|
|
20240513,183900,72651058650,33200,33200,33200,33200,0
|
|
20240513,183800,72651058650,33200,33200,33200,33200,0
|
|
20240513,183700,72651058650,33200,33200,33200,33200,0
|
|
20240513,183600,72651058650,33200,33200,33200,33200,0
|
|
20240513,183500,72651058650,33200,33200,33200,33200,0
|
|
20240513,183400,72651058650,33200,33200,33200,33200,0
|
|
20240513,183300,72651058650,33200,33200,33200,33200,0
|
|
20240513,183200,72651058650,33200,33200,33200,33200,0
|
|
20240513,183100,72651058650,33200,33200,33200,33200,0
|
|
20240513,183000,72651058650,33200,33200,33200,33200,0
|
|
20240513,182900,72651058650,33200,33200,33200,33200,0
|
|
20240513,182800,72651058650,33200,33200,33200,33200,0
|
|
20240513,182700,72651058650,33200,33200,33200,33200,0
|
|
20240513,182600,72651058650,33200,33200,33200,33200,0
|
|
20240513,182500,72651058650,33200,33200,33200,33200,0
|
|
20240513,182400,72651058650,33200,33200,33200,33200,58705
|
|
20240513,182300,72651058650,33200,33200,33200,33200,0
|
|
20240513,182200,72651058650,33200,33200,33200,33200,0
|
|
20240513,182100,72651058650,33200,33200,33200,33200,0
|
|
20240513,182000,72651058650,33200,33200,33200,33200,0
|
|
20240513,181900,72651058650,33200,33200,33200,33200,0
|
|
20240513,181800,72651058650,33200,33200,33200,33200,0
|
|
20240513,181700,72651058650,33200,33200,33200,33200,0
|
|
20240513,181600,72651058650,33200,33200,33200,33200,0
|
|
20240513,181500,72651058650,33200,33200,33200,33200,0
|
|
20240513,181400,72651058650,33200,33200,33200,33200,0
|
|
20240513,181300,72651058650,33200,33200,33200,33200,0
|
|
20240513,181200,72651058650,33200,33200,33200,33200,0
|
|
20240513,181100,72651058650,33200,33200,33200,33200,0
|
|
20240513,181000,72651058650,33200,33200,33200,33200,0
|
|
20240513,180900,72651058650,33200,33200,33200,33200,0
|
|
20240513,180800,72651058650,33200,33200,33200,33200,0
|
|
20240513,180700,72651058650,33200,33200,33200,33200,0
|
|
20240513,180600,72651058650,33200,33200,33200,33200,0
|
|
20240513,180500,72651058650,33200,33200,33200,33200,0
|
|
20240513,180400,72651058650,33200,33200,33200,33200,0
|
|
20240513,180300,72651058650,33200,33200,33200,33200,0
|
|
20240513,180200,72651058650,33200,33200,33200,33200,0
|
|
20240513,180100,72651058650,33200,33200,33200,33200,0
|
|
20240513,180000,72651058650,33200,33200,33200,33200,0
|
|
20240513,175900,72651058650,33200,33200,33200,33200,0
|
|
20240513,175800,72651058650,33200,33200,33200,33200,0
|
|
20240513,175700,72651058650,33200,33200,33200,33200,0
|
|
20240513,175600,72651058650,33200,33200,33200,33200,0
|
|
20240513,175500,72651058650,33200,33200,33200,33200,0
|
|
20240513,175400,72651058650,33200,33200,33200,33200,58705
|
|
20240513,175300,72651058650,33200,33200,33200,33200,0
|
|
20240513,175200,72651058650,33200,33200,33200,33200,0
|
|
20240513,175100,72651058650,33200,33200,33200,33200,0
|
|
20240513,175000,72651058650,33200,33200,33200,33200,0
|
|
20240513,174900,72651058650,33200,33200,33200,33200,0
|
|
20240513,174800,72651058650,33200,33200,33200,33200,0
|
|
20240513,174700,72651058650,33200,33200,33200,33200,0
|
|
20240513,174600,72651058650,33200,33200,33200,33200,0
|
|
20240513,174500,72651058650,33200,33200,33200,33200,0
|
|
20240513,174400,72651058650,33200,33200,33200,33200,0
|
|
20240513,174300,72651058650,33200,33200,33200,33200,0
|
|
20240513,174200,72651058650,33200,33200,33200,33200,0
|
|
20240513,174100,72651058650,33200,33200,33200,33200,0
|
|
20240513,174000,72651058650,33200,33200,33200,33200,0
|
|
20240513,173900,72651058650,33200,33200,33200,33200,0
|
|
20240513,173800,72651058650,33200,33200,33200,33200,0
|
|
20240513,173700,72651058650,33200,33200,33200,33200,0
|
|
20240513,173600,72651058650,33200,33200,33200,33200,0
|
|
20240513,173500,72651058650,33200,33200,33200,33200,0
|
|
20240513,173400,72651058650,33200,33200,33200,33200,0
|
|
20240513,173300,72651058650,33200,33200,33200,33200,0
|
|
20240513,173200,72651058650,33200,33200,33200,33200,0
|
|
20240513,173100,72651058650,33200,33200,33200,33200,0
|
|
20240513,173000,72651058650,33200,33200,33200,33200,0
|
|
20240513,172900,72651058650,33200,33200,33200,33200,0
|
|
20240513,172800,72651058650,33200,33200,33200,33200,0
|
|
20240513,172700,72651058650,33200,33200,33200,33200,0
|
|
20240513,172600,72651058650,33200,33200,33200,33200,0
|
|
20240513,172500,72651058650,33200,33200,33200,33200,0
|
|
20240513,172400,72651058650,33200,33200,33200,33200,58705
|
|
20240513,172300,72651058650,33200,33200,33200,33200,0
|
|
20240513,172200,72651058650,33200,33200,33200,33200,0
|
|
20240513,172100,72651058650,33200,33200,33200,33200,0
|
|
20240513,172000,72651058650,33200,33200,33200,33200,0
|
|
20240513,171900,72651058650,33200,33200,33200,33200,0
|
|
20240513,171800,72651058650,33200,33200,33200,33200,0
|
|
20240513,171700,72651058650,33200,33200,33200,33200,0
|
|
20240513,171600,72651058650,33200,33200,33200,33200,0
|
|
20240513,171500,72651058650,33200,33200,33200,33200,0
|
|
20240513,171400,72651058650,33200,33200,33200,33200,0
|
|
20240513,171300,72651058650,33200,33200,33200,33200,0
|
|
20240513,171200,72651058650,33200,33200,33200,33200,0
|
|
20240513,171100,72651058650,33200,33200,33200,33200,0
|
|
20240513,171000,72651058650,33200,33200,33200,33200,0
|
|
20240513,170900,72651058650,33200,33200,33200,33200,0
|
|
20240513,170800,72651058650,33200,33200,33200,33200,0
|
|
20240513,170700,72651058650,33200,33200,33200,33200,0
|
|
20240513,170600,72651058650,33200,33200,33200,33200,0
|
|
20240513,170500,72651058650,33200,33200,33200,33200,0
|
|
20240513,170400,72651058650,33200,33200,33200,33200,0
|
|
20240513,170300,72651058650,33200,33200,33200,33200,0
|
|
20240513,170200,72651058650,33200,33200,33200,33200,0
|
|
20240513,170100,72651058650,33200,33200,33200,33200,0
|
|
20240513,170000,72651058650,33200,33200,33200,33200,0
|
|
20240513,165900,72651058650,33200,33200,33200,33200,0
|
|
20240513,165800,72651058650,33200,33200,33200,33200,0
|
|
20240513,165700,72651058650,33200,33200,33200,33200,0
|
|
20240513,165600,72651058650,33200,33200,33200,33200,0
|
|
20240513,165500,72651058650,33200,33200,33200,33200,0
|
|
20240513,165400,72651058650,33200,33200,33200,33200,58705
|
|
20240513,165300,72651058650,33200,33200,33200,33200,0
|
|
20240513,165200,72651058650,33200,33200,33200,33200,0
|
|
20240513,165100,72651058650,33200,33200,33200,33200,0
|
|
20240513,165000,72651058650,33200,33200,33200,33200,0
|
|
20240513,164900,72651058650,33200,33200,33200,33200,0
|
|
20240513,164800,72651058650,33200,33200,33200,33200,0
|
|
20240513,164700,72651058650,33200,33200,33200,33200,0
|
|
20240513,164600,72651058650,33200,33200,33200,33200,0
|
|
20240513,164500,72651058650,33200,33200,33200,33200,0
|
|
20240513,164400,72651058650,33200,33200,33200,33200,0
|
|
20240513,164300,72651058650,33200,33200,33200,33200,0
|
|
20240513,164200,72651058650,33200,33200,33200,33200,0
|
|
20240513,164100,72651058650,33200,33200,33200,33200,0
|
|
20240513,164000,72651058650,33200,33200,33200,33200,0
|
|
20240513,163900,72651058650,33200,33200,33200,33200,0
|
|
20240513,163800,72651058650,33200,33200,33200,33200,0
|
|
20240513,163700,72651058650,33200,33200,33200,33200,0
|
|
20240513,163600,72651058650,33200,33200,33200,33200,0
|
|
20240513,163500,72651058650,33200,33200,33200,33200,0
|
|
20240513,163400,72651058650,33200,33200,33200,33200,0
|
|
20240513,163300,72651058650,33200,33200,33200,33200,0
|
|
20240513,163200,72651058650,33200,33200,33200,33200,0
|
|
20240513,163100,72651058650,33200,33200,33200,33200,0
|
|
20240513,163000,72651058650,33200,33200,33200,33200,0
|
|
20240513,162900,72651058650,33200,33200,33200,33200,0
|
|
20240513,162800,72651058650,33200,33200,33200,33200,0
|
|
20240513,162700,72651058650,33200,33200,33200,33200,0
|
|
20240513,162600,72651058650,33200,33200,33200,33200,0
|
|
20240513,162500,72651058650,33200,33200,33200,33200,0
|
|
20240513,162400,72651058650,33200,33200,33200,33200,58705
|
|
20240513,162300,72651058650,33200,33200,33200,33200,0
|
|
20240513,162200,72651058650,33200,33200,33200,33200,0
|
|
20240513,162100,72651058650,33200,33200,33200,33200,0
|
|
20240513,162000,72651058650,33200,33200,33200,33200,0
|
|
20240513,161900,72651058650,33200,33200,33200,33200,0
|
|
20240513,161800,72651058650,33200,33200,33200,33200,0
|
|
20240513,161700,72651058650,33200,33200,33200,33200,0
|
|
20240513,161600,72651058650,33200,33200,33200,33200,0
|
|
20240513,161500,72651058650,33200,33200,33200,33200,0
|
|
20240513,161400,72651058650,33200,33200,33200,33200,0
|
|
20240513,161300,72651058650,33200,33200,33200,33200,0
|
|
20240513,161200,72651058650,33200,33200,33200,33200,0
|
|
20240513,161100,72651058650,33200,33200,33200,33200,0
|
|
20240513,161000,72651058650,33200,33200,33200,33200,0
|
|
20240513,160900,72651058650,33200,33200,33200,33200,0
|
|
20240513,160800,72651058650,33200,33200,33200,33200,0
|
|
20240513,160700,72651058650,33200,33200,33200,33200,0
|
|
20240513,160600,72651058650,33200,33200,33200,33200,0
|
|
20240513,160500,72651058650,33200,33200,33200,33200,0
|
|
20240513,160400,72651058650,33200,33200,33200,33200,0
|
|
20240513,160300,72651058650,33200,33200,33200,33200,0
|
|
20240513,160200,72651058650,33200,33200,33200,33200,0
|
|
20240513,160100,72651058650,33200,33200,33200,33200,0
|
|
20240513,160000,72651058650,33200,33200,33200,33200,0
|
|
20240513,155900,72651058650,33200,33200,33200,33200,0
|
|
20240513,155800,72651058650,33200,33200,33200,33200,0
|
|
20240513,155700,72651058650,33200,33200,33200,33200,0
|
|
20240513,155600,72651058650,33200,33200,33200,33200,0
|
|
20240513,155500,72651058650,33200,33200,33200,33200,0
|
|
20240513,155400,72651058650,33200,33200,33200,33200,58705
|
|
20240513,155300,72651058650,33200,33200,33200,33200,0
|
|
20240513,155200,72651058650,33200,33200,33200,33200,0
|
|
20240513,155100,72651058650,33200,33200,33200,33200,0
|
|
20240513,155000,72651058650,33200,33200,33200,33200,0
|
|
20240513,154900,72651058650,33200,33200,33200,33200,0
|
|
20240513,154800,72651058650,33200,33200,33200,33200,0
|
|
20240513,154700,72651058650,33200,33200,33200,33200,0
|
|
20240513,154600,72651058650,33200,33200,33200,33200,0
|
|
20240513,154500,72651058650,33200,33200,33200,33200,0
|
|
20240513,154400,72651058650,33200,33200,33200,33200,0
|
|
20240513,154300,72651058650,33200,33200,33200,33200,0
|
|
20240513,154200,72651058650,33200,33200,33200,33200,0
|
|
20240513,154100,72651058650,33200,33200,33200,33200,0
|
|
20240513,154000,72651058650,33200,33200,33200,33200,0
|
|
20240513,153900,72651058650,33200,33200,33200,33200,0
|
|
20240513,153800,72651058650,33200,33200,33200,33200,0
|
|
20240513,153700,72651058650,33200,33200,33200,33200,0
|
|
20240513,153600,72651058650,33200,33200,33200,33200,0
|
|
20240513,153500,72651058650,33200,33200,33200,33200,0
|
|
20240513,153400,72651058650,33200,33200,33200,33200,0
|
|
20240513,153300,72651058650,33200,33200,33200,33200,0
|
|
20240513,153200,72651058650,33200,33200,33200,33200,0
|
|
20240513,153100,72651058650,33200,33200,33200,33200,0
|
|
20240513,153000,72651058650,33200,33200,33200,33200,58705
|
|
20240513,152900,70702052650,33200,33200,33200,33200,0
|
|
20240513,152800,70702052650,33200,33200,33200,33200,0
|
|
20240513,152700,70702052650,33200,33200,33200,33200,0
|
|
20240513,152600,70702052650,33200,33200,33200,33200,0
|
|
20240513,152500,70702052650,33200,33200,33200,33200,0
|
|
20240513,152400,70702052650,33200,33200,33200,33200,0
|
|
20240513,152300,70702052650,33200,33200,33200,33200,0
|
|
20240513,152200,70702052650,33200,33200,33200,33200,0
|
|
20240513,152100,70702052650,33200,33200,33200,33200,0
|
|
20240513,152000,70702052650,33200,33200,33200,33200,0
|
|
20240513,151900,70702052650,33200,33150,33200,33100,7712
|
|
20240513,151800,70446337200,33150,33150,33150,33100,7102
|
|
20240513,151700,70210956300,33150,33100,33150,33100,6569
|
|
20240513,151600,69993234250,33150,33150,33150,33100,6418
|
|
20240513,151500,69780490950,33150,33100,33150,33100,4559
|
|
20240513,151400,69629407700,33150,33150,33150,33100,1958
|
|
20240513,151300,69564540250,33150,33150,33150,33100,2754
|
|
20240513,151200,69473275050,33150,33150,33150,33100,5427
|
|
20240513,151100,69293377500,33150,33150,33150,33100,3445
|
|
20240513,151000,69179255550,33150,33150,33150,33100,5096
|
|
20240513,150900,69010390500,33150,33150,33150,33100,2995
|
|
20240513,150800,68911173600,33150,33050,33150,33050,67099
|
|
20240513,150700,66689602600,33100,33100,33100,33050,2456
|
|
20240513,150600,66608368850,33050,33100,33100,33050,2430
|
|
20240513,150500,66527992300,33050,33050,33100,33050,1115
|
|
20240513,150400,66491100050,33100,33050,33100,33000,21288
|
|
20240513,150300,65787783150,33050,33050,33050,33000,3808
|
|
20240513,150200,65662042250,33050,33050,33050,33000,4418
|
|
20240513,150100,65516047700,33000,33050,33050,33000,3479
|
|
20240513,150000,65401143700,33000,33050,33050,33000,2346
|
|
20240513,145900,65323642500,33000,33050,33050,33000,2438
|
|
20240513,145800,65243074650,33050,33050,33050,33000,3183
|
|
20240513,145700,65137886750,33050,33000,33050,32950,5423
|
|
20240513,145600,64958932650,32950,33000,33000,32950,1143
|
|
20240513,145500,64921241900,32950,33000,33000,32950,1624
|
|
20240513,145400,64867655450,33000,33050,33050,32950,4567
|
|
20240513,145300,64716919250,33050,33000,33050,33000,4649
|
|
20240513,145200,64563458150,33000,33000,33050,33000,1788
|
|
20240513,145100,64504381750,33050,33050,33050,33000,3530
|
|
20240513,145000,64387728000,33050,33000,33050,33000,1649
|
|
20240513,144900,64333233250,33050,33050,33100,33000,7403
|
|
20240513,144800,64088560650,33050,33050,33050,33000,8357
|
|
20240513,144700,63812395800,33050,33050,33050,33000,2416
|
|
20240513,144600,63732568150,33050,32950,33050,32950,36009
|
|
20240513,144500,62543868850,33000,33000,33000,32950,3044
|
|
20240513,144400,62443464450,33000,33000,33000,32950,4588
|
|
20240513,144300,62292063150,33000,32950,33000,32950,11777
|
|
20240513,144200,61903893400,32950,32850,32950,32800,11469
|
|
20240513,144100,61526779450,32850,32800,32850,32800,2714
|
|
20240513,144000,61437702700,32800,32800,32850,32800,1361
|
|
20240513,143900,61393029650,32850,32850,32850,32800,722
|
|
20240513,143800,61369319500,32850,32800,32850,32750,6673
|
|
20240513,143700,61150515550,32800,32750,32800,32750,835
|
|
20240513,143600,61123143850,32750,32800,32850,32750,3509
|
|
20240513,143500,61008106400,32800,32850,32850,32800,653
|
|
20240513,143400,60986661900,32850,32800,32850,32800,5419
|
|
20240513,143300,60808872250,32850,32850,32850,32800,691
|
|
20240513,143200,60786185950,32850,32850,32850,32800,2076
|
|
20240513,143100,60718075700,32850,32850,32850,32800,2959
|
|
20240513,143000,60620979650,32800,32850,32850,32800,1078
|
|
20240513,142900,60585606600,32850,32850,32850,32800,511
|
|
20240513,142800,60568830700,32800,32850,32850,32800,366
|
|
20240513,142700,60556808950,32850,32850,32850,32800,1079
|
|
20240513,142600,60521385900,32850,32850,32850,32800,604
|
|
20240513,142500,60501548050,32850,32800,32850,32800,430
|
|
20240513,142400,60487424050,32850,32850,32850,32800,794
|
|
20240513,142300,60461355750,32800,32850,32850,32800,1205
|
|
20240513,142200,60421816500,32800,32800,32850,32800,2444
|
|
20240513,142100,60341648800,32800,32800,32800,32750,751
|
|
20240513,142000,60317022000,32800,32800,32800,32750,951
|
|
20240513,141900,60285833700,32800,32800,32800,32750,573
|
|
20240513,141800,60267055500,32750,32800,32800,32750,5561
|
|
20240513,141700,60084705050,32850,32800,32850,32800,536
|
|
20240513,141600,60067101100,32850,32850,32850,32800,1193
|
|
20240513,141500,60027947100,32800,32850,32850,32800,2747
|
|
20240513,141400,59937769300,32850,32850,32850,32800,869
|
|
20240513,141300,59909239600,32850,32800,32850,32800,1016
|
|
20240513,141200,59875872250,32850,32850,32850,32800,754
|
|
20240513,141100,59851122700,32850,32850,32850,32800,723
|
|
20240513,141000,59827379000,32850,32800,32850,32800,733
|
|
20240513,140900,59803316550,32850,32800,32850,32800,566
|
|
20240513,140800,59784744000,32800,32800,32850,32800,1805
|
|
20240513,140700,59725468850,32800,32900,32900,32800,517
|
|
20240513,140600,59708493500,32850,32900,32950,32850,8526
|
|
20240513,140500,59428155950,32950,32950,32950,32900,664
|
|
20240513,140400,59406295350,32900,32900,32950,32900,764
|
|
20240513,140300,59381142650,32900,32950,32950,32900,1283
|
|
20240513,140200,59338920400,32950,32950,33000,32900,1971
|
|
20240513,140100,59273983650,33000,32950,33000,32950,830
|
|
20240513,140000,59246598600,32950,33000,33000,32950,4636
|
|
20240513,135900,59093686650,32950,33000,33000,32950,3328
|
|
20240513,135800,58983961500,32950,33000,33000,32950,1840
|
|
20240513,135700,58923249150,33000,33000,33000,32950,726
|
|
20240513,135600,58899302500,33000,32950,33000,32950,7327
|
|
20240513,135500,58657852200,32950,32850,32950,32850,9423
|
|
20240513,135400,58347715450,32900,32850,32900,32850,2465
|
|
20240513,135300,58266733350,32850,32900,32900,32850,1024
|
|
20240513,135200,58233078850,32850,32900,32900,32850,665
|
|
20240513,135100,58211213650,32900,32850,32900,32850,356
|
|
20240513,135000,58199504000,32900,32900,32900,32850,1037
|
|
20240513,134900,58165425750,32900,32850,32900,32850,1929
|
|
20240513,134800,58102042700,32900,32850,32900,32800,6669
|
|
20240513,134700,57883110600,32850,32850,32850,32800,2942
|
|
20240513,134600,57786586550,32800,32900,32900,32800,1445
|
|
20240513,134500,57739096900,32900,32850,32900,32800,2428
|
|
20240513,134400,57659351200,32800,32800,32850,32750,1191
|
|
20240513,134300,57620257450,32800,32800,32850,32750,1772
|
|
20240513,134200,57562129700,32850,32900,32900,32800,1507
|
|
20240513,134100,57512645250,32900,32900,32950,32850,1934
|
|
20240513,134000,57449016250,32900,32950,32950,32900,1622
|
|
20240513,133900,57395640500,32950,33000,33000,32900,3707
|
|
20240513,133800,57273570800,33000,33000,33000,32900,2336
|
|
20240513,133700,57196586950,32950,32950,33000,32900,2608
|
|
20240513,133600,57110674800,32950,33000,33050,32900,5088
|
|
20240513,133500,56942875850,33000,32950,33050,32950,2037
|
|
20240513,133400,56875652550,33000,33050,33050,32950,1885
|
|
20240513,133300,56813448800,33000,33050,33050,33000,714
|
|
20240513,133200,56789862650,33050,33000,33050,32950,15169
|
|
20240513,133100,56288732500,33000,33050,33050,33000,8077
|
|
20240513,133000,56022064450,33000,32900,33050,32900,32823
|
|
20240513,132900,54938899050,32900,32850,32900,32800,6883
|
|
20240513,132800,54712491050,32850,32750,32900,32700,7841
|
|
20240513,132700,54455066500,32750,32700,32750,32700,1918
|
|
20240513,132600,54392258450,32700,32750,32750,32650,2061
|
|
20240513,132500,54324830650,32750,32700,32750,32650,1845
|
|
20240513,132400,54264492900,32700,32600,32700,32600,2803
|
|
20240513,132300,54173030450,32600,32600,32650,32600,1143
|
|
20240513,132200,54135752600,32600,32700,32700,32550,5724
|
|
20240513,132100,53948946700,32700,32650,32700,32650,3497
|
|
20240513,132000,53834626500,32700,32700,32700,32650,950
|
|
20240513,131900,53803580750,32700,32650,32700,32650,2035
|
|
20240513,131800,53737050750,32650,32700,32700,32650,2479
|
|
20240513,131700,53656015550,32650,32650,32700,32650,2010
|
|
20240513,131600,53590322950,32650,32650,32700,32600,3201
|
|
20240513,131500,53485912100,32700,32600,32700,32500,4239
|
|
20240513,131400,53347726150,32550,32500,32600,32500,7777
|
|
20240513,131300,53094746500,32500,32550,32550,32500,2005
|
|
20240513,131200,53029553700,32500,32550,32600,32500,6316
|
|
20240513,131100,52824031600,32600,32650,32650,32550,2803
|
|
20240513,131000,52732687850,32550,32650,32650,32550,11812
|
|
20240513,130900,52347579600,32650,32700,32700,32600,7127
|
|
20240513,130800,52114879550,32650,32700,32700,32650,1448
|
|
20240513,130700,52067556450,32750,32750,32750,32700,1535
|
|
20240513,130600,52017320350,32750,32750,32800,32700,2312
|
|
20240513,130500,51941646350,32750,32800,32800,32750,1751
|
|
20240513,130400,51884241450,32800,32750,32800,32700,2141
|
|
20240513,130300,51814129900,32750,32700,32750,32650,1396
|
|
20240513,130200,51768490250,32700,32750,32750,32700,3032
|
|
20240513,130100,51669327550,32750,32700,32750,32700,1070
|
|
20240513,130000,51634315000,32700,32750,32750,32700,1281
|
|
20240513,125900,51592402950,32750,32650,32750,32650,1457
|
|
20240513,125800,51544757050,32700,32700,32750,32650,2860
|
|
20240513,125700,51451278250,32700,32750,32750,32700,8530
|
|
20240513,125600,51172303900,32750,32700,32750,32700,2050
|
|
20240513,125500,51105228750,32750,32850,32900,32750,6221
|
|
20240513,125400,50901155400,32850,32850,32900,32850,871
|
|
20240513,125300,50872533600,32900,32850,32900,32850,1122
|
|
20240513,125200,50835654700,32900,32850,32900,32800,1176
|
|
20240513,125100,50797040050,32850,32900,32900,32850,1829
|
|
20240513,125000,50736932700,32850,32900,32900,32850,663
|
|
20240513,124900,50715137250,32900,32900,32900,32850,872
|
|
20240513,124800,50686461700,32850,32900,32900,32850,458
|
|
20240513,124700,50671412550,32900,32800,32900,32800,1994
|
|
20240513,124600,50605929900,32800,32800,32850,32800,2400
|
|
20240513,124500,50527185550,32800,32800,32850,32800,3021
|
|
20240513,124400,50428073600,32850,32900,32950,32800,3682
|
|
20240513,124300,50307019600,32950,33000,33000,32900,2076
|
|
20240513,124200,50238680900,32950,32950,33000,32950,1618
|
|
20240513,124100,50185357900,33000,33000,33000,32950,765
|
|
20240513,124000,50160143400,33000,32950,33000,32950,826
|
|
20240513,123900,50132919400,32950,32950,33000,32950,2879
|
|
20240513,123800,50038016600,33000,33000,33050,32950,4411
|
|
20240513,123700,49892468500,33000,33000,33050,33000,2104
|
|
20240513,123600,49823026800,33000,33050,33050,33000,644
|
|
20240513,123500,49801759600,33000,33000,33050,33000,1949
|
|
20240513,123400,49737437550,33000,33000,33050,33000,958
|
|
20240513,123300,49705814300,33000,32950,33050,32900,3000
|
|
20240513,123200,49606856000,32950,33000,33000,32950,2825
|
|
20240513,123100,49513754050,33000,33050,33050,32950,2038
|
|
20240513,123000,49446474850,33000,33050,33050,33000,6661
|
|
20240513,122900,49226442250,33100,33100,33100,33050,1950
|
|
20240513,122800,49161970500,33100,33050,33100,33050,1127
|
|
20240513,122700,49124682150,33100,33050,33100,33050,1243
|
|
20240513,122600,49083589950,33050,33050,33100,33050,1878
|
|
20240513,122500,49021512200,33050,33050,33100,33000,7456
|
|
20240513,122400,48775101500,33050,33050,33050,33000,1525
|
|
20240513,122300,48724743300,33050,33050,33100,33050,2331
|
|
20240513,122200,48647694400,33050,33100,33100,33000,1811
|
|
20240513,122100,48587825700,33100,33050,33100,33050,3130
|
|
20240513,122000,48484319100,33050,33050,33100,33050,2734
|
|
20240513,121900,48393892600,33050,33100,33100,33050,3462
|
|
20240513,121800,48279418050,33100,33100,33100,33050,2582
|
|
20240513,121700,48194006850,33050,33100,33100,33050,2272
|
|
20240513,121600,48118899750,33100,33100,33100,33050,2426
|
|
20240513,121500,48038700300,33100,33100,33100,33050,2744
|
|
20240513,121400,47947910250,33100,33050,33100,33000,4428
|
|
20240513,121300,47801519900,33100,33050,33100,33000,13650
|
|
20240513,121200,47350391900,33050,33000,33050,33000,2303
|
|
20240513,121100,47274377900,33000,33050,33050,33000,1377
|
|
20240513,121000,47228902750,33000,33000,33050,32950,1228
|
|
20240513,120900,47188376450,33000,33050,33050,32950,6631
|
|
20240513,120800,46969574900,33000,33000,33050,33000,3338
|
|
20240513,120700,46859355950,33000,33000,33050,33000,1143
|
|
20240513,120600,46821596800,33050,33000,33050,33000,593
|
|
20240513,120500,46802010900,33000,33050,33050,33000,1313
|
|
20240513,120400,46758657300,33000,33000,33050,33000,2961
|
|
20240513,120300,46660921350,33000,33000,33050,33000,1434
|
|
20240513,120200,46613569100,33000,33050,33050,33000,1962
|
|
20240513,120100,46548783950,33000,33050,33050,33000,3459
|
|
20240513,120000,46434617000,33050,33000,33050,33000,1730
|
|
20240513,115900,46377513950,33000,33000,33050,33000,1184
|
|
20240513,115800,46338426200,33050,33000,33050,33000,11249
|
|
20240513,115700,45966763300,33000,33000,33050,33000,4377
|
|
20240513,115600,45822299050,33000,32950,33050,32950,12726
|
|
20240513,115500,45402346600,32950,32950,33000,32950,1661
|
|
20240513,115400,45347553300,33000,33000,33000,32950,2423
|
|
20240513,115300,45267608200,33000,32950,33000,32950,1069
|
|
20240513,115200,45232350350,32950,33000,33000,32950,1315
|
|
20240513,115100,45188963650,33000,32950,33000,32950,1876
|
|
20240513,115000,45127128350,33000,33000,33000,32950,967
|
|
20240513,114900,45095223750,33000,33000,33000,32950,2861
|
|
20240513,114800,45000852500,32950,33000,33000,32950,1114
|
|
20240513,114700,44964118200,33000,33000,33000,32950,780
|
|
20240513,114600,44938401350,32950,33000,33000,32950,2099
|
|
20240513,114500,44869159150,33000,33000,33050,33000,1936
|
|
20240513,114400,44805268850,33000,33000,33050,33000,3902
|
|
20240513,114300,44676487950,33000,33000,33050,33000,737
|
|
20240513,114200,44652154050,33000,33050,33050,33000,1111
|
|
20240513,114100,44615478250,33000,33000,33050,32950,4207
|
|
20240513,114000,44476642050,33050,33050,33050,33000,2430
|
|
20240513,113900,44396350950,33050,33050,33050,33000,2563
|
|
20240513,113800,44311725950,33050,33050,33050,33000,1880
|
|
20240513,113700,44249600650,33050,33000,33050,33000,2972
|
|
20240513,113600,44151438900,33000,33050,33050,33000,2697
|
|
20240513,113500,44062338050,33050,33000,33050,33000,3716
|
|
20240513,113400,43939554850,32950,32950,33000,32950,3166
|
|
20240513,113300,43835089750,33000,33050,33050,32950,7482
|
|
20240513,113200,43588006450,33050,33050,33100,33000,2731
|
|
20240513,113100,43497745300,33050,33100,33100,33050,2629
|
|
20240513,113000,43410829400,33100,33050,33100,33050,1383
|
|
20240513,112900,43365077950,33100,33100,33100,33050,3883
|
|
20240513,112800,43236669350,33050,33050,33100,33000,5714
|
|
20240513,112700,43047681800,33050,33050,33050,33000,5086
|
|
20240513,112600,42879734300,33050,33050,33100,33000,8834
|
|
20240513,112500,42587831950,33050,33000,33050,33000,3444
|
|
20240513,112400,42474154900,33050,33100,33100,33000,6285
|
|
20240513,112300,42266666250,33100,33100,33100,33050,11695
|
|
20240513,112200,41879741550,33050,33050,33100,33000,7324
|
|
20240513,112100,41637653900,33050,33050,33100,33050,6720
|
|
20240513,112000,41415404500,33050,33050,33050,33000,7761
|
|
20240513,111900,41158913100,33050,33050,33050,33000,3468
|
|
20240513,111800,41044339050,33050,32950,33050,32900,9346
|
|
20240513,111700,40736093800,33000,33000,33000,32950,6582
|
|
20240513,111600,40519112200,32950,33000,33000,32950,6438
|
|
20240513,111500,40306727550,33000,33050,33100,33000,4415
|
|
20240513,111400,40160827500,33050,33000,33100,32950,51438
|
|
20240513,111300,38462114350,33000,32950,33000,32900,28347
|
|
20240513,111200,37527368100,32950,32850,32950,32800,12995
|
|
20240513,111100,37100072850,32850,32850,32850,32800,3001
|
|
20240513,111000,37001517450,32800,32800,32850,32750,4339
|
|
20240513,110900,36859209150,32750,32650,32800,32650,4202
|
|
20240513,110800,36721641950,32700,32700,32700,32650,1267
|
|
20240513,110700,36680224500,32700,32650,32700,32650,1288
|
|
20240513,110600,36638120800,32700,32700,32700,32650,1129
|
|
20240513,110500,36601220850,32700,32700,32750,32700,1140
|
|
20240513,110400,36563936700,32700,32700,32750,32700,858
|
|
20240513,110300,36535871150,32700,32750,32750,32700,1140
|
|
20240513,110200,36498581600,32750,32750,32750,32700,1036
|
|
20240513,110100,36464693200,32750,32750,32750,32700,752
|
|
20240513,110000,36440081700,32750,32650,32750,32600,2278
|
|
20240513,105900,36365617950,32650,32700,32700,32650,2536
|
|
20240513,105800,36282816850,32650,32600,32700,32600,2440
|
|
20240513,105700,36203179550,32600,32600,32650,32550,3661
|
|
20240513,105600,36083896550,32550,32650,32650,32550,6133
|
|
20240513,105500,35884004450,32700,32750,32750,32600,5132
|
|
20240513,105400,35716201400,32750,32650,32750,32600,4842
|
|
20240513,105300,35558022350,32650,32650,32650,32600,869
|
|
20240513,105200,35529669900,32650,32650,32650,32600,2891
|
|
20240513,105100,35435316700,32650,32700,32700,32600,4227
|
|
20240513,105000,35297277950,32700,32650,32700,32600,2933
|
|
20240513,104900,35201555250,32600,32750,32750,32600,11374
|
|
20240513,104800,34829869600,32750,32800,32800,32700,3665
|
|
20240513,104700,34709839900,32800,32800,32850,32750,4887
|
|
20240513,104600,34549684000,32800,32800,32850,32750,6590
|
|
20240513,104500,34333586300,32800,32850,32900,32800,2547
|
|
20240513,104400,34249905500,32900,32950,32950,32800,8041
|
|
20240513,104300,33985561700,32950,32950,33000,32900,4713
|
|
20240513,104200,33830290700,32950,32950,33000,32900,8118
|
|
20240513,104100,33562794200,33000,33000,33000,32950,3185
|
|
20240513,104000,33457764800,33000,32850,33000,32850,20789
|
|
20240513,103900,32773250000,32850,32850,32900,32800,5636
|
|
20240513,103800,32588171150,32850,32850,32900,32850,2910
|
|
20240513,103700,32492570100,32900,32800,32900,32750,13674
|
|
20240513,103600,32043723100,32800,32750,32800,32750,2146
|
|
20240513,103500,31973441350,32750,32750,32800,32750,1721
|
|
20240513,103400,31917013450,32800,32800,32800,32700,4733
|
|
20240513,103300,31761981250,32750,32800,32800,32750,2673
|
|
20240513,103200,31674403000,32800,32800,32850,32800,4705
|
|
20240513,103100,31520042450,32800,32800,32850,32800,5335
|
|
20240513,103000,31345042150,32800,32850,32850,32800,2168
|
|
20240513,102900,31273867400,32800,32850,32850,32800,3855
|
|
20240513,102800,31147324400,32850,32850,32900,32800,5917
|
|
20240513,102700,30952919750,32850,32850,32850,32800,4002
|
|
20240513,102600,30821492500,32850,32850,32850,32800,6832
|
|
20240513,102500,30597202450,32850,32800,32850,32750,3781
|
|
20240513,102400,30473097250,32800,32650,32800,32600,14563
|
|
20240513,102300,29996738400,32650,32600,32650,32600,1094
|
|
20240513,102200,29961064200,32600,32650,32700,32550,5718
|
|
20240513,102100,29774632300,32650,32650,32700,32600,4800
|
|
20240513,102000,29617995550,32650,32650,32700,32600,2047
|
|
20240513,101900,29551146200,32650,32650,32700,32650,6228
|
|
20240513,101800,29347578250,32700,32700,32750,32700,2926
|
|
20240513,101700,29251892850,32700,32700,32750,32650,9244
|
|
20240513,101600,28949910350,32650,32650,32700,32650,7236
|
|
20240513,101500,28713564900,32700,32750,32750,32650,3167
|
|
20240513,101400,28610033100,32750,32750,32800,32700,4270
|
|
20240513,101300,28470307350,32750,32700,32800,32700,4748
|
|
20240513,101200,28314887000,32750,32850,32850,32700,9579
|
|
20240513,101100,28001027000,32800,32800,32900,32800,4066
|
|
20240513,101000,27867425750,32900,32900,32950,32800,13352
|
|
20240513,100900,27427907950,32950,32950,32950,32900,4833
|
|
20240513,100800,27268845800,32950,32850,32950,32850,5309
|
|
20240513,100700,27094160500,32850,32800,32900,32800,7698
|
|
20240513,100600,26841209000,32800,32750,32850,32750,5199
|
|
20240513,100500,26670605350,32800,32750,32800,32700,5026
|
|
20240513,100400,26505949650,32750,32750,32800,32700,9041
|
|
20240513,100300,26209888450,32800,32800,32850,32750,10029
|
|
20240513,100200,25881088350,32800,32750,32850,32750,6730
|
|
20240513,100100,25660413850,32800,32850,32850,32750,12038
|
|
20240513,100000,25265651300,32800,33000,33000,32800,14931
|
|
20240513,095900,24774372100,33050,33050,33100,32950,20760
|
|
20240513,095800,24088547450,33050,32900,33100,32850,66246
|
|
20240513,095700,21903702300,32900,32900,32900,32850,10631
|
|
20240513,095600,21554094200,32900,32750,32900,32750,33476
|
|
20240513,095500,20453820300,32750,32850,32850,32700,14303
|
|
20240513,095400,19984898350,32850,32700,32850,32700,32729
|
|
20240513,095300,18911553550,32700,32600,32800,32600,24305
|
|
20240513,095200,18116182750,32600,32600,32650,32550,11009
|
|
20240513,095100,17757156900,32600,32500,32600,32450,6485
|
|
20240513,095000,17546214700,32500,32550,32600,32450,7649
|
|
20240513,094900,17297499150,32600,32550,32600,32550,31434
|
|
20240513,094800,16273144050,32550,32500,32600,32450,12692
|
|
20240513,094700,15860234950,32500,32450,32500,32450,11621
|
|
20240513,094600,15482620900,32500,32350,32500,32350,12296
|
|
20240513,094500,15083728750,32350,32400,32400,32300,4386
|
|
20240513,094400,14941710250,32400,32350,32400,32300,5182
|
|
20240513,094300,14773975450,32300,32400,32450,32300,10474
|
|
20240513,094200,14434963700,32400,32450,32500,32400,5638
|
|
20240513,094100,14251991950,32450,32350,32500,32300,28134
|
|
20240513,094000,13340204000,32350,32250,32350,32250,22834
|
|
20240513,093900,12602949000,32250,32150,32250,32150,3588
|
|
20240513,093800,12487402550,32200,32250,32250,32150,5150
|
|
20240513,093700,12321584600,32200,32100,32250,32100,6524
|
|
20240513,093600,12111676900,32150,32200,32200,32100,3020
|
|
20240513,093500,12014620400,32200,32200,32200,32150,1110
|
|
20240513,093400,11978922550,32200,32200,32200,32150,2984
|
|
20240513,093300,11882838600,32200,32200,32250,32200,1082
|
|
20240513,093200,11847981450,32200,32200,32250,32200,4609
|
|
20240513,093100,11699369300,32250,32200,32250,32150,3659
|
|
20240513,093000,11581558300,32150,32050,32200,32050,5482
|
|
20240513,092900,11405465100,32050,32050,32100,32050,3396
|
|
20240513,092800,11296574950,32100,32100,32150,32050,4941
|
|
20240513,092700,11138068350,32150,32200,32200,32100,8063
|
|
20240513,092600,10878903300,32150,32200,32250,32150,6217
|
|
20240513,092500,10678706450,32200,32300,32350,32200,6888
|
|
20240513,092400,10456504100,32300,32200,32350,32150,16008
|
|
20240513,092300,9939743300,32200,32200,32250,32150,4279
|
|
20240513,092200,9802081350,32200,32350,32350,32200,8390
|
|
20240513,092100,9531355100,32300,32300,32350,32250,9235
|
|
20240513,092000,9233170700,32300,32250,32300,32250,9553
|
|
20240513,091900,8924714150,32250,32300,32300,32150,8466
|
|
20240513,091800,8651680950,32250,32300,32350,32200,4918
|
|
20240513,091700,8492832700,32300,32200,32300,32150,18613
|
|
20240513,091600,7892668400,32150,32150,32200,32100,3650
|
|
20240513,091500,7775333700,32150,32200,32250,32150,5729
|
|
20240513,091400,7590887900,32200,32250,32250,32200,5351
|
|
20240513,091300,7418438100,32250,32250,32300,32200,4810
|
|
20240513,091200,7263241300,32250,32150,32350,32150,22228
|
|
20240513,091100,6546242700,32150,32100,32200,32100,4789
|
|
20240513,091000,6392205400,32100,31950,32150,31950,6682
|
|
20240513,090900,6178164050,31950,32150,32150,31950,11081
|
|
20240513,090800,5823354550,32100,32200,32250,32100,6836
|
|
20240513,090700,5603574050,32200,32350,32350,32150,14409
|
|
20240513,090600,5138461650,32350,32300,32350,32250,13381
|
|
20240513,090500,4706280250,32300,32250,32350,32150,37829
|
|
20240513,090400,3485668850,32200,31900,32250,31900,32536
|
|
20240513,090300,2441656750,31900,32000,32000,31900,6734
|
|
20240513,090200,2226651700,31950,32100,32150,31950,9105
|
|
20240513,090100,1934928150,32150,32050,32250,32000,30748
|
|
20240513,090000,947386100,32050,31850,32100,31700,29607
|