579 lines
31 KiB
CSV
579 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,183600,11259201050,24950,24950,24950,24950,4808
|
|
20240513,183500,11259201050,24950,24950,24950,24950,0
|
|
20240513,183400,11259201050,24950,24950,24950,24950,0
|
|
20240513,183300,11259201050,24950,24950,24950,24950,0
|
|
20240513,183200,11259201050,24950,24950,24950,24950,0
|
|
20240513,183100,11259201050,24950,24950,24950,24950,0
|
|
20240513,183000,11259201050,24950,24950,24950,24950,0
|
|
20240513,182900,11259201050,24950,24950,24950,24950,0
|
|
20240513,182800,11259201050,24950,24950,24950,24950,0
|
|
20240513,182700,11259201050,24950,24950,24950,24950,0
|
|
20240513,182600,11259201050,24950,24950,24950,24950,0
|
|
20240513,182500,11259201050,24950,24950,24950,24950,0
|
|
20240513,182400,11259201050,24950,24950,24950,24950,0
|
|
20240513,182300,11259201050,24950,24950,24950,24950,0
|
|
20240513,182200,11259201050,24950,24950,24950,24950,0
|
|
20240513,182100,11259201050,24950,24950,24950,24950,0
|
|
20240513,182000,11259201050,24950,24950,24950,24950,0
|
|
20240513,181900,11259201050,24950,24950,24950,24950,0
|
|
20240513,181800,11259201050,24950,24950,24950,24950,0
|
|
20240513,181700,11259201050,24950,24950,24950,24950,0
|
|
20240513,181600,11259201050,24950,24950,24950,24950,0
|
|
20240513,181500,11259201050,24950,24950,24950,24950,0
|
|
20240513,181400,11259201050,24950,24950,24950,24950,0
|
|
20240513,181300,11259201050,24950,24950,24950,24950,0
|
|
20240513,181200,11259201050,24950,24950,24950,24950,0
|
|
20240513,181100,11259201050,24950,24950,24950,24950,0
|
|
20240513,181000,11259201050,24950,24950,24950,24950,0
|
|
20240513,180900,11259201050,24950,24950,24950,24950,0
|
|
20240513,180800,11259201050,24950,24950,24950,24950,0
|
|
20240513,180700,11259201050,24950,24950,24950,24950,0
|
|
20240513,180600,11259201050,24950,24950,24950,24950,4808
|
|
20240513,180500,11259201050,24950,24950,24950,24950,0
|
|
20240513,180400,11259201050,24950,24950,24950,24950,0
|
|
20240513,180300,11259201050,24950,24950,24950,24950,0
|
|
20240513,180200,11259201050,24950,24950,24950,24950,0
|
|
20240513,180100,11259201050,24950,24950,24950,24950,0
|
|
20240513,180000,11259201050,24950,24950,24950,24950,0
|
|
20240513,175900,11259201050,24950,24950,24950,24950,0
|
|
20240513,175800,11259201050,24950,24950,24950,24950,0
|
|
20240513,175700,11259201050,24950,24950,24950,24950,0
|
|
20240513,175600,11259201050,24950,24950,24950,24950,0
|
|
20240513,175500,11259201050,24950,24950,24950,24950,0
|
|
20240513,175400,11259201050,24950,24950,24950,24950,0
|
|
20240513,175300,11259201050,24950,24950,24950,24950,0
|
|
20240513,175200,11259201050,24950,24950,24950,24950,0
|
|
20240513,175100,11259201050,24950,24950,24950,24950,0
|
|
20240513,175000,11259201050,24950,24950,24950,24950,0
|
|
20240513,174900,11259201050,24950,24950,24950,24950,0
|
|
20240513,174800,11259201050,24950,24950,24950,24950,0
|
|
20240513,174700,11259201050,24950,24950,24950,24950,0
|
|
20240513,174600,11259201050,24950,24950,24950,24950,0
|
|
20240513,174500,11259201050,24950,24950,24950,24950,0
|
|
20240513,174400,11259201050,24950,24950,24950,24950,0
|
|
20240513,174300,11259201050,24950,24950,24950,24950,0
|
|
20240513,174200,11259201050,24950,24950,24950,24950,0
|
|
20240513,174100,11259201050,24950,24950,24950,24950,0
|
|
20240513,174000,11259201050,24950,24950,24950,24950,0
|
|
20240513,173900,11259201050,24950,24950,24950,24950,0
|
|
20240513,173800,11259201050,24950,24950,24950,24950,0
|
|
20240513,173700,11259201050,24950,24950,24950,24950,0
|
|
20240513,173600,11259201050,24950,24950,24950,24950,4808
|
|
20240513,173500,11259201050,24950,24950,24950,24950,0
|
|
20240513,173400,11259201050,24950,24950,24950,24950,0
|
|
20240513,173300,11259201050,24950,24950,24950,24950,0
|
|
20240513,173200,11259201050,24950,24950,24950,24950,0
|
|
20240513,173100,11259201050,24950,24950,24950,24950,0
|
|
20240513,173000,11259201050,24950,24950,24950,24950,0
|
|
20240513,172900,11259201050,24950,24950,24950,24950,0
|
|
20240513,172800,11259201050,24950,24950,24950,24950,0
|
|
20240513,172700,11259201050,24950,24950,24950,24950,0
|
|
20240513,172600,11259201050,24950,24950,24950,24950,0
|
|
20240513,172500,11259201050,24950,24950,24950,24950,0
|
|
20240513,172400,11259201050,24950,24950,24950,24950,0
|
|
20240513,172300,11259201050,24950,24950,24950,24950,0
|
|
20240513,172200,11259201050,24950,24950,24950,24950,0
|
|
20240513,172100,11259201050,24950,24950,24950,24950,0
|
|
20240513,172000,11259201050,24950,24950,24950,24950,0
|
|
20240513,171900,11259201050,24950,24950,24950,24950,0
|
|
20240513,171800,11259201050,24950,24950,24950,24950,0
|
|
20240513,171700,11259201050,24950,24950,24950,24950,0
|
|
20240513,171600,11259201050,24950,24950,24950,24950,0
|
|
20240513,171500,11259201050,24950,24950,24950,24950,0
|
|
20240513,171400,11259201050,24950,24950,24950,24950,0
|
|
20240513,171300,11259201050,24950,24950,24950,24950,0
|
|
20240513,171200,11259201050,24950,24950,24950,24950,0
|
|
20240513,171100,11259201050,24950,24950,24950,24950,0
|
|
20240513,171000,11259201050,24950,24950,24950,24950,0
|
|
20240513,170900,11259201050,24950,24950,24950,24950,0
|
|
20240513,170800,11259201050,24950,24950,24950,24950,0
|
|
20240513,170700,11259201050,24950,24950,24950,24950,0
|
|
20240513,170600,11259201050,24950,24950,24950,24950,4808
|
|
20240513,170500,11259201050,24950,24950,24950,24950,0
|
|
20240513,170400,11259201050,24950,24950,24950,24950,0
|
|
20240513,170300,11259201050,24950,24950,24950,24950,0
|
|
20240513,170200,11259201050,24950,24950,24950,24950,0
|
|
20240513,170100,11259201050,24950,24950,24950,24950,0
|
|
20240513,170000,11259201050,24950,24950,24950,24950,0
|
|
20240513,165900,11259201050,24950,24950,24950,24950,0
|
|
20240513,165800,11259201050,24950,24950,24950,24950,0
|
|
20240513,165700,11259201050,24950,24950,24950,24950,0
|
|
20240513,165600,11259201050,24950,24950,24950,24950,0
|
|
20240513,165500,11259201050,24950,24950,24950,24950,0
|
|
20240513,165400,11259201050,24950,24950,24950,24950,0
|
|
20240513,165300,11259201050,24950,24950,24950,24950,0
|
|
20240513,165200,11259201050,24950,24950,24950,24950,0
|
|
20240513,165100,11259201050,24950,24950,24950,24950,0
|
|
20240513,165000,11259201050,24950,24950,24950,24950,0
|
|
20240513,164900,11259201050,24950,24950,24950,24950,0
|
|
20240513,164800,11259201050,24950,24950,24950,24950,0
|
|
20240513,164700,11259201050,24950,24950,24950,24950,0
|
|
20240513,164600,11259201050,24950,24950,24950,24950,0
|
|
20240513,164500,11259201050,24950,24950,24950,24950,0
|
|
20240513,164400,11259201050,24950,24950,24950,24950,0
|
|
20240513,164300,11259201050,24950,24950,24950,24950,0
|
|
20240513,164200,11259201050,24950,24950,24950,24950,0
|
|
20240513,164100,11259201050,24950,24950,24950,24950,0
|
|
20240513,164000,11259201050,24950,24950,24950,24950,0
|
|
20240513,163900,11259201050,24950,24950,24950,24950,0
|
|
20240513,163800,11259201050,24950,24950,24950,24950,0
|
|
20240513,163700,11259201050,24950,24950,24950,24950,0
|
|
20240513,163600,11259201050,24950,24950,24950,24950,4808
|
|
20240513,163500,11259201050,24950,24950,24950,24950,0
|
|
20240513,163400,11259201050,24950,24950,24950,24950,0
|
|
20240513,163300,11259201050,24950,24950,24950,24950,0
|
|
20240513,163200,11259201050,24950,24950,24950,24950,0
|
|
20240513,163100,11259201050,24950,24950,24950,24950,0
|
|
20240513,163000,11259201050,24950,24950,24950,24950,0
|
|
20240513,162900,11259201050,24950,24950,24950,24950,0
|
|
20240513,162800,11259201050,24950,24950,24950,24950,0
|
|
20240513,162700,11259201050,24950,24950,24950,24950,0
|
|
20240513,162600,11259201050,24950,24950,24950,24950,0
|
|
20240513,162500,11259201050,24950,24950,24950,24950,0
|
|
20240513,162400,11259201050,24950,24950,24950,24950,0
|
|
20240513,162300,11259201050,24950,24950,24950,24950,0
|
|
20240513,162200,11259201050,24950,24950,24950,24950,0
|
|
20240513,162100,11259201050,24950,24950,24950,24950,0
|
|
20240513,162000,11259201050,24950,24950,24950,24950,0
|
|
20240513,161900,11259201050,24950,24950,24950,24950,0
|
|
20240513,161800,11259201050,24950,24950,24950,24950,0
|
|
20240513,161700,11259201050,24950,24950,24950,24950,0
|
|
20240513,161600,11259201050,24950,24950,24950,24950,0
|
|
20240513,161500,11259201050,24950,24950,24950,24950,0
|
|
20240513,161400,11259201050,24950,24950,24950,24950,0
|
|
20240513,161300,11259201050,24950,24950,24950,24950,0
|
|
20240513,161200,11259201050,24950,24950,24950,24950,0
|
|
20240513,161100,11259201050,24950,24950,24950,24950,0
|
|
20240513,161000,11259201050,24950,24950,24950,24950,0
|
|
20240513,160900,11259201050,24950,24950,24950,24950,0
|
|
20240513,160800,11259201050,24950,24950,24950,24950,0
|
|
20240513,160700,11259201050,24950,24950,24950,24950,0
|
|
20240513,160600,11259201050,24950,24950,24950,24950,4808
|
|
20240513,160500,11259201050,24950,24950,24950,24950,0
|
|
20240513,160400,11259201050,24950,24950,24950,24950,0
|
|
20240513,160300,11259201050,24950,24950,24950,24950,0
|
|
20240513,160200,11259201050,24950,24950,24950,24950,0
|
|
20240513,160100,11259201050,24950,24950,24950,24950,0
|
|
20240513,160000,11259201050,24950,24950,24950,24950,0
|
|
20240513,155900,11259201050,24950,24950,24950,24950,0
|
|
20240513,155800,11259201050,24950,24950,24950,24950,0
|
|
20240513,155700,11259201050,24950,24950,24950,24950,0
|
|
20240513,155600,11259201050,24950,24950,24950,24950,0
|
|
20240513,155500,11259201050,24950,24950,24950,24950,0
|
|
20240513,155400,11259201050,24950,24950,24950,24950,0
|
|
20240513,155300,11259201050,24950,24950,24950,24950,0
|
|
20240513,155200,11259201050,24950,24950,24950,24950,0
|
|
20240513,155100,11259201050,24950,24950,24950,24950,0
|
|
20240513,155000,11259201050,24950,24950,24950,24950,0
|
|
20240513,154900,11259201050,24950,24950,24950,24950,0
|
|
20240513,154800,11259201050,24950,24950,24950,24950,0
|
|
20240513,154700,11259201050,24950,24950,24950,24950,0
|
|
20240513,154600,11259201050,24950,24950,24950,24950,0
|
|
20240513,154500,11259201050,24950,24950,24950,24950,0
|
|
20240513,154400,11259201050,24950,24950,24950,24950,0
|
|
20240513,154300,11259201050,24950,24950,24950,24950,0
|
|
20240513,154200,11259201050,24950,24950,24950,24950,0
|
|
20240513,154100,11259201050,24950,24950,24950,24950,0
|
|
20240513,154000,11259201050,24950,24950,24950,24950,0
|
|
20240513,153900,11259201050,24950,24950,24950,24950,0
|
|
20240513,153800,11259201050,24950,24950,24950,24950,0
|
|
20240513,153700,11259201050,24950,24950,24950,24950,0
|
|
20240513,153600,11259201050,24950,24950,24950,24950,4808
|
|
20240513,153500,11259201050,24950,24950,24950,24950,0
|
|
20240513,153400,11259201050,24950,24950,24950,24950,0
|
|
20240513,153300,11259201050,24950,24950,24950,24950,0
|
|
20240513,153200,11259201050,24950,24950,24950,24950,0
|
|
20240513,153100,11259201050,24950,24950,24950,24950,0
|
|
20240513,153000,11259201050,24950,24950,24950,24950,4808
|
|
20240513,152900,11139241450,24750,24750,24750,24750,0
|
|
20240513,152800,11139241450,24750,24750,24750,24750,0
|
|
20240513,152700,11139241450,24750,24750,24750,24750,0
|
|
20240513,152600,11139241450,24750,24750,24750,24750,0
|
|
20240513,152500,11139241450,24750,24750,24750,24750,0
|
|
20240513,152400,11139241450,24750,24750,24750,24750,0
|
|
20240513,152300,11139241450,24750,24750,24750,24750,0
|
|
20240513,152200,11139241450,24750,24750,24750,24750,0
|
|
20240513,152100,11139241450,24750,24750,24750,24750,0
|
|
20240513,152000,11139241450,24750,24750,24750,24750,0
|
|
20240513,151900,11139241450,24750,24700,24750,24650,298
|
|
20240513,151800,11131883300,24750,24700,24750,24700,277
|
|
20240513,151700,11125041350,24700,24750,24750,24700,941
|
|
20240513,151600,11101788200,24800,24800,24800,24800,170
|
|
20240513,151500,11097572200,24800,24850,24850,24800,31
|
|
20240513,151400,11096803350,24850,24800,24900,24800,7
|
|
20240513,151300,11096629350,24800,24900,24900,24800,140
|
|
20240513,151200,11093145350,24700,24850,24950,24700,2006
|
|
20240513,151100,11043387050,24900,24900,24900,24900,123
|
|
20240513,151000,11040324350,24900,24800,24900,24800,832
|
|
20240513,150900,11019657050,24800,24850,24850,24800,277
|
|
20240513,150800,11012786650,24850,24850,24850,24850,52
|
|
20240513,150700,11011494450,24850,24900,24900,24850,371
|
|
20240513,150600,11002274100,24900,24900,24900,24850,219
|
|
20240513,150500,10996821350,24850,24900,24900,24850,71
|
|
20240513,150400,10995056500,24900,24900,24900,24800,45
|
|
20240513,150300,10993939400,24900,24850,24900,24850,121
|
|
20240513,150200,10990932500,24850,24900,24900,24850,742
|
|
20240513,150100,10972466700,24850,24900,24950,24850,605
|
|
20240513,150000,10957402700,24900,24900,24900,24850,602
|
|
20240513,145900,10942413000,24900,24900,24900,24850,32
|
|
20240513,145800,10941617050,24900,24850,24900,24850,299
|
|
20240513,145700,10934186750,24850,24850,24850,24750,368
|
|
20240513,145600,10925061300,24850,24850,24850,24850,1
|
|
20240513,145500,10925036450,24750,24750,24750,24750,15
|
|
20240513,145400,10924665200,24750,24850,24850,24750,320
|
|
20240513,145300,10916732150,24800,24800,24800,24800,17
|
|
20240513,145200,10916310550,24800,24800,24800,24750,171
|
|
20240513,145100,10912070250,24800,24800,24800,24800,32
|
|
20240513,145000,10911276650,24850,24800,24850,24750,698
|
|
20240513,144900,10893966700,24750,24700,24750,24700,577
|
|
20240513,144800,10879688450,24700,24650,24700,24650,262
|
|
20240513,144700,10873227100,24650,24650,24700,24650,41
|
|
20240513,144600,10872215350,24650,24700,24700,24650,62
|
|
20240513,144500,10870686950,24650,24700,24700,24600,818
|
|
20240513,144400,10850533300,24700,24650,24750,24650,208
|
|
20240513,144300,10845405650,24650,24650,24650,24650,40
|
|
20240513,144200,10844419650,24650,24650,24650,24650,0
|
|
20240513,144100,10844419650,24650,24700,24700,24650,151
|
|
20240513,144000,10840694000,24700,24700,24700,24650,322
|
|
20240513,143900,10832752950,24600,24650,24700,24600,493
|
|
20240513,143800,10820611900,24700,24700,24700,24700,127
|
|
20240513,143700,10817475000,24700,24650,24700,24650,233
|
|
20240513,143600,10811725100,24650,24650,24650,24650,6
|
|
20240513,143500,10811577200,24650,24650,24650,24650,95
|
|
20240513,143400,10809235450,24650,24650,24650,24600,30
|
|
20240513,143300,10808496000,24650,24650,24650,24650,100
|
|
20240513,143200,10806031000,24600,24650,24650,24600,46
|
|
20240513,143100,10804899100,24600,24600,24600,24600,563
|
|
20240513,143000,10791049300,24600,24650,24650,24600,99
|
|
20240513,142900,10788610200,24650,24700,24700,24650,22
|
|
20240513,142800,10788067850,24700,24700,24700,24700,2
|
|
20240513,142700,10788018450,24700,24700,24700,24650,14
|
|
20240513,142600,10787673050,24650,24700,24700,24600,127
|
|
20240513,142500,10784546050,24650,24650,24700,24650,46
|
|
20240513,142400,10783412100,24650,24700,24700,24650,216
|
|
20240513,142300,10778087050,24700,24650,24700,24650,134
|
|
20240513,142200,10774783700,24650,24550,24700,24550,1546
|
|
20240513,142100,10736740950,24550,24550,24550,24550,146
|
|
20240513,142000,10733156650,24550,24600,24600,24550,171
|
|
20240513,141900,10728956050,24550,24550,24550,24550,641
|
|
20240513,141800,10713219500,24550,24550,24550,24550,255
|
|
20240513,141700,10706959250,24550,24600,24600,24550,1335
|
|
20240513,141600,10674122000,24600,24650,24650,24600,282
|
|
20240513,141500,10667179300,24650,24700,24700,24650,2131
|
|
20240513,141400,10614649500,24700,24650,24700,24650,17
|
|
20240513,141300,10614229750,24650,24700,24700,24650,54
|
|
20240513,141200,10612898450,24700,24650,24700,24650,154
|
|
20240513,141100,10609098200,24650,24700,24700,24650,118
|
|
20240513,141000,10606186650,24700,24700,24700,24700,29
|
|
20240513,140900,10605470350,24700,24750,24750,24700,440
|
|
20240513,140800,10594596800,24750,24750,24750,24750,12
|
|
20240513,140700,10594299800,24750,24700,24750,24700,85
|
|
20240513,140600,10592198250,24750,24750,24750,24700,72
|
|
20240513,140500,10590418500,24700,24700,24700,24700,44
|
|
20240513,140400,10589331700,24650,24750,24750,24650,94
|
|
20240513,140300,10587013350,24750,24700,24750,24700,535
|
|
20240513,140200,10573797600,24700,24650,24700,24650,107
|
|
20240513,140100,10571160000,24650,24750,24750,24650,125
|
|
20240513,140000,10568074650,24750,24700,24750,24700,634
|
|
20240513,135900,10552414750,24750,24750,24750,24700,120
|
|
20240513,135800,10549445600,24750,24750,24750,24700,331
|
|
20240513,135700,10541269450,24750,24750,24750,24750,102
|
|
20240513,135600,10538744950,24700,24750,24750,24700,254
|
|
20240513,135500,10532460850,24700,24700,24750,24700,61
|
|
20240513,135400,10530952750,24700,24700,24700,24700,644
|
|
20240513,135300,10515045950,24700,24700,24700,24650,77
|
|
20240513,135200,10513146300,24700,24700,24700,24700,16
|
|
20240513,135100,10512751100,24600,24600,24700,24600,147
|
|
20240513,135000,10509132700,24600,24600,24600,24600,49
|
|
20240513,134900,10507927300,24600,24600,24600,24600,64
|
|
20240513,134800,10506352900,24650,24650,24650,24550,1462
|
|
20240513,134700,10470365750,24600,24600,24600,24600,57
|
|
20240513,134600,10468963550,24600,24600,24600,24600,172
|
|
20240513,134500,10464732350,24600,24600,24650,24600,12
|
|
20240513,134400,10464437100,24650,24600,24650,24600,37
|
|
20240513,134300,10463525300,24600,24650,24650,24600,21
|
|
20240513,134200,10463008650,24650,24600,24650,24550,245
|
|
20240513,134100,10456981450,24650,24650,24650,24650,42
|
|
20240513,134000,10455946150,24650,24550,24650,24550,624
|
|
20240513,133900,10440626850,24550,24650,24650,24550,118
|
|
20240513,133800,10437724900,24650,24650,24650,24650,200
|
|
20240513,133700,10432794900,24600,24600,24650,24600,261
|
|
20240513,133600,10426372350,24550,24650,24650,24550,108
|
|
20240513,133500,10423717850,24650,24600,24650,24600,340
|
|
20240513,133400,10415339350,24550,24650,24650,24550,436
|
|
20240513,133300,10404606950,24650,24600,24650,24600,323
|
|
20240513,133200,10396658600,24600,24650,24650,24600,601
|
|
20240513,133100,10381873750,24650,24700,24700,24650,445
|
|
20240513,133000,10370902950,24700,24700,24700,24700,5
|
|
20240513,132900,10370779450,24700,24650,24700,24600,1295
|
|
20240513,132800,10338853950,24650,24700,24700,24650,326
|
|
20240513,132700,10330803700,24700,24650,24700,24650,274
|
|
20240513,132600,10324049550,24650,24750,24750,24650,271
|
|
20240513,132500,10317360350,24700,24700,24700,24650,183
|
|
20240513,132400,10312848300,24700,24750,24750,24700,45
|
|
20240513,132300,10311736700,24750,24650,24750,24650,1744
|
|
20240513,132200,10268705000,24700,24650,24700,24650,141
|
|
20240513,132100,10265227950,24650,24650,24700,24650,215
|
|
20240513,132000,10259926250,24650,24700,24750,24650,477
|
|
20240513,131900,10248150350,24700,24800,24800,24700,2201
|
|
20240513,131800,10193724900,24800,24850,24850,24800,348
|
|
20240513,131700,10185088950,24850,24750,24900,24750,642
|
|
20240513,131600,10169153950,24750,24700,24750,24700,269
|
|
20240513,131500,10162507650,24700,24550,24700,24500,453
|
|
20240513,131400,10151373800,24550,24650,24700,24550,444
|
|
20240513,131300,10140456650,24700,24550,24700,24500,2163
|
|
20240513,131200,10087140500,24500,24500,24550,24450,1613
|
|
20240513,131100,10047657250,24500,24650,24650,24450,1760
|
|
20240513,131000,10004467700,24600,24500,24650,24450,2606
|
|
20240513,130900,9940530150,24600,24800,24800,24500,13410
|
|
20240513,130800,9609543950,24800,24850,24900,24800,2028
|
|
20240513,130700,9559154100,24850,24850,24900,24800,935
|
|
20240513,130600,9535921850,24850,25000,25000,24800,5924
|
|
20240513,130500,9388581050,25000,25000,25000,24950,4259
|
|
20240513,130400,9282252250,25000,25050,25100,24950,2027
|
|
20240513,130300,9231548700,25050,25200,25200,24950,15298
|
|
20240513,130200,8848851300,25150,25550,25550,24950,33657
|
|
20240513,130100,8000685800,25550,25550,25600,25500,3119
|
|
20240513,130000,7921031750,25500,25750,25850,25500,17259
|
|
20240513,125900,7478199600,25750,25850,25900,25700,15201
|
|
20240513,125800,7085728750,25900,25800,25900,25700,15939
|
|
20240513,125700,6674257050,25800,25700,25900,25500,41922
|
|
20240513,125600,5593111600,25700,25500,25700,25500,6565
|
|
20240513,125500,5424679600,25600,25650,25650,25500,1072
|
|
20240513,125400,5397290700,25550,25550,25650,25500,866
|
|
20240513,125300,5375131400,25600,25500,25600,25500,181
|
|
20240513,125200,5370507350,25550,25500,25550,25500,678
|
|
20240513,125100,5353192300,25550,25500,25550,25450,1267
|
|
20240513,125000,5320884550,25500,25500,25550,25350,1310
|
|
20240513,124900,5287563950,25550,25500,25600,25500,974
|
|
20240513,124800,5262703100,25450,25600,25600,25450,533
|
|
20240513,124700,5249079100,25600,25600,25700,25400,3696
|
|
20240513,124600,5154645300,25600,25600,25600,25500,1494
|
|
20240513,124500,5116441800,25600,25550,25700,25500,4785
|
|
20240513,124400,4993946150,25600,25600,25650,25500,9138
|
|
20240513,124300,4760031450,25600,25350,25650,25350,13569
|
|
20240513,124200,4413917350,25300,25300,25300,25300,15
|
|
20240513,124100,4413537850,25300,25300,25300,25250,399
|
|
20240513,124000,4403460900,25300,25300,25300,25300,400
|
|
20240513,123900,4393340900,25300,25300,25300,25300,294
|
|
20240513,123800,4385902700,25300,25300,25300,25300,150
|
|
20240513,123700,4382107700,25300,25300,25300,25300,101
|
|
20240513,123600,4379552400,25350,25350,25350,25350,130
|
|
20240513,123500,4376256900,25350,25350,25350,25350,228
|
|
20240513,123400,4370477100,25400,25350,25400,25350,291
|
|
20240513,123300,4363098100,25350,25350,25350,25350,420
|
|
20240513,123200,4352451100,25300,25300,25300,25300,331
|
|
20240513,123100,4344076800,25250,25250,25250,25250,189
|
|
20240513,123000,4339304550,25250,25300,25300,25250,11
|
|
20240513,122900,4339026650,25300,25250,25300,25250,110
|
|
20240513,122800,4336246650,25250,25250,25250,25250,1186
|
|
20240513,122700,4306300150,25300,25250,25300,25250,254
|
|
20240513,122600,4299874350,25300,25250,25300,25250,151
|
|
20240513,122500,4296060550,25250,25250,25250,25250,115
|
|
20240513,122400,4293156800,25250,25250,25250,25200,420
|
|
20240513,122300,4282560400,25250,25300,25350,25250,548
|
|
20240513,122200,4268718650,25350,25300,25350,25300,327
|
|
20240513,122100,4260445500,25350,25350,25350,25350,379
|
|
20240513,122000,4250837850,25350,25400,25400,25350,122
|
|
20240513,121900,4247739350,25400,25350,25400,25350,196
|
|
20240513,121800,4242769450,25350,25350,25350,25300,540
|
|
20240513,121700,4229081450,25300,25300,25300,25300,183
|
|
20240513,121600,4224451550,25300,25300,25300,25300,32
|
|
20240513,121500,4223641950,25300,25300,25300,25300,186
|
|
20240513,121400,4218936150,25300,25300,25300,25300,42
|
|
20240513,121300,4217873550,25300,25350,25350,25300,105
|
|
20240513,121200,4215214400,25350,25350,25350,25350,50
|
|
20240513,121100,4213946900,25350,25350,25400,25350,424
|
|
20240513,121000,4203196350,25350,25350,25350,25350,21
|
|
20240513,120900,4202664000,25350,25400,25400,25350,105
|
|
20240513,120800,4199998150,25400,25300,25400,25300,5399
|
|
20240513,120700,4063077650,25300,25300,25300,25250,366
|
|
20240513,120600,4053818050,25300,25300,25300,25300,0
|
|
20240513,120500,4053818050,25300,25250,25300,25250,1256
|
|
20240513,120400,4022041650,25300,25300,25300,25300,154
|
|
20240513,120300,4018145450,25300,25300,25300,25300,4
|
|
20240513,120200,4018044250,25250,25250,25250,25250,47
|
|
20240513,120100,4016857500,25200,25250,25250,25200,138
|
|
20240513,120000,4013373050,25300,25300,25300,25300,45
|
|
20240513,115900,4012234550,25300,25300,25300,25300,495
|
|
20240513,115800,3999711050,25350,25300,25350,25300,154
|
|
20240513,115700,3995813850,25350,25300,25350,25300,100
|
|
20240513,115600,3993280300,25350,25300,25350,25300,637
|
|
20240513,115500,3977163700,25300,25150,25300,25150,3058
|
|
20240513,115400,3899866700,25200,25200,25250,25200,89
|
|
20240513,115300,3897623500,25200,25200,25200,25200,135
|
|
20240513,115200,3894221500,25200,25250,25250,25200,221
|
|
20240513,115100,3888651300,25250,25200,25250,25200,116
|
|
20240513,115000,3885726100,25200,25250,25250,25200,174
|
|
20240513,114900,3881333650,25200,25250,25250,25200,125
|
|
20240513,114800,3878182150,25250,25200,25250,25200,596
|
|
20240513,114700,3863160150,25200,25200,25200,25200,1417
|
|
20240513,114600,3827451750,25200,25100,25200,25100,210
|
|
20240513,114500,3822170850,25050,25050,25050,25050,147
|
|
20240513,114400,3818488500,25150,25150,25150,25050,367
|
|
20240513,114300,3809275050,25150,25150,25150,25150,9
|
|
20240513,114200,3809048700,25150,25150,25150,25150,210
|
|
20240513,114100,3803767200,25150,25150,25150,25100,509
|
|
20240513,114000,3790991150,25150,25100,25150,25100,501
|
|
20240513,113900,3778407550,25150,25150,25150,25150,0
|
|
20240513,113800,3778407550,25150,25100,25150,25100,929
|
|
20240513,113700,3755050150,25150,25150,25150,25100,124
|
|
20240513,113600,3751932050,25150,25100,25150,25100,13
|
|
20240513,113500,3751605450,25150,25050,25150,25050,17
|
|
20240513,113400,3751179200,25050,25000,25050,24950,516
|
|
20240513,113300,3738301300,24950,25000,25000,24950,229
|
|
20240513,113200,3732584250,24950,25000,25000,24950,153
|
|
20240513,113100,3728765400,25050,25050,25050,24950,257
|
|
20240513,113000,3722350500,24950,25050,25050,24950,634
|
|
20240513,112900,3706499550,25050,25050,25050,25050,0
|
|
20240513,112800,3706499550,25050,25000,25050,25000,46
|
|
20240513,112700,3705347500,25000,25000,25000,25000,17
|
|
20240513,112600,3704922500,25000,25000,25000,25000,30
|
|
20240513,112500,3704172500,25050,25050,25050,25050,0
|
|
20240513,112400,3704172500,25050,24950,25050,24950,52
|
|
20240513,112300,3702873850,24950,25050,25050,24950,1721
|
|
20240513,112200,3659797500,25100,25150,25150,25100,1650
|
|
20240513,112100,3618382100,25150,25100,25150,25100,462
|
|
20240513,112000,3606764200,25100,25150,25150,25100,535
|
|
20240513,111900,3593313950,25150,25200,25200,25150,121
|
|
20240513,111800,3590270750,25150,25150,25150,25150,20
|
|
20240513,111700,3589767750,25200,25150,25200,25150,134
|
|
20240513,111600,3586397400,25150,25150,25150,25150,314
|
|
20240513,111500,3578500300,25200,25250,25250,25200,1365
|
|
20240513,111400,3544095300,25300,25250,25300,25250,106
|
|
20240513,111300,3541418600,25250,25250,25300,25250,166
|
|
20240513,111200,3537225350,25250,25300,25300,25250,78
|
|
20240513,111100,3535255600,25300,25300,25300,25250,280
|
|
20240513,111000,3528171750,25250,25250,25300,25250,214
|
|
20240513,110900,3522767250,25300,25300,25300,25300,278
|
|
20240513,110800,3515733850,25300,25250,25300,25250,5
|
|
20240513,110700,3515607500,25250,25250,25250,25250,4
|
|
20240513,110600,3515506500,25250,25250,25250,25250,15
|
|
20240513,110500,3515127750,25250,25300,25300,25200,767
|
|
20240513,110400,3495759750,25250,25250,25250,25250,1592
|
|
20240513,110300,3455561750,25200,25200,25200,25200,10
|
|
20240513,110200,3455309750,25200,25250,25250,25200,476
|
|
20240513,110100,3443306000,25200,25200,25200,25200,175
|
|
20240513,110000,3438896000,25200,25200,25250,25200,152
|
|
20240513,105900,3435065550,25250,25250,25250,25250,0
|
|
20240513,105800,3435065550,25250,25250,25250,25250,3
|
|
20240513,105700,3434989800,25200,25200,25200,25200,410
|
|
20240513,105600,3424657800,25200,25200,25200,25200,22
|
|
20240513,105500,3424103400,25200,25200,25200,25200,96
|
|
20240513,105400,3421684200,25200,25200,25200,25200,80
|
|
20240513,105300,3419668200,25200,25200,25200,25200,72
|
|
20240513,105200,3417853800,25200,25250,25250,25200,286
|
|
20240513,105100,3410637700,25250,25250,25300,25200,233
|
|
20240513,105000,3404747200,25250,25150,25250,25150,1335
|
|
20240513,104900,3371046200,25100,25100,25150,25100,239
|
|
20240513,104800,3365047250,25100,25100,25200,25100,122
|
|
20240513,104700,3361984850,25100,25200,25200,25100,18
|
|
20240513,104600,3361532250,25200,25200,25250,25200,800
|
|
20240513,104500,3341372150,25250,25200,25250,25100,2384
|
|
20240513,104400,3281291650,25200,25250,25250,25100,1633
|
|
20240513,104300,3240198550,25200,25200,25250,25150,88
|
|
20240513,104200,3237982550,25250,25200,25250,25200,805
|
|
20240513,104100,3217695700,25200,25300,25300,25200,1389
|
|
20240513,104000,3182612700,25350,25300,25350,25250,385
|
|
20240513,103900,3172857200,25250,25400,25400,25250,3591
|
|
20240513,103800,3081758150,25400,25200,25400,25150,4781
|
|
20240513,103700,2960876750,25200,25200,25200,25050,134
|
|
20240513,103600,2957512650,25200,25200,25250,25200,269
|
|
20240513,103500,2950733750,25150,25050,25150,25050,91
|
|
20240513,103400,2948450150,25050,25000,25050,25000,1402
|
|
20240513,103300,2913348300,25000,25150,25150,25000,1858
|
|
20240513,103200,2866828750,25150,25150,25150,25100,864
|
|
20240513,103100,2845121000,25150,25200,25200,25150,476
|
|
20240513,103000,2833139300,25200,25250,25250,25200,1053
|
|
20240513,102900,2806563400,25250,25250,25300,25250,1299
|
|
20240513,102800,2773706500,25350,25150,25350,25150,4835
|
|
20240513,102700,2651494300,25150,25050,25150,25050,1322
|
|
20240513,102600,2618295800,25050,25050,25150,25050,268
|
|
20240513,102500,2611569100,25000,25050,25150,25000,1446
|
|
20240513,102400,2575357550,25150,25100,25150,25050,83
|
|
20240513,102300,2573272900,25100,25100,25100,25050,240
|
|
20240513,102200,2567251950,25100,25150,25150,25100,384
|
|
20240513,102100,2557609550,25150,25200,25200,25150,2076
|
|
20240513,102000,2505334100,25200,25250,25250,25200,566
|
|
20240513,101900,2491063350,25200,25100,25300,25100,7083
|
|
20240513,101800,2312511150,25100,25150,25150,25100,250
|
|
20240513,101700,2306234500,25150,24900,25150,24850,5058
|
|
20240513,101600,2179704450,24900,24950,25000,24900,1541
|
|
20240513,101500,2141258800,25000,25000,25000,24950,57
|
|
20240513,101400,2139833850,25000,25050,25050,25000,508
|
|
20240513,101300,2127117950,25050,25000,25100,25000,391
|
|
20240513,101200,2117324700,25050,25000,25050,25000,209
|
|
20240513,101100,2112095600,24950,24900,24950,24900,156
|
|
20240513,101000,2108209800,24900,24900,24900,24900,17
|
|
20240513,100900,2107786500,24950,24850,25000,24850,1120
|
|
20240513,100800,2079803050,24850,24950,24950,24800,684
|
|
20240513,100700,2062818850,25000,25100,25100,24900,186
|
|
20240513,100600,2058165950,25000,25050,25050,25000,1531
|
|
20240513,100500,2019823950,25050,24900,25050,24850,100
|
|
20240513,100400,2017325700,24850,24850,24900,24850,183
|
|
20240513,100300,2012774400,24850,25100,25100,24850,3526
|
|
20240513,100200,1924433050,25150,25100,25150,25100,105
|
|
20240513,100100,1921797500,25150,25150,25200,25100,386
|
|
20240513,100000,1912082100,25150,25150,25200,25100,1142
|
|
20240513,095900,1883337050,25150,25150,25200,25150,553
|
|
20240513,095800,1869426600,25200,25150,25200,25100,670
|
|
20240513,095700,1852575100,25150,25000,25150,25000,734
|
|
20240513,095600,1834133650,25100,25050,25100,24900,99
|
|
20240513,095500,1831657900,25050,24950,25050,24900,1230
|
|
20240513,095400,1800856050,24900,25000,25050,24850,1562
|
|
20240513,095300,1761979700,25050,25200,25250,24900,2551
|
|
20240513,095200,1698021350,25200,25150,25250,25100,2799
|
|
20240513,095100,1627532400,25150,25050,25150,25050,2674
|
|
20240513,095000,1560404900,25050,25000,25100,25000,1495
|
|
20240513,094900,1522929800,25050,24900,25100,24850,3648
|
|
20240513,094800,1431670550,24900,24800,24900,24800,177
|
|
20240513,094700,1427273950,24800,24800,24800,24800,566
|
|
20240513,094600,1413237150,24800,24800,24900,24800,225
|
|
20240513,094500,1407657000,24800,24750,24800,24700,925
|
|
20240513,094400,1384777400,24850,24800,24850,24800,734
|
|
20240513,094300,1366555000,24800,24950,24950,24800,1428
|
|
20240513,094200,1331074350,25000,24950,25000,24950,1335
|
|
20240513,094100,1297702250,24950,24850,24950,24800,2804
|
|
20240513,094000,1227880750,24850,24750,24850,24750,571
|
|
20240513,093900,1213693600,24750,24800,24850,24750,771
|
|
20240513,093800,1194572200,24850,24850,24850,24800,864
|
|
20240513,093700,1173134300,24900,24800,24900,24800,495
|
|
20240513,093600,1160828000,24850,24900,24950,24850,316
|
|
20240513,093500,1152960900,24950,24800,24950,24800,1874
|
|
20240513,093400,1106381000,24800,24850,24850,24750,2104
|
|
20240513,093300,1054171050,24800,24850,24900,24800,1800
|
|
20240513,093200,1009446450,24900,24950,24950,24850,2227
|
|
20240513,093100,953966100,24950,24700,25000,24700,6158
|
|
20240513,093000,800771850,24700,24600,24750,24600,2100
|
|
20240513,092900,748968750,24600,24650,24750,24600,5012
|
|
20240513,092800,625324650,24700,24650,24700,24650,2384
|
|
20240513,092700,566524650,24700,24600,24750,24550,2940
|
|
20240513,092600,494007350,24550,24500,24750,24400,2407
|
|
20240513,092500,434868600,24500,24200,24550,24200,6373
|
|
20240513,092400,278960700,24150,24100,24150,24100,126
|
|
20240513,092300,275922550,24100,24150,24150,24100,455
|
|
20240513,092200,264952900,24100,24100,24100,24100,70
|
|
20240513,092100,263265900,24200,24200,24200,24100,68
|
|
20240513,092000,261622000,24100,24150,24150,24050,634
|
|
20240513,091900,246344600,24150,24200,24200,24150,2
|
|
20240513,091800,246296250,24150,24150,24150,24150,0
|
|
20240513,091700,246296250,24150,24200,24200,24150,316
|
|
20240513,091600,238662600,24250,24250,24250,24200,1008
|
|
20240513,091500,214268650,24150,24200,24200,24150,73
|
|
20240513,091400,212505600,24200,24300,24300,24200,1242
|
|
20240513,091300,182327750,24300,24200,24300,24100,188
|
|
20240513,091200,177787250,24150,24300,24300,24150,32
|
|
20240513,091100,177014100,24200,24150,24200,24150,90
|
|
20240513,091000,174836600,24150,24300,24350,24150,157
|
|
20240513,090900,171033850,24300,24150,24350,24150,246
|
|
20240513,090800,165089600,24150,24300,24300,24150,360
|
|
20240513,090700,156370250,24300,24250,24300,24250,328
|
|
20240513,090600,148403700,24250,24200,24250,24200,572
|
|
20240513,090500,134543650,24100,23950,24100,23950,79
|
|
20240513,090400,132646950,23950,24100,24100,23950,396
|
|
20240513,090300,123117400,24000,24000,24000,23950,235
|
|
20240513,090200,117485150,24000,24100,24100,24000,176
|
|
20240513,090100,113255550,24100,24200,24200,24050,837
|
|
20240513,090000,93021900,24200,24000,24200,24000,3874
|