645 lines
35 KiB
CSV
645 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,194200,52009481400,26600,26600,26600,26600,19515
|
|
20240516,194100,52009481400,26600,26600,26600,26600,0
|
|
20240516,194000,52009481400,26600,26600,26600,26600,0
|
|
20240516,193900,52009481400,26600,26600,26600,26600,0
|
|
20240516,193800,52009481400,26600,26600,26600,26600,0
|
|
20240516,193700,52009481400,26600,26600,26600,26600,0
|
|
20240516,193600,52009481400,26600,26600,26600,26600,0
|
|
20240516,193500,52009481400,26600,26600,26600,26600,0
|
|
20240516,193400,52009481400,26600,26600,26600,26600,0
|
|
20240516,193300,52009481400,26600,26600,26600,26600,0
|
|
20240516,193200,52009481400,26600,26600,26600,26600,0
|
|
20240516,193100,52009481400,26600,26600,26600,26600,0
|
|
20240516,193000,52009481400,26600,26600,26600,26600,0
|
|
20240516,192900,52009481400,26600,26600,26600,26600,0
|
|
20240516,192800,52009481400,26600,26600,26600,26600,0
|
|
20240516,192700,52009481400,26600,26600,26600,26600,0
|
|
20240516,192600,52009481400,26600,26600,26600,26600,0
|
|
20240516,192500,52009481400,26600,26600,26600,26600,0
|
|
20240516,192400,52009481400,26600,26600,26600,26600,0
|
|
20240516,192300,52009481400,26600,26600,26600,26600,0
|
|
20240516,192200,52009481400,26600,26600,26600,26600,0
|
|
20240516,192100,52009481400,26600,26600,26600,26600,0
|
|
20240516,192000,52009481400,26600,26600,26600,26600,0
|
|
20240516,191900,52009481400,26600,26600,26600,26600,0
|
|
20240516,191800,52009481400,26600,26600,26600,26600,0
|
|
20240516,191700,52009481400,26600,26600,26600,26600,0
|
|
20240516,191600,52009481400,26600,26600,26600,26600,0
|
|
20240516,191500,52009481400,26600,26600,26600,26600,0
|
|
20240516,191400,52009481400,26600,26600,26600,26600,0
|
|
20240516,191300,52009481400,26600,26600,26600,26600,0
|
|
20240516,191200,52009481400,26600,26600,26600,26600,19515
|
|
20240516,191100,52009481400,26600,26600,26600,26600,0
|
|
20240516,191000,52009481400,26600,26600,26600,26600,0
|
|
20240516,190900,52009481400,26600,26600,26600,26600,0
|
|
20240516,190800,52009481400,26600,26600,26600,26600,0
|
|
20240516,190700,52009481400,26600,26600,26600,26600,0
|
|
20240516,190600,52009481400,26600,26600,26600,26600,0
|
|
20240516,190500,52009481400,26600,26600,26600,26600,0
|
|
20240516,190400,52009481400,26600,26600,26600,26600,0
|
|
20240516,190300,52009481400,26600,26600,26600,26600,0
|
|
20240516,190200,52009481400,26600,26600,26600,26600,0
|
|
20240516,190100,52009481400,26600,26600,26600,26600,0
|
|
20240516,190000,52009481400,26600,26600,26600,26600,0
|
|
20240516,185900,52009481400,26600,26600,26600,26600,0
|
|
20240516,185800,52009481400,26600,26600,26600,26600,0
|
|
20240516,185700,52009481400,26600,26600,26600,26600,0
|
|
20240516,185600,52009481400,26600,26600,26600,26600,0
|
|
20240516,185500,52009481400,26600,26600,26600,26600,0
|
|
20240516,185400,52009481400,26600,26600,26600,26600,0
|
|
20240516,185300,52009481400,26600,26600,26600,26600,0
|
|
20240516,185200,52009481400,26600,26600,26600,26600,0
|
|
20240516,185100,52009481400,26600,26600,26600,26600,0
|
|
20240516,185000,52009481400,26600,26600,26600,26600,0
|
|
20240516,184900,52009481400,26600,26600,26600,26600,0
|
|
20240516,184800,52009481400,26600,26600,26600,26600,0
|
|
20240516,184700,52009481400,26600,26600,26600,26600,0
|
|
20240516,184600,52009481400,26600,26600,26600,26600,0
|
|
20240516,184500,52009481400,26600,26600,26600,26600,0
|
|
20240516,184400,52009481400,26600,26600,26600,26600,0
|
|
20240516,184300,52009481400,26600,26600,26600,26600,0
|
|
20240516,184200,52009481400,26600,26600,26600,26600,19515
|
|
20240516,184100,52009481400,26600,26600,26600,26600,0
|
|
20240516,184000,52009481400,26600,26600,26600,26600,0
|
|
20240516,183900,52009481400,26600,26600,26600,26600,0
|
|
20240516,183800,52009481400,26600,26600,26600,26600,0
|
|
20240516,183700,52009481400,26600,26600,26600,26600,0
|
|
20240516,183600,52009481400,26600,26600,26600,26600,0
|
|
20240516,183500,52009481400,26600,26600,26600,26600,0
|
|
20240516,183400,52009481400,26600,26600,26600,26600,0
|
|
20240516,183300,52009481400,26600,26600,26600,26600,0
|
|
20240516,183200,52009481400,26600,26600,26600,26600,0
|
|
20240516,183100,52009481400,26600,26600,26600,26600,0
|
|
20240516,183000,52009481400,26600,26600,26600,26600,0
|
|
20240516,182900,52009481400,26600,26600,26600,26600,0
|
|
20240516,182800,52009481400,26600,26600,26600,26600,0
|
|
20240516,182700,52009481400,26600,26600,26600,26600,0
|
|
20240516,182600,52009481400,26600,26600,26600,26600,0
|
|
20240516,182500,52009481400,26600,26600,26600,26600,0
|
|
20240516,182400,52009481400,26600,26600,26600,26600,0
|
|
20240516,182300,52009481400,26600,26600,26600,26600,0
|
|
20240516,182200,52009481400,26600,26600,26600,26600,0
|
|
20240516,182100,52009481400,26600,26600,26600,26600,0
|
|
20240516,182000,52009481400,26600,26600,26600,26600,0
|
|
20240516,181900,52009481400,26600,26600,26600,26600,0
|
|
20240516,181800,52009481400,26600,26600,26600,26600,0
|
|
20240516,181700,52009481400,26600,26600,26600,26600,0
|
|
20240516,181600,52009481400,26600,26600,26600,26600,0
|
|
20240516,181500,52009481400,26600,26600,26600,26600,0
|
|
20240516,181400,52009481400,26600,26600,26600,26600,0
|
|
20240516,181300,52009481400,26600,26600,26600,26600,0
|
|
20240516,181200,52009481400,26600,26600,26600,26600,19515
|
|
20240516,181100,52009481400,26600,26600,26600,26600,0
|
|
20240516,181000,52009481400,26600,26600,26600,26600,0
|
|
20240516,180900,52009481400,26600,26600,26600,26600,0
|
|
20240516,180800,52009481400,26600,26600,26600,26600,0
|
|
20240516,180700,52009481400,26600,26600,26600,26600,0
|
|
20240516,180600,52009481400,26600,26600,26600,26600,0
|
|
20240516,180500,52009481400,26600,26600,26600,26600,0
|
|
20240516,180400,52009481400,26600,26600,26600,26600,0
|
|
20240516,180300,52009481400,26600,26600,26600,26600,0
|
|
20240516,180200,52009481400,26600,26600,26600,26600,0
|
|
20240516,180100,52009481400,26600,26600,26600,26600,0
|
|
20240516,180000,52009481400,26600,26600,26600,26600,0
|
|
20240516,175900,52009481400,26600,26600,26600,26600,0
|
|
20240516,175800,52009481400,26600,26600,26600,26600,0
|
|
20240516,175700,52009481400,26600,26600,26600,26600,0
|
|
20240516,175600,52009481400,26600,26600,26600,26600,0
|
|
20240516,175500,52009481400,26600,26600,26600,26600,0
|
|
20240516,175400,52009481400,26600,26600,26600,26600,0
|
|
20240516,175300,52009481400,26600,26600,26600,26600,0
|
|
20240516,175200,52009481400,26600,26600,26600,26600,0
|
|
20240516,175100,52009481400,26600,26600,26600,26600,0
|
|
20240516,175000,52009481400,26600,26600,26600,26600,0
|
|
20240516,174900,52009481400,26600,26600,26600,26600,0
|
|
20240516,174800,52009481400,26600,26600,26600,26600,0
|
|
20240516,174700,52009481400,26600,26600,26600,26600,0
|
|
20240516,174600,52009481400,26600,26600,26600,26600,0
|
|
20240516,174500,52009481400,26600,26600,26600,26600,0
|
|
20240516,174400,52009481400,26600,26600,26600,26600,0
|
|
20240516,174300,52009481400,26600,26600,26600,26600,0
|
|
20240516,174200,52009481400,26600,26600,26600,26600,19515
|
|
20240516,174100,52009481400,26600,26600,26600,26600,0
|
|
20240516,174000,52009481400,26600,26600,26600,26600,0
|
|
20240516,173900,52009481400,26600,26600,26600,26600,0
|
|
20240516,173800,52009481400,26600,26600,26600,26600,0
|
|
20240516,173700,52009481400,26600,26600,26600,26600,0
|
|
20240516,173600,52009481400,26600,26600,26600,26600,0
|
|
20240516,173500,52009481400,26600,26600,26600,26600,0
|
|
20240516,173400,52009481400,26600,26600,26600,26600,0
|
|
20240516,173300,52009481400,26600,26600,26600,26600,0
|
|
20240516,173200,52009481400,26600,26600,26600,26600,0
|
|
20240516,173100,52009481400,26600,26600,26600,26600,0
|
|
20240516,173000,52009481400,26600,26600,26600,26600,0
|
|
20240516,172900,52009481400,26600,26600,26600,26600,0
|
|
20240516,172800,52009481400,26600,26600,26600,26600,0
|
|
20240516,172700,52009481400,26600,26600,26600,26600,0
|
|
20240516,172600,52009481400,26600,26600,26600,26600,0
|
|
20240516,172500,52009481400,26600,26600,26600,26600,0
|
|
20240516,172400,52009481400,26600,26600,26600,26600,0
|
|
20240516,172300,52009481400,26600,26600,26600,26600,0
|
|
20240516,172200,52009481400,26600,26600,26600,26600,0
|
|
20240516,172100,52009481400,26600,26600,26600,26600,0
|
|
20240516,172000,52009481400,26600,26600,26600,26600,0
|
|
20240516,171900,52009481400,26600,26600,26600,26600,0
|
|
20240516,171800,52009481400,26600,26600,26600,26600,0
|
|
20240516,171700,52009481400,26600,26600,26600,26600,0
|
|
20240516,171600,52009481400,26600,26600,26600,26600,0
|
|
20240516,171500,52009481400,26600,26600,26600,26600,0
|
|
20240516,171400,52009481400,26600,26600,26600,26600,0
|
|
20240516,171300,52009481400,26600,26600,26600,26600,0
|
|
20240516,171200,52009481400,26600,26600,26600,26600,19515
|
|
20240516,171100,52009481400,26600,26600,26600,26600,0
|
|
20240516,171000,52009481400,26600,26600,26600,26600,0
|
|
20240516,170900,52009481400,26600,26600,26600,26600,0
|
|
20240516,170800,52009481400,26600,26600,26600,26600,0
|
|
20240516,170700,52009481400,26600,26600,26600,26600,0
|
|
20240516,170600,52009481400,26600,26600,26600,26600,0
|
|
20240516,170500,52009481400,26600,26600,26600,26600,0
|
|
20240516,170400,52009481400,26600,26600,26600,26600,0
|
|
20240516,170300,52009481400,26600,26600,26600,26600,0
|
|
20240516,170200,52009481400,26600,26600,26600,26600,0
|
|
20240516,170100,52009481400,26600,26600,26600,26600,0
|
|
20240516,170000,52009481400,26600,26600,26600,26600,0
|
|
20240516,165900,52009481400,26600,26600,26600,26600,0
|
|
20240516,165800,52009481400,26600,26600,26600,26600,0
|
|
20240516,165700,52009481400,26600,26600,26600,26600,0
|
|
20240516,165600,52009481400,26600,26600,26600,26600,0
|
|
20240516,165500,52009481400,26600,26600,26600,26600,0
|
|
20240516,165400,52009481400,26600,26600,26600,26600,0
|
|
20240516,165300,52009481400,26600,26600,26600,26600,0
|
|
20240516,165200,52009481400,26600,26600,26600,26600,0
|
|
20240516,165100,52009481400,26600,26600,26600,26600,0
|
|
20240516,165000,52009481400,26600,26600,26600,26600,0
|
|
20240516,164900,52009481400,26600,26600,26600,26600,0
|
|
20240516,164800,52009481400,26600,26600,26600,26600,0
|
|
20240516,164700,52009481400,26600,26600,26600,26600,0
|
|
20240516,164600,52009481400,26600,26600,26600,26600,0
|
|
20240516,164500,52009481400,26600,26600,26600,26600,0
|
|
20240516,164400,52009481400,26600,26600,26600,26600,0
|
|
20240516,164300,52009481400,26600,26600,26600,26600,0
|
|
20240516,164200,52009481400,26600,26600,26600,26600,19515
|
|
20240516,164100,52009481400,26600,26600,26600,26600,0
|
|
20240516,164000,52009481400,26600,26600,26600,26600,0
|
|
20240516,163900,52009481400,26600,26600,26600,26600,0
|
|
20240516,163800,52009481400,26600,26600,26600,26600,0
|
|
20240516,163700,52009481400,26600,26600,26600,26600,0
|
|
20240516,163600,52009481400,26600,26600,26600,26600,0
|
|
20240516,163500,52009481400,26600,26600,26600,26600,0
|
|
20240516,163400,52009481400,26600,26600,26600,26600,0
|
|
20240516,163300,52009481400,26600,26600,26600,26600,0
|
|
20240516,163200,52009481400,26600,26600,26600,26600,0
|
|
20240516,163100,52009481400,26600,26600,26600,26600,0
|
|
20240516,163000,52009481400,26600,26600,26600,26600,0
|
|
20240516,162900,52009481400,26600,26600,26600,26600,0
|
|
20240516,162800,52009481400,26600,26600,26600,26600,0
|
|
20240516,162700,52009481400,26600,26600,26600,26600,0
|
|
20240516,162600,52009481400,26600,26600,26600,26600,0
|
|
20240516,162500,52009481400,26600,26600,26600,26600,0
|
|
20240516,162400,52009481400,26600,26600,26600,26600,0
|
|
20240516,162300,52009481400,26600,26600,26600,26600,0
|
|
20240516,162200,52009481400,26600,26600,26600,26600,0
|
|
20240516,162100,52009481400,26600,26600,26600,26600,0
|
|
20240516,162000,52009481400,26600,26600,26600,26600,0
|
|
20240516,161900,52009481400,26600,26600,26600,26600,0
|
|
20240516,161800,52009481400,26600,26600,26600,26600,0
|
|
20240516,161700,52009481400,26600,26600,26600,26600,0
|
|
20240516,161600,52009481400,26600,26600,26600,26600,0
|
|
20240516,161500,52009481400,26600,26600,26600,26600,0
|
|
20240516,161400,52009481400,26600,26600,26600,26600,0
|
|
20240516,161300,52009481400,26600,26600,26600,26600,0
|
|
20240516,161200,52009481400,26600,26600,26600,26600,19515
|
|
20240516,161100,52009481400,26600,26600,26600,26600,0
|
|
20240516,161000,52009481400,26600,26600,26600,26600,0
|
|
20240516,160900,52009481400,26600,26600,26600,26600,0
|
|
20240516,160800,52009481400,26600,26600,26600,26600,0
|
|
20240516,160700,52009481400,26600,26600,26600,26600,0
|
|
20240516,160600,52009481400,26600,26600,26600,26600,0
|
|
20240516,160500,52009481400,26600,26600,26600,26600,0
|
|
20240516,160400,52009481400,26600,26600,26600,26600,0
|
|
20240516,160300,52009481400,26600,26600,26600,26600,0
|
|
20240516,160200,52009481400,26600,26600,26600,26600,0
|
|
20240516,160100,52009481400,26600,26600,26600,26600,0
|
|
20240516,160000,52009481400,26600,26600,26600,26600,0
|
|
20240516,155900,52009481400,26600,26600,26600,26600,0
|
|
20240516,155800,52009481400,26600,26600,26600,26600,0
|
|
20240516,155700,52009481400,26600,26600,26600,26600,0
|
|
20240516,155600,52009481400,26600,26600,26600,26600,0
|
|
20240516,155500,52009481400,26600,26600,26600,26600,0
|
|
20240516,155400,52009481400,26600,26600,26600,26600,0
|
|
20240516,155300,52009481400,26600,26600,26600,26600,0
|
|
20240516,155200,52009481400,26600,26600,26600,26600,0
|
|
20240516,155100,52009481400,26600,26600,26600,26600,0
|
|
20240516,155000,52009481400,26600,26600,26600,26600,0
|
|
20240516,154900,52009481400,26600,26600,26600,26600,0
|
|
20240516,154800,52009481400,26600,26600,26600,26600,0
|
|
20240516,154700,52009481400,26600,26600,26600,26600,0
|
|
20240516,154600,52009481400,26600,26600,26600,26600,0
|
|
20240516,154500,52009481400,26600,26600,26600,26600,0
|
|
20240516,154400,52009481400,26600,26600,26600,26600,0
|
|
20240516,154300,52009481400,26600,26600,26600,26600,0
|
|
20240516,154200,52009481400,26600,26600,26600,26600,19515
|
|
20240516,154100,52009481400,26600,26600,26600,26600,0
|
|
20240516,154000,52009481400,26600,26600,26600,26600,0
|
|
20240516,153900,52009481400,26600,26600,26600,26600,0
|
|
20240516,153800,52009481400,26600,26600,26600,26600,0
|
|
20240516,153700,52009481400,26600,26600,26600,26600,0
|
|
20240516,153600,52009481400,26600,26600,26600,26600,0
|
|
20240516,153500,52009481400,26600,26600,26600,26600,0
|
|
20240516,153400,52009481400,26600,26600,26600,26600,0
|
|
20240516,153300,52009481400,26600,26600,26600,26600,0
|
|
20240516,153200,52009481400,26600,26600,26600,26600,0
|
|
20240516,153100,52009481400,26600,26600,26600,26600,0
|
|
20240516,153000,52009481400,26600,26600,26600,26600,19515
|
|
20240516,152900,51490382400,26650,26650,26650,26650,0
|
|
20240516,152800,51490382400,26650,26650,26650,26650,0
|
|
20240516,152700,51490382400,26650,26650,26650,26650,0
|
|
20240516,152600,51490382400,26650,26650,26650,26650,0
|
|
20240516,152500,51490382400,26650,26650,26650,26650,0
|
|
20240516,152400,51490382400,26650,26650,26650,26650,0
|
|
20240516,152300,51490382400,26650,26650,26650,26650,0
|
|
20240516,152200,51490382400,26650,26650,26650,26650,0
|
|
20240516,152100,51490382400,26650,26650,26650,26650,0
|
|
20240516,152000,51490382400,26650,26650,26650,26650,0
|
|
20240516,151900,51490382400,26650,26650,26700,26600,8251
|
|
20240516,151800,51270547500,26650,26700,26700,26650,999
|
|
20240516,151700,51243891300,26700,26650,26700,26600,2019
|
|
20240516,151600,51190069350,26650,26600,26650,26600,4391
|
|
20240516,151500,51073082250,26650,26650,26650,26600,1010
|
|
20240516,151400,51046185250,26650,26600,26650,26600,1542
|
|
20240516,151300,51005115750,26600,26600,26650,26600,11547
|
|
20240516,151200,50697713450,26600,26600,26600,26550,874
|
|
20240516,151100,50674477050,26550,26600,26600,26550,2287
|
|
20240516,151000,50613676850,26600,26600,26600,26550,531
|
|
20240516,150900,50599575450,26550,26600,26600,26550,742
|
|
20240516,150800,50579871150,26600,26600,26600,26500,1121
|
|
20240516,150700,50550094050,26550,26550,26600,26500,2920
|
|
20240516,150600,50472566000,26550,26600,26600,26550,915
|
|
20240516,150500,50448269300,26600,26550,26600,26550,1382
|
|
20240516,150400,50411573100,26600,26600,26600,26550,926
|
|
20240516,150300,50386966650,26550,26550,26600,26550,1103
|
|
20240516,150200,50357674850,26550,26550,26600,26550,2009
|
|
20240516,150100,50304330550,26550,26600,26600,26550,1133
|
|
20240516,150000,50274244600,26550,26500,26550,26500,1047
|
|
20240516,145900,50246453000,26500,26550,26600,26500,2173
|
|
20240516,145800,50188758750,26600,26550,26600,26500,3026
|
|
20240516,145700,50108479600,26550,26600,26650,26550,5807
|
|
20240516,145600,49954170400,26600,26600,26650,26550,2912
|
|
20240516,145500,49876680600,26600,26550,26600,26550,3177
|
|
20240516,145400,49792258050,26550,26600,26600,26550,2098
|
|
20240516,145300,49736475050,26600,26600,26600,26550,384
|
|
20240516,145200,49726273050,26550,26550,26600,26550,1507
|
|
20240516,145100,49686243450,26600,26600,26600,26550,2301
|
|
20240516,145000,49625047500,26550,26550,26600,26500,5497
|
|
20240516,144900,49479103950,26550,26500,26550,26450,1978
|
|
20240516,144800,49426676800,26500,26500,26550,26450,8870
|
|
20240516,144700,49191599000,26500,26450,26500,26450,602
|
|
20240516,144600,49175664100,26450,26500,26500,26450,1309
|
|
20240516,144500,49141007150,26450,26500,26500,26450,1061
|
|
20240516,144400,49112927100,26500,26500,26500,26450,498
|
|
20240516,144300,49099749650,26500,26450,26500,26400,1074
|
|
20240516,144200,49071340150,26450,26500,26500,26400,1480
|
|
20240516,144100,49032189000,26500,26500,26500,26450,866
|
|
20240516,144000,49009248400,26450,26450,26500,26450,1968
|
|
20240516,143900,48957189950,26400,26450,26450,26400,1420
|
|
20240516,143800,48919681550,26450,26450,26450,26400,1080
|
|
20240516,143700,48891154350,26400,26450,26450,26400,931
|
|
20240516,143600,48866544600,26450,26450,26450,26400,960
|
|
20240516,143500,48841197100,26450,26400,26450,26400,918
|
|
20240516,143400,48816943100,26400,26450,26450,26400,1690
|
|
20240516,143300,48772259550,26450,26400,26450,26400,1664
|
|
20240516,143200,48728327150,26400,26400,26450,26400,706
|
|
20240516,143100,48709682400,26450,26400,26450,26400,780
|
|
20240516,143000,48689087850,26400,26450,26450,26350,4698
|
|
20240516,142900,48565024700,26400,26400,26450,26400,3381
|
|
20240516,142800,48475765750,26400,26450,26450,26400,4920
|
|
20240516,142700,48345877600,26450,26400,26450,26400,1658
|
|
20240516,142600,48302034150,26450,26450,26450,26400,1335
|
|
20240516,142500,48266774250,26400,26450,26450,26400,646
|
|
20240516,142400,48249719200,26450,26400,26450,26400,2032
|
|
20240516,142300,48196062450,26400,26450,26450,26400,2667
|
|
20240516,142200,48125542750,26450,26450,26450,26400,1037
|
|
20240516,142100,48098128550,26400,26400,26450,26400,1128
|
|
20240516,142000,48068306600,26450,26450,26450,26400,2948
|
|
20240516,141900,47990386400,26450,26450,26500,26450,3287
|
|
20240516,141800,47903443200,26500,26450,26500,26450,1127
|
|
20240516,141700,47873595050,26500,26500,26500,26450,384
|
|
20240516,141600,47863427150,26450,26500,26500,26450,809
|
|
20240516,141500,47842017200,26500,26450,26500,26400,2099
|
|
20240516,141400,47786503300,26450,26400,26450,26400,4868
|
|
20240516,141300,47657764950,26450,26450,26450,26400,479
|
|
20240516,141200,47645106650,26450,26400,26450,26400,989
|
|
20240516,141100,47618969900,26400,26450,26450,26400,858
|
|
20240516,141000,47596303850,26400,26450,26450,26400,2245
|
|
20240516,140900,47536987300,26400,26400,26450,26400,1431
|
|
20240516,140800,47499197550,26450,26400,26450,26400,969
|
|
20240516,140700,47473581150,26450,26450,26450,26400,428
|
|
20240516,140600,47462276850,26450,26400,26450,26400,1858
|
|
20240516,140500,47413220000,26450,26400,26450,26400,2357
|
|
20240516,140400,47350973400,26400,26450,26450,26400,578
|
|
20240516,140300,47335712000,26450,26450,26450,26400,2331
|
|
20240516,140200,47274126100,26400,26450,26450,26400,1000
|
|
20240516,140100,47247688650,26450,26400,26450,26400,1002
|
|
20240516,140000,47221195300,26450,26400,26450,26400,947
|
|
20240516,135900,47196156200,26450,26400,26450,26400,561
|
|
20240516,135800,47181343350,26400,26400,26400,26350,6363
|
|
20240516,135700,47013384850,26400,26350,26400,26350,968
|
|
20240516,135600,46987868950,26350,26350,26400,26350,618
|
|
20240516,135500,46971584500,26400,26350,26400,26350,1047
|
|
20240516,135400,46943993300,26400,26350,26400,26350,2243
|
|
20240516,135300,46884880400,26350,26350,26400,26350,3171
|
|
20240516,135200,46801312300,26400,26400,26400,26350,623
|
|
20240516,135100,46784880250,26350,26400,26400,26350,648
|
|
20240516,135000,46767791650,26350,26350,26400,26350,1383
|
|
20240516,134900,46731334400,26400,26400,26400,26350,418
|
|
20240516,134800,46720307000,26400,26400,26400,26350,992
|
|
20240516,134700,46694162700,26400,26350,26400,26350,929
|
|
20240516,134600,46669680000,26350,26400,26400,26350,1146
|
|
20240516,134500,46639482050,26400,26350,26400,26300,2596
|
|
20240516,134400,46571073150,26350,26300,26350,26300,2263
|
|
20240516,134300,46511474400,26300,26350,26350,26300,1358
|
|
20240516,134200,46475721050,26350,26350,26400,26300,2854
|
|
20240516,134100,46400529700,26350,26400,26400,26350,2568
|
|
20240516,134000,46332857950,26350,26400,26400,26350,3042
|
|
20240516,133900,46252701150,26400,26400,26400,26350,520
|
|
20240516,133800,46238978800,26350,26350,26350,26300,4213
|
|
20240516,133700,46127986000,26350,26300,26350,26300,404
|
|
20240516,133600,46117356300,26350,26300,26350,26300,3497
|
|
20240516,133500,46025358800,26350,26350,26350,26300,1424
|
|
20240516,133400,45987873650,26350,26350,26350,26300,598
|
|
20240516,133300,45972129300,26350,26350,26350,26300,1470
|
|
20240516,133200,45933434450,26300,26350,26350,26300,1476
|
|
20240516,133100,45894597150,26350,26350,26350,26300,1678
|
|
20240516,133000,45850439600,26350,26350,26350,26300,1641
|
|
20240516,132900,45807223700,26350,26300,26350,26300,2990
|
|
20240516,132800,45728562850,26300,26350,26350,26300,1882
|
|
20240516,132700,45679053900,26350,26300,26350,26300,1451
|
|
20240516,132600,45640850100,26350,26350,26400,26300,1515
|
|
20240516,132500,45600940300,26350,26350,26400,26350,1755
|
|
20240516,132400,45554689450,26350,26350,26400,26350,2260
|
|
20240516,132300,45495112300,26350,26350,26400,26300,2016
|
|
20240516,132200,45441991000,26350,26350,26350,26300,2764
|
|
20240516,132100,45369231200,26350,26350,26350,26300,1486
|
|
20240516,132000,45330091350,26300,26350,26350,26300,4230
|
|
20240516,131900,45218690350,26400,26350,26400,26300,1552
|
|
20240516,131800,45177796750,26350,26400,26400,26300,23432
|
|
20240516,131700,44560386550,26400,26350,26400,26350,1115
|
|
20240516,131600,44530976900,26400,26350,26400,26350,2567
|
|
20240516,131500,44463247950,26400,26400,26450,26350,8538
|
|
20240516,131400,44238216400,26400,26400,26400,26350,1387
|
|
20240516,131300,44201612600,26450,26400,26450,26350,2431
|
|
20240516,131200,44137440250,26400,26350,26400,26350,1971
|
|
20240516,131100,44085427550,26350,26350,26400,26350,1341
|
|
20240516,131000,44050064200,26400,26350,26400,26350,2584
|
|
20240516,130900,43981943050,26400,26350,26400,26350,2535
|
|
20240516,130800,43915083200,26350,26400,26400,26350,815
|
|
20240516,130700,43893598700,26350,26400,26400,26350,1847
|
|
20240516,130600,43844850150,26350,26350,26400,26350,1679
|
|
20240516,130500,43800567500,26400,26400,26400,26350,707
|
|
20240516,130400,43781924000,26350,26400,26400,26350,2931
|
|
20240516,130300,43704677250,26350,26400,26400,26350,917
|
|
20240516,130200,43680496950,26350,26400,26400,26350,605
|
|
20240516,130100,43664540750,26350,26350,26400,26350,2339
|
|
20240516,130000,43602870350,26350,26350,26400,26350,2627
|
|
20240516,125900,43533541500,26350,26400,26450,26350,9668
|
|
20240516,125800,43278435900,26400,26450,26450,26400,2403
|
|
20240516,125700,43214977950,26450,26400,26450,26400,1627
|
|
20240516,125600,43171989700,26400,26400,26450,26400,1279
|
|
20240516,125500,43138210250,26400,26400,26450,26400,861
|
|
20240516,125400,43115465550,26400,26400,26450,26400,1698
|
|
20240516,125300,43070632050,26400,26450,26450,26400,11065
|
|
20240516,125200,42778506600,26400,26400,26450,26400,1687
|
|
20240516,125100,42733901300,26400,26450,26450,26400,792
|
|
20240516,125000,42712970800,26400,26400,26450,26400,1951
|
|
20240516,124900,42661427150,26450,26450,26450,26400,648
|
|
20240516,124800,42644306600,26450,26400,26450,26400,854
|
|
20240516,124700,42621753550,26450,26400,26450,26400,2024
|
|
20240516,124600,42568307050,26450,26400,26450,26400,2215
|
|
20240516,124500,42509819750,26450,26450,26450,26400,1226
|
|
20240516,124400,42477448650,26450,26400,26450,26400,848
|
|
20240516,124300,42455047500,26400,26450,26450,26400,1309
|
|
20240516,124200,42420443450,26400,26400,26450,26350,6869
|
|
20240516,124100,42239206650,26350,26400,26400,26350,3375
|
|
20240516,124000,42150177350,26350,26400,26400,26350,2376
|
|
20240516,123900,42087552600,26350,26350,26400,26350,3379
|
|
20240516,123800,41998506100,26350,26350,26400,26350,1790
|
|
20240516,123700,41951329200,26400,26350,26400,26350,1141
|
|
20240516,123600,41921242950,26350,26400,26400,26350,2975
|
|
20240516,123500,41842729450,26350,26400,26400,26350,728
|
|
20240516,123400,41823534500,26350,26400,26450,26350,11667
|
|
20240516,123300,41515547900,26400,26400,26450,26400,4381
|
|
20240516,123200,41399873950,26400,26400,26450,26400,1782
|
|
20240516,123100,41352819750,26400,26450,26450,26400,1468
|
|
20240516,123000,41314043500,26400,26400,26450,26400,2300
|
|
20240516,122900,41253314150,26400,26400,26450,26400,3693
|
|
20240516,122800,41155797600,26400,26400,26450,26400,2591
|
|
20240516,122700,41087387250,26400,26450,26450,26400,13196
|
|
20240516,122600,40738860550,26450,26500,26500,26450,2153
|
|
20240516,122500,40681913200,26450,26500,26500,26450,2001
|
|
20240516,122400,40628984300,26500,26450,26500,26450,898
|
|
20240516,122300,40605225350,26500,26450,26500,26450,1042
|
|
20240516,122200,40577653700,26450,26450,26500,26400,4592
|
|
20240516,122100,40456218250,26400,26450,26450,26400,1374
|
|
20240516,122000,40419940800,26450,26450,26450,26400,1845
|
|
20240516,121900,40371187700,26450,26450,26500,26400,15074
|
|
20240516,121800,39972589800,26450,26450,26500,26450,1724
|
|
20240516,121700,39926977850,26500,26500,26500,26450,1088
|
|
20240516,121600,39898156700,26450,26500,26550,26450,10258
|
|
20240516,121500,39626311750,26500,26550,26550,26500,415
|
|
20240516,121400,39615310200,26550,26500,26550,26500,2001
|
|
20240516,121300,39562257550,26550,26500,26550,26500,1059
|
|
20240516,121200,39534153600,26500,26500,26550,26500,1769
|
|
20240516,121100,39487227900,26500,26500,26550,26500,2504
|
|
20240516,121000,39420861100,26500,26500,26550,26500,1232
|
|
20240516,120900,39388200700,26550,26500,26550,26500,676
|
|
20240516,120800,39370280850,26500,26550,26550,26500,757
|
|
20240516,120700,39350193800,26550,26500,26550,26500,1286
|
|
20240516,120600,39316109650,26500,26500,26550,26500,1146
|
|
20240516,120500,39285737600,26500,26500,26550,26450,1830
|
|
20240516,120400,39237236050,26500,26550,26550,26500,2626
|
|
20240516,120300,39167642700,26500,26500,26550,26500,2743
|
|
20240516,120200,39094945800,26500,26500,26550,26500,491
|
|
20240516,120100,39081931100,26500,26450,26550,26450,4850
|
|
20240516,120000,38953444700,26450,26450,26500,26450,3623
|
|
20240516,115900,38857600350,26450,26450,26500,26450,4919
|
|
20240516,115800,38727485000,26500,26450,26500,26450,1806
|
|
20240516,115700,38679715650,26450,26450,26500,26450,2852
|
|
20240516,115600,38604277600,26450,26500,26550,26450,19262
|
|
20240516,115500,38094669500,26500,26500,26550,26500,2580
|
|
20240516,115400,38026287750,26500,26500,26550,26500,2626
|
|
20240516,115300,37956695650,26500,26500,26550,26500,5220
|
|
20240516,115200,37818359750,26500,26500,26550,26500,1657
|
|
20240516,115100,37774436600,26500,26550,26550,26500,5192
|
|
20240516,115000,37636845400,26500,26500,26550,26500,4439
|
|
20240516,114900,37519196900,26500,26500,26550,26500,1588
|
|
20240516,114800,37477075000,26500,26550,26550,26500,1629
|
|
20240516,114700,37433892050,26550,26550,26550,26500,30159
|
|
20240516,114600,36634655100,26500,26550,26550,26500,1555
|
|
20240516,114500,36593427100,26500,26500,26550,26500,3713
|
|
20240516,114400,36495019350,26550,26500,26550,26500,2488
|
|
20240516,114300,36429001450,26550,26550,26600,26500,2522
|
|
20240516,114200,36362068300,26550,26550,26550,26500,1099
|
|
20240516,114100,36332906550,26550,26550,26600,26500,2522
|
|
20240516,114000,36265950050,26550,26550,26600,26550,3490
|
|
20240516,113900,36173268550,26600,26600,26600,26550,755
|
|
20240516,113800,36153217900,26600,26550,26600,26550,682
|
|
20240516,113700,36135109750,26550,26600,26600,26550,799
|
|
20240516,113600,36113889000,26600,26600,26600,26550,1959
|
|
20240516,113500,36061871650,26600,26500,26600,26500,5034
|
|
20240516,113400,35928251200,26550,26550,26600,26500,1826
|
|
20240516,113300,35879810250,26600,26550,26600,26500,3964
|
|
20240516,113200,35774564550,26550,26550,26600,26550,2127
|
|
20240516,113100,35718069400,26550,26550,26600,26550,3095
|
|
20240516,113000,35635891400,26600,26600,26600,26550,2303
|
|
20240516,112900,35574739050,26600,26600,26600,26500,3536
|
|
20240516,112800,35480859900,26550,26600,26600,26550,30952
|
|
20240516,112700,34658858200,26600,26600,26600,26550,2102
|
|
20240516,112600,34603026950,26600,26550,26600,26550,9739
|
|
20240516,112500,34344322100,26550,26600,26600,26550,3147
|
|
20240516,112400,34260735650,26600,26700,26700,26600,14875
|
|
20240516,112300,33865034600,26700,26650,26700,26600,1319
|
|
20240516,112200,33829889300,26600,26650,26650,26600,3154
|
|
20240516,112100,33745903050,26600,26650,26650,26600,3021
|
|
20240516,112000,33665525500,26600,26600,26650,26600,1017
|
|
20240516,111900,33638447100,26650,26600,26650,26600,1912
|
|
20240516,111800,33587569650,26650,26650,26650,26600,6117
|
|
20240516,111700,33424621250,26650,26650,26650,26550,19163
|
|
20240516,111600,32914958300,26600,26600,26650,26600,5619
|
|
20240516,111500,32765411300,26600,26600,26650,26600,4919
|
|
20240516,111400,32634557700,26600,26600,26650,26600,2606
|
|
20240516,111300,32565195400,26600,26600,26650,26600,3010
|
|
20240516,111200,32485041850,26600,26600,26650,26600,6735
|
|
20240516,111100,32305876900,26600,26700,26700,26600,20585
|
|
20240516,111000,31757168850,26700,26700,26750,26700,8659
|
|
20240516,110900,31525957100,26750,26700,26750,26700,1556
|
|
20240516,110800,31484393800,26700,26700,26750,26700,4374
|
|
20240516,110700,31367559750,26700,26750,26750,26700,2184
|
|
20240516,110600,31309218250,26700,26700,26750,26700,2005
|
|
20240516,110500,31255671250,26700,26700,26750,26700,2123
|
|
20240516,110400,31198961250,26700,26750,26750,26700,2149
|
|
20240516,110300,31141580050,26750,26750,26750,26700,1198
|
|
20240516,110200,31109578050,26750,26750,26750,26700,3117
|
|
20240516,110100,31026313600,26700,26750,26750,26700,1938
|
|
20240516,110000,30974508250,26700,26750,26750,26700,844
|
|
20240516,105900,30951958200,26700,26750,26750,26700,2385
|
|
20240516,105800,30888252050,26750,26750,26750,26700,1729
|
|
20240516,105700,30842068800,26700,26750,26750,26700,7878
|
|
20240516,105600,30631711550,26750,26750,26800,26700,2391
|
|
20240516,105500,30567787100,26750,26700,26800,26700,2940
|
|
20240516,105400,30489152850,26750,26750,26800,26700,2346
|
|
20240516,105300,30426421900,26750,26800,26800,26700,3575
|
|
20240516,105200,30330867250,26750,26750,26800,26700,6129
|
|
20240516,105100,30167089150,26750,26750,26750,26700,2319
|
|
20240516,105000,30105105600,26750,26750,26800,26700,3742
|
|
20240516,104900,30004986400,26750,26800,26800,26750,7928
|
|
20240516,104800,29792857100,26800,26850,26850,26750,5264
|
|
20240516,104700,29651785950,26850,26850,26900,26800,2012
|
|
20240516,104600,29597776600,26850,26850,26900,26800,1673
|
|
20240516,104500,29552839000,26850,26850,26900,26800,2862
|
|
20240516,104400,29475996550,26850,26850,26900,26850,4260
|
|
20240516,104300,29361610050,26850,26850,26850,26800,891
|
|
20240516,104200,29337714950,26800,26800,26850,26750,3976
|
|
20240516,104100,29231133200,26800,26750,26800,26700,11300
|
|
20240516,104000,28928744550,26700,26700,26750,26700,2235
|
|
20240516,103900,28869055950,26700,26700,26750,26700,4412
|
|
20240516,103800,28751238700,26750,26700,26750,26700,6988
|
|
20240516,103700,28564632500,26700,26700,26750,26700,1983
|
|
20240516,103600,28511663400,26750,26700,26750,26700,2222
|
|
20240516,103500,28452287050,26700,26700,26750,26700,1428
|
|
20240516,103400,28414138000,26750,26750,26750,26700,2831
|
|
20240516,103300,28338503100,26700,26700,26750,26700,2279
|
|
20240516,103200,28277637350,26750,26700,26800,26700,3984
|
|
20240516,103100,28171183650,26700,26700,26750,26700,2250
|
|
20240516,103000,28111020900,26750,26750,26800,26700,4011
|
|
20240516,102900,28003739150,26750,26750,26800,26750,3481
|
|
20240516,102800,27910621500,26750,26750,26800,26700,3996
|
|
20240516,102700,27803775200,26750,26800,26800,26700,33347
|
|
20240516,102600,26911159450,26800,26800,26850,26800,3257
|
|
20240516,102500,26823871100,26850,26800,26850,26800,1979
|
|
20240516,102400,26770794250,26850,26850,26850,26800,2034
|
|
20240516,102300,26716250100,26850,26850,26900,26800,2314
|
|
20240516,102200,26654127650,26800,26850,26900,26800,1890
|
|
20240516,102100,26603382250,26850,26850,26900,26850,1547
|
|
20240516,102000,26561831400,26850,26850,26900,26850,2363
|
|
20240516,101900,26498383750,26900,26850,26900,26850,6122
|
|
20240516,101800,26333983050,26800,26800,26850,26800,966
|
|
20240516,101700,26308082050,26800,26800,26850,26800,1393
|
|
20240516,101600,26270749100,26800,26850,26900,26800,6233
|
|
20240516,101500,26103568600,26900,26900,26900,26850,2371
|
|
20240516,101400,26039831300,26900,26850,26900,26850,3295
|
|
20240516,101300,25951235550,26900,26900,26900,26850,1320
|
|
20240516,101200,25915779350,26900,26800,26900,26800,4792
|
|
20240516,101100,25787122850,26800,26800,26850,26750,2752
|
|
20240516,101000,25713377000,26800,26800,26850,26750,2410
|
|
20240516,100900,25648802350,26850,26800,26850,26800,11001
|
|
20240516,100800,25353905000,26800,26850,26850,26800,414
|
|
20240516,100700,25342804500,26850,26800,26850,26800,1098
|
|
20240516,100600,25313364800,26800,26850,26850,26800,1390
|
|
20240516,100500,25276110100,26850,26850,26850,26800,1324
|
|
20240516,100400,25240596600,26850,26850,26850,26800,2038
|
|
20240516,100300,25185913400,26850,26800,26850,26800,2436
|
|
20240516,100200,25120607250,26800,26850,26850,26800,2013
|
|
20240516,100100,25066632000,26850,26900,26900,26800,6775
|
|
20240516,100000,24884727400,26900,26850,26900,26800,2429
|
|
20240516,095900,24819510150,26850,26800,26850,26750,6997
|
|
20240516,095800,24632042000,26800,26800,26800,26750,4599
|
|
20240516,095700,24508886300,26800,26800,26800,26750,7186
|
|
20240516,095600,24316574150,26800,26800,26800,26750,2714
|
|
20240516,095500,24243894050,26800,26850,26900,26800,17767
|
|
20240516,095400,23767547150,26850,26850,26900,26850,1542
|
|
20240516,095300,23726133200,26850,26850,26900,26850,3008
|
|
20240516,095200,23645368000,26850,26850,26900,26800,3178
|
|
20240516,095100,23560059100,26800,26850,26850,26800,4343
|
|
20240516,095000,23443501450,26850,26850,26850,26800,2879
|
|
20240516,094900,23366252950,26850,26900,26900,26850,11221
|
|
20240516,094800,23064930750,26900,26900,26900,26850,5016
|
|
20240516,094700,22930085350,26900,26900,26950,26850,3739
|
|
20240516,094600,22829526050,26900,26950,26950,26850,5869
|
|
20240516,094500,22671649850,26900,26900,26950,26850,5076
|
|
20240516,094400,22535106950,26900,26900,26950,26900,3992
|
|
20240516,094300,22427714850,26900,26950,26950,26900,4703
|
|
20240516,094200,22301198550,26900,26850,26900,26850,4275
|
|
20240516,094100,22186246150,26900,26850,26900,26850,2289
|
|
20240516,094000,22124720100,26850,26900,26950,26850,2965
|
|
20240516,093900,22044999650,26950,26900,26950,26850,4631
|
|
20240516,093800,21920344900,26900,26800,26900,26800,8290
|
|
20240516,093700,21697813500,26800,26850,26850,26800,3150
|
|
20240516,093600,21613315800,26850,26800,26850,26800,7159
|
|
20240516,093500,21421351400,26800,26750,26800,26750,1939
|
|
20240516,093400,21369460950,26800,26750,26800,26700,11535
|
|
20240516,093300,21060973900,26700,26750,26800,26700,14169
|
|
20240516,093200,20682054450,26800,26850,26850,26750,9181
|
|
20240516,093100,20436172900,26850,26900,26900,26800,22684
|
|
20240516,093000,19827594150,26900,26900,26900,26850,3162
|
|
20240516,092900,19742571000,26900,26850,26900,26850,3464
|
|
20240516,092800,19649460500,26850,26850,26900,26800,8869
|
|
20240516,092700,19411350900,26900,26900,26950,26850,9149
|
|
20240516,092600,19165393750,26900,27000,27000,26900,13056
|
|
20240516,092500,18813761000,26950,27000,27000,26950,4085
|
|
20240516,092400,18703503700,27000,27000,27050,26950,5356
|
|
20240516,092300,18558898400,27000,26950,27000,26950,9416
|
|
20240516,092200,18305082650,26950,26950,27000,26900,9439
|
|
20240516,092100,18050620750,27000,27000,27000,26950,6858
|
|
20240516,092000,17865530750,27000,27000,27050,26950,5510
|
|
20240516,091900,17716719850,27000,26950,27000,26900,6959
|
|
20240516,091800,17529013650,26950,26900,26950,26850,5847
|
|
20240516,091700,17371599400,26850,26850,26900,26750,11261
|
|
20240516,091600,17069701550,26850,26800,26850,26700,16221
|
|
20240516,091500,16635405550,26800,26850,26900,26750,16039
|
|
20240516,091400,16205440800,26850,26800,26850,26700,29890
|
|
20240516,091300,15404940450,26700,26900,26950,26700,30363
|
|
20240516,091200,14590594150,26900,27000,27000,26850,21844
|
|
20240516,091100,14002600650,26900,27100,27100,26900,39291
|
|
20240516,091000,12941220300,27150,27150,27200,27100,27646
|
|
20240516,090900,12191615200,27200,27250,27250,27150,16126
|
|
20240516,090800,11752746350,27250,27350,27350,27200,11501
|
|
20240516,090700,11439261600,27350,27250,27350,27250,11787
|
|
20240516,090600,11117372400,27250,27150,27250,27150,14854
|
|
20240516,090500,10713632950,27150,27200,27250,27100,12415
|
|
20240516,090400,10376361450,27200,27100,27250,27050,24417
|
|
20240516,090300,9713199100,27100,27100,27200,27000,43714
|
|
20240516,090200,8528979800,27150,27250,27350,27100,49690
|
|
20240516,090100,7177377900,27250,27400,27450,27200,45365
|
|
20240516,090000,5939394150,27300,27400,27550,27300,165116
|