670 lines
35 KiB
CSV
670 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,200700,1075342700,21500,21500,21500,21500,1848
|
|
20240513,200600,1075342700,21500,21500,21500,21500,0
|
|
20240513,200500,1075342700,21500,21500,21500,21500,0
|
|
20240513,200400,1075342700,21500,21500,21500,21500,0
|
|
20240513,200300,1075342700,21500,21500,21500,21500,0
|
|
20240513,200200,1075342700,21500,21500,21500,21500,0
|
|
20240513,200100,1075342700,21500,21500,21500,21500,0
|
|
20240513,200000,1075342700,21500,21500,21500,21500,0
|
|
20240513,195900,1075342700,21500,21500,21500,21500,0
|
|
20240513,195800,1075342700,21500,21500,21500,21500,0
|
|
20240513,195700,1075342700,21500,21500,21500,21500,0
|
|
20240513,195600,1075342700,21500,21500,21500,21500,0
|
|
20240513,195500,1075342700,21500,21500,21500,21500,0
|
|
20240513,195400,1075342700,21500,21500,21500,21500,0
|
|
20240513,195300,1075342700,21500,21500,21500,21500,0
|
|
20240513,195200,1075342700,21500,21500,21500,21500,0
|
|
20240513,195100,1075342700,21500,21500,21500,21500,0
|
|
20240513,195000,1075342700,21500,21500,21500,21500,0
|
|
20240513,194900,1075342700,21500,21500,21500,21500,0
|
|
20240513,194800,1075342700,21500,21500,21500,21500,0
|
|
20240513,194700,1075342700,21500,21500,21500,21500,0
|
|
20240513,194600,1075342700,21500,21500,21500,21500,0
|
|
20240513,194500,1075342700,21500,21500,21500,21500,0
|
|
20240513,194400,1075342700,21500,21500,21500,21500,0
|
|
20240513,194300,1075342700,21500,21500,21500,21500,0
|
|
20240513,194200,1075342700,21500,21500,21500,21500,0
|
|
20240513,194100,1075342700,21500,21500,21500,21500,0
|
|
20240513,194000,1075342700,21500,21500,21500,21500,0
|
|
20240513,193900,1075342700,21500,21500,21500,21500,0
|
|
20240513,193800,1075342700,21500,21500,21500,21500,0
|
|
20240513,193700,1075342700,21500,21500,21500,21500,1848
|
|
20240513,193600,1075342700,21500,21500,21500,21500,0
|
|
20240513,193500,1075342700,21500,21500,21500,21500,0
|
|
20240513,193400,1075342700,21500,21500,21500,21500,0
|
|
20240513,193300,1075342700,21500,21500,21500,21500,0
|
|
20240513,193200,1075342700,21500,21500,21500,21500,0
|
|
20240513,193100,1075342700,21500,21500,21500,21500,0
|
|
20240513,193000,1075342700,21500,21500,21500,21500,0
|
|
20240513,192900,1075342700,21500,21500,21500,21500,0
|
|
20240513,192800,1075342700,21500,21500,21500,21500,0
|
|
20240513,192700,1075342700,21500,21500,21500,21500,0
|
|
20240513,192600,1075342700,21500,21500,21500,21500,0
|
|
20240513,192500,1075342700,21500,21500,21500,21500,0
|
|
20240513,192400,1075342700,21500,21500,21500,21500,0
|
|
20240513,192300,1075342700,21500,21500,21500,21500,0
|
|
20240513,192200,1075342700,21500,21500,21500,21500,0
|
|
20240513,192100,1075342700,21500,21500,21500,21500,0
|
|
20240513,192000,1075342700,21500,21500,21500,21500,0
|
|
20240513,191900,1075342700,21500,21500,21500,21500,0
|
|
20240513,191800,1075342700,21500,21500,21500,21500,0
|
|
20240513,191700,1075342700,21500,21500,21500,21500,0
|
|
20240513,191600,1075342700,21500,21500,21500,21500,0
|
|
20240513,191500,1075342700,21500,21500,21500,21500,0
|
|
20240513,191400,1075342700,21500,21500,21500,21500,0
|
|
20240513,191300,1075342700,21500,21500,21500,21500,0
|
|
20240513,191200,1075342700,21500,21500,21500,21500,0
|
|
20240513,191100,1075342700,21500,21500,21500,21500,0
|
|
20240513,191000,1075342700,21500,21500,21500,21500,0
|
|
20240513,190900,1075342700,21500,21500,21500,21500,0
|
|
20240513,190800,1075342700,21500,21500,21500,21500,0
|
|
20240513,190700,1075342700,21500,21500,21500,21500,1848
|
|
20240513,190600,1075342700,21500,21500,21500,21500,0
|
|
20240513,190500,1075342700,21500,21500,21500,21500,0
|
|
20240513,190400,1075342700,21500,21500,21500,21500,0
|
|
20240513,190300,1075342700,21500,21500,21500,21500,0
|
|
20240513,190200,1075342700,21500,21500,21500,21500,0
|
|
20240513,190100,1075342700,21500,21500,21500,21500,0
|
|
20240513,190000,1075342700,21500,21500,21500,21500,0
|
|
20240513,185900,1075342700,21500,21500,21500,21500,0
|
|
20240513,185800,1075342700,21500,21500,21500,21500,0
|
|
20240513,185700,1075342700,21500,21500,21500,21500,0
|
|
20240513,185600,1075342700,21500,21500,21500,21500,0
|
|
20240513,185500,1075342700,21500,21500,21500,21500,0
|
|
20240513,185400,1075342700,21500,21500,21500,21500,0
|
|
20240513,185300,1075342700,21500,21500,21500,21500,0
|
|
20240513,185200,1075342700,21500,21500,21500,21500,0
|
|
20240513,185100,1075342700,21500,21500,21500,21500,0
|
|
20240513,185000,1075342700,21500,21500,21500,21500,0
|
|
20240513,184900,1075342700,21500,21500,21500,21500,0
|
|
20240513,184800,1075342700,21500,21500,21500,21500,0
|
|
20240513,184700,1075342700,21500,21500,21500,21500,0
|
|
20240513,184600,1075342700,21500,21500,21500,21500,0
|
|
20240513,184500,1075342700,21500,21500,21500,21500,0
|
|
20240513,184400,1075342700,21500,21500,21500,21500,0
|
|
20240513,184300,1075342700,21500,21500,21500,21500,0
|
|
20240513,184200,1075342700,21500,21500,21500,21500,0
|
|
20240513,184100,1075342700,21500,21500,21500,21500,0
|
|
20240513,184000,1075342700,21500,21500,21500,21500,0
|
|
20240513,183900,1075342700,21500,21500,21500,21500,0
|
|
20240513,183800,1075342700,21500,21500,21500,21500,0
|
|
20240513,183700,1075342700,21500,21500,21500,21500,1848
|
|
20240513,183600,1075342700,21500,21500,21500,21500,0
|
|
20240513,183500,1075342700,21500,21500,21500,21500,0
|
|
20240513,183400,1075342700,21500,21500,21500,21500,0
|
|
20240513,183300,1075342700,21500,21500,21500,21500,0
|
|
20240513,183200,1075342700,21500,21500,21500,21500,0
|
|
20240513,183100,1075342700,21500,21500,21500,21500,0
|
|
20240513,183000,1075342700,21500,21500,21500,21500,0
|
|
20240513,182900,1075342700,21500,21500,21500,21500,0
|
|
20240513,182800,1075342700,21500,21500,21500,21500,0
|
|
20240513,182700,1075342700,21500,21500,21500,21500,0
|
|
20240513,182600,1075342700,21500,21500,21500,21500,0
|
|
20240513,182500,1075342700,21500,21500,21500,21500,0
|
|
20240513,182400,1075342700,21500,21500,21500,21500,0
|
|
20240513,182300,1075342700,21500,21500,21500,21500,0
|
|
20240513,182200,1075342700,21500,21500,21500,21500,0
|
|
20240513,182100,1075342700,21500,21500,21500,21500,0
|
|
20240513,182000,1075342700,21500,21500,21500,21500,0
|
|
20240513,181900,1075342700,21500,21500,21500,21500,0
|
|
20240513,181800,1075342700,21500,21500,21500,21500,0
|
|
20240513,181700,1075342700,21500,21500,21500,21500,0
|
|
20240513,181600,1075342700,21500,21500,21500,21500,0
|
|
20240513,181500,1075342700,21500,21500,21500,21500,0
|
|
20240513,181400,1075342700,21500,21500,21500,21500,0
|
|
20240513,181300,1075342700,21500,21500,21500,21500,0
|
|
20240513,181200,1075342700,21500,21500,21500,21500,0
|
|
20240513,181100,1075342700,21500,21500,21500,21500,0
|
|
20240513,181000,1075342700,21500,21500,21500,21500,0
|
|
20240513,180900,1075342700,21500,21500,21500,21500,0
|
|
20240513,180800,1075342700,21500,21500,21500,21500,0
|
|
20240513,180700,1075342700,21500,21500,21500,21500,1848
|
|
20240513,180600,1075342700,21500,21500,21500,21500,0
|
|
20240513,180500,1075342700,21500,21500,21500,21500,0
|
|
20240513,180400,1075342700,21500,21500,21500,21500,0
|
|
20240513,180300,1075342700,21500,21500,21500,21500,0
|
|
20240513,180200,1075342700,21500,21500,21500,21500,0
|
|
20240513,180100,1075342700,21500,21500,21500,21500,0
|
|
20240513,180000,1075342700,21500,21500,21500,21500,0
|
|
20240513,175900,1075342700,21500,21500,21500,21500,0
|
|
20240513,175800,1075342700,21500,21500,21500,21500,0
|
|
20240513,175700,1075342700,21500,21500,21500,21500,0
|
|
20240513,175600,1075342700,21500,21500,21500,21500,0
|
|
20240513,175500,1075342700,21500,21500,21500,21500,0
|
|
20240513,175400,1075342700,21500,21500,21500,21500,0
|
|
20240513,175300,1075342700,21500,21500,21500,21500,0
|
|
20240513,175200,1075342700,21500,21500,21500,21500,0
|
|
20240513,175100,1075342700,21500,21500,21500,21500,0
|
|
20240513,175000,1075342700,21500,21500,21500,21500,0
|
|
20240513,174900,1075342700,21500,21500,21500,21500,0
|
|
20240513,174800,1075342700,21500,21500,21500,21500,0
|
|
20240513,174700,1075342700,21500,21500,21500,21500,0
|
|
20240513,174600,1075342700,21500,21500,21500,21500,0
|
|
20240513,174500,1075342700,21500,21500,21500,21500,0
|
|
20240513,174400,1075342700,21500,21500,21500,21500,0
|
|
20240513,174300,1075342700,21500,21500,21500,21500,0
|
|
20240513,174200,1075342700,21500,21500,21500,21500,0
|
|
20240513,174100,1075342700,21500,21500,21500,21500,0
|
|
20240513,174000,1075342700,21500,21500,21500,21500,0
|
|
20240513,173900,1075342700,21500,21500,21500,21500,0
|
|
20240513,173800,1075342700,21500,21500,21500,21500,0
|
|
20240513,173700,1075342700,21500,21500,21500,21500,1848
|
|
20240513,173600,1075342700,21500,21500,21500,21500,0
|
|
20240513,173500,1075342700,21500,21500,21500,21500,0
|
|
20240513,173400,1075342700,21500,21500,21500,21500,0
|
|
20240513,173300,1075342700,21500,21500,21500,21500,0
|
|
20240513,173200,1075342700,21500,21500,21500,21500,0
|
|
20240513,173100,1075342700,21500,21500,21500,21500,0
|
|
20240513,173000,1075342700,21500,21500,21500,21500,0
|
|
20240513,172900,1075342700,21500,21500,21500,21500,0
|
|
20240513,172800,1075342700,21500,21500,21500,21500,0
|
|
20240513,172700,1075342700,21500,21500,21500,21500,0
|
|
20240513,172600,1075342700,21500,21500,21500,21500,0
|
|
20240513,172500,1075342700,21500,21500,21500,21500,0
|
|
20240513,172400,1075342700,21500,21500,21500,21500,0
|
|
20240513,172300,1075342700,21500,21500,21500,21500,0
|
|
20240513,172200,1075342700,21500,21500,21500,21500,0
|
|
20240513,172100,1075342700,21500,21500,21500,21500,0
|
|
20240513,172000,1075342700,21500,21500,21500,21500,0
|
|
20240513,171900,1075342700,21500,21500,21500,21500,0
|
|
20240513,171800,1075342700,21500,21500,21500,21500,0
|
|
20240513,171700,1075342700,21500,21500,21500,21500,0
|
|
20240513,171600,1075342700,21500,21500,21500,21500,0
|
|
20240513,171500,1075342700,21500,21500,21500,21500,0
|
|
20240513,171400,1075342700,21500,21500,21500,21500,0
|
|
20240513,171300,1075342700,21500,21500,21500,21500,0
|
|
20240513,171200,1075342700,21500,21500,21500,21500,0
|
|
20240513,171100,1075342700,21500,21500,21500,21500,0
|
|
20240513,171000,1075342700,21500,21500,21500,21500,0
|
|
20240513,170900,1075342700,21500,21500,21500,21500,0
|
|
20240513,170800,1075342700,21500,21500,21500,21500,0
|
|
20240513,170700,1075342700,21500,21500,21500,21500,1848
|
|
20240513,170600,1075342700,21500,21500,21500,21500,0
|
|
20240513,170500,1075342700,21500,21500,21500,21500,0
|
|
20240513,170400,1075342700,21500,21500,21500,21500,0
|
|
20240513,170300,1075342700,21500,21500,21500,21500,0
|
|
20240513,170200,1075342700,21500,21500,21500,21500,0
|
|
20240513,170100,1075342700,21500,21500,21500,21500,0
|
|
20240513,170000,1075342700,21500,21500,21500,21500,0
|
|
20240513,165900,1075342700,21500,21500,21500,21500,0
|
|
20240513,165800,1075342700,21500,21500,21500,21500,0
|
|
20240513,165700,1075342700,21500,21500,21500,21500,0
|
|
20240513,165600,1075342700,21500,21500,21500,21500,0
|
|
20240513,165500,1075342700,21500,21500,21500,21500,0
|
|
20240513,165400,1075342700,21500,21500,21500,21500,0
|
|
20240513,165300,1075342700,21500,21500,21500,21500,0
|
|
20240513,165200,1075342700,21500,21500,21500,21500,0
|
|
20240513,165100,1075342700,21500,21500,21500,21500,0
|
|
20240513,165000,1075342700,21500,21500,21500,21500,0
|
|
20240513,164900,1075342700,21500,21500,21500,21500,0
|
|
20240513,164800,1075342700,21500,21500,21500,21500,0
|
|
20240513,164700,1075342700,21500,21500,21500,21500,0
|
|
20240513,164600,1075342700,21500,21500,21500,21500,0
|
|
20240513,164500,1075342700,21500,21500,21500,21500,0
|
|
20240513,164400,1075342700,21500,21500,21500,21500,0
|
|
20240513,164300,1075342700,21500,21500,21500,21500,0
|
|
20240513,164200,1075342700,21500,21500,21500,21500,0
|
|
20240513,164100,1075342700,21500,21500,21500,21500,0
|
|
20240513,164000,1075342700,21500,21500,21500,21500,0
|
|
20240513,163900,1075342700,21500,21500,21500,21500,0
|
|
20240513,163800,1075342700,21500,21500,21500,21500,0
|
|
20240513,163700,1075342700,21500,21500,21500,21500,1848
|
|
20240513,163600,1075342700,21500,21500,21500,21500,0
|
|
20240513,163500,1075342700,21500,21500,21500,21500,0
|
|
20240513,163400,1075342700,21500,21500,21500,21500,0
|
|
20240513,163300,1075342700,21500,21500,21500,21500,0
|
|
20240513,163200,1075342700,21500,21500,21500,21500,0
|
|
20240513,163100,1075342700,21500,21500,21500,21500,0
|
|
20240513,163000,1075342700,21500,21500,21500,21500,0
|
|
20240513,162900,1075342700,21500,21500,21500,21500,0
|
|
20240513,162800,1075342700,21500,21500,21500,21500,0
|
|
20240513,162700,1075342700,21500,21500,21500,21500,0
|
|
20240513,162600,1075342700,21500,21500,21500,21500,0
|
|
20240513,162500,1075342700,21500,21500,21500,21500,0
|
|
20240513,162400,1075342700,21500,21500,21500,21500,0
|
|
20240513,162300,1075342700,21500,21500,21500,21500,0
|
|
20240513,162200,1075342700,21500,21500,21500,21500,0
|
|
20240513,162100,1075342700,21500,21500,21500,21500,0
|
|
20240513,162000,1075342700,21500,21500,21500,21500,0
|
|
20240513,161900,1075342700,21500,21500,21500,21500,0
|
|
20240513,161800,1075342700,21500,21500,21500,21500,0
|
|
20240513,161700,1075342700,21500,21500,21500,21500,0
|
|
20240513,161600,1075342700,21500,21500,21500,21500,0
|
|
20240513,161500,1075342700,21500,21500,21500,21500,0
|
|
20240513,161400,1075342700,21500,21500,21500,21500,0
|
|
20240513,161300,1075342700,21500,21500,21500,21500,0
|
|
20240513,161200,1075342700,21500,21500,21500,21500,0
|
|
20240513,161100,1075342700,21500,21500,21500,21500,0
|
|
20240513,161000,1075342700,21500,21500,21500,21500,0
|
|
20240513,160900,1075342700,21500,21500,21500,21500,0
|
|
20240513,160800,1075342700,21500,21500,21500,21500,0
|
|
20240513,160700,1075342700,21500,21500,21500,21500,1848
|
|
20240513,160600,1075342700,21500,21500,21500,21500,0
|
|
20240513,160500,1075342700,21500,21500,21500,21500,0
|
|
20240513,160400,1075342700,21500,21500,21500,21500,0
|
|
20240513,160300,1075342700,21500,21500,21500,21500,0
|
|
20240513,160200,1075342700,21500,21500,21500,21500,0
|
|
20240513,160100,1075342700,21500,21500,21500,21500,0
|
|
20240513,160000,1075342700,21500,21500,21500,21500,0
|
|
20240513,155900,1075342700,21500,21500,21500,21500,0
|
|
20240513,155800,1075342700,21500,21500,21500,21500,0
|
|
20240513,155700,1075342700,21500,21500,21500,21500,0
|
|
20240513,155600,1075342700,21500,21500,21500,21500,0
|
|
20240513,155500,1075342700,21500,21500,21500,21500,0
|
|
20240513,155400,1075342700,21500,21500,21500,21500,0
|
|
20240513,155300,1075342700,21500,21500,21500,21500,0
|
|
20240513,155200,1075342700,21500,21500,21500,21500,0
|
|
20240513,155100,1075342700,21500,21500,21500,21500,0
|
|
20240513,155000,1075342700,21500,21500,21500,21500,0
|
|
20240513,154900,1075342700,21500,21500,21500,21500,0
|
|
20240513,154800,1075342700,21500,21500,21500,21500,0
|
|
20240513,154700,1075342700,21500,21500,21500,21500,0
|
|
20240513,154600,1075342700,21500,21500,21500,21500,0
|
|
20240513,154500,1075342700,21500,21500,21500,21500,0
|
|
20240513,154400,1075342700,21500,21500,21500,21500,0
|
|
20240513,154300,1075342700,21500,21500,21500,21500,0
|
|
20240513,154200,1075342700,21500,21500,21500,21500,0
|
|
20240513,154100,1075342700,21500,21500,21500,21500,0
|
|
20240513,154000,1075342700,21500,21500,21500,21500,0
|
|
20240513,153900,1075342700,21500,21500,21500,21500,0
|
|
20240513,153800,1075342700,21500,21500,21500,21500,0
|
|
20240513,153700,1075342700,21500,21500,21500,21500,1848
|
|
20240513,153600,1075342700,21500,21500,21500,21500,0
|
|
20240513,153500,1075342700,21500,21500,21500,21500,0
|
|
20240513,153400,1075342700,21500,21500,21500,21500,0
|
|
20240513,153300,1075342700,21500,21500,21500,21500,0
|
|
20240513,153200,1075342700,21500,21500,21500,21500,0
|
|
20240513,153100,1075342700,21500,21500,21500,21500,0
|
|
20240513,153000,1075342700,21500,21500,21500,21500,1848
|
|
20240513,152900,1035610700,21500,21500,21500,21500,0
|
|
20240513,152800,1035610700,21500,21500,21500,21500,0
|
|
20240513,152700,1035610700,21500,21500,21500,21500,0
|
|
20240513,152600,1035610700,21500,21500,21500,21500,0
|
|
20240513,152500,1035610700,21500,21500,21500,21500,0
|
|
20240513,152400,1035610700,21500,21500,21500,21500,0
|
|
20240513,152300,1035610700,21500,21500,21500,21500,0
|
|
20240513,152200,1035610700,21500,21500,21500,21500,0
|
|
20240513,152100,1035610700,21500,21500,21500,21500,0
|
|
20240513,152000,1035610700,21500,21500,21500,21500,0
|
|
20240513,151900,1035610700,21500,21500,21550,21500,110
|
|
20240513,151800,1033245550,21600,21700,21700,21550,86
|
|
20240513,151700,1031386550,21700,21700,21700,21550,69
|
|
20240513,151600,1029889750,21700,21650,21700,21550,109
|
|
20240513,151500,1027528400,21650,21600,21700,21550,241
|
|
20240513,151400,1022318600,21600,21650,21700,21600,101
|
|
20240513,151300,1020128050,21700,21600,21750,21600,106
|
|
20240513,151200,1017833050,21750,21750,21750,21600,224
|
|
20240513,151100,1012974400,21650,21600,21750,21600,77
|
|
20240513,151000,1011300150,21650,21650,21750,21650,95
|
|
20240513,150900,1009234250,21750,21750,21750,21650,95
|
|
20240513,150800,1007168600,21750,21700,21750,21600,163
|
|
20240513,150700,1003630000,21600,21700,21700,21600,95
|
|
20240513,150600,1001569200,21600,21650,21700,21600,147
|
|
20240513,150500,998388000,21650,21600,21650,21550,118
|
|
20240513,150400,995839200,21600,21600,21600,21550,29
|
|
20240513,150300,995212900,21600,21600,21600,21550,119
|
|
20240513,150200,992642650,21600,21550,21600,21550,66
|
|
20240513,150100,991217250,21550,21600,21600,21550,66
|
|
20240513,150000,989791750,21550,21550,21600,21450,54
|
|
20240513,145900,988627950,21600,21500,21600,21500,278
|
|
20240513,145800,982637250,21500,21450,21550,21450,125
|
|
20240513,145700,979951700,21550,21500,21550,21450,96
|
|
20240513,145600,977885100,21550,21500,21550,21500,128
|
|
20240513,145500,975130600,21550,21500,21550,21450,157
|
|
20240513,145400,971756750,21550,21500,21550,21450,59
|
|
20240513,145300,970486350,21550,21550,21550,21450,174
|
|
20240513,145200,966746350,21500,21500,21550,21450,93
|
|
20240513,145100,964748050,21550,21500,21550,21400,128
|
|
20240513,145000,961999750,21450,21500,21550,21400,243
|
|
20240513,144900,956773300,21550,21500,21550,21450,133
|
|
20240513,144800,953911200,21500,21500,21550,21450,146
|
|
20240513,144700,950774150,21500,21500,21550,21450,66
|
|
20240513,144600,949355650,21450,21550,21550,21450,151
|
|
20240513,144500,946112100,21450,21450,21550,21450,104
|
|
20240513,144400,943874600,21500,21500,21550,21450,129
|
|
20240513,144300,941103950,21450,21550,21550,21450,43
|
|
20240513,144200,940178500,21450,21550,21550,21450,160
|
|
20240513,144100,936739900,21550,21550,21550,21400,144
|
|
20240513,144000,933649750,21550,21500,21550,21500,76
|
|
20240513,143900,932014450,21550,21500,21550,21400,103
|
|
20240513,143800,929806400,21400,21500,21550,21400,81
|
|
20240513,143700,928064550,21500,21450,21500,21400,154
|
|
20240513,143600,924759750,21450,21450,21500,21450,83
|
|
20240513,143500,922977550,21450,21400,21550,21400,172
|
|
20240513,143400,919286900,21500,21500,21500,21400,114
|
|
20240513,143300,916843000,21500,21500,21550,21450,70
|
|
20240513,143200,915338600,21550,21550,21550,21400,153
|
|
20240513,143100,912055200,21550,21450,21550,21400,199
|
|
20240513,143000,907778900,21500,21500,21500,21400,236
|
|
20240513,142900,902713050,21500,21550,21550,21450,77
|
|
20240513,142800,901054850,21450,21550,21550,21450,176
|
|
20240513,142700,897272250,21550,21550,21550,21450,98
|
|
20240513,142600,895162750,21500,21550,21550,21500,263
|
|
20240513,142500,889504200,21500,21500,21550,21400,861
|
|
20240513,142400,870998750,21500,21500,21500,21400,82
|
|
20240513,142300,869237150,21500,21450,21500,21400,231
|
|
20240513,142200,864290400,21450,21450,21500,21400,56
|
|
20240513,142100,863089400,21450,21500,21500,21400,134
|
|
20240513,142000,860217000,21500,21400,21500,21400,169
|
|
20240513,141900,856597000,21450,21400,21450,21400,108
|
|
20240513,141800,854284100,21450,21500,21500,21400,97
|
|
20240513,141700,852207050,21400,21400,21500,21400,197
|
|
20240513,141600,847988050,21400,21450,21500,21400,256
|
|
20240513,141500,842499500,21450,21450,21450,21400,54
|
|
20240513,141400,841342400,21450,21450,21500,21400,211
|
|
20240513,141300,836816850,21450,21500,21500,21450,94
|
|
20240513,141200,834798800,21450,21450,21500,21450,135
|
|
20240513,141100,831901800,21500,21500,21500,21450,98
|
|
20240513,141000,829798150,21450,21450,21500,21450,221
|
|
20240513,140900,825055750,21500,21450,21500,21450,111
|
|
20240513,140800,822673300,21500,21450,21500,21450,93
|
|
20240513,140700,820677200,21500,21500,21500,21450,194
|
|
20240513,140600,816514200,21450,21450,21500,21400,166
|
|
20240513,140500,812954200,21450,21450,21500,21400,164
|
|
20240513,140400,809438050,21500,21450,21500,21450,96
|
|
20240513,140300,807376950,21450,21500,21500,21450,154
|
|
20240513,140200,804072600,21500,21450,21500,21450,109
|
|
20240513,140100,801732500,21450,21500,21500,21450,134
|
|
20240513,140000,798857050,21500,21450,21500,21400,205
|
|
20240513,135900,794463250,21450,21400,21500,21400,56
|
|
20240513,135800,793260850,21450,21500,21500,21400,161
|
|
20240513,135700,789812300,21450,21450,21500,21400,138
|
|
20240513,135600,786853700,21450,21450,21500,21400,108
|
|
20240513,135500,784538800,21500,21450,21500,21450,88
|
|
20240513,135400,782648900,21550,21500,21550,21400,161
|
|
20240513,135300,779196400,21450,21500,21550,21400,119
|
|
20240513,135200,776643300,21550,21550,21550,21450,93
|
|
20240513,135100,774643800,21500,21500,21500,21400,161
|
|
20240513,135000,771194100,21500,21500,21500,21450,63
|
|
20240513,134900,769840950,21550,21500,21550,21400,259
|
|
20240513,134800,764269050,21450,21500,21500,21450,85
|
|
20240513,134700,762443650,21550,21550,21550,21450,153
|
|
20240513,134600,759157250,21500,21500,21550,21450,39
|
|
20240513,134500,758320150,21500,21500,21550,21450,150
|
|
20240513,134400,755098450,21550,21500,21550,21400,182
|
|
20240513,134300,751193600,21500,21450,21500,21450,97
|
|
20240513,134200,749111500,21450,21500,21500,21450,163
|
|
20240513,134100,745610850,21550,21550,21550,21450,131
|
|
20240513,134000,742793250,21550,21500,21600,21450,143
|
|
20240513,133900,739719450,21600,21550,21600,21450,32
|
|
20240513,133800,739029750,21550,21600,21600,21450,160
|
|
20240513,133700,735590000,21550,21550,21600,21500,430
|
|
20240513,133600,726325600,21400,21550,21550,21400,133
|
|
20240513,133500,723466150,21500,21500,21550,21450,162
|
|
20240513,133400,719984600,21550,21500,21550,21500,126
|
|
20240513,133300,717273150,21550,21500,21550,21400,592
|
|
20240513,133200,704549950,21450,21450,21500,21450,59
|
|
20240513,133100,703283550,21500,21500,21500,21450,173
|
|
20240513,133000,699571350,21450,21400,21500,21400,125
|
|
20240513,132900,696889250,21500,21450,21500,21400,112
|
|
20240513,132800,694488850,21500,21500,21500,21400,478
|
|
20240513,132700,684250650,21500,21500,21500,21400,103
|
|
20240513,132600,682040500,21500,21500,21500,21400,136
|
|
20240513,132500,679124600,21500,21450,21500,21450,123
|
|
20240513,132400,676485800,21500,21550,21550,21450,91
|
|
20240513,132300,674532300,21550,21550,21550,21450,78
|
|
20240513,132200,672854600,21550,21550,21550,21450,228
|
|
20240513,132100,667955300,21500,21500,21550,21500,106
|
|
20240513,132000,665674950,21500,21500,21550,21500,142
|
|
20240513,131900,662620750,21550,21550,21550,21450,127
|
|
20240513,131800,659891050,21550,21450,21550,21450,114
|
|
20240513,131700,657438500,21550,21550,21550,21400,283
|
|
20240513,131600,651356700,21500,21500,21550,21500,56
|
|
20240513,131500,650152650,21500,21450,21550,21450,186
|
|
20240513,131400,646154800,21500,21450,21550,21450,31
|
|
20240513,131300,645489350,21550,21550,21550,21400,135
|
|
20240513,131200,642591900,21450,21450,21550,21450,198
|
|
20240513,131100,638341800,21500,21500,21550,21500,69
|
|
20240513,131000,636856900,21500,21550,21550,21450,166
|
|
20240513,130900,633291250,21550,21450,21550,21450,125
|
|
20240513,130800,630601950,21500,21550,21550,21450,126
|
|
20240513,130700,627894400,21550,21550,21550,21450,123
|
|
20240513,130600,625248250,21550,21500,21550,21450,220
|
|
20240513,130500,620515700,21550,21500,21600,21500,84
|
|
20240513,130400,618705650,21550,21550,21600,21500,162
|
|
20240513,130300,615214950,21500,21500,21550,21500,108
|
|
20240513,130200,612892400,21550,21600,21600,21500,121
|
|
20240513,130100,610285250,21600,21550,21600,21500,166
|
|
20240513,130000,606711200,21500,21500,21500,21500,39
|
|
20240513,125900,605872700,21550,21550,21550,21450,116
|
|
20240513,125800,603377700,21500,21500,21550,21500,168
|
|
20240513,125700,599759750,21550,21450,21550,21450,175
|
|
20240513,125600,595996300,21550,21500,21550,21450,114
|
|
20240513,125500,593545600,21500,21500,21550,21500,122
|
|
20240513,125400,590920500,21550,21550,21550,21400,177
|
|
20240513,125300,587115400,21550,21450,21550,21450,44
|
|
20240513,125200,586169250,21450,21500,21550,21400,163
|
|
20240513,125100,582670950,21500,21500,21550,21450,100
|
|
20240513,125000,580522650,21500,21500,21550,21400,128
|
|
20240513,124900,577777650,21500,21500,21500,21450,85
|
|
20240513,124800,575950200,21550,21400,21550,21400,111
|
|
20240513,124700,573569650,21500,21550,21550,21400,288
|
|
20240513,124600,567374300,21550,21450,21550,21450,111
|
|
20240513,124500,564992350,21450,21450,21500,21400,111
|
|
20240513,124400,562612250,21450,21500,21500,21450,86
|
|
20240513,124300,560764750,21500,21450,21500,21400,231
|
|
20240513,124200,555806300,21450,21500,21500,21450,76
|
|
20240513,124100,554174300,21450,21550,21550,21450,112
|
|
20240513,124000,551768350,21450,21450,21500,21350,274
|
|
20240513,123900,545879250,21500,21450,21500,21350,184
|
|
20240513,123800,541936150,21500,21450,21500,21450,108
|
|
20240513,123700,539618300,21500,21500,21500,21450,43
|
|
20240513,123600,538693850,21450,21500,21500,21350,288
|
|
20240513,123500,532521350,21500,21450,21500,21450,22
|
|
20240513,123400,532049400,21450,21450,21450,21350,143
|
|
20240513,123300,528988650,21500,21450,21500,21400,83
|
|
20240513,123200,527207350,21500,21350,21500,21300,259
|
|
20240513,123100,521653200,21400,21400,21450,21400,490
|
|
20240513,123000,511148700,21300,21400,21400,21300,128
|
|
20240513,122900,508416050,21400,21450,21450,21350,133
|
|
20240513,122800,505572100,21450,21400,21450,21400,15
|
|
20240513,122700,505250950,21400,21400,21400,21300,135
|
|
20240513,122600,502368000,21350,21400,21400,21350,134
|
|
20240513,122500,499504700,21400,21400,21400,21300,98
|
|
20240513,122400,497411950,21400,21400,21400,21350,19
|
|
20240513,122300,497005950,21350,21350,21450,21350,147
|
|
20240513,122200,493863650,21400,21400,21450,21300,394
|
|
20240513,122100,485434050,21350,21350,21350,21350,20
|
|
20240513,122000,485007050,21300,21400,21400,21300,144
|
|
20240513,121900,481935450,21400,21400,21450,21400,74
|
|
20240513,121800,480350900,21450,21350,21450,21300,158
|
|
20240513,121700,476977900,21350,21400,21400,21350,57
|
|
20240513,121600,475760650,21400,21350,21450,21300,133
|
|
20240513,121500,472922000,21450,21450,21450,21350,37
|
|
20240513,121400,472128750,21400,21400,21450,21350,170
|
|
20240513,121300,468492950,21400,21400,21400,21300,156
|
|
20240513,121200,465160500,21350,21400,21400,21350,3
|
|
20240513,121100,465096350,21400,21400,21450,21300,133
|
|
20240513,121000,462258000,21350,21400,21400,21350,74
|
|
20240513,120900,460677000,21400,21400,21400,21350,82
|
|
20240513,120800,458925900,21450,21400,21450,21300,265
|
|
20240513,120700,453245850,21400,21350,21450,21300,72
|
|
20240513,120600,451709400,21400,21350,21450,21300,249
|
|
20240513,120500,446387450,21350,21350,21400,21350,30
|
|
20240513,120400,445746800,21400,21400,21400,21300,155
|
|
20240513,120300,442438050,21400,21400,21400,21350,36
|
|
20240513,120200,441669350,21400,21350,21400,21350,77
|
|
20240513,120100,440025250,21350,21400,21400,21350,75
|
|
20240513,120000,438422300,21450,21400,21450,21350,213
|
|
20240513,115900,433867250,21400,21450,21450,21400,14
|
|
20240513,115800,433567500,21400,21400,21450,21400,94
|
|
20240513,115700,431555800,21450,21450,21450,21400,155
|
|
20240513,115600,428237400,21400,21450,21450,21400,21
|
|
20240513,115500,427787950,21450,21400,21450,21400,118
|
|
20240513,115400,425262500,21400,21450,21450,21400,73
|
|
20240513,115300,423699250,21450,21450,21450,21400,105
|
|
20240513,115200,421451900,21400,21350,21450,21350,103
|
|
20240513,115100,419248450,21350,21400,21400,21300,101
|
|
20240513,115000,417094400,21400,21450,21450,21300,143
|
|
20240513,114900,414040450,21300,21450,21450,21300,74
|
|
20240513,114800,412461750,21400,21350,21450,21350,143
|
|
20240513,114700,409405300,21450,21400,21450,21300,96
|
|
20240513,114600,407350950,21350,21300,21400,21300,123
|
|
20240513,114500,404727300,21300,21400,21400,21300,35
|
|
20240513,114400,403980050,21350,21350,21350,21350,118
|
|
20240513,114300,401460750,21400,21450,21450,21400,61
|
|
20240513,114200,400154350,21450,21350,21450,21300,199
|
|
20240513,114100,395901150,21350,21300,21350,21250,195
|
|
20240513,114000,391745350,21300,21300,21300,21300,18
|
|
20240513,113900,391361950,21250,21300,21350,21250,99
|
|
20240513,113800,389254050,21300,21350,21350,21300,119
|
|
20240513,113700,386719000,21250,21250,21300,21250,117
|
|
20240513,113600,384229150,21350,21350,21350,21250,30
|
|
20240513,113500,383589450,21350,21300,21350,21250,162
|
|
20240513,113400,380138500,21350,21300,21350,21250,80
|
|
20240513,113300,378431250,21250,21350,21350,21250,82
|
|
20240513,113200,376687150,21400,21350,21400,21250,179
|
|
20240513,113100,372874200,21300,21350,21350,21300,81
|
|
20240513,113000,371148600,21350,21300,21350,21300,97
|
|
20240513,112900,369082400,21350,21300,21350,21300,49
|
|
20240513,112800,368038650,21350,21400,21400,21350,190
|
|
20240513,112700,363981850,21400,21400,21400,21350,51
|
|
20240513,112600,362892700,21300,21400,21400,21300,68
|
|
20240513,112500,361444200,21350,21350,21400,21300,190
|
|
20240513,112400,357387150,21400,21300,21450,21300,818
|
|
20240513,112300,339852750,21300,21350,21350,21300,23
|
|
20240513,112200,339362700,21250,21300,21300,21250,115
|
|
20240513,112100,336913650,21350,21350,21350,21350,27
|
|
20240513,112000,336337200,21300,21300,21300,21300,57
|
|
20240513,111900,335123100,21350,21350,21350,21350,3
|
|
20240513,111800,335059050,21300,21400,21400,21300,140
|
|
20240513,111700,332072550,21400,21350,21400,21350,37
|
|
20240513,111600,331282400,21400,21400,21400,21400,2
|
|
20240513,111500,331239600,21300,21400,21400,21300,86
|
|
20240513,111400,329403750,21400,21400,21400,21400,63
|
|
20240513,111300,328055550,21400,21450,21450,21400,13
|
|
20240513,111200,327777300,21450,21400,21450,21400,121
|
|
20240513,111100,325187750,21450,21450,21450,21400,33
|
|
20240513,111000,324480450,21450,21450,21450,21400,23
|
|
20240513,110900,323987700,21400,21400,21400,21400,91
|
|
20240513,110800,322040300,21400,21450,21450,21400,301
|
|
20240513,110700,315586050,21450,21300,21450,21300,289
|
|
20240513,110600,309404700,21250,21300,21300,21250,18
|
|
20240513,110500,309022050,21250,21300,21300,21250,81
|
|
20240513,110400,307299250,21350,21300,21350,21250,51
|
|
20240513,110300,306213150,21350,21300,21350,21300,115
|
|
20240513,110200,303762300,21300,21300,21350,21250,277
|
|
20240513,110100,297862500,21250,21300,21300,21250,24
|
|
20240513,110000,297351600,21250,21300,21300,21250,51
|
|
20240513,105900,296266550,21300,21250,21300,21250,98
|
|
20240513,105800,294183900,21250,21250,21250,21250,30
|
|
20240513,105700,293546400,21300,21250,21300,21250,39
|
|
20240513,105600,292717450,21300,21300,21300,21300,27
|
|
20240513,105500,292142350,21300,21300,21350,21300,108
|
|
20240513,105400,289841900,21350,21300,21350,21300,30
|
|
20240513,105300,289202600,21300,21350,21350,21300,274
|
|
20240513,105200,283365100,21350,21300,21350,21300,97
|
|
20240513,105100,281298750,21350,21350,21350,21300,11
|
|
20240513,105000,281064350,21350,21300,21350,21300,36
|
|
20240513,104900,280297500,21350,21350,21350,21300,79
|
|
20240513,104800,278613350,21300,21250,21300,21250,144
|
|
20240513,104700,275546700,21300,21250,21300,21250,15
|
|
20240513,104600,275227850,21300,21300,21300,21250,75
|
|
20240513,104500,273632850,21300,21350,21350,21300,404
|
|
20240513,104400,265027400,21350,21300,21350,21300,60
|
|
20240513,104300,263748050,21300,21300,21300,21300,11
|
|
20240513,104200,263513750,21300,21350,21350,21300,97
|
|
20240513,104100,261446200,21300,21350,21350,21300,12
|
|
20240513,104000,261190550,21350,21350,21350,21300,19
|
|
20240513,103900,260785750,21300,21300,21350,21300,91
|
|
20240513,103800,258847250,21300,21300,21350,21300,43
|
|
20240513,103700,257930050,21350,21350,21350,21300,38
|
|
20240513,103600,257120550,21300,21300,21350,21300,62
|
|
20240513,103500,255799900,21350,21350,21350,21300,64
|
|
20240513,103400,254435300,21350,21300,21350,21300,37
|
|
20240513,103300,253647050,21350,21350,21350,21350,3
|
|
20240513,103200,253583000,21350,21300,21350,21300,109
|
|
20240513,103100,251261100,21300,21350,21350,21300,32
|
|
20240513,103000,250578150,21300,21300,21300,21300,27
|
|
20240513,102900,250003050,21300,21350,21400,21300,125
|
|
20240513,102800,247334500,21400,21400,21400,21350,550
|
|
20240513,102700,235589500,21400,21400,21400,21350,75
|
|
20240513,102600,233986850,21350,21350,21350,21350,161
|
|
20240513,102500,230549500,21350,21350,21400,21350,34
|
|
20240513,102400,229823350,21400,21400,21400,21350,57
|
|
20240513,102300,228604450,21400,21350,21400,21350,66
|
|
20240513,102200,227195200,21400,21400,21400,21350,27
|
|
20240513,102100,226618600,21400,21350,21400,21350,62
|
|
20240513,102000,225294750,21400,21350,21400,21300,132
|
|
20240513,101900,222476050,21400,21350,21400,21350,80
|
|
20240513,101800,220767900,21350,21350,21400,21350,720
|
|
20240513,101700,205395700,21350,21400,21400,21350,40
|
|
20240513,101600,204540400,21400,21350,21400,21350,168
|
|
20240513,101500,200953350,21350,21350,21350,21350,15
|
|
20240513,101400,200633100,21400,21400,21450,21400,7
|
|
20240513,101300,200483200,21400,21400,21400,21350,96
|
|
20240513,101200,198429400,21350,21400,21400,21350,54
|
|
20240513,101100,197274600,21400,21350,21400,21350,49
|
|
20240513,101000,196228250,21400,21400,21400,21400,24
|
|
20240513,100900,195714650,21350,21350,21400,21350,74
|
|
20240513,100800,194134700,21350,21400,21400,21350,28
|
|
20240513,100700,193536100,21400,21450,21450,21400,3
|
|
20240513,100600,193471800,21400,21400,21400,21350,104
|
|
20240513,100500,191250200,21400,21400,21400,21400,2
|
|
20240513,100400,191207400,21400,21400,21450,21350,111
|
|
20240513,100300,188835700,21350,21350,21400,21350,92
|
|
20240513,100200,186870500,21400,21350,21400,21350,12
|
|
20240513,100100,186614000,21350,21450,21450,21350,123
|
|
20240513,100000,183984700,21450,21400,21450,21400,93
|
|
20240513,095900,181994450,21400,21400,21450,21400,54
|
|
20240513,095800,180837700,21400,21400,21450,21400,31
|
|
20240513,095700,180174200,21400,21400,21450,21400,36
|
|
20240513,095600,179403750,21450,21450,21450,21400,56
|
|
20240513,095500,178205250,21450,21400,21450,21400,34
|
|
20240513,095400,177476450,21450,21450,21450,21400,71
|
|
20240513,095300,175954550,21450,21400,21450,21400,69
|
|
20240513,095200,174477850,21400,21350,21500,21350,39
|
|
20240513,095100,173641600,21450,21450,21450,21400,141
|
|
20240513,095000,170618700,21450,21350,21500,21350,82
|
|
20240513,094900,168860550,21500,21450,21500,21350,43
|
|
20240513,094800,167938600,21500,21500,21500,21400,67
|
|
20240513,094700,166500350,21450,21450,21450,21450,1111
|
|
20240513,094600,142669400,21400,21450,21450,21400,111
|
|
20240513,094500,140293850,21400,21500,21500,21350,546
|
|
20240513,094400,128597200,21450,21500,21500,21450,91
|
|
20240513,094300,126642250,21500,21550,21550,21450,123
|
|
20240513,094200,124000800,21550,21550,21550,21550,3
|
|
20240513,094100,123936150,21500,21500,21550,21500,146
|
|
20240513,094000,120795900,21550,21500,21550,21500,85
|
|
20240513,093900,118968150,21500,21500,21550,21500,43
|
|
20240513,093800,118042050,21500,21550,21550,21500,63
|
|
20240513,093700,116686450,21550,21500,21550,21500,145
|
|
20240513,093600,113568700,21500,21500,21550,21500,93
|
|
20240513,093500,111569050,21500,21500,21550,21500,14
|
|
20240513,093400,111268000,21550,21500,21550,21500,124
|
|
20240513,093300,108596450,21500,21500,21550,21500,199
|
|
20240513,093200,104317750,21550,21550,21550,21500,3
|
|
20240513,093100,104253150,21500,21550,21550,21500,202
|
|
20240513,093000,99902300,21550,21550,21550,21550,128
|
|
20240513,092900,97143900,21550,21600,21600,21550,31
|
|
20240513,092800,96475650,21550,21600,21600,21550,40
|
|
20240513,092700,95613600,21600,21600,21650,21550,84
|
|
20240513,092600,93799750,21650,21650,21650,21650,5
|
|
20240513,092500,93691500,21600,21600,21600,21600,30
|
|
20240513,092400,93043500,21600,21600,21600,21600,47
|
|
20240513,092300,92028300,21600,21600,21650,21550,78
|
|
20240513,092200,90345800,21600,21550,21600,21550,85
|
|
20240513,092100,88512850,21600,21550,21600,21550,8
|
|
20240513,092000,88340400,21550,21600,21600,21550,110
|
|
20240513,091900,85968850,21600,21600,21600,21600,124
|
|
20240513,091800,83290450,21550,21550,21550,21550,48
|
|
20240513,091700,82256050,21550,21600,21600,21550,95
|
|
20240513,091600,80208600,21650,21650,21650,21650,1
|
|
20240513,091500,80186950,21650,21600,21650,21600,34
|
|
20240513,091400,79452450,21600,21600,21600,21600,0
|
|
20240513,091300,79452450,21600,21650,21650,21600,87
|
|
20240513,091200,77569750,21650,21600,21650,21600,137
|
|
20240513,091100,74609250,21500,21600,21650,21500,1572
|
|
20240513,091000,40667800,21600,21600,21650,21600,117
|
|
20240513,090900,38138100,21650,21650,21650,21600,326
|
|
20240513,090800,31081650,21650,21700,21700,21650,377
|
|
20240513,090700,22910900,21650,21700,21700,21650,21
|
|
20240513,090600,22456200,21700,21700,21700,21700,69
|
|
20240513,090500,20958900,21700,21700,21700,21700,141
|
|
20240513,090400,17899200,21700,21650,21700,21650,50
|
|
20240513,090300,16815450,21750,21700,21750,21700,170
|
|
20240513,090200,13125450,21700,21750,21750,21700,441
|
|
20240513,090100,3551250,21750,21750,21750,21750,19
|
|
20240513,090000,3138000,21800,21800,21800,21700,143
|