615 lines
33 KiB
CSV
615 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,191200,18415422850,25900,25900,25900,25900,28289
|
|
20240502,191100,18415422850,25900,25900,25900,25900,0
|
|
20240502,191000,18415422850,25900,25900,25900,25900,0
|
|
20240502,190900,18415422850,25900,25900,25900,25900,0
|
|
20240502,190800,18415422850,25900,25900,25900,25900,0
|
|
20240502,190700,18415422850,25900,25900,25900,25900,0
|
|
20240502,190600,18415422850,25900,25900,25900,25900,0
|
|
20240502,190500,18415422850,25900,25900,25900,25900,0
|
|
20240502,190400,18415422850,25900,25900,25900,25900,0
|
|
20240502,190300,18415422850,25900,25900,25900,25900,0
|
|
20240502,190200,18415422850,25900,25900,25900,25900,0
|
|
20240502,190100,18415422850,25900,25900,25900,25900,0
|
|
20240502,190000,18415422850,25900,25900,25900,25900,0
|
|
20240502,185900,18415422850,25900,25900,25900,25900,0
|
|
20240502,185800,18415422850,25900,25900,25900,25900,0
|
|
20240502,185700,18415422850,25900,25900,25900,25900,0
|
|
20240502,185600,18415422850,25900,25900,25900,25900,0
|
|
20240502,185500,18415422850,25900,25900,25900,25900,0
|
|
20240502,185400,18415422850,25900,25900,25900,25900,0
|
|
20240502,185300,18415422850,25900,25900,25900,25900,0
|
|
20240502,185200,18415422850,25900,25900,25900,25900,0
|
|
20240502,185100,18415422850,25900,25900,25900,25900,0
|
|
20240502,185000,18415422850,25900,25900,25900,25900,0
|
|
20240502,184900,18415422850,25900,25900,25900,25900,0
|
|
20240502,184800,18415422850,25900,25900,25900,25900,0
|
|
20240502,184700,18415422850,25900,25900,25900,25900,0
|
|
20240502,184600,18415422850,25900,25900,25900,25900,0
|
|
20240502,184500,18415422850,25900,25900,25900,25900,0
|
|
20240502,184400,18415422850,25900,25900,25900,25900,0
|
|
20240502,184300,18415422850,25900,25900,25900,25900,0
|
|
20240502,184200,18415422850,25900,25900,25900,25900,28289
|
|
20240502,184100,18415422850,25900,25900,25900,25900,0
|
|
20240502,184000,18415422850,25900,25900,25900,25900,0
|
|
20240502,183900,18415422850,25900,25900,25900,25900,0
|
|
20240502,183800,18415422850,25900,25900,25900,25900,0
|
|
20240502,183700,18415422850,25900,25900,25900,25900,0
|
|
20240502,183600,18415422850,25900,25900,25900,25900,0
|
|
20240502,183500,18415422850,25900,25900,25900,25900,0
|
|
20240502,183400,18415422850,25900,25900,25900,25900,0
|
|
20240502,183300,18415422850,25900,25900,25900,25900,0
|
|
20240502,183200,18415422850,25900,25900,25900,25900,0
|
|
20240502,183100,18415422850,25900,25900,25900,25900,0
|
|
20240502,183000,18415422850,25900,25900,25900,25900,0
|
|
20240502,182900,18415422850,25900,25900,25900,25900,0
|
|
20240502,182800,18415422850,25900,25900,25900,25900,0
|
|
20240502,182700,18415422850,25900,25900,25900,25900,0
|
|
20240502,182600,18415422850,25900,25900,25900,25900,0
|
|
20240502,182500,18415422850,25900,25900,25900,25900,0
|
|
20240502,182400,18415422850,25900,25900,25900,25900,0
|
|
20240502,182300,18415422850,25900,25900,25900,25900,0
|
|
20240502,182200,18415422850,25900,25900,25900,25900,0
|
|
20240502,182100,18415422850,25900,25900,25900,25900,0
|
|
20240502,182000,18415422850,25900,25900,25900,25900,0
|
|
20240502,181900,18415422850,25900,25900,25900,25900,0
|
|
20240502,181800,18415422850,25900,25900,25900,25900,0
|
|
20240502,181700,18415422850,25900,25900,25900,25900,0
|
|
20240502,181600,18415422850,25900,25900,25900,25900,0
|
|
20240502,181500,18415422850,25900,25900,25900,25900,0
|
|
20240502,181400,18415422850,25900,25900,25900,25900,0
|
|
20240502,181300,18415422850,25900,25900,25900,25900,0
|
|
20240502,181200,18415422850,25900,25900,25900,25900,28289
|
|
20240502,181100,18415422850,25900,25900,25900,25900,0
|
|
20240502,181000,18415422850,25900,25900,25900,25900,0
|
|
20240502,180900,18415422850,25900,25900,25900,25900,0
|
|
20240502,180800,18415422850,25900,25900,25900,25900,0
|
|
20240502,180700,18415422850,25900,25900,25900,25900,0
|
|
20240502,180600,18415422850,25900,25900,25900,25900,0
|
|
20240502,180500,18415422850,25900,25900,25900,25900,0
|
|
20240502,180400,18415422850,25900,25900,25900,25900,0
|
|
20240502,180300,18415422850,25900,25900,25900,25900,0
|
|
20240502,180200,18415422850,25900,25900,25900,25900,0
|
|
20240502,180100,18415422850,25900,25900,25900,25900,0
|
|
20240502,180000,18415422850,25900,25900,25900,25900,0
|
|
20240502,175900,18415422850,25900,25900,25900,25900,0
|
|
20240502,175800,18415422850,25900,25900,25900,25900,0
|
|
20240502,175700,18415422850,25900,25900,25900,25900,0
|
|
20240502,175600,18415422850,25900,25900,25900,25900,0
|
|
20240502,175500,18415422850,25900,25900,25900,25900,0
|
|
20240502,175400,18415422850,25900,25900,25900,25900,0
|
|
20240502,175300,18415422850,25900,25900,25900,25900,0
|
|
20240502,175200,18415422850,25900,25900,25900,25900,0
|
|
20240502,175100,18415422850,25900,25900,25900,25900,0
|
|
20240502,175000,18415422850,25900,25900,25900,25900,0
|
|
20240502,174900,18415422850,25900,25900,25900,25900,0
|
|
20240502,174800,18415422850,25900,25900,25900,25900,0
|
|
20240502,174700,18415422850,25900,25900,25900,25900,0
|
|
20240502,174600,18415422850,25900,25900,25900,25900,0
|
|
20240502,174500,18415422850,25900,25900,25900,25900,0
|
|
20240502,174400,18415422850,25900,25900,25900,25900,0
|
|
20240502,174300,18415422850,25900,25900,25900,25900,0
|
|
20240502,174200,18415422850,25900,25900,25900,25900,28289
|
|
20240502,174100,18415422850,25900,25900,25900,25900,0
|
|
20240502,174000,18415422850,25900,25900,25900,25900,0
|
|
20240502,173900,18415422850,25900,25900,25900,25900,0
|
|
20240502,173800,18415422850,25900,25900,25900,25900,0
|
|
20240502,173700,18415422850,25900,25900,25900,25900,0
|
|
20240502,173600,18415422850,25900,25900,25900,25900,0
|
|
20240502,173500,18415422850,25900,25900,25900,25900,0
|
|
20240502,173400,18415422850,25900,25900,25900,25900,0
|
|
20240502,173300,18415422850,25900,25900,25900,25900,0
|
|
20240502,173200,18415422850,25900,25900,25900,25900,0
|
|
20240502,173100,18415422850,25900,25900,25900,25900,0
|
|
20240502,173000,18415422850,25900,25900,25900,25900,0
|
|
20240502,172900,18415422850,25900,25900,25900,25900,0
|
|
20240502,172800,18415422850,25900,25900,25900,25900,0
|
|
20240502,172700,18415422850,25900,25900,25900,25900,0
|
|
20240502,172600,18415422850,25900,25900,25900,25900,0
|
|
20240502,172500,18415422850,25900,25900,25900,25900,0
|
|
20240502,172400,18415422850,25900,25900,25900,25900,0
|
|
20240502,172300,18415422850,25900,25900,25900,25900,0
|
|
20240502,172200,18415422850,25900,25900,25900,25900,0
|
|
20240502,172100,18415422850,25900,25900,25900,25900,0
|
|
20240502,172000,18415422850,25900,25900,25900,25900,0
|
|
20240502,171900,18415422850,25900,25900,25900,25900,0
|
|
20240502,171800,18415422850,25900,25900,25900,25900,0
|
|
20240502,171700,18415422850,25900,25900,25900,25900,0
|
|
20240502,171600,18415422850,25900,25900,25900,25900,0
|
|
20240502,171500,18415422850,25900,25900,25900,25900,0
|
|
20240502,171400,18415422850,25900,25900,25900,25900,0
|
|
20240502,171300,18415422850,25900,25900,25900,25900,0
|
|
20240502,171200,18415422850,25900,25900,25900,25900,28289
|
|
20240502,171100,18415422850,25900,25900,25900,25900,0
|
|
20240502,171000,18415422850,25900,25900,25900,25900,0
|
|
20240502,170900,18415422850,25900,25900,25900,25900,0
|
|
20240502,170800,18415422850,25900,25900,25900,25900,0
|
|
20240502,170700,18415422850,25900,25900,25900,25900,0
|
|
20240502,170600,18415422850,25900,25900,25900,25900,0
|
|
20240502,170500,18415422850,25900,25900,25900,25900,0
|
|
20240502,170400,18415422850,25900,25900,25900,25900,0
|
|
20240502,170300,18415422850,25900,25900,25900,25900,0
|
|
20240502,170200,18415422850,25900,25900,25900,25900,0
|
|
20240502,170100,18415422850,25900,25900,25900,25900,0
|
|
20240502,170000,18415422850,25900,25900,25900,25900,0
|
|
20240502,165900,18415422850,25900,25900,25900,25900,0
|
|
20240502,165800,18415422850,25900,25900,25900,25900,0
|
|
20240502,165700,18415422850,25900,25900,25900,25900,0
|
|
20240502,165600,18415422850,25900,25900,25900,25900,0
|
|
20240502,165500,18415422850,25900,25900,25900,25900,0
|
|
20240502,165400,18415422850,25900,25900,25900,25900,0
|
|
20240502,165300,18415422850,25900,25900,25900,25900,0
|
|
20240502,165200,18415422850,25900,25900,25900,25900,0
|
|
20240502,165100,18415422850,25900,25900,25900,25900,0
|
|
20240502,165000,18415422850,25900,25900,25900,25900,0
|
|
20240502,164900,18415422850,25900,25900,25900,25900,0
|
|
20240502,164800,18415422850,25900,25900,25900,25900,0
|
|
20240502,164700,18415422850,25900,25900,25900,25900,0
|
|
20240502,164600,18415422850,25900,25900,25900,25900,0
|
|
20240502,164500,18415422850,25900,25900,25900,25900,0
|
|
20240502,164400,18415422850,25900,25900,25900,25900,0
|
|
20240502,164300,18415422850,25900,25900,25900,25900,0
|
|
20240502,164200,18415422850,25900,25900,25900,25900,28289
|
|
20240502,164100,18415422850,25900,25900,25900,25900,0
|
|
20240502,164000,18415422850,25900,25900,25900,25900,0
|
|
20240502,163900,18415422850,25900,25900,25900,25900,0
|
|
20240502,163800,18415422850,25900,25900,25900,25900,0
|
|
20240502,163700,18415422850,25900,25900,25900,25900,0
|
|
20240502,163600,18415422850,25900,25900,25900,25900,0
|
|
20240502,163500,18415422850,25900,25900,25900,25900,0
|
|
20240502,163400,18415422850,25900,25900,25900,25900,0
|
|
20240502,163300,18415422850,25900,25900,25900,25900,0
|
|
20240502,163200,18415422850,25900,25900,25900,25900,0
|
|
20240502,163100,18415422850,25900,25900,25900,25900,0
|
|
20240502,163000,18415422850,25900,25900,25900,25900,0
|
|
20240502,162900,18415422850,25900,25900,25900,25900,0
|
|
20240502,162800,18415422850,25900,25900,25900,25900,0
|
|
20240502,162700,18415422850,25900,25900,25900,25900,0
|
|
20240502,162600,18415422850,25900,25900,25900,25900,0
|
|
20240502,162500,18415422850,25900,25900,25900,25900,0
|
|
20240502,162400,18415422850,25900,25900,25900,25900,0
|
|
20240502,162300,18415422850,25900,25900,25900,25900,0
|
|
20240502,162200,18415422850,25900,25900,25900,25900,0
|
|
20240502,162100,18415422850,25900,25900,25900,25900,0
|
|
20240502,162000,18415422850,25900,25900,25900,25900,0
|
|
20240502,161900,18415422850,25900,25900,25900,25900,0
|
|
20240502,161800,18415422850,25900,25900,25900,25900,0
|
|
20240502,161700,18415422850,25900,25900,25900,25900,0
|
|
20240502,161600,18415422850,25900,25900,25900,25900,0
|
|
20240502,161500,18415422850,25900,25900,25900,25900,0
|
|
20240502,161400,18415422850,25900,25900,25900,25900,0
|
|
20240502,161300,18415422850,25900,25900,25900,25900,0
|
|
20240502,161200,18415422850,25900,25900,25900,25900,28289
|
|
20240502,161100,18415422850,25900,25900,25900,25900,0
|
|
20240502,161000,18415422850,25900,25900,25900,25900,0
|
|
20240502,160900,18415422850,25900,25900,25900,25900,0
|
|
20240502,160800,18415422850,25900,25900,25900,25900,0
|
|
20240502,160700,18415422850,25900,25900,25900,25900,0
|
|
20240502,160600,18415422850,25900,25900,25900,25900,0
|
|
20240502,160500,18415422850,25900,25900,25900,25900,0
|
|
20240502,160400,18415422850,25900,25900,25900,25900,0
|
|
20240502,160300,18415422850,25900,25900,25900,25900,0
|
|
20240502,160200,18415422850,25900,25900,25900,25900,0
|
|
20240502,160100,18415422850,25900,25900,25900,25900,0
|
|
20240502,160000,18415422850,25900,25900,25900,25900,0
|
|
20240502,155900,18415422850,25900,25900,25900,25900,0
|
|
20240502,155800,18415422850,25900,25900,25900,25900,0
|
|
20240502,155700,18415422850,25900,25900,25900,25900,0
|
|
20240502,155600,18415422850,25900,25900,25900,25900,0
|
|
20240502,155500,18415422850,25900,25900,25900,25900,0
|
|
20240502,155400,18415422850,25900,25900,25900,25900,0
|
|
20240502,155300,18415422850,25900,25900,25900,25900,0
|
|
20240502,155200,18415422850,25900,25900,25900,25900,0
|
|
20240502,155100,18415422850,25900,25900,25900,25900,0
|
|
20240502,155000,18415422850,25900,25900,25900,25900,0
|
|
20240502,154900,18415422850,25900,25900,25900,25900,0
|
|
20240502,154800,18415422850,25900,25900,25900,25900,0
|
|
20240502,154700,18415422850,25900,25900,25900,25900,0
|
|
20240502,154600,18415422850,25900,25900,25900,25900,0
|
|
20240502,154500,18415422850,25900,25900,25900,25900,0
|
|
20240502,154400,18415422850,25900,25900,25900,25900,0
|
|
20240502,154300,18415422850,25900,25900,25900,25900,0
|
|
20240502,154200,18415422850,25900,25900,25900,25900,28289
|
|
20240502,154100,18415422850,25900,25900,25900,25900,0
|
|
20240502,154000,18415422850,25900,25900,25900,25900,0
|
|
20240502,153900,18415422850,25900,25900,25900,25900,0
|
|
20240502,153800,18415422850,25900,25900,25900,25900,0
|
|
20240502,153700,18415422850,25900,25900,25900,25900,0
|
|
20240502,153600,18415422850,25900,25900,25900,25900,0
|
|
20240502,153500,18415422850,25900,25900,25900,25900,0
|
|
20240502,153400,18415422850,25900,25900,25900,25900,0
|
|
20240502,153300,18415422850,25900,25900,25900,25900,0
|
|
20240502,153200,18415422850,25900,25900,25900,25900,0
|
|
20240502,153100,18415422850,25900,25900,25900,25900,0
|
|
20240502,153000,18415422850,25900,25900,25900,25900,28289
|
|
20240502,152900,17682737750,26000,26000,26000,26000,0
|
|
20240502,152800,17682737750,26000,26000,26000,26000,0
|
|
20240502,152700,17682737750,26000,26000,26000,26000,0
|
|
20240502,152600,17682737750,26000,26000,26000,26000,0
|
|
20240502,152500,17682737750,26000,26000,26000,26000,0
|
|
20240502,152400,17682737750,26000,26000,26000,26000,0
|
|
20240502,152300,17682737750,26000,26000,26000,26000,0
|
|
20240502,152200,17682737750,26000,26000,26000,26000,0
|
|
20240502,152100,17682737750,26000,26000,26000,26000,0
|
|
20240502,152000,17682737750,26000,26000,26000,26000,0
|
|
20240502,151900,17682737750,26000,26000,26000,25950,1538
|
|
20240502,151800,17642798650,26000,25950,26000,25950,2769
|
|
20240502,151700,17570937450,26000,26000,26000,25950,4343
|
|
20240502,151600,17458221250,25950,26000,26000,25950,3727
|
|
20240502,151500,17361482000,26000,26000,26000,25950,1450
|
|
20240502,151400,17323831800,26000,26000,26000,25950,1765
|
|
20240502,151300,17278011400,26000,26000,26000,25950,2030
|
|
20240502,151200,17225272450,26000,25950,26000,25950,2799
|
|
20240502,151100,17152561850,25950,25950,26000,25900,1347
|
|
20240502,151000,17117599900,25950,25950,26000,25900,4778
|
|
20240502,150900,16993632350,25950,25950,25950,25900,1743
|
|
20240502,150800,16948450800,25900,25950,25950,25900,1883
|
|
20240502,150700,16899663000,25900,25900,25950,25900,1284
|
|
20240502,150600,16866392650,25950,25900,25950,25900,2203
|
|
20240502,150500,16809308250,25950,25950,25950,25900,1452
|
|
20240502,150400,16771674800,25950,25950,25950,25900,1386
|
|
20240502,150300,16735759250,25900,25900,25950,25900,1634
|
|
20240502,150200,16693421350,25900,26000,26000,25900,2169
|
|
20240502,150100,16637162250,25950,25950,26000,25900,1486
|
|
20240502,150000,16598590100,26000,25900,26000,25900,2962
|
|
20240502,145900,16521716750,25900,25900,25950,25900,1395
|
|
20240502,145800,16485564250,25950,25900,25950,25900,1857
|
|
20240502,145700,16437440900,25950,25900,25950,25900,1427
|
|
20240502,145600,16400441850,25950,25950,25950,25900,1873
|
|
20240502,145500,16351906700,25950,25900,25950,25900,1262
|
|
20240502,145400,16319198900,25950,25950,25950,25900,1495
|
|
20240502,145300,16280455900,25900,25950,25950,25900,1660
|
|
20240502,145200,16237442000,25900,25900,25950,25850,4313
|
|
20240502,145100,16125780250,25850,25900,25900,25850,999
|
|
20240502,145000,16099934450,25850,25900,25900,25850,1870
|
|
20240502,144900,16051582300,25850,25850,25900,25850,1619
|
|
20240502,144800,16009718050,25850,25900,25900,25850,1775
|
|
20240502,144700,15963796650,25900,25900,25900,25850,3798
|
|
20240502,144600,15865519000,25850,25900,25950,25850,1754
|
|
20240502,144500,15820100700,25950,25950,25950,25900,1349
|
|
20240502,144400,15785153300,25950,25900,25950,25900,1730
|
|
20240502,144300,15740326750,25950,25900,25950,25900,1382
|
|
20240502,144200,15704525550,25900,25950,25950,25900,1394
|
|
20240502,144100,15668402900,25950,25950,25950,25900,1606
|
|
20240502,144000,15626792050,25950,25950,25950,25900,1589
|
|
20240502,143900,15585623800,25900,25900,25950,25900,1249
|
|
20240502,143800,15553271400,25900,25900,25950,25850,15733
|
|
20240502,143700,15146367050,25900,25950,25950,25900,3341
|
|
20240502,143600,15059813200,25900,25900,25950,25900,2062
|
|
20240502,143500,15006396200,25900,25950,25950,25900,921
|
|
20240502,143400,14982534300,25900,25950,25950,25900,1260
|
|
20240502,143300,14949873400,25950,25950,26000,25950,3210
|
|
20240502,143200,14866566650,25950,26000,26000,25950,1092
|
|
20240502,143100,14838219300,25950,26000,26000,25950,1555
|
|
20240502,143000,14797852300,25950,26000,26000,25950,937
|
|
20240502,142900,14773522750,26000,26000,26000,25950,956
|
|
20240502,142800,14748704500,26000,25950,26000,25950,2018
|
|
20240502,142700,14696330900,25950,26000,26000,25950,967
|
|
20240502,142600,14671216300,25950,26050,26050,25950,4974
|
|
20240502,142500,14541901000,26050,26000,26050,26000,939
|
|
20240502,142400,14517471800,26000,26050,26050,26000,765
|
|
20240502,142300,14497562700,26000,26050,26050,26000,806
|
|
20240502,142200,14476589900,26000,26050,26050,26000,663
|
|
20240502,142100,14459343650,26050,26050,26050,26000,614
|
|
20240502,142000,14443368700,26000,26050,26050,26000,892
|
|
20240502,141900,14420155450,26050,26050,26050,26000,595
|
|
20240502,141800,14404675650,26000,26050,26050,26000,788
|
|
20240502,141700,14384171550,26050,26050,26050,26000,853
|
|
20240502,141600,14361971050,26000,26000,26050,26000,748
|
|
20240502,141500,14342509450,26050,26050,26050,26000,734
|
|
20240502,141400,14323412300,26000,26050,26050,26000,617
|
|
20240502,141300,14307360100,26050,26050,26050,26000,1117
|
|
20240502,141200,14278292450,26000,26000,26050,26000,537
|
|
20240502,141100,14264317300,26000,26050,26050,26000,633
|
|
20240502,141000,14247851700,26050,26000,26050,26000,535
|
|
20240502,140900,14233921000,26000,26050,26050,26000,537
|
|
20240502,140800,14219947950,26050,26050,26050,26000,211
|
|
20240502,140700,14214453800,26050,25950,26050,25950,3637
|
|
20240502,140600,14119881850,26000,26000,26000,25950,838
|
|
20240502,140500,14098107750,26000,26000,26000,25950,679
|
|
20240502,140400,14080478400,25950,25950,26000,25950,258
|
|
20240502,140300,14073776100,26000,26000,26000,25950,904
|
|
20240502,140200,14050302650,26000,26000,26000,25950,315
|
|
20240502,140100,14042120350,25950,25950,26000,25950,605
|
|
20240502,140000,14026411250,25950,26000,26050,25950,2718
|
|
20240502,135900,13955737750,26050,26050,26050,26000,1228
|
|
20240502,135800,13923790650,26050,26050,26100,26050,2487
|
|
20240502,135700,13858997400,26050,26050,26100,26050,627
|
|
20240502,135600,13842653950,26050,26100,26100,26050,798
|
|
20240502,135500,13821843850,26100,26050,26100,26050,633
|
|
20240502,135400,13805340800,26050,26100,26100,26050,267
|
|
20240502,135300,13798378100,26050,26100,26100,26050,1712
|
|
20240502,135200,13753740400,26100,26050,26100,26050,4372
|
|
20240502,135100,13639640650,26100,26100,26100,26050,499
|
|
20240502,135000,13626630150,26100,26050,26100,26050,496
|
|
20240502,134900,13613696950,26000,26000,26050,26000,806
|
|
20240502,134800,13592715800,26050,26050,26050,26000,596
|
|
20240502,134700,13577202650,26050,26050,26050,26000,304
|
|
20240502,134600,13569284750,26000,26050,26050,26000,1022
|
|
20240502,134500,13542697250,26050,26050,26050,26000,416
|
|
20240502,134400,13531862000,26050,26050,26050,26000,738
|
|
20240502,134300,13512661650,26050,26050,26050,26000,353
|
|
20240502,134200,13503473800,26000,26000,26050,26000,742
|
|
20240502,134100,13484162650,26050,26050,26050,26000,544
|
|
20240502,134000,13470006500,26050,26050,26050,26000,462
|
|
20240502,133900,13457984000,26050,26000,26050,26000,506
|
|
20240502,133800,13444811300,26000,26050,26050,26000,327
|
|
20240502,133700,13436305250,26050,26050,26050,26000,290
|
|
20240502,133600,13428759200,26050,26000,26050,26000,1987
|
|
20240502,133500,13377089750,26050,26050,26050,26000,647
|
|
20240502,133400,13360240100,26000,26050,26050,26000,414
|
|
20240502,133300,13349471400,26000,26050,26050,26000,294
|
|
20240502,133200,13341818800,26050,26050,26050,26000,604
|
|
20240502,133100,13326104350,26050,26000,26050,26000,520
|
|
20240502,133000,13312563250,26050,26050,26100,26000,3756
|
|
20240502,132900,13214727300,26050,26050,26050,26000,210
|
|
20240502,132800,13209261800,26000,26050,26050,26000,1338
|
|
20240502,132700,13174452050,26050,26000,26050,26000,564
|
|
20240502,132600,13159767950,26050,26050,26050,26000,619
|
|
20240502,132500,13143666100,26050,26000,26050,26000,439
|
|
20240502,132400,13132234250,26000,26050,26050,26000,530
|
|
20240502,132300,13118449950,26050,26050,26050,26000,275
|
|
20240502,132200,13111292500,26050,26050,26050,26000,588
|
|
20240502,132100,13095996400,26050,26050,26050,26000,485
|
|
20240502,132000,13083365700,26000,26100,26100,26000,1056
|
|
20240502,131900,13055870350,26050,26100,26100,26050,1963
|
|
20240502,131800,13004727750,26100,26100,26100,26050,682
|
|
20240502,131700,12986948600,26050,26100,26100,26050,300
|
|
20240502,131600,12979125750,26100,26100,26100,26050,403
|
|
20240502,131500,12968623550,26100,26100,26100,26050,254
|
|
20240502,131400,12962000750,26100,26100,26100,26050,605
|
|
20240502,131300,12946226750,26100,26100,26100,26050,308
|
|
20240502,131200,12938201050,26050,26100,26100,26050,364
|
|
20240502,131100,12928712900,26050,26100,26100,26050,949
|
|
20240502,131000,12903977000,26050,26050,26100,26050,804
|
|
20240502,130900,12883031750,26050,26100,26100,26050,289
|
|
20240502,130800,12875497200,26050,26100,26100,26050,667
|
|
20240502,130700,12858102800,26100,26100,26100,26050,294
|
|
20240502,130600,12850437700,26100,26100,26100,26050,326
|
|
20240502,130500,12841941050,26100,26050,26100,26050,445
|
|
20240502,130400,12830334800,26100,26050,26100,26050,679
|
|
20240502,130300,12812628500,26050,26050,26100,26050,221
|
|
20240502,130200,12806865100,26100,26050,26100,26050,301
|
|
20240502,130100,12799020200,26050,26050,26100,26050,456
|
|
20240502,130000,12787133250,26050,26100,26100,26050,454
|
|
20240502,125900,12775299450,26100,26050,26100,26000,1158
|
|
20240502,125800,12745133900,26000,26050,26050,26000,323
|
|
20240502,125700,12736728000,26000,26100,26100,26000,2292
|
|
20240502,125600,12677020600,26100,26100,26100,26050,186
|
|
20240502,125500,12672172300,26050,26100,26100,26050,467
|
|
20240502,125400,12660000250,26100,26100,26100,26050,707
|
|
20240502,125300,12641555750,26100,26100,26100,26050,1179
|
|
20240502,125200,12610799450,26100,26100,26100,26050,178
|
|
20240502,125100,12606158250,26050,26100,26100,26050,497
|
|
20240502,125000,12593202150,26100,26100,26100,26050,462
|
|
20240502,124900,12581152400,26100,26100,26100,26050,500
|
|
20240502,124800,12568121150,26100,26100,26100,26050,255
|
|
20240502,124700,12561469250,26100,26050,26100,26050,1539
|
|
20240502,124600,12521370900,26050,26050,26050,26000,559
|
|
20240502,124500,12506812600,26050,26000,26050,26000,620
|
|
20240502,124400,12490683700,26050,26050,26050,26000,1613
|
|
20240502,124300,12448673700,26050,26000,26050,26000,735
|
|
20240502,124200,12429548400,26000,26050,26050,26000,275
|
|
20240502,124100,12422391300,26000,26050,26050,26000,1050
|
|
20240502,124000,12395085650,26050,26050,26050,26000,438
|
|
20240502,123900,12383676000,26000,26050,26100,26000,2473
|
|
20240502,123800,12319254450,26050,26100,26100,26050,294
|
|
20240502,123700,12311586350,26050,26100,26100,26050,531
|
|
20240502,123600,12297750250,26100,26100,26100,26100,179
|
|
20240502,123500,12293078350,26050,26100,26100,26050,466
|
|
20240502,123400,12280931900,26100,26100,26100,26050,285
|
|
20240502,123300,12273505350,26100,26050,26100,26050,573
|
|
20240502,123200,12258566200,26050,26100,26100,26050,330
|
|
20240502,123100,12249965750,26100,26100,26100,26050,785
|
|
20240502,123000,12229501200,26100,26100,26100,26050,337
|
|
20240502,122900,12220713800,26100,26150,26150,26050,806
|
|
20240502,122800,12199679900,26100,26100,26150,26100,1087
|
|
20240502,122700,12171308700,26100,26150,26150,26100,756
|
|
20240502,122600,12151566700,26100,26150,26150,26100,589
|
|
20240502,122500,12136183450,26150,26150,26150,26100,883
|
|
20240502,122400,12113133950,26100,26100,26150,26100,241
|
|
20240502,122300,12106837900,26100,26150,26150,26100,877
|
|
20240502,122200,12083940050,26150,26150,26150,26100,168
|
|
20240502,122100,12079547800,26150,26100,26150,26100,520
|
|
20240502,122000,12065970150,26100,26150,26150,26100,176
|
|
20240502,121900,12061370850,26100,26100,26150,26100,936
|
|
20240502,121800,12036930450,26150,26100,26150,26100,197
|
|
20240502,121700,12031783700,26100,26150,26150,26100,263
|
|
20240502,121600,12024917500,26100,26150,26150,26100,708
|
|
20240502,121500,12006421250,26150,26100,26150,26100,129
|
|
20240502,121400,12003053550,26100,26150,26150,26100,600
|
|
20240502,121300,11987390950,26150,26100,26150,26050,3224
|
|
20240502,121200,11903247800,26100,26100,26100,26050,672
|
|
20240502,121100,11885728600,26100,26100,26100,26050,236
|
|
20240502,121000,11879577450,26050,26050,26100,26050,888
|
|
20240502,120900,11856441150,26050,26100,26100,26050,850
|
|
20240502,120800,11834286200,26100,26100,26100,26050,553
|
|
20240502,120700,11819875700,26100,26100,26100,26050,215
|
|
20240502,120600,11814270200,26100,26050,26100,26050,875
|
|
20240502,120500,11791475600,26100,26050,26100,26050,472
|
|
20240502,120400,11779163900,26050,26100,26100,26050,2749
|
|
20240502,120300,11707551950,26050,26050,26100,26050,191
|
|
20240502,120200,11702574650,26100,26100,26100,26050,704
|
|
20240502,120100,11684220450,26100,26100,26100,26050,265
|
|
20240502,120000,11677307350,26050,26100,26100,26050,732
|
|
20240502,115900,11658234650,26100,26050,26100,26050,421
|
|
20240502,115800,11647257550,26050,26100,26100,26050,608
|
|
20240502,115700,11631412300,26100,26050,26100,26050,427
|
|
20240502,115600,11620284250,26100,26050,26100,26050,624
|
|
20240502,115500,11604023200,26050,26050,26100,26050,506
|
|
20240502,115400,11590832550,26100,26050,26100,26050,571
|
|
20240502,115300,11575951600,26100,26100,26100,26050,2450
|
|
20240502,115200,11512027850,26100,26100,26100,26050,549
|
|
20240502,115100,11497719450,26050,26050,26100,26050,513
|
|
20240502,115000,11484344100,26100,26100,26100,26050,569
|
|
20240502,114900,11469512100,26050,26150,26150,26050,583
|
|
20240502,114800,11454297550,26150,26100,26150,26100,763
|
|
20240502,114700,11434369600,26150,26150,26150,26100,1074
|
|
20240502,114600,11406336550,26150,26150,26150,26100,958
|
|
20240502,114500,11381327150,26150,26150,26150,26100,684
|
|
20240502,114400,11363466350,26150,26050,26150,26050,765
|
|
20240502,114300,11343501450,26100,26100,26100,26050,1892
|
|
20240502,114200,11294145000,26100,26050,26100,26050,530
|
|
20240502,114100,11280335700,26050,26100,26100,26050,419
|
|
20240502,114000,11269409400,26050,26100,26150,26050,1526
|
|
20240502,113900,11229613500,26100,26050,26150,26050,2229
|
|
20240502,113800,11171437050,26050,26150,26150,26050,8070
|
|
20240502,113700,10960965700,26150,26150,26150,26100,853
|
|
20240502,113600,10938690250,26100,26100,26150,26100,565
|
|
20240502,113500,10923943350,26100,26150,26150,26100,373
|
|
20240502,113400,10914203500,26150,26100,26150,26100,935
|
|
20240502,113300,10889777000,26150,26150,26150,26100,474
|
|
20240502,113200,10877385750,26150,26200,26200,26100,5882
|
|
20240502,113100,10723546800,26200,26200,26200,26150,424
|
|
20240502,113000,10712438900,26200,26150,26200,26150,535
|
|
20240502,112900,10698440800,26200,26150,26200,26150,372
|
|
20240502,112800,10688701550,26200,26150,26200,26100,1625
|
|
20240502,112700,10646201250,26150,26150,26150,26100,4426
|
|
20240502,112600,10530473000,26100,26150,26150,26100,320
|
|
20240502,112500,10522109500,26150,26100,26150,26100,568
|
|
20240502,112400,10507273750,26100,26050,26150,26000,7414
|
|
20240502,112300,10314016100,26050,26050,26050,26000,709
|
|
20240502,112200,10295556550,26050,26000,26050,26000,481
|
|
20240502,112100,10283044050,26050,26050,26050,26000,446
|
|
20240502,112000,10271435350,26050,26050,26050,26000,731
|
|
20240502,111900,10252412250,26050,26000,26050,26000,447
|
|
20240502,111800,10240783400,26050,26050,26050,26000,286
|
|
20240502,111700,10233337800,26000,26050,26050,26000,615
|
|
20240502,111600,10217332600,26050,26050,26050,26000,367
|
|
20240502,111500,10207777250,26050,26050,26050,26000,408
|
|
20240502,111400,10197156700,26050,26050,26050,26000,552
|
|
20240502,111300,10182792250,26050,26050,26050,26000,215
|
|
20240502,111200,10177192600,26000,26000,26050,26000,448
|
|
20240502,111100,10165537750,26050,26050,26050,26000,47
|
|
20240502,111000,10164313500,26000,26000,26050,26000,570
|
|
20240502,110900,10149480600,26000,26050,26050,26000,1132
|
|
20240502,110800,10120044950,26000,26050,26050,26000,256
|
|
20240502,110700,10113380900,26050,26050,26050,26000,724
|
|
20240502,110600,10094541250,26050,26050,26050,26000,1093
|
|
20240502,110500,10066081050,26050,26000,26050,26000,2762
|
|
20240502,110400,9994152900,26000,25950,26000,25950,1087
|
|
20240502,110300,9965905050,26000,26000,26000,25950,1143
|
|
20240502,110200,9936190750,26000,26000,26000,25950,2262
|
|
20240502,110100,9877386150,25950,26000,26000,25950,352
|
|
20240502,110000,9868243150,26000,26000,26000,25950,484
|
|
20240502,105900,9855670150,25950,26000,26000,25950,513
|
|
20240502,105800,9842347650,26000,26000,26000,25950,273
|
|
20240502,105700,9835253200,26000,26000,26000,25950,516
|
|
20240502,105600,9821849550,25950,25950,26000,25900,2464
|
|
20240502,105500,9757901200,25950,25950,25950,25900,570
|
|
20240502,105400,9743125150,25900,25950,25950,25900,578
|
|
20240502,105300,9728144100,25950,25950,25950,25900,576
|
|
20240502,105200,9713205550,25950,25950,25950,25900,342
|
|
20240502,105100,9704341350,25950,25950,25950,25900,263
|
|
20240502,105000,9697526450,25950,25950,25950,25900,867
|
|
20240502,104900,9675034950,25950,25900,25950,25900,673
|
|
20240502,104800,9657585750,25950,26000,26000,25950,3253
|
|
20240502,104700,9573162950,25950,26000,26000,25950,708
|
|
20240502,104600,9554775600,25950,26000,26000,25950,745
|
|
20240502,104500,9535426000,26000,26000,26000,25950,2499
|
|
20240502,104400,9470461450,26000,26000,26000,25950,2278
|
|
20240502,104300,9411328150,25950,25900,26000,25850,7834
|
|
20240502,104200,9208299500,25900,25900,25900,25850,1785
|
|
20240502,104100,9162134150,25900,25900,25900,25850,241
|
|
20240502,104000,9155894900,25850,25900,25900,25850,528
|
|
20240502,103900,9142236500,25900,25850,25900,25850,337
|
|
20240502,103800,9133516650,25850,25900,25900,25850,890
|
|
20240502,103700,9110474000,25900,25900,25900,25850,450
|
|
20240502,103600,9098832250,25900,25850,25900,25850,274
|
|
20240502,103500,9091741500,25900,25900,25900,25850,417
|
|
20240502,103400,9080951850,25900,25900,25900,25850,425
|
|
20240502,103300,9069951550,25850,25900,25900,25850,350
|
|
20240502,103200,9060896800,25900,25900,25900,25850,659
|
|
20240502,103100,9043853700,25850,25900,25900,25850,596
|
|
20240502,103000,9028426950,25900,25900,25900,25850,955
|
|
20240502,102900,9003726050,25900,25900,25900,25850,524
|
|
20240502,102800,8990166700,25900,25850,25900,25850,454
|
|
20240502,102700,8978413500,25850,25850,25900,25850,678
|
|
20240502,102600,8960867900,25850,25900,25900,25850,303
|
|
20240502,102500,8953025100,25900,25900,25900,25850,652
|
|
20240502,102400,8936149950,25900,25900,25900,25850,700
|
|
20240502,102300,8918030900,25900,25850,25900,25850,2682
|
|
20240502,102200,8848576400,25850,25850,25900,25800,6364
|
|
20240502,102100,8684071450,25850,25850,25850,25800,214
|
|
20240502,102000,8678544950,25800,25850,25850,25800,740
|
|
20240502,101900,8659449700,25850,25800,25850,25800,358
|
|
20240502,101800,8650210000,25800,25850,25850,25800,1741
|
|
20240502,101700,8605260950,25850,25850,25850,25800,307
|
|
20240502,101600,8597337000,25800,25800,25850,25800,187
|
|
20240502,101500,8592510050,25800,25850,25850,25800,255
|
|
20240502,101400,8585929750,25800,25800,25850,25750,1018
|
|
20240502,101300,8559678600,25800,25800,25800,25750,2235
|
|
20240502,101200,8502021800,25800,25850,25850,25800,3921
|
|
20240502,101100,8400852450,25850,25850,25850,25800,837
|
|
20240502,101000,8379216100,25850,25850,25850,25800,1066
|
|
20240502,100900,8351676750,25850,25800,25900,25750,2674
|
|
20240502,100800,8282652350,25750,25800,25800,25750,306
|
|
20240502,100700,8274768350,25750,25800,25800,25750,641
|
|
20240502,100600,8258248150,25800,25800,25800,25750,166
|
|
20240502,100500,8253967200,25800,25800,25800,25750,422
|
|
20240502,100400,8243098500,25800,25750,25800,25750,617
|
|
20240502,100300,8227188600,25800,25750,25800,25750,1000
|
|
20240502,100200,8201437400,25700,25750,25750,25700,1072
|
|
20240502,100100,8173854800,25750,25700,25750,25700,3310
|
|
20240502,100000,8088707400,25750,25650,25750,25650,10003
|
|
20240502,095900,7831758350,25700,25800,25800,25650,16081
|
|
20240502,095800,7418574100,25750,25900,25900,25750,36967
|
|
20240502,095700,6464631550,25900,25900,25900,25850,3371
|
|
20240502,095600,6377466600,25900,25900,25900,25850,8023
|
|
20240502,095500,6169762600,25950,25900,25950,25900,2362
|
|
20240502,095400,6108477050,25950,25900,25950,25900,5416
|
|
20240502,095300,5968046200,25900,25950,25950,25900,1302
|
|
20240502,095200,5934322050,25900,25950,25950,25900,1574
|
|
20240502,095100,5893549400,25900,25950,25950,25900,1155
|
|
20240502,095000,5863629350,25900,25950,25950,25900,940
|
|
20240502,094900,5839275850,25900,25900,25950,25900,1734
|
|
20240502,094800,5794339750,25950,25950,25950,25900,217
|
|
20240502,094700,5788718350,25950,25950,25950,25900,389
|
|
20240502,094600,5778639050,25950,25900,25950,25900,1367
|
|
20240502,094500,5743232550,25950,25950,25950,25900,437
|
|
20240502,094400,5731910550,25900,25950,25950,25900,633
|
|
20240502,094300,5715508850,25950,25950,25950,25900,765
|
|
20240502,094200,5695679000,25950,25950,25950,25900,1917
|
|
20240502,094100,5646004900,25950,25950,25950,25850,11796
|
|
20240502,094000,5340587450,25950,25950,25950,25900,1163
|
|
20240502,093900,5310449550,25950,25950,25950,25900,3533
|
|
20240502,093800,5218913950,25900,25950,25950,25900,598
|
|
20240502,093700,5203412550,25950,25950,25950,25900,1868
|
|
20240502,093600,5154961200,25950,25950,26000,25900,2021
|
|
20240502,093500,5102516300,25950,25950,25950,25900,462
|
|
20240502,093400,5090542000,25900,25950,25950,25900,2234
|
|
20240502,093300,5032627650,25950,26000,26000,25950,3810
|
|
20240502,093200,4933750100,26000,26000,26000,25950,1032
|
|
20240502,093100,4906932700,26000,26000,26050,25950,1939
|
|
20240502,093000,4856547350,26000,26000,26100,26000,2804
|
|
20240502,092900,4783534100,26050,26000,26050,25950,2365
|
|
20240502,092800,4722075050,26000,25950,26000,25950,1216
|
|
20240502,092700,4690463450,25950,25950,26000,25950,3090
|
|
20240502,092600,4610277150,25950,25950,26000,25900,2666
|
|
20240502,092500,4541116200,25900,25900,25950,25900,2531
|
|
20240502,092400,4475537600,25850,25850,25900,25850,5333
|
|
20240502,092300,4337527600,25850,25950,26000,25850,15654
|
|
20240502,092200,3931917800,26000,26000,26000,25950,2901
|
|
20240502,092100,3856609000,26000,26050,26050,25950,3894
|
|
20240502,092000,3755433350,26000,26050,26050,26000,990
|
|
20240502,091900,3729689700,26000,25950,26050,25950,5872
|
|
20240502,091800,3577124200,25950,26050,26100,25950,20830
|
|
20240502,091700,3035367050,26050,26050,26100,26050,2925
|
|
20240502,091600,2959153450,26050,26100,26100,26050,1014
|
|
20240502,091500,2932725450,26100,26100,26100,26050,1353
|
|
20240502,091400,2897456950,26100,26100,26100,26050,3932
|
|
20240502,091300,2794896550,26050,26100,26100,26050,3348
|
|
20240502,091200,2707630250,26100,26150,26200,26000,23521
|
|
20240502,091100,2094230100,26200,26100,26200,26100,4934
|
|
20240502,091000,1965076150,26150,26250,26250,26100,7271
|
|
20240502,090900,1774865150,26200,26300,26350,26200,2464
|
|
20240502,090800,1710119100,26250,26300,26350,26200,3272
|
|
20240502,090700,1624148050,26350,26350,26400,26300,3826
|
|
20240502,090600,1523407700,26300,26400,26400,26300,1307
|
|
20240502,090500,1488997850,26350,26400,26400,26300,2375
|
|
20240502,090400,1426413050,26400,26400,26400,26350,766
|
|
20240502,090300,1406190750,26350,26300,26400,26150,6626
|
|
20240502,090200,1231909550,26300,26200,26350,26200,8148
|
|
20240502,090100,1017955550,26200,26100,26200,26050,4680
|
|
20240502,090000,895771100,26100,26050,26200,26050,34358
|