613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,191000,13705224050,25500,25500,25500,25500,39549
|
|
20240510,190900,13705224050,25500,25500,25500,25500,0
|
|
20240510,190800,13705224050,25500,25500,25500,25500,0
|
|
20240510,190700,13705224050,25500,25500,25500,25500,0
|
|
20240510,190600,13705224050,25500,25500,25500,25500,0
|
|
20240510,190500,13705224050,25500,25500,25500,25500,0
|
|
20240510,190400,13705224050,25500,25500,25500,25500,0
|
|
20240510,190300,13705224050,25500,25500,25500,25500,0
|
|
20240510,190200,13705224050,25500,25500,25500,25500,0
|
|
20240510,190100,13705224050,25500,25500,25500,25500,0
|
|
20240510,190000,13705224050,25500,25500,25500,25500,0
|
|
20240510,185900,13705224050,25500,25500,25500,25500,0
|
|
20240510,185800,13705224050,25500,25500,25500,25500,0
|
|
20240510,185700,13705224050,25500,25500,25500,25500,0
|
|
20240510,185600,13705224050,25500,25500,25500,25500,0
|
|
20240510,185500,13705224050,25500,25500,25500,25500,0
|
|
20240510,185400,13705224050,25500,25500,25500,25500,0
|
|
20240510,185300,13705224050,25500,25500,25500,25500,0
|
|
20240510,185200,13705224050,25500,25500,25500,25500,0
|
|
20240510,185100,13705224050,25500,25500,25500,25500,0
|
|
20240510,185000,13705224050,25500,25500,25500,25500,0
|
|
20240510,184900,13705224050,25500,25500,25500,25500,0
|
|
20240510,184800,13705224050,25500,25500,25500,25500,0
|
|
20240510,184700,13705224050,25500,25500,25500,25500,0
|
|
20240510,184600,13705224050,25500,25500,25500,25500,0
|
|
20240510,184500,13705224050,25500,25500,25500,25500,0
|
|
20240510,184400,13705224050,25500,25500,25500,25500,0
|
|
20240510,184300,13705224050,25500,25500,25500,25500,0
|
|
20240510,184200,13705224050,25500,25500,25500,25500,0
|
|
20240510,184100,13705224050,25500,25500,25500,25500,0
|
|
20240510,184000,13705224050,25500,25500,25500,25500,39549
|
|
20240510,183900,13705224050,25500,25500,25500,25500,0
|
|
20240510,183800,13705224050,25500,25500,25500,25500,0
|
|
20240510,183700,13705224050,25500,25500,25500,25500,0
|
|
20240510,183600,13705224050,25500,25500,25500,25500,0
|
|
20240510,183500,13705224050,25500,25500,25500,25500,0
|
|
20240510,183400,13705224050,25500,25500,25500,25500,0
|
|
20240510,183300,13705224050,25500,25500,25500,25500,0
|
|
20240510,183200,13705224050,25500,25500,25500,25500,0
|
|
20240510,183100,13705224050,25500,25500,25500,25500,0
|
|
20240510,183000,13705224050,25500,25500,25500,25500,0
|
|
20240510,182900,13705224050,25500,25500,25500,25500,0
|
|
20240510,182800,13705224050,25500,25500,25500,25500,0
|
|
20240510,182700,13705224050,25500,25500,25500,25500,0
|
|
20240510,182600,13705224050,25500,25500,25500,25500,0
|
|
20240510,182500,13705224050,25500,25500,25500,25500,0
|
|
20240510,182400,13705224050,25500,25500,25500,25500,0
|
|
20240510,182300,13705224050,25500,25500,25500,25500,0
|
|
20240510,182200,13705224050,25500,25500,25500,25500,0
|
|
20240510,182100,13705224050,25500,25500,25500,25500,0
|
|
20240510,182000,13705224050,25500,25500,25500,25500,0
|
|
20240510,181900,13705224050,25500,25500,25500,25500,0
|
|
20240510,181800,13705224050,25500,25500,25500,25500,0
|
|
20240510,181700,13705224050,25500,25500,25500,25500,0
|
|
20240510,181600,13705224050,25500,25500,25500,25500,0
|
|
20240510,181500,13705224050,25500,25500,25500,25500,0
|
|
20240510,181400,13705224050,25500,25500,25500,25500,0
|
|
20240510,181300,13705224050,25500,25500,25500,25500,0
|
|
20240510,181200,13705224050,25500,25500,25500,25500,0
|
|
20240510,181100,13705224050,25500,25500,25500,25500,0
|
|
20240510,181000,13705224050,25500,25500,25500,25500,39549
|
|
20240510,180900,13705224050,25500,25500,25500,25500,0
|
|
20240510,180800,13705224050,25500,25500,25500,25500,0
|
|
20240510,180700,13705224050,25500,25500,25500,25500,0
|
|
20240510,180600,13705224050,25500,25500,25500,25500,0
|
|
20240510,180500,13705224050,25500,25500,25500,25500,0
|
|
20240510,180400,13705224050,25500,25500,25500,25500,0
|
|
20240510,180300,13705224050,25500,25500,25500,25500,0
|
|
20240510,180200,13705224050,25500,25500,25500,25500,0
|
|
20240510,180100,13705224050,25500,25500,25500,25500,0
|
|
20240510,180000,13705224050,25500,25500,25500,25500,0
|
|
20240510,175900,13705224050,25500,25500,25500,25500,0
|
|
20240510,175800,13705224050,25500,25500,25500,25500,0
|
|
20240510,175700,13705224050,25500,25500,25500,25500,0
|
|
20240510,175600,13705224050,25500,25500,25500,25500,0
|
|
20240510,175500,13705224050,25500,25500,25500,25500,0
|
|
20240510,175400,13705224050,25500,25500,25500,25500,0
|
|
20240510,175300,13705224050,25500,25500,25500,25500,0
|
|
20240510,175200,13705224050,25500,25500,25500,25500,0
|
|
20240510,175100,13705224050,25500,25500,25500,25500,0
|
|
20240510,175000,13705224050,25500,25500,25500,25500,0
|
|
20240510,174900,13705224050,25500,25500,25500,25500,0
|
|
20240510,174800,13705224050,25500,25500,25500,25500,0
|
|
20240510,174700,13705224050,25500,25500,25500,25500,0
|
|
20240510,174600,13705224050,25500,25500,25500,25500,0
|
|
20240510,174500,13705224050,25500,25500,25500,25500,0
|
|
20240510,174400,13705224050,25500,25500,25500,25500,0
|
|
20240510,174300,13705224050,25500,25500,25500,25500,0
|
|
20240510,174200,13705224050,25500,25500,25500,25500,0
|
|
20240510,174100,13705224050,25500,25500,25500,25500,0
|
|
20240510,174000,13705224050,25500,25500,25500,25500,39549
|
|
20240510,173900,13705224050,25500,25500,25500,25500,0
|
|
20240510,173800,13705224050,25500,25500,25500,25500,0
|
|
20240510,173700,13705224050,25500,25500,25500,25500,0
|
|
20240510,173600,13705224050,25500,25500,25500,25500,0
|
|
20240510,173500,13705224050,25500,25500,25500,25500,0
|
|
20240510,173400,13705224050,25500,25500,25500,25500,0
|
|
20240510,173300,13705224050,25500,25500,25500,25500,0
|
|
20240510,173200,13705224050,25500,25500,25500,25500,0
|
|
20240510,173100,13705224050,25500,25500,25500,25500,0
|
|
20240510,173000,13705224050,25500,25500,25500,25500,0
|
|
20240510,172900,13705224050,25500,25500,25500,25500,0
|
|
20240510,172800,13705224050,25500,25500,25500,25500,0
|
|
20240510,172700,13705224050,25500,25500,25500,25500,0
|
|
20240510,172600,13705224050,25500,25500,25500,25500,0
|
|
20240510,172500,13705224050,25500,25500,25500,25500,0
|
|
20240510,172400,13705224050,25500,25500,25500,25500,0
|
|
20240510,172300,13705224050,25500,25500,25500,25500,0
|
|
20240510,172200,13705224050,25500,25500,25500,25500,0
|
|
20240510,172100,13705224050,25500,25500,25500,25500,0
|
|
20240510,172000,13705224050,25500,25500,25500,25500,0
|
|
20240510,171900,13705224050,25500,25500,25500,25500,0
|
|
20240510,171800,13705224050,25500,25500,25500,25500,0
|
|
20240510,171700,13705224050,25500,25500,25500,25500,0
|
|
20240510,171600,13705224050,25500,25500,25500,25500,0
|
|
20240510,171500,13705224050,25500,25500,25500,25500,0
|
|
20240510,171400,13705224050,25500,25500,25500,25500,0
|
|
20240510,171300,13705224050,25500,25500,25500,25500,0
|
|
20240510,171200,13705224050,25500,25500,25500,25500,0
|
|
20240510,171100,13705224050,25500,25500,25500,25500,0
|
|
20240510,171000,13705224050,25500,25500,25500,25500,39549
|
|
20240510,170900,13705224050,25500,25500,25500,25500,0
|
|
20240510,170800,13705224050,25500,25500,25500,25500,0
|
|
20240510,170700,13705224050,25500,25500,25500,25500,0
|
|
20240510,170600,13705224050,25500,25500,25500,25500,0
|
|
20240510,170500,13705224050,25500,25500,25500,25500,0
|
|
20240510,170400,13705224050,25500,25500,25500,25500,0
|
|
20240510,170300,13705224050,25500,25500,25500,25500,0
|
|
20240510,170200,13705224050,25500,25500,25500,25500,0
|
|
20240510,170100,13705224050,25500,25500,25500,25500,0
|
|
20240510,170000,13705224050,25500,25500,25500,25500,0
|
|
20240510,165900,13705224050,25500,25500,25500,25500,0
|
|
20240510,165800,13705224050,25500,25500,25500,25500,0
|
|
20240510,165700,13705224050,25500,25500,25500,25500,0
|
|
20240510,165600,13705224050,25500,25500,25500,25500,0
|
|
20240510,165500,13705224050,25500,25500,25500,25500,0
|
|
20240510,165400,13705224050,25500,25500,25500,25500,0
|
|
20240510,165300,13705224050,25500,25500,25500,25500,0
|
|
20240510,165200,13705224050,25500,25500,25500,25500,0
|
|
20240510,165100,13705224050,25500,25500,25500,25500,0
|
|
20240510,165000,13705224050,25500,25500,25500,25500,0
|
|
20240510,164900,13705224050,25500,25500,25500,25500,0
|
|
20240510,164800,13705224050,25500,25500,25500,25500,0
|
|
20240510,164700,13705224050,25500,25500,25500,25500,0
|
|
20240510,164600,13705224050,25500,25500,25500,25500,0
|
|
20240510,164500,13705224050,25500,25500,25500,25500,0
|
|
20240510,164400,13705224050,25500,25500,25500,25500,0
|
|
20240510,164300,13705224050,25500,25500,25500,25500,0
|
|
20240510,164200,13705224050,25500,25500,25500,25500,0
|
|
20240510,164100,13705224050,25500,25500,25500,25500,0
|
|
20240510,164000,13705224050,25500,25500,25500,25500,39549
|
|
20240510,163900,13705224050,25500,25500,25500,25500,0
|
|
20240510,163800,13705224050,25500,25500,25500,25500,0
|
|
20240510,163700,13705224050,25500,25500,25500,25500,0
|
|
20240510,163600,13705224050,25500,25500,25500,25500,0
|
|
20240510,163500,13705224050,25500,25500,25500,25500,0
|
|
20240510,163400,13705224050,25500,25500,25500,25500,0
|
|
20240510,163300,13705224050,25500,25500,25500,25500,0
|
|
20240510,163200,13705224050,25500,25500,25500,25500,0
|
|
20240510,163100,13705224050,25500,25500,25500,25500,0
|
|
20240510,163000,13705224050,25500,25500,25500,25500,0
|
|
20240510,162900,13705224050,25500,25500,25500,25500,0
|
|
20240510,162800,13705224050,25500,25500,25500,25500,0
|
|
20240510,162700,13705224050,25500,25500,25500,25500,0
|
|
20240510,162600,13705224050,25500,25500,25500,25500,0
|
|
20240510,162500,13705224050,25500,25500,25500,25500,0
|
|
20240510,162400,13705224050,25500,25500,25500,25500,0
|
|
20240510,162300,13705224050,25500,25500,25500,25500,0
|
|
20240510,162200,13705224050,25500,25500,25500,25500,0
|
|
20240510,162100,13705224050,25500,25500,25500,25500,0
|
|
20240510,162000,13705224050,25500,25500,25500,25500,0
|
|
20240510,161900,13705224050,25500,25500,25500,25500,0
|
|
20240510,161800,13705224050,25500,25500,25500,25500,0
|
|
20240510,161700,13705224050,25500,25500,25500,25500,0
|
|
20240510,161600,13705224050,25500,25500,25500,25500,0
|
|
20240510,161500,13705224050,25500,25500,25500,25500,0
|
|
20240510,161400,13705224050,25500,25500,25500,25500,0
|
|
20240510,161300,13705224050,25500,25500,25500,25500,0
|
|
20240510,161200,13705224050,25500,25500,25500,25500,0
|
|
20240510,161100,13705224050,25500,25500,25500,25500,0
|
|
20240510,161000,13705224050,25500,25500,25500,25500,39549
|
|
20240510,160900,13705224050,25500,25500,25500,25500,0
|
|
20240510,160800,13705224050,25500,25500,25500,25500,0
|
|
20240510,160700,13705224050,25500,25500,25500,25500,0
|
|
20240510,160600,13705224050,25500,25500,25500,25500,0
|
|
20240510,160500,13705224050,25500,25500,25500,25500,0
|
|
20240510,160400,13705224050,25500,25500,25500,25500,0
|
|
20240510,160300,13705224050,25500,25500,25500,25500,0
|
|
20240510,160200,13705224050,25500,25500,25500,25500,0
|
|
20240510,160100,13705224050,25500,25500,25500,25500,0
|
|
20240510,160000,13705224050,25500,25500,25500,25500,0
|
|
20240510,155900,13705224050,25500,25500,25500,25500,0
|
|
20240510,155800,13705224050,25500,25500,25500,25500,0
|
|
20240510,155700,13705224050,25500,25500,25500,25500,0
|
|
20240510,155600,13705224050,25500,25500,25500,25500,0
|
|
20240510,155500,13705224050,25500,25500,25500,25500,0
|
|
20240510,155400,13705224050,25500,25500,25500,25500,0
|
|
20240510,155300,13705224050,25500,25500,25500,25500,0
|
|
20240510,155200,13705224050,25500,25500,25500,25500,0
|
|
20240510,155100,13705224050,25500,25500,25500,25500,0
|
|
20240510,155000,13705224050,25500,25500,25500,25500,0
|
|
20240510,154900,13705224050,25500,25500,25500,25500,0
|
|
20240510,154800,13705224050,25500,25500,25500,25500,0
|
|
20240510,154700,13705224050,25500,25500,25500,25500,0
|
|
20240510,154600,13705224050,25500,25500,25500,25500,0
|
|
20240510,154500,13705224050,25500,25500,25500,25500,0
|
|
20240510,154400,13705224050,25500,25500,25500,25500,0
|
|
20240510,154300,13705224050,25500,25500,25500,25500,0
|
|
20240510,154200,13705224050,25500,25500,25500,25500,0
|
|
20240510,154100,13705224050,25500,25500,25500,25500,0
|
|
20240510,154000,13705224050,25500,25500,25500,25500,39549
|
|
20240510,153900,13705224050,25500,25500,25500,25500,0
|
|
20240510,153800,13705224050,25500,25500,25500,25500,0
|
|
20240510,153700,13705224050,25500,25500,25500,25500,0
|
|
20240510,153600,13705224050,25500,25500,25500,25500,0
|
|
20240510,153500,13705224050,25500,25500,25500,25500,0
|
|
20240510,153400,13705224050,25500,25500,25500,25500,0
|
|
20240510,153300,13705224050,25500,25500,25500,25500,0
|
|
20240510,153200,13705224050,25500,25500,25500,25500,0
|
|
20240510,153100,13705224050,25500,25500,25500,25500,0
|
|
20240510,153000,13705224050,25500,25500,25500,25500,39549
|
|
20240510,152900,12696724550,25550,25550,25550,25550,0
|
|
20240510,152800,12696724550,25550,25550,25550,25550,0
|
|
20240510,152700,12696724550,25550,25550,25550,25550,0
|
|
20240510,152600,12696724550,25550,25550,25550,25550,0
|
|
20240510,152500,12696724550,25550,25550,25550,25550,0
|
|
20240510,152400,12696724550,25550,25550,25550,25550,0
|
|
20240510,152300,12696724550,25550,25550,25550,25550,0
|
|
20240510,152200,12696724550,25550,25550,25550,25550,0
|
|
20240510,152100,12696724550,25550,25550,25550,25550,0
|
|
20240510,152000,12696724550,25550,25550,25550,25550,0
|
|
20240510,151900,12696724550,25550,25550,25550,25500,2643
|
|
20240510,151800,12629240800,25500,25500,25550,25500,1633
|
|
20240510,151700,12587580950,25550,25600,25600,25500,17329
|
|
20240510,151600,12145175100,25550,25550,25600,25550,3391
|
|
20240510,151500,12058532650,25550,25600,25600,25550,2474
|
|
20240510,151400,11995318800,25600,25550,25600,25550,5725
|
|
20240510,151300,11849041400,25600,25550,25600,25550,237
|
|
20240510,151200,11842977000,25600,25600,25600,25550,93
|
|
20240510,151100,11840597850,25550,25650,25650,25550,7425
|
|
20240510,151000,11650733650,25600,25600,25650,25600,1214
|
|
20240510,150900,11619651450,25650,25600,25650,25600,4953
|
|
20240510,150800,11492708650,25600,25600,25650,25600,296
|
|
20240510,150700,11485126900,25600,25600,25650,25600,1797
|
|
20240510,150600,11439122900,25600,25600,25650,25600,1826
|
|
20240510,150500,11392313600,25600,25600,25650,25600,1714
|
|
20240510,150400,11348429450,25600,25650,25650,25600,54
|
|
20240510,150300,11347045200,25600,25650,25650,25600,614
|
|
20240510,150200,11331308500,25600,25650,25650,25600,700
|
|
20240510,150100,11313387000,25650,25600,25650,25600,122
|
|
20240510,150000,11310260150,25600,25650,25650,25600,161
|
|
20240510,145900,11306135000,25600,25600,25650,25600,402
|
|
20240510,145800,11295826900,25600,25600,25650,25600,87
|
|
20240510,145700,11293597600,25600,25650,25650,25600,221
|
|
20240510,145600,11287936750,25650,25600,25650,25600,308
|
|
20240510,145500,11280042550,25600,25600,25650,25600,765
|
|
20240510,145400,11260455800,25600,25650,25650,25600,199
|
|
20240510,145300,11255354450,25650,25650,25650,25600,103
|
|
20240510,145200,11252715500,25650,25650,25650,25600,101
|
|
20240510,145100,11250127100,25650,25650,25650,25600,3857
|
|
20240510,145000,11151217500,25650,25650,25650,25600,325
|
|
20240510,144900,11142889950,25600,25600,25650,25600,234
|
|
20240510,144800,11136895700,25600,25600,25650,25600,1394
|
|
20240510,144700,11101204450,25650,25650,25650,25600,531
|
|
20240510,144600,11087599200,25600,25600,25650,25600,195
|
|
20240510,144500,11082604250,25650,25650,25650,25600,242
|
|
20240510,144400,11076400450,25600,25650,25650,25600,1067
|
|
20240510,144300,11049038000,25650,25650,25700,25650,5053
|
|
20240510,144200,10919426150,25650,25650,25700,25650,496
|
|
20240510,144100,10906694400,25650,25650,25700,25650,797
|
|
20240510,144000,10886249600,25650,25700,25700,25650,239
|
|
20240510,143900,10880110550,25700,25650,25700,25650,1299
|
|
20240510,143800,10846781950,25650,25650,25700,25650,2622
|
|
20240510,143700,10779525100,25650,25650,25700,25650,1344
|
|
20240510,143600,10745048500,25650,25650,25700,25650,221
|
|
20240510,143500,10739373850,25700,25700,25700,25650,2918
|
|
20240510,143400,10664518050,25700,25650,25700,25650,4765
|
|
20240510,143300,10542283450,25650,25700,25700,25650,246
|
|
20240510,143200,10535964450,25650,25650,25700,25650,376
|
|
20240510,143100,10526303250,25650,25650,25650,25650,185
|
|
20240510,143000,10521558000,25650,25650,25700,25650,1651
|
|
20240510,142900,10479197450,25700,25650,25700,25650,3132
|
|
20240510,142800,10398855300,25700,25700,25700,25650,122
|
|
20240510,142700,10395723200,25650,25650,25700,25650,1196
|
|
20240510,142600,10365035950,25650,25700,25700,25650,148
|
|
20240510,142500,10361239200,25650,25650,25700,25650,53
|
|
20240510,142400,10359878800,25650,25650,25700,25650,1117
|
|
20240510,142300,10331205750,25650,25650,25700,25650,112
|
|
20240510,142200,10328332500,25650,25650,25700,25650,58
|
|
20240510,142100,10326843250,25650,25650,25700,25650,363
|
|
20240510,142000,10317523700,25700,25650,25700,25650,735
|
|
20240510,141900,10298669900,25700,25700,25700,25650,119
|
|
20240510,141800,10295615750,25650,25700,25700,25650,154
|
|
20240510,141700,10291659650,25650,25650,25700,25600,1579
|
|
20240510,141600,10251154600,25650,25650,25700,25650,478
|
|
20240510,141500,10238892250,25650,25650,25700,25650,669
|
|
20240510,141400,10221725500,25650,25700,25700,25650,315
|
|
20240510,141300,10213634750,25700,25600,25700,25600,1439
|
|
20240510,141200,10176738750,25650,25700,25750,25650,5338
|
|
20240510,141100,10039675400,25700,25750,25750,25700,50
|
|
20240510,141000,10038390150,25700,25700,25750,25700,752
|
|
20240510,140900,10019059250,25700,25750,25750,25700,448
|
|
20240510,140800,10007531550,25700,25750,25750,25700,114
|
|
20240510,140700,10004599100,25700,25700,25750,25700,771
|
|
20240510,140600,9984784050,25750,25700,25750,25700,139
|
|
20240510,140500,9981208150,25700,25700,25750,25700,127
|
|
20240510,140400,9977941850,25750,25700,25750,25700,647
|
|
20240510,140300,9961290450,25750,25700,25750,25650,4938
|
|
20240510,140200,9834481450,25700,25700,25700,25650,2149
|
|
20240510,140100,9779259500,25650,25650,25700,25650,342
|
|
20240510,140000,9770487000,25700,25650,25700,25650,342
|
|
20240510,135900,9761708150,25650,25650,25700,25650,1229
|
|
20240510,135800,9730182400,25700,25650,25700,25650,659
|
|
20240510,135700,9713270950,25650,25700,25700,25650,370
|
|
20240510,135600,9703770300,25700,25650,25700,25650,732
|
|
20240510,135500,9684994300,25700,25650,25700,25650,29
|
|
20240510,135400,9684250100,25650,25650,25700,25650,472
|
|
20240510,135300,9672126400,25650,25700,25700,25650,138
|
|
20240510,135200,9668586500,25650,25700,25700,25650,540
|
|
20240510,135100,9654735150,25650,25650,25700,25650,347
|
|
20240510,135000,9645823100,25650,25650,25700,25650,139
|
|
20240510,134900,9642257500,25650,25650,25700,25650,56
|
|
20240510,134800,9640820750,25700,25700,25700,25650,202
|
|
20240510,134700,9635632250,25650,25650,25700,25650,64
|
|
20240510,134600,9633990450,25650,25650,25700,25650,4134
|
|
20240510,134500,9527886650,25650,25700,25700,25650,213
|
|
20240510,134400,9522416450,25650,25650,25700,25650,369
|
|
20240510,134300,9512939150,25650,25650,25700,25650,67
|
|
20240510,134200,9511218300,25650,25650,25700,25650,219
|
|
20240510,134100,9505595000,25650,25650,25700,25650,260
|
|
20240510,134000,9498922050,25650,25650,25700,25650,664
|
|
20240510,133900,9481888900,25700,25650,25700,25650,885
|
|
20240510,133800,9459178350,25650,25700,25700,25650,97
|
|
20240510,133700,9456688200,25650,25600,25700,25600,4238
|
|
20240510,133600,9347983500,25600,25600,25650,25600,190
|
|
20240510,133500,9343116000,25600,25600,25650,25600,849
|
|
20240510,133400,9321375100,25600,25600,25650,25600,2057
|
|
20240510,133300,9268703650,25650,25600,25650,25600,303
|
|
20240510,133200,9260939200,25600,25600,25650,25600,783
|
|
20240510,133100,9240892950,25600,25650,25650,25600,557
|
|
20240510,133000,9226633650,25600,25600,25650,25600,335
|
|
20240510,132900,9218048400,25600,25600,25650,25600,132
|
|
20240510,132800,9214667750,25600,25650,25650,25600,1144
|
|
20240510,132700,9185379550,25650,25650,25650,25600,228
|
|
20240510,132600,9179533350,25600,25600,25600,25600,2443
|
|
20240510,132500,9116992550,25600,25600,25600,25600,1202
|
|
20240510,132400,9086221350,25600,25650,25650,25600,478
|
|
20240510,132300,9073966450,25650,25600,25650,25600,14
|
|
20240510,132200,9073607950,25600,25600,25650,25600,96
|
|
20240510,132100,9071149850,25600,25600,25650,25600,1640
|
|
20240510,132000,9029157150,25600,25600,25650,25600,257
|
|
20240510,131900,9022577850,25650,25650,25650,25600,76
|
|
20240510,131800,9020631800,25600,25600,25650,25600,231
|
|
20240510,131700,9014708600,25600,25650,25650,25600,112
|
|
20240510,131600,9011838550,25650,25600,25650,25600,107
|
|
20240510,131500,9009095550,25650,25650,25650,25600,252
|
|
20240510,131400,9002633950,25650,25650,25650,25600,281
|
|
20240510,131300,8995427050,25650,25600,25650,25600,346
|
|
20240510,131200,8986555650,25650,25600,25650,25600,159
|
|
20240510,131100,8982481400,25600,25600,25650,25600,69
|
|
20240510,131000,8980713200,25600,25600,25650,25600,300
|
|
20240510,130900,8973025050,25650,25600,25650,25600,2052
|
|
20240510,130800,8920409000,25600,25600,25650,25600,69
|
|
20240510,130700,8918642550,25650,25600,25650,25600,41
|
|
20240510,130600,8917591500,25650,25650,25650,25600,349
|
|
20240510,130500,8908643500,25600,25600,25650,25600,150
|
|
20240510,130400,8904801900,25600,25600,25650,25600,898
|
|
20240510,130300,8881800300,25600,25600,25650,25600,255
|
|
20240510,130200,8875265450,25600,25600,25650,25600,54
|
|
20240510,130100,8873881550,25650,25600,25650,25600,2219
|
|
20240510,130000,8817074800,25600,25600,25650,25600,422
|
|
20240510,125900,8806266550,25600,25600,25650,25600,470
|
|
20240510,125800,8794232900,25600,25600,25650,25600,72
|
|
20240510,125700,8792389600,25650,25650,25650,25600,820
|
|
20240510,125600,8771388000,25650,25600,25650,25600,93
|
|
20240510,125500,8769007000,25600,25600,25650,25600,143
|
|
20240510,125400,8765341750,25650,25650,25650,25600,941
|
|
20240510,125300,8741236000,25600,25600,25650,25600,48
|
|
20240510,125200,8740007050,25600,25650,25650,25600,332
|
|
20240510,125100,8731501300,25650,25600,25650,25600,143
|
|
20240510,125000,8727838950,25600,25600,25650,25600,2283
|
|
20240510,124900,8669392750,25600,25600,25650,25600,186
|
|
20240510,124800,8664626000,25600,25600,25650,25600,207
|
|
20240510,124700,8659321850,25600,25600,25650,25600,673
|
|
20240510,124600,8642092750,25600,25650,25650,25600,257
|
|
20240510,124500,8635504300,25600,25600,25650,25600,77
|
|
20240510,124400,8633533000,25600,25600,25650,25600,689
|
|
20240510,124300,8615881350,25600,25600,25650,25550,6148
|
|
20240510,124200,8458700000,25600,25550,25600,25550,420
|
|
20240510,124100,8447951350,25550,25550,25600,25550,527
|
|
20240510,124000,8434482000,25550,25550,25600,25550,872
|
|
20240510,123900,8412192550,25600,25600,25600,25550,582
|
|
20240510,123800,8397300450,25550,25550,25600,25550,438
|
|
20240510,123700,8386092550,25600,25600,25600,25550,2663
|
|
20240510,123600,8317987550,25600,25600,25650,25600,113
|
|
20240510,123500,8315094550,25600,25600,25650,25600,677
|
|
20240510,123400,8297761800,25600,25550,25600,25550,2681
|
|
20240510,123300,8229141950,25550,25550,25550,25550,868
|
|
20240510,123200,8206964550,25550,25550,25600,25550,135
|
|
20240510,123100,8203513500,25550,25550,25600,25550,341
|
|
20240510,123000,8194789400,25550,25600,25600,25550,1614
|
|
20240510,122900,8153551650,25550,25600,25600,25550,550
|
|
20240510,122800,8139497350,25600,25550,25600,25550,508
|
|
20240510,122700,8126509950,25550,25550,25600,25550,703
|
|
20240510,122600,8108521800,25550,25600,25600,25550,3573
|
|
20240510,122500,8017231500,25550,25550,25600,25550,185
|
|
20240510,122400,8012499750,25600,25600,25600,25550,767
|
|
20240510,122300,7992873600,25550,25550,25600,25550,879
|
|
20240510,122200,7970414900,25600,25550,25600,25550,371
|
|
20240510,122100,7960923050,25550,25600,25600,25550,2960
|
|
20240510,122000,7885221000,25600,25600,25650,25600,181
|
|
20240510,121900,7880587350,25600,25650,25650,25600,901
|
|
20240510,121800,7857514650,25650,25650,25650,25600,69
|
|
20240510,121700,7855748100,25600,25600,25600,25600,183
|
|
20240510,121600,7851063300,25600,25600,25650,25600,293
|
|
20240510,121500,7843553000,25600,25600,25600,25600,68
|
|
20240510,121400,7841812200,25600,25600,25650,25600,379
|
|
20240510,121300,7832095850,25600,25600,25650,25600,221
|
|
20240510,121200,7826432850,25600,25550,25650,25550,1021
|
|
20240510,121100,7800291150,25600,25550,25600,25550,73
|
|
20240510,121000,7798425700,25550,25600,25600,25550,254
|
|
20240510,120900,7791926750,25550,25600,25600,25550,645
|
|
20240510,120800,7775422000,25600,25600,25650,25600,88
|
|
20240510,120700,7773167700,25600,25550,25650,25550,187
|
|
20240510,120600,7768381800,25550,25600,25600,25550,667
|
|
20240510,120500,7751314500,25600,25600,25650,25600,666
|
|
20240510,120400,7734259400,25600,25600,25650,25600,1585
|
|
20240510,120300,7693613600,25600,25600,25650,25600,907
|
|
20240510,120200,7670390600,25600,25600,25650,25600,739
|
|
20240510,120100,7651470700,25600,25600,25650,25600,130
|
|
20240510,120000,7648138650,25600,25600,25650,25550,2305
|
|
20240510,115900,7589132300,25550,25550,25600,25550,897
|
|
20240510,115800,7566213850,25550,25550,25600,25550,419
|
|
20240510,115700,7555492000,25550,25550,25600,25550,1334
|
|
20240510,115600,7521353850,25550,25550,25600,25550,77
|
|
20240510,115500,7519385200,25600,25550,25600,25550,313
|
|
20240510,115400,7511381800,25550,25550,25600,25550,662
|
|
20240510,115300,7494446450,25550,25550,25600,25550,26
|
|
20240510,115200,7493781650,25550,25600,25600,25550,368
|
|
20240510,115100,7484369900,25550,25550,25600,25550,411
|
|
20240510,115000,7473855500,25550,25600,25600,25550,203
|
|
20240510,114900,7468667300,25550,25600,25600,25550,2033
|
|
20240510,114800,7416638400,25600,25550,25600,25550,2066
|
|
20240510,114700,7363851500,25600,25550,25600,25550,489
|
|
20240510,114600,7351357200,25550,25550,25600,25550,414
|
|
20240510,114500,7340770400,25550,25600,25600,25550,338
|
|
20240510,114400,7332134250,25600,25550,25600,25550,2250
|
|
20240510,114300,7274594450,25550,25600,25600,25550,10151
|
|
20240510,114200,7014941950,25650,25600,25650,25600,372
|
|
20240510,114100,7005418600,25600,25600,25650,25600,1646
|
|
20240510,114000,6963264050,25600,25600,25650,25600,466
|
|
20240510,113900,6951327850,25650,25650,25650,25600,128
|
|
20240510,113800,6948049750,25650,25600,25650,25600,910
|
|
20240510,113700,6924719050,25650,25600,25650,25600,508
|
|
20240510,113600,6911700950,25650,25600,25650,25600,28
|
|
20240510,113500,6910984000,25600,25600,25650,25600,355
|
|
20240510,113400,6901894500,25600,25650,25650,25600,2051
|
|
20240510,113300,6849342700,25600,25600,25650,25600,155
|
|
20240510,113200,6845370900,25600,25600,25650,25600,1039
|
|
20240510,113100,6818770900,25650,25600,25650,25600,1399
|
|
20240510,113000,6782950600,25600,25650,25650,25600,2082
|
|
20240510,112900,6729646950,25600,25600,25650,25600,1073
|
|
20240510,112800,6702137800,25650,25650,25650,25600,1198
|
|
20240510,112700,6671434450,25650,25650,25700,25650,1000
|
|
20240510,112600,6645782850,25650,25600,25650,25600,695
|
|
20240510,112500,6627972550,25600,25650,25650,25600,904
|
|
20240510,112400,6604797750,25650,25600,25700,25600,2450
|
|
20240510,112300,6541960600,25600,25600,25700,25600,955
|
|
20240510,112200,6517487150,25600,25650,25700,25600,1136
|
|
20240510,112100,6488348500,25700,25650,25700,25650,715
|
|
20240510,112000,6470007150,25650,25650,25700,25650,683
|
|
20240510,111900,6452488000,25650,25700,25700,25650,188
|
|
20240510,111800,6447658900,25650,25650,25700,25600,4690
|
|
20240510,111700,6327370250,25650,25650,25700,25650,575
|
|
20240510,111600,6312609500,25650,25700,25700,25650,926
|
|
20240510,111500,6288845700,25650,25650,25700,25650,59
|
|
20240510,111400,6287331200,25650,25700,25700,25650,1725
|
|
20240510,111300,6243069800,25650,25650,25700,25650,148
|
|
20240510,111200,6239268700,25650,25700,25700,25650,301
|
|
20240510,111100,6231547800,25650,25650,25700,25650,1017
|
|
20240510,111000,6205460250,25700,25650,25700,25650,1355
|
|
20240510,110900,6170696450,25650,25650,25700,25650,27
|
|
20240510,110800,6170003800,25650,25700,25700,25650,1296
|
|
20240510,110700,6136758500,25700,25700,25700,25650,2038
|
|
20240510,110600,6084393650,25700,25700,25700,25700,3274
|
|
20240510,110500,6000251850,25650,25700,25700,25650,354
|
|
20240510,110400,5991170200,25650,25700,25700,25650,1798
|
|
20240510,110300,5944987350,25650,25700,25700,25650,2961
|
|
20240510,110200,5868893850,25750,25700,25750,25700,62
|
|
20240510,110100,5867298850,25700,25750,25750,25700,152
|
|
20240510,110000,5863387300,25750,25700,25750,25700,151
|
|
20240510,105900,5859500900,25750,25700,25750,25700,274
|
|
20240510,105800,5852458300,25750,25700,25750,25700,240
|
|
20240510,105700,5846284400,25700,25700,25750,25700,294
|
|
20240510,105600,5838726950,25700,25700,25750,25700,853
|
|
20240510,105500,5816798950,25700,25700,25700,25700,136
|
|
20240510,105400,5813303750,25750,25750,25750,25700,1594
|
|
20240510,105300,5772274700,25700,25700,25750,25700,1361
|
|
20240510,105200,5737283750,25700,25750,25750,25700,141
|
|
20240510,105100,5733654550,25750,25700,25750,25700,239
|
|
20240510,105000,5727512000,25700,25750,25750,25700,1094
|
|
20240510,104900,5699374850,25750,25750,25750,25700,98
|
|
20240510,104800,5696854250,25700,25700,25700,25700,3
|
|
20240510,104700,5696777150,25750,25750,25750,25700,218
|
|
20240510,104600,5691164550,25750,25700,25750,25650,1481
|
|
20240510,104500,5653106200,25700,25700,25750,25700,6633
|
|
20240510,104400,5482360550,25700,25750,25750,25700,1668
|
|
20240510,104300,5439461700,25750,25750,25750,25700,322
|
|
20240510,104200,5431184200,25700,25700,25750,25700,929
|
|
20240510,104100,5407308850,25700,25750,25750,25700,286
|
|
20240510,104000,5399947400,25700,25750,25750,25700,40
|
|
20240510,103900,5398917450,25750,25700,25750,25700,16
|
|
20240510,103800,5398506050,25700,25650,25750,25650,5688
|
|
20240510,103700,5252309550,25650,25650,25650,25650,112
|
|
20240510,103600,5249436750,25700,25700,25700,25650,154
|
|
20240510,103500,5245479350,25700,25650,25700,25650,235
|
|
20240510,103400,5239441800,25650,25650,25750,25650,3584
|
|
20240510,103300,5147393150,25650,25700,25700,25650,823
|
|
20240510,103200,5126281750,25650,25650,25700,25600,4388
|
|
20240510,103100,5013738850,25650,25650,25650,25650,1017
|
|
20240510,103000,4987652800,25650,25700,25750,25650,7495
|
|
20240510,102900,4795203700,25700,25800,25800,25700,6476
|
|
20240510,102800,4628535200,25750,25800,25850,25750,3206
|
|
20240510,102700,4545874050,25800,25800,25800,25800,82
|
|
20240510,102600,4543758450,25800,25800,25850,25800,602
|
|
20240510,102500,4528209600,25850,25850,25850,25800,529
|
|
20240510,102400,4514560500,25850,25850,25850,25800,405
|
|
20240510,102300,4504095300,25800,25850,25850,25800,252
|
|
20240510,102200,4497583750,25850,25800,25850,25800,642
|
|
20240510,102100,4481020000,25800,25850,25850,25800,175
|
|
20240510,102000,4476504900,25800,25850,25850,25800,247
|
|
20240510,101900,4470122600,25850,25800,25850,25800,633
|
|
20240510,101800,4453790150,25800,25850,25850,25800,691
|
|
20240510,101700,4435934700,25800,25850,25850,25800,501
|
|
20240510,101600,4422991400,25850,25800,25850,25800,499
|
|
20240510,101500,4410117000,25800,25850,25850,25800,1430
|
|
20240510,101400,4373192550,25800,25850,25850,25800,471
|
|
20240510,101300,4361020150,25800,25800,25850,25800,1228
|
|
20240510,101200,4329292000,25800,25800,25800,25800,564
|
|
20240510,101100,4314740800,25800,25850,25850,25800,398
|
|
20240510,101000,4304466250,25850,25850,25850,25800,11
|
|
20240510,100900,4304182100,25850,25800,25850,25750,3000
|
|
20240510,100800,4226758350,25800,25750,25800,25750,543
|
|
20240510,100700,4212753300,25750,25800,25800,25750,133
|
|
20240510,100600,4209322750,25800,25750,25800,25750,438
|
|
20240510,100500,4198030650,25750,25750,25800,25750,1024
|
|
20240510,100400,4171650650,25800,25800,25800,25750,1010
|
|
20240510,100300,4145604250,25750,25800,25800,25750,1313
|
|
20240510,100200,4111776500,25800,25800,25800,25750,1467
|
|
20240510,100100,4073939200,25750,25750,25800,25750,763
|
|
20240510,100000,4054289550,25750,25750,25750,25750,88
|
|
20240510,095900,4052023550,25800,25800,25850,25750,1479
|
|
20240510,095800,4013863700,25800,25800,25850,25800,828
|
|
20240510,095700,3992498700,25800,25800,25850,25800,269
|
|
20240510,095600,3985556700,25800,25850,25850,25800,380
|
|
20240510,095500,3975733750,25850,25850,25850,25800,6
|
|
20240510,095400,3975578700,25850,25850,25900,25850,2491
|
|
20240510,095300,3911164950,25850,25800,25850,25750,3967
|
|
20240510,095200,3808769600,25800,25900,25900,25750,8937
|
|
20240510,095100,3577886400,25900,25900,25900,25850,314
|
|
20240510,095000,3569757550,25900,25850,25900,25850,621
|
|
20240510,094900,3553688400,25850,25900,25900,25850,703
|
|
20240510,094800,3535491850,25900,25850,25900,25850,1038
|
|
20240510,094700,3508656750,25850,25850,25900,25850,856
|
|
20240510,094600,3486518700,25900,25900,25900,25850,562
|
|
20240510,094500,3471966350,25900,25900,25900,25850,5043
|
|
20240510,094400,3341385050,25850,25900,25900,25850,1529
|
|
20240510,094300,3301837600,25850,25850,25900,25850,822
|
|
20240510,094200,3280588800,25850,25900,25900,25850,1224
|
|
20240510,094100,3248887700,25900,25950,25950,25850,1072
|
|
20240510,094000,3221152400,25900,25900,25900,25900,1115
|
|
20240510,093900,3192273900,25900,25950,25950,25850,2858
|
|
20240510,093800,3118230250,25900,25900,25950,25900,1818
|
|
20240510,093700,3071097650,25900,25950,25950,25900,1693
|
|
20240510,093600,3027228200,25950,25900,25950,25900,1363
|
|
20240510,093500,2991920850,25900,25900,25900,25850,1250
|
|
20240510,093400,2959545950,25900,25900,25900,25850,1483
|
|
20240510,093300,2921141900,25900,25900,25950,25900,2803
|
|
20240510,093200,2848542350,25900,25850,25900,25850,5830
|
|
20240510,093100,2697663300,25850,25900,25900,25850,577
|
|
20240510,093000,2682745350,25900,25850,25900,25800,1354
|
|
20240510,092900,2647740450,25800,25850,25850,25800,473
|
|
20240510,092800,2635514600,25850,25850,25850,25850,3081
|
|
20240510,092700,2555870750,25800,25750,25850,25750,5215
|
|
20240510,092600,2421300900,25800,25750,25800,25750,447
|
|
20240510,092500,2409785350,25750,25750,25800,25750,2173
|
|
20240510,092400,2353830350,25750,25750,25750,25750,820
|
|
20240510,092300,2332715350,25750,25800,25800,25750,221
|
|
20240510,092200,2327017500,25800,25800,25800,25800,1486
|
|
20240510,092100,2288678700,25800,25800,25800,25800,507
|
|
20240510,092000,2275598100,25800,25850,25850,25800,2121
|
|
20240510,091900,2220842600,25800,25800,25850,25800,982
|
|
20240510,091800,2195506900,25800,25800,25850,25750,7214
|
|
20240510,091700,2009565850,25850,25850,25850,25800,1275
|
|
20240510,091600,1976663950,25800,25800,25850,25800,1498
|
|
20240510,091500,1938015250,25800,25800,25850,25800,1613
|
|
20240510,091400,1896399700,25800,25800,25850,25800,1089
|
|
20240510,091300,1868296050,25800,25850,25850,25800,1440
|
|
20240510,091200,1831142850,25850,25800,25850,25800,998
|
|
20240510,091100,1805372800,25800,25850,25850,25800,1376
|
|
20240510,091000,1769829000,25850,25800,25850,25800,936
|
|
20240510,090900,1745661900,25800,25900,25900,25800,3453
|
|
20240510,090800,1656455800,25900,25900,25950,25850,4014
|
|
20240510,090700,1552549450,25950,26000,26000,25900,7047
|
|
20240510,090600,1369808600,25950,25900,26000,25900,6108
|
|
20240510,090500,1211269800,25950,25950,25950,25900,5082
|
|
20240510,090400,1079560900,25950,25800,25950,25750,10290
|
|
20240510,090300,813302500,25800,25850,25850,25750,4305
|
|
20240510,090200,702179600,25850,25800,25900,25800,3858
|
|
20240510,090100,602506950,25800,25900,25900,25800,7307
|
|
20240510,090000,413519450,25900,25800,25900,25650,16027
|