645 lines
35 KiB
CSV
645 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240514,194200,18967890200,27150,27150,27150,27150,17587
|
|
20240514,194100,18967890200,27150,27150,27150,27150,0
|
|
20240514,194000,18967890200,27150,27150,27150,27150,0
|
|
20240514,193900,18967890200,27150,27150,27150,27150,0
|
|
20240514,193800,18967890200,27150,27150,27150,27150,0
|
|
20240514,193700,18967890200,27150,27150,27150,27150,0
|
|
20240514,193600,18967890200,27150,27150,27150,27150,0
|
|
20240514,193500,18967890200,27150,27150,27150,27150,0
|
|
20240514,193400,18967890200,27150,27150,27150,27150,0
|
|
20240514,193300,18967890200,27150,27150,27150,27150,0
|
|
20240514,193200,18967890200,27150,27150,27150,27150,0
|
|
20240514,193100,18967890200,27150,27150,27150,27150,0
|
|
20240514,193000,18967890200,27150,27150,27150,27150,0
|
|
20240514,192900,18967890200,27150,27150,27150,27150,0
|
|
20240514,192800,18967890200,27150,27150,27150,27150,0
|
|
20240514,192700,18967890200,27150,27150,27150,27150,0
|
|
20240514,192600,18967890200,27150,27150,27150,27150,0
|
|
20240514,192500,18967890200,27150,27150,27150,27150,0
|
|
20240514,192400,18967890200,27150,27150,27150,27150,0
|
|
20240514,192300,18967890200,27150,27150,27150,27150,0
|
|
20240514,192200,18967890200,27150,27150,27150,27150,0
|
|
20240514,192100,18967890200,27150,27150,27150,27150,0
|
|
20240514,192000,18967890200,27150,27150,27150,27150,0
|
|
20240514,191900,18967890200,27150,27150,27150,27150,0
|
|
20240514,191800,18967890200,27150,27150,27150,27150,0
|
|
20240514,191700,18967890200,27150,27150,27150,27150,0
|
|
20240514,191600,18967890200,27150,27150,27150,27150,0
|
|
20240514,191500,18967890200,27150,27150,27150,27150,0
|
|
20240514,191400,18967890200,27150,27150,27150,27150,0
|
|
20240514,191300,18967890200,27150,27150,27150,27150,0
|
|
20240514,191200,18967890200,27150,27150,27150,27150,17587
|
|
20240514,191100,18967890200,27150,27150,27150,27150,0
|
|
20240514,191000,18967890200,27150,27150,27150,27150,0
|
|
20240514,190900,18967890200,27150,27150,27150,27150,0
|
|
20240514,190800,18967890200,27150,27150,27150,27150,0
|
|
20240514,190700,18967890200,27150,27150,27150,27150,0
|
|
20240514,190600,18967890200,27150,27150,27150,27150,0
|
|
20240514,190500,18967890200,27150,27150,27150,27150,0
|
|
20240514,190400,18967890200,27150,27150,27150,27150,0
|
|
20240514,190300,18967890200,27150,27150,27150,27150,0
|
|
20240514,190200,18967890200,27150,27150,27150,27150,0
|
|
20240514,190100,18967890200,27150,27150,27150,27150,0
|
|
20240514,190000,18967890200,27150,27150,27150,27150,0
|
|
20240514,185900,18967890200,27150,27150,27150,27150,0
|
|
20240514,185800,18967890200,27150,27150,27150,27150,0
|
|
20240514,185700,18967890200,27150,27150,27150,27150,0
|
|
20240514,185600,18967890200,27150,27150,27150,27150,0
|
|
20240514,185500,18967890200,27150,27150,27150,27150,0
|
|
20240514,185400,18967890200,27150,27150,27150,27150,0
|
|
20240514,185300,18967890200,27150,27150,27150,27150,0
|
|
20240514,185200,18967890200,27150,27150,27150,27150,0
|
|
20240514,185100,18967890200,27150,27150,27150,27150,0
|
|
20240514,185000,18967890200,27150,27150,27150,27150,0
|
|
20240514,184900,18967890200,27150,27150,27150,27150,0
|
|
20240514,184800,18967890200,27150,27150,27150,27150,0
|
|
20240514,184700,18967890200,27150,27150,27150,27150,0
|
|
20240514,184600,18967890200,27150,27150,27150,27150,0
|
|
20240514,184500,18967890200,27150,27150,27150,27150,0
|
|
20240514,184400,18967890200,27150,27150,27150,27150,0
|
|
20240514,184300,18967890200,27150,27150,27150,27150,0
|
|
20240514,184200,18967890200,27150,27150,27150,27150,17587
|
|
20240514,184100,18967890200,27150,27150,27150,27150,0
|
|
20240514,184000,18967890200,27150,27150,27150,27150,0
|
|
20240514,183900,18967890200,27150,27150,27150,27150,0
|
|
20240514,183800,18967890200,27150,27150,27150,27150,0
|
|
20240514,183700,18967890200,27150,27150,27150,27150,0
|
|
20240514,183600,18967890200,27150,27150,27150,27150,0
|
|
20240514,183500,18967890200,27150,27150,27150,27150,0
|
|
20240514,183400,18967890200,27150,27150,27150,27150,0
|
|
20240514,183300,18967890200,27150,27150,27150,27150,0
|
|
20240514,183200,18967890200,27150,27150,27150,27150,0
|
|
20240514,183100,18967890200,27150,27150,27150,27150,0
|
|
20240514,183000,18967890200,27150,27150,27150,27150,0
|
|
20240514,182900,18967890200,27150,27150,27150,27150,0
|
|
20240514,182800,18967890200,27150,27150,27150,27150,0
|
|
20240514,182700,18967890200,27150,27150,27150,27150,0
|
|
20240514,182600,18967890200,27150,27150,27150,27150,0
|
|
20240514,182500,18967890200,27150,27150,27150,27150,0
|
|
20240514,182400,18967890200,27150,27150,27150,27150,0
|
|
20240514,182300,18967890200,27150,27150,27150,27150,0
|
|
20240514,182200,18967890200,27150,27150,27150,27150,0
|
|
20240514,182100,18967890200,27150,27150,27150,27150,0
|
|
20240514,182000,18967890200,27150,27150,27150,27150,0
|
|
20240514,181900,18967890200,27150,27150,27150,27150,0
|
|
20240514,181800,18967890200,27150,27150,27150,27150,0
|
|
20240514,181700,18967890200,27150,27150,27150,27150,0
|
|
20240514,181600,18967890200,27150,27150,27150,27150,0
|
|
20240514,181500,18967890200,27150,27150,27150,27150,0
|
|
20240514,181400,18967890200,27150,27150,27150,27150,0
|
|
20240514,181300,18967890200,27150,27150,27150,27150,0
|
|
20240514,181200,18967890200,27150,27150,27150,27150,17587
|
|
20240514,181100,18967890200,27150,27150,27150,27150,0
|
|
20240514,181000,18967890200,27150,27150,27150,27150,0
|
|
20240514,180900,18967890200,27150,27150,27150,27150,0
|
|
20240514,180800,18967890200,27150,27150,27150,27150,0
|
|
20240514,180700,18967890200,27150,27150,27150,27150,0
|
|
20240514,180600,18967890200,27150,27150,27150,27150,0
|
|
20240514,180500,18967890200,27150,27150,27150,27150,0
|
|
20240514,180400,18967890200,27150,27150,27150,27150,0
|
|
20240514,180300,18967890200,27150,27150,27150,27150,0
|
|
20240514,180200,18967890200,27150,27150,27150,27150,0
|
|
20240514,180100,18967890200,27150,27150,27150,27150,0
|
|
20240514,180000,18967890200,27150,27150,27150,27150,0
|
|
20240514,175900,18967890200,27150,27150,27150,27150,0
|
|
20240514,175800,18967890200,27150,27150,27150,27150,0
|
|
20240514,175700,18967890200,27150,27150,27150,27150,0
|
|
20240514,175600,18967890200,27150,27150,27150,27150,0
|
|
20240514,175500,18967890200,27150,27150,27150,27150,0
|
|
20240514,175400,18967890200,27150,27150,27150,27150,0
|
|
20240514,175300,18967890200,27150,27150,27150,27150,0
|
|
20240514,175200,18967890200,27150,27150,27150,27150,0
|
|
20240514,175100,18967890200,27150,27150,27150,27150,0
|
|
20240514,175000,18967890200,27150,27150,27150,27150,0
|
|
20240514,174900,18967890200,27150,27150,27150,27150,0
|
|
20240514,174800,18967890200,27150,27150,27150,27150,0
|
|
20240514,174700,18967890200,27150,27150,27150,27150,0
|
|
20240514,174600,18967890200,27150,27150,27150,27150,0
|
|
20240514,174500,18967890200,27150,27150,27150,27150,0
|
|
20240514,174400,18967890200,27150,27150,27150,27150,0
|
|
20240514,174300,18967890200,27150,27150,27150,27150,0
|
|
20240514,174200,18967890200,27150,27150,27150,27150,17587
|
|
20240514,174100,18967890200,27150,27150,27150,27150,0
|
|
20240514,174000,18967890200,27150,27150,27150,27150,0
|
|
20240514,173900,18967890200,27150,27150,27150,27150,0
|
|
20240514,173800,18967890200,27150,27150,27150,27150,0
|
|
20240514,173700,18967890200,27150,27150,27150,27150,0
|
|
20240514,173600,18967890200,27150,27150,27150,27150,0
|
|
20240514,173500,18967890200,27150,27150,27150,27150,0
|
|
20240514,173400,18967890200,27150,27150,27150,27150,0
|
|
20240514,173300,18967890200,27150,27150,27150,27150,0
|
|
20240514,173200,18967890200,27150,27150,27150,27150,0
|
|
20240514,173100,18967890200,27150,27150,27150,27150,0
|
|
20240514,173000,18967890200,27150,27150,27150,27150,0
|
|
20240514,172900,18967890200,27150,27150,27150,27150,0
|
|
20240514,172800,18967890200,27150,27150,27150,27150,0
|
|
20240514,172700,18967890200,27150,27150,27150,27150,0
|
|
20240514,172600,18967890200,27150,27150,27150,27150,0
|
|
20240514,172500,18967890200,27150,27150,27150,27150,0
|
|
20240514,172400,18967890200,27150,27150,27150,27150,0
|
|
20240514,172300,18967890200,27150,27150,27150,27150,0
|
|
20240514,172200,18967890200,27150,27150,27150,27150,0
|
|
20240514,172100,18967890200,27150,27150,27150,27150,0
|
|
20240514,172000,18967890200,27150,27150,27150,27150,0
|
|
20240514,171900,18967890200,27150,27150,27150,27150,0
|
|
20240514,171800,18967890200,27150,27150,27150,27150,0
|
|
20240514,171700,18967890200,27150,27150,27150,27150,0
|
|
20240514,171600,18967890200,27150,27150,27150,27150,0
|
|
20240514,171500,18967890200,27150,27150,27150,27150,0
|
|
20240514,171400,18967890200,27150,27150,27150,27150,0
|
|
20240514,171300,18967890200,27150,27150,27150,27150,0
|
|
20240514,171200,18967890200,27150,27150,27150,27150,17587
|
|
20240514,171100,18967890200,27150,27150,27150,27150,0
|
|
20240514,171000,18967890200,27150,27150,27150,27150,0
|
|
20240514,170900,18967890200,27150,27150,27150,27150,0
|
|
20240514,170800,18967890200,27150,27150,27150,27150,0
|
|
20240514,170700,18967890200,27150,27150,27150,27150,0
|
|
20240514,170600,18967890200,27150,27150,27150,27150,0
|
|
20240514,170500,18967890200,27150,27150,27150,27150,0
|
|
20240514,170400,18967890200,27150,27150,27150,27150,0
|
|
20240514,170300,18967890200,27150,27150,27150,27150,0
|
|
20240514,170200,18967890200,27150,27150,27150,27150,0
|
|
20240514,170100,18967890200,27150,27150,27150,27150,0
|
|
20240514,170000,18967890200,27150,27150,27150,27150,0
|
|
20240514,165900,18967890200,27150,27150,27150,27150,0
|
|
20240514,165800,18967890200,27150,27150,27150,27150,0
|
|
20240514,165700,18967890200,27150,27150,27150,27150,0
|
|
20240514,165600,18967890200,27150,27150,27150,27150,0
|
|
20240514,165500,18967890200,27150,27150,27150,27150,0
|
|
20240514,165400,18967890200,27150,27150,27150,27150,0
|
|
20240514,165300,18967890200,27150,27150,27150,27150,0
|
|
20240514,165200,18967890200,27150,27150,27150,27150,0
|
|
20240514,165100,18967890200,27150,27150,27150,27150,0
|
|
20240514,165000,18967890200,27150,27150,27150,27150,0
|
|
20240514,164900,18967890200,27150,27150,27150,27150,0
|
|
20240514,164800,18967890200,27150,27150,27150,27150,0
|
|
20240514,164700,18967890200,27150,27150,27150,27150,0
|
|
20240514,164600,18967890200,27150,27150,27150,27150,0
|
|
20240514,164500,18967890200,27150,27150,27150,27150,0
|
|
20240514,164400,18967890200,27150,27150,27150,27150,0
|
|
20240514,164300,18967890200,27150,27150,27150,27150,0
|
|
20240514,164200,18967890200,27150,27150,27150,27150,17587
|
|
20240514,164100,18967890200,27150,27150,27150,27150,0
|
|
20240514,164000,18967890200,27150,27150,27150,27150,0
|
|
20240514,163900,18967890200,27150,27150,27150,27150,0
|
|
20240514,163800,18967890200,27150,27150,27150,27150,0
|
|
20240514,163700,18967890200,27150,27150,27150,27150,0
|
|
20240514,163600,18967890200,27150,27150,27150,27150,0
|
|
20240514,163500,18967890200,27150,27150,27150,27150,0
|
|
20240514,163400,18967890200,27150,27150,27150,27150,0
|
|
20240514,163300,18967890200,27150,27150,27150,27150,0
|
|
20240514,163200,18967890200,27150,27150,27150,27150,0
|
|
20240514,163100,18967890200,27150,27150,27150,27150,0
|
|
20240514,163000,18967890200,27150,27150,27150,27150,0
|
|
20240514,162900,18967890200,27150,27150,27150,27150,0
|
|
20240514,162800,18967890200,27150,27150,27150,27150,0
|
|
20240514,162700,18967890200,27150,27150,27150,27150,0
|
|
20240514,162600,18967890200,27150,27150,27150,27150,0
|
|
20240514,162500,18967890200,27150,27150,27150,27150,0
|
|
20240514,162400,18967890200,27150,27150,27150,27150,0
|
|
20240514,162300,18967890200,27150,27150,27150,27150,0
|
|
20240514,162200,18967890200,27150,27150,27150,27150,0
|
|
20240514,162100,18967890200,27150,27150,27150,27150,0
|
|
20240514,162000,18967890200,27150,27150,27150,27150,0
|
|
20240514,161900,18967890200,27150,27150,27150,27150,0
|
|
20240514,161800,18967890200,27150,27150,27150,27150,0
|
|
20240514,161700,18967890200,27150,27150,27150,27150,0
|
|
20240514,161600,18967890200,27150,27150,27150,27150,0
|
|
20240514,161500,18967890200,27150,27150,27150,27150,0
|
|
20240514,161400,18967890200,27150,27150,27150,27150,0
|
|
20240514,161300,18967890200,27150,27150,27150,27150,0
|
|
20240514,161200,18967890200,27150,27150,27150,27150,17587
|
|
20240514,161100,18967890200,27150,27150,27150,27150,0
|
|
20240514,161000,18967890200,27150,27150,27150,27150,0
|
|
20240514,160900,18967890200,27150,27150,27150,27150,0
|
|
20240514,160800,18967890200,27150,27150,27150,27150,0
|
|
20240514,160700,18967890200,27150,27150,27150,27150,0
|
|
20240514,160600,18967890200,27150,27150,27150,27150,0
|
|
20240514,160500,18967890200,27150,27150,27150,27150,0
|
|
20240514,160400,18967890200,27150,27150,27150,27150,0
|
|
20240514,160300,18967890200,27150,27150,27150,27150,0
|
|
20240514,160200,18967890200,27150,27150,27150,27150,0
|
|
20240514,160100,18967890200,27150,27150,27150,27150,0
|
|
20240514,160000,18967890200,27150,27150,27150,27150,0
|
|
20240514,155900,18967890200,27150,27150,27150,27150,0
|
|
20240514,155800,18967890200,27150,27150,27150,27150,0
|
|
20240514,155700,18967890200,27150,27150,27150,27150,0
|
|
20240514,155600,18967890200,27150,27150,27150,27150,0
|
|
20240514,155500,18967890200,27150,27150,27150,27150,0
|
|
20240514,155400,18967890200,27150,27150,27150,27150,0
|
|
20240514,155300,18967890200,27150,27150,27150,27150,0
|
|
20240514,155200,18967890200,27150,27150,27150,27150,0
|
|
20240514,155100,18967890200,27150,27150,27150,27150,0
|
|
20240514,155000,18967890200,27150,27150,27150,27150,0
|
|
20240514,154900,18967890200,27150,27150,27150,27150,0
|
|
20240514,154800,18967890200,27150,27150,27150,27150,0
|
|
20240514,154700,18967890200,27150,27150,27150,27150,0
|
|
20240514,154600,18967890200,27150,27150,27150,27150,0
|
|
20240514,154500,18967890200,27150,27150,27150,27150,0
|
|
20240514,154400,18967890200,27150,27150,27150,27150,0
|
|
20240514,154300,18967890200,27150,27150,27150,27150,0
|
|
20240514,154200,18967890200,27150,27150,27150,27150,17587
|
|
20240514,154100,18967890200,27150,27150,27150,27150,0
|
|
20240514,154000,18967890200,27150,27150,27150,27150,0
|
|
20240514,153900,18967890200,27150,27150,27150,27150,0
|
|
20240514,153800,18967890200,27150,27150,27150,27150,0
|
|
20240514,153700,18967890200,27150,27150,27150,27150,0
|
|
20240514,153600,18967890200,27150,27150,27150,27150,0
|
|
20240514,153500,18967890200,27150,27150,27150,27150,0
|
|
20240514,153400,18967890200,27150,27150,27150,27150,0
|
|
20240514,153300,18967890200,27150,27150,27150,27150,0
|
|
20240514,153200,18967890200,27150,27150,27150,27150,0
|
|
20240514,153100,18967890200,27150,27150,27150,27150,0
|
|
20240514,153000,18967890200,27150,27150,27150,27150,17587
|
|
20240514,152900,18490403150,27100,27100,27100,27100,0
|
|
20240514,152800,18490403150,27100,27100,27100,27100,0
|
|
20240514,152700,18490403150,27100,27100,27100,27100,0
|
|
20240514,152600,18490403150,27100,27100,27100,27100,0
|
|
20240514,152500,18490403150,27100,27100,27100,27100,0
|
|
20240514,152400,18490403150,27100,27100,27100,27100,0
|
|
20240514,152300,18490403150,27100,27100,27100,27100,0
|
|
20240514,152200,18490403150,27100,27100,27100,27100,0
|
|
20240514,152100,18490403150,27100,27100,27100,27100,0
|
|
20240514,152000,18490403150,27100,27100,27100,27100,0
|
|
20240514,151900,18490403150,27100,27050,27100,27050,2002
|
|
20240514,151800,18436218050,27050,27100,27100,27050,2613
|
|
20240514,151700,18365500950,27050,27050,27100,27050,3248
|
|
20240514,151600,18277638200,27050,27050,27100,27050,2921
|
|
20240514,151500,18198605800,27100,27100,27100,27050,1985
|
|
20240514,151400,18144867500,27100,27100,27100,27050,769
|
|
20240514,151300,18124045750,27050,27050,27100,27050,2536
|
|
20240514,151200,18055446000,27050,27050,27100,27050,6752
|
|
20240514,151100,17872799650,27050,27100,27100,27050,2522
|
|
20240514,151000,17804489850,27050,27050,27150,27050,2604
|
|
20240514,150900,17733948650,27100,27100,27100,27050,304
|
|
20240514,150800,17725713400,27100,27100,27100,27050,1238
|
|
20240514,150700,17692167950,27100,27100,27150,27050,2411
|
|
20240514,150600,17626821300,27100,27050,27100,27050,1004
|
|
20240514,150500,17599615900,27100,27100,27150,27050,461
|
|
20240514,150400,17587122300,27100,27100,27150,27050,2589
|
|
20240514,150300,17516994150,27050,27050,27100,27050,859
|
|
20240514,150200,17493723650,27100,27100,27100,27050,295
|
|
20240514,150100,17485734100,27100,27100,27100,27050,2819
|
|
20240514,150000,17409341750,27100,27100,27100,27050,1269
|
|
20240514,145900,17374953200,27050,27050,27100,27050,775
|
|
20240514,145800,17353959200,27100,27100,27100,27050,712
|
|
20240514,145700,17334666950,27050,27100,27100,27050,751
|
|
20240514,145600,17314336000,27050,27100,27100,27050,2860
|
|
20240514,145500,17236877400,27100,27050,27100,27050,2056
|
|
20240514,145400,17181190400,27100,27100,27100,27050,1049
|
|
20240514,145300,17152773150,27100,27050,27100,27050,594
|
|
20240514,145200,17136687050,27050,27050,27100,27050,684
|
|
20240514,145100,17118164400,27100,27050,27100,27050,5371
|
|
20240514,145000,16972674500,27050,27100,27100,27050,396
|
|
20240514,144900,16961957450,27050,27000,27050,27000,114
|
|
20240514,144800,16958874750,27000,27100,27150,27000,9473
|
|
20240514,144700,16702363800,27100,27100,27150,27100,943
|
|
20240514,144600,16676801900,27150,27100,27150,27100,940
|
|
20240514,144500,16651295800,27150,27100,27150,27100,1808
|
|
20240514,144400,16602295700,27100,27150,27150,27100,1596
|
|
20240514,144300,16559019900,27150,27150,27150,27100,4387
|
|
20240514,144200,16440112450,27100,27100,27150,27100,3251
|
|
20240514,144100,16352010300,27100,27150,27150,27100,444
|
|
20240514,144000,16339966000,27150,27100,27150,27100,2197
|
|
20240514,143900,16280401650,27100,27100,27150,27100,7222
|
|
20240514,143800,16084685350,27100,27050,27100,27050,459
|
|
20240514,143700,16072265050,27050,27050,27100,27050,425
|
|
20240514,143600,16060768750,27050,27050,27100,27050,2142
|
|
20240514,143500,16002824200,27050,27050,27050,27050,1028
|
|
20240514,143400,15975016800,27050,27050,27100,27000,4166
|
|
20240514,143300,15862324350,27050,27050,27100,27050,3395
|
|
20240514,143200,15770483600,27050,27050,27100,27000,2149
|
|
20240514,143100,15712356500,27100,27100,27100,27000,6805
|
|
20240514,143000,15528264400,27100,27050,27100,27050,1345
|
|
20240514,142900,15491880200,27050,27050,27050,27000,2267
|
|
20240514,142800,15430607950,27000,27050,27050,27000,284
|
|
20240514,142700,15422933500,27050,27000,27050,27000,3353
|
|
20240514,142600,15332346350,27050,27000,27050,27000,808
|
|
20240514,142500,15310511650,27050,27050,27100,27050,2156
|
|
20240514,142400,15252191800,27050,27050,27100,27050,387
|
|
20240514,142300,15241719550,27050,27050,27100,27050,786
|
|
20240514,142200,15220433100,27050,27050,27050,27000,437
|
|
20240514,142100,15208615200,27000,27050,27050,27000,1603
|
|
20240514,142000,15165254500,27050,27100,27100,27050,156
|
|
20240514,141900,15161034650,27050,27050,27100,27050,391
|
|
20240514,141800,15150447550,27050,27100,27100,27050,637
|
|
20240514,141700,15133206750,27050,27050,27100,27000,517
|
|
20240514,141600,15119216700,27000,27050,27050,27000,1529
|
|
20240514,141500,15077862050,27050,27050,27100,27050,1550
|
|
20240514,141400,15035924700,27050,27050,27100,27050,466
|
|
20240514,141300,15023303250,27050,27100,27150,27050,1079
|
|
20240514,141200,14994079300,27100,27100,27150,27100,2271
|
|
20240514,141100,14932530150,27100,27100,27150,27100,1671
|
|
20240514,141000,14887228250,27100,27150,27150,27100,1782
|
|
20240514,140900,14838902150,27100,27100,27150,27100,2238
|
|
20240514,140800,14778198500,27100,27150,27150,27100,2113
|
|
20240514,140700,14720913400,27150,27100,27150,27100,2771
|
|
20240514,140600,14645727200,27100,27050,27150,27050,2719
|
|
20240514,140500,14572022450,27100,27100,27150,27050,4403
|
|
20240514,140400,14452697150,27100,27100,27150,27050,7313
|
|
20240514,140300,14254526850,27100,26950,27150,26950,37009
|
|
20240514,140200,13253247600,27000,26900,27000,26900,5753
|
|
20240514,140100,13098198700,26950,26900,26950,26900,346
|
|
20240514,140000,13088883450,26900,26900,26950,26900,606
|
|
20240514,135900,13072572550,26950,26900,26950,26900,526
|
|
20240514,135800,13058418150,26900,26900,26900,26900,142
|
|
20240514,135700,13054598350,26950,26950,26950,26900,370
|
|
20240514,135600,13044632900,26950,26900,26950,26900,345
|
|
20240514,135500,13035346250,26900,26950,26950,26900,122
|
|
20240514,135400,13032063850,26950,26900,26950,26900,330
|
|
20240514,135300,13023174800,26900,26850,26900,26850,7420
|
|
20240514,135200,12823610200,26850,26900,26900,26850,666
|
|
20240514,135100,12805704050,26850,26850,26900,26850,136
|
|
20240514,135000,12802051500,26850,26850,26900,26850,1320
|
|
20240514,134900,12766555200,26850,26850,26900,26850,338
|
|
20240514,134800,12757478400,26900,26850,26900,26850,1265
|
|
20240514,134700,12723511500,26850,26900,26900,26850,542
|
|
20240514,134600,12708935400,26850,26850,26850,26850,192
|
|
20240514,134500,12703780200,26900,26850,26900,26850,307
|
|
20240514,134400,12695528400,26850,26850,26900,26850,283
|
|
20240514,134300,12687929250,26850,26850,26900,26850,573
|
|
20240514,134200,12672543700,26850,26850,26900,26850,428
|
|
20240514,134100,12661048500,26850,26850,26850,26800,406
|
|
20240514,134000,12650147600,26850,26850,26900,26850,1391
|
|
20240514,133900,12612782300,26850,26850,26850,26850,314
|
|
20240514,133800,12604351400,26900,26850,26900,26850,517
|
|
20240514,133700,12590469450,26850,26850,26900,26850,647
|
|
20240514,133600,12573094100,26850,26850,26900,26850,1513
|
|
20240514,133500,12532469500,26850,26900,26900,26850,1053
|
|
20240514,133400,12504178050,26850,26850,26900,26850,756
|
|
20240514,133300,12483870100,26850,26900,26900,26850,235
|
|
20240514,133200,12477560000,26900,26850,26900,26850,815
|
|
20240514,133100,12455641950,26900,26850,26900,26850,373
|
|
20240514,133000,12445626150,26900,26900,26900,26850,720
|
|
20240514,132900,12426263200,26900,26850,26900,26850,303
|
|
20240514,132800,12418120050,26850,26900,26900,26850,1169
|
|
20240514,132700,12386679050,26850,26850,26900,26800,2318
|
|
20240514,132600,12324441650,26900,26900,26900,26850,601
|
|
20240514,132500,12308279250,26900,26900,26900,26850,185
|
|
20240514,132400,12303306750,26850,26900,26900,26850,95
|
|
20240514,132300,12300755050,26900,26900,26900,26850,448
|
|
20240514,132200,12288709350,26900,26900,26900,26850,262
|
|
20240514,132100,12281668500,26850,26850,26900,26850,367
|
|
20240514,132000,12271808550,26850,26850,26900,26850,2134
|
|
20240514,131900,12214411000,26900,26850,26900,26850,743
|
|
20240514,131800,12194426700,26850,26850,26900,26850,301
|
|
20240514,131700,12186341200,26850,26850,26900,26850,139
|
|
20240514,131600,12182607300,26850,26850,26900,26800,3444
|
|
20240514,131500,12090194450,26900,26850,26900,26850,209
|
|
20240514,131400,12084579400,26900,26850,26900,26850,166
|
|
20240514,131300,12080116350,26850,26850,26900,26850,203
|
|
20240514,131200,12074660900,26850,26850,26900,26850,77
|
|
20240514,131100,12072592200,26850,26900,26900,26850,4990
|
|
20240514,131000,11938607450,26900,26900,26950,26850,1706
|
|
20240514,130900,11892722950,26900,26850,26900,26850,81
|
|
20240514,130800,11890547850,26850,26900,26900,26850,866
|
|
20240514,130700,11867259550,26900,26850,26900,26850,157
|
|
20240514,130600,11863038600,26850,26900,26900,26850,149
|
|
20240514,130500,11859033050,26900,26800,26900,26800,429
|
|
20240514,130400,11847515350,26850,26800,26900,26800,607
|
|
20240514,130300,11831222150,26800,26850,26850,26800,500
|
|
20240514,130200,11817799900,26800,26800,26850,26800,143
|
|
20240514,130100,11813966950,26850,26850,26850,26800,149
|
|
20240514,130000,11809969850,26800,26850,26850,26800,408
|
|
20240514,125900,11799018150,26800,26800,26850,26800,327
|
|
20240514,125800,11790249000,26800,26800,26850,26800,149
|
|
20240514,125700,11786251500,26800,26800,26800,26800,129
|
|
20240514,125600,11782794300,26800,26850,26850,26800,341
|
|
20240514,125500,11773643350,26850,26850,26850,26800,239
|
|
20240514,125400,11767231350,26900,26850,26900,26850,2529
|
|
20240514,125300,11699327550,26850,26800,26850,26800,751
|
|
20240514,125200,11679170950,26800,26850,26850,26800,99
|
|
20240514,125100,11676514200,26850,26900,26900,26800,196
|
|
20240514,125000,11671250850,26900,26850,26900,26800,1659
|
|
20240514,124900,11626707650,26850,26850,26850,26850,472
|
|
20240514,124800,11614034450,26800,26850,26900,26800,1633
|
|
20240514,124700,11570225300,26800,26850,26850,26800,1408
|
|
20240514,124600,11532421900,26850,26850,26900,26850,298
|
|
20240514,124500,11524416150,26900,26850,26900,26850,1057
|
|
20240514,124400,11496034300,26900,26900,26900,26850,272
|
|
20240514,124300,11488724150,26900,26850,26900,26850,38
|
|
20240514,124200,11487703400,26900,26850,26900,26850,203
|
|
20240514,124100,11482250350,26850,26900,26900,26850,708
|
|
20240514,124000,11463217500,26900,26900,26900,26850,235
|
|
20240514,123900,11456902450,26850,26850,26850,26800,644
|
|
20240514,123800,11439611300,26800,26800,26800,26800,75
|
|
20240514,123700,11437601300,26800,26800,26850,26800,51
|
|
20240514,123600,11436233850,26800,26800,26850,26800,2376
|
|
20240514,123500,11372500500,26800,26800,26850,26800,61
|
|
20240514,123400,11370865300,26850,26850,26850,26800,129
|
|
20240514,123300,11367403200,26850,26800,26850,26800,222
|
|
20240514,123200,11361453400,26800,26800,26850,26800,802
|
|
20240514,123100,11339943750,26850,26850,26850,26800,482
|
|
20240514,123000,11327018750,26800,26800,26800,26800,228
|
|
20240514,122900,11320908350,26800,26850,26850,26800,382
|
|
20240514,122800,11310657550,26850,26800,26850,26800,1292
|
|
20240514,122700,11276006950,26800,26850,26850,26800,252
|
|
20240514,122600,11269242200,26800,26800,26850,26800,544
|
|
20240514,122500,11254654600,26800,26800,26850,26800,237
|
|
20240514,122400,11248297950,26850,26850,26850,26800,172
|
|
20240514,122300,11243684150,26800,26800,26800,26800,149
|
|
20240514,122200,11239690950,26800,26850,26850,26800,966
|
|
20240514,122100,11213795750,26850,26850,26900,26850,3036
|
|
20240514,122000,11132269100,26850,26900,26900,26850,3246
|
|
20240514,121900,11044976150,26950,26950,26950,26900,297
|
|
20240514,121800,11036977350,26950,26950,26950,26900,1628
|
|
20240514,121700,10993104150,26950,26950,26950,26900,714
|
|
20240514,121600,10973863700,26950,26950,26950,26900,139
|
|
20240514,121500,10970119050,26900,26950,26950,26900,398
|
|
20240514,121400,10959395850,26900,26900,26950,26900,224
|
|
20240514,121300,10953362300,26950,26900,26950,26850,1955
|
|
20240514,121200,10900773600,26900,26850,26900,26850,192
|
|
20240514,121100,10895610200,26850,26850,26900,26850,216
|
|
20240514,121000,10889801500,26900,26900,26900,26900,1567
|
|
20240514,120900,10847649200,26900,26900,26950,26900,857
|
|
20240514,120800,10824561800,26900,26950,26950,26900,58
|
|
20240514,120700,10823000900,26900,26900,26950,26900,159
|
|
20240514,120600,10818720350,26900,26900,26950,26900,708
|
|
20240514,120500,10799650050,26900,26900,26950,26850,1045
|
|
20240514,120400,10771540350,26850,26950,26950,26850,229
|
|
20240514,120300,10765371700,26850,26850,26900,26850,293
|
|
20240514,120200,10757493800,26900,26850,26900,26850,101
|
|
20240514,120100,10754778450,26900,26950,26950,26900,803
|
|
20240514,120000,10733177700,26950,26950,26950,26900,333
|
|
20240514,115900,10724216100,26900,26900,26950,26900,321
|
|
20240514,115800,10715580700,26900,26950,26950,26900,128
|
|
20240514,115700,10712136950,26900,26900,26950,26900,282
|
|
20240514,115600,10704547250,26900,26900,26950,26900,223
|
|
20240514,115500,10698546500,26950,26900,26950,26900,494
|
|
20240514,115400,10685251100,26950,26900,26950,26900,1301
|
|
20240514,115300,10650254000,26850,26900,26900,26850,238
|
|
20240514,115200,10643853200,26850,26850,26900,26850,161
|
|
20240514,115100,10639526850,26900,26900,26950,26850,1004
|
|
20240514,115000,10612528850,26900,26900,26950,26900,174
|
|
20240514,114900,10607843350,26950,26950,26950,26900,63
|
|
20240514,114800,10606147350,26950,26900,26950,26900,128
|
|
20240514,114700,10602701050,26850,26950,26950,26850,2808
|
|
20240514,114600,10527221400,26950,26900,26950,26900,47
|
|
20240514,114500,10525956150,26900,26950,26950,26900,161
|
|
20240514,114400,10521620100,26950,26950,26950,26900,283
|
|
20240514,114300,10513994650,26950,26900,26950,26900,413
|
|
20240514,114200,10502866150,26900,26950,26950,26900,538
|
|
20240514,114100,10488393800,26900,26850,26950,26850,795
|
|
20240514,114000,10466994200,26900,26900,26950,26900,1518
|
|
20240514,113900,10426159600,26900,26950,26950,26900,129
|
|
20240514,113800,10422686400,26950,26900,26950,26900,1432
|
|
20240514,113700,10384165550,26900,26950,26950,26900,276
|
|
20240514,113600,10376739900,26950,26900,26950,26850,1204
|
|
20240514,113500,10344394750,26900,26950,26950,26850,933
|
|
20240514,113400,10319293450,26950,26950,26950,26900,332
|
|
20240514,113300,10310349300,26950,26900,26950,26900,2226
|
|
20240514,113200,10250454650,26950,26900,26950,26900,574
|
|
20240514,113100,10235008250,26900,27000,27000,26900,769
|
|
20240514,113000,10214285050,27000,26950,27000,26950,1320
|
|
20240514,112900,10178686650,26950,27000,27000,26950,526
|
|
20240514,112800,10164501750,27000,26950,27000,26950,306
|
|
20240514,112700,10156250550,27000,26950,27000,26950,419
|
|
20240514,112600,10144947000,26950,27000,27000,26950,191
|
|
20240514,112500,10139797850,27000,27000,27000,26950,555
|
|
20240514,112400,10124814250,26950,26900,26950,26900,2177
|
|
20240514,112300,10066150550,26950,26950,26950,26900,2181
|
|
20240514,112200,10007477700,26900,26900,26950,26900,325
|
|
20240514,112100,9998728700,26900,26950,26950,26900,1480
|
|
20240514,112000,9958906500,26950,26950,27000,26950,1820
|
|
20240514,111900,9909856550,26950,27000,27000,26950,408
|
|
20240514,111800,9898841950,27000,27000,27050,27000,938
|
|
20240514,111700,9873510100,27050,27000,27050,27000,247
|
|
20240514,111600,9866833350,27050,26950,27050,26950,1193
|
|
20240514,111500,9834627600,27000,26950,27000,26900,2856
|
|
20240514,111400,9757584550,26950,27000,27000,26950,2397
|
|
20240514,111300,9692969950,27000,27050,27050,27000,7193
|
|
20240514,111200,9498652100,27000,27050,27100,27000,2818
|
|
20240514,111100,9422426350,27100,27100,27100,27050,742
|
|
20240514,111000,9402351350,27050,27050,27050,27000,2384
|
|
20240514,110900,9337867550,27000,27000,27050,27000,917
|
|
20240514,110800,9313067550,27000,27000,27100,27000,6308
|
|
20240514,110700,9142593050,27050,27050,27050,27000,9370
|
|
20240514,110600,8889263100,27050,27100,27100,27050,1984
|
|
20240514,110500,8835519600,27100,27050,27100,27000,4960
|
|
20240514,110400,8701338800,27050,27050,27050,27000,3021
|
|
20240514,110300,8619622750,27050,27000,27050,27000,8204
|
|
20240514,110200,8398099650,27000,27000,27000,26950,1648
|
|
20240514,110100,8353607700,27000,27000,27000,26950,1835
|
|
20240514,110000,8304064900,26950,27000,27000,26950,1564
|
|
20240514,105900,8261884350,27000,26900,27000,26900,7138
|
|
20240514,105800,8069519000,26900,26900,26950,26900,4771
|
|
20240514,105700,7941171150,26950,26900,26950,26900,431
|
|
20240514,105600,7929559250,26900,26900,26950,26900,876
|
|
20240514,105500,7905956050,26950,26900,26950,26900,481
|
|
20240514,105400,7892996350,26900,26900,26950,26900,2825
|
|
20240514,105300,7816866500,26950,26950,26950,26900,295
|
|
20240514,105200,7808921500,26950,26900,26950,26900,2678
|
|
20240514,105100,7736864300,26900,26900,26950,26850,7348
|
|
20240514,105000,7539206600,26900,26900,26900,26850,2261
|
|
20240514,104900,7478387150,26850,26850,26900,26850,671
|
|
20240514,104800,7460365250,26850,26900,26900,26850,2890
|
|
20240514,104700,7382762000,26850,26850,26900,26850,2854
|
|
20240514,104600,7306098200,26850,26700,26900,26700,16006
|
|
20240514,104500,6876744450,26700,26700,26750,26700,5835
|
|
20240514,104400,6720691600,26700,26700,26750,26700,2816
|
|
20240514,104300,6645503900,26750,26750,26750,26700,127
|
|
20240514,104200,6642108100,26750,26750,26750,26700,463
|
|
20240514,104100,6629734400,26750,26700,26750,26700,557
|
|
20240514,104000,6614847200,26750,26700,26750,26700,1628
|
|
20240514,103900,6571379500,26700,26650,26700,26650,494
|
|
20240514,103800,6558199350,26650,26700,26700,26650,2278
|
|
20240514,103700,6497466750,26700,26700,26700,26650,604
|
|
20240514,103600,6481341350,26650,26600,26700,26600,2746
|
|
20240514,103500,6408135300,26600,26600,26650,26600,521
|
|
20240514,103400,6394276350,26650,26600,26650,26550,1021
|
|
20240514,103300,6367117650,26600,26600,26600,26550,1131
|
|
20240514,103200,6337043350,26550,26650,26650,26550,8257
|
|
20240514,103100,6117408100,26650,26700,26700,26600,10345
|
|
20240514,103000,5841915450,26700,26700,26700,26650,784
|
|
20240514,102900,5821017050,26700,26700,26700,26650,194
|
|
20240514,102800,5815844150,26650,26700,26750,26650,537
|
|
20240514,102700,5801523650,26700,26700,26700,26650,932
|
|
20240514,102600,5776641150,26700,26750,26750,26650,3215
|
|
20240514,102500,5690801950,26700,26750,26750,26700,284
|
|
20240514,102400,5683206350,26700,26750,26800,26700,2984
|
|
20240514,102300,5603383300,26800,26750,26800,26750,168
|
|
20240514,102200,5598886750,26800,26800,26800,26750,591
|
|
20240514,102100,5583070600,26750,26750,26800,26750,481
|
|
20240514,102000,5570201750,26750,26800,26800,26750,734
|
|
20240514,101900,5550567150,26800,26750,26800,26750,632
|
|
20240514,101800,5533661100,26750,26800,26800,26750,1615
|
|
20240514,101700,5490455450,26800,26750,26800,26750,226
|
|
20240514,101600,5484409900,26750,26750,26800,26750,986
|
|
20240514,101500,5458029400,26750,26700,26750,26700,1109
|
|
20240514,101400,5428378050,26700,26700,26750,26700,369
|
|
20240514,101300,5418525000,26700,26700,26750,26700,642
|
|
20240514,101200,5401374850,26750,26800,26800,26700,3382
|
|
20240514,101100,5310904200,26750,26750,26800,26750,1133
|
|
20240514,101000,5280595800,26750,26800,26800,26750,758
|
|
20240514,100900,5260317100,26800,26850,26850,26800,4696
|
|
20240514,100800,5134438000,26850,26850,26850,26800,623
|
|
20240514,100700,5117716850,26800,26800,26850,26800,1625
|
|
20240514,100600,5074164200,26800,26800,26800,26750,1272
|
|
20240514,100500,5040076000,26800,26700,26800,26700,4428
|
|
20240514,100400,4921470250,26700,26750,26750,26700,2702
|
|
20240514,100300,4849227300,26750,26700,26750,26700,2298
|
|
20240514,100200,4787767500,26750,26650,26750,26650,6614
|
|
20240514,100100,4611202400,26700,26650,26700,26650,1069
|
|
20240514,100000,4582706600,26650,26650,26700,26600,334
|
|
20240514,095900,4573806750,26600,26650,26700,26600,1164
|
|
20240514,095800,4542785800,26650,26650,26700,26650,1563
|
|
20240514,095700,4501131100,26650,26650,26700,26650,547
|
|
20240514,095600,4486533750,26650,26650,26700,26650,241
|
|
20240514,095500,4480105150,26650,26750,26750,26650,1170
|
|
20240514,095400,4448848950,26750,26700,26750,26650,5193
|
|
20240514,095300,4310142700,26700,26650,26700,26600,1503
|
|
20240514,095200,4270083700,26600,26650,26650,26600,764
|
|
20240514,095100,4249724750,26650,26550,26650,26550,13001
|
|
20240514,095000,3903823650,26600,26600,26600,26550,1296
|
|
20240514,094900,3869397100,26550,26550,26600,26550,818
|
|
20240514,094800,3847670650,26600,26650,26650,26600,2476
|
|
20240514,094700,3781806950,26650,26650,26650,26600,541
|
|
20240514,094600,3767415250,26650,26600,26650,26600,3192
|
|
20240514,094500,3682506950,26600,26600,26600,26550,149
|
|
20240514,094400,3678550050,26600,26550,26600,26500,833
|
|
20240514,094300,3656450200,26550,26550,26600,26500,1647
|
|
20240514,094200,3612680900,26600,26550,26600,26500,2489
|
|
20240514,094100,3546599800,26550,26550,26600,26550,730
|
|
20240514,094000,3527217450,26550,26500,26550,26500,1906
|
|
20240514,093900,3476641050,26550,26550,26550,26500,2361
|
|
20240514,093800,3414040500,26500,26600,26600,26500,8751
|
|
20240514,093700,3181706150,26600,26600,26600,26550,548
|
|
20240514,093600,3167144800,26600,26650,26650,26550,2464
|
|
20240514,093500,3101619800,26650,26650,26650,26600,308
|
|
20240514,093400,3093416050,26650,26600,26650,26550,539
|
|
20240514,093300,3079078450,26650,26650,26650,26550,1979
|
|
20240514,093200,3026480800,26600,26650,26650,26550,6696
|
|
20240514,093100,2848382350,26650,26650,26750,26600,4782
|
|
20240514,093000,2720950350,26700,26700,26700,26650,1047
|
|
20240514,092900,2692995500,26650,26650,26750,26650,3056
|
|
20240514,092800,2611403050,26700,26650,26700,26650,3550
|
|
20240514,092700,2516643250,26700,26700,26750,26700,5516
|
|
20240514,092600,2369365150,26700,26750,26750,26700,1112
|
|
20240514,092500,2339630850,26700,26700,26750,26700,2355
|
|
20240514,092400,2276727300,26700,26750,26750,26700,789
|
|
20240514,092300,2255645400,26700,26700,26750,26700,1337
|
|
20240514,092200,2219945600,26750,26700,26750,26650,4251
|
|
20240514,092100,2106446500,26700,26600,26700,26600,2824
|
|
20240514,092000,2031205450,26600,26600,26650,26600,1708
|
|
20240514,091900,1985721200,26600,26600,26650,26600,1196
|
|
20240514,091800,1953906000,26600,26600,26650,26600,1291
|
|
20240514,091700,1919563650,26600,26600,26650,26600,1340
|
|
20240514,091600,1883914600,26650,26650,26650,26600,3301
|
|
20240514,091500,1796095950,26650,26650,26650,26600,398
|
|
20240514,091400,1785502400,26650,26550,26650,26550,1753
|
|
20240514,091300,1738862200,26550,26550,26600,26550,936
|
|
20240514,091200,1714000450,26550,26600,26650,26550,3370
|
|
20240514,091100,1624417950,26600,26600,26650,26600,1143
|
|
20240514,091000,1594007000,26600,26650,26650,26600,2293
|
|
20240514,090900,1533006300,26650,26650,26650,26600,329
|
|
20240514,090800,1524244200,26650,26650,26700,26600,1082
|
|
20240514,090700,1495416300,26650,26700,26700,26600,3744
|
|
20240514,090600,1395619550,26700,26700,26700,26650,2548
|
|
20240514,090500,1327602450,26700,26550,26750,26550,7572
|
|
20240514,090400,1125721500,26550,26550,26600,26550,2831
|
|
20240514,090300,1050553300,26550,26500,26550,26500,4121
|
|
20240514,090200,941240800,26550,26600,26650,26500,11609
|
|
20240514,090100,632747050,26650,26650,26700,26600,3036
|
|
20240514,090000,551846150,26700,26750,26750,26650,19793
|