646 lines
35 KiB
CSV
646 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,194300,21319422050,26600,26600,26600,26600,13254
|
|
20240513,194200,21319422050,26600,26600,26600,26600,0
|
|
20240513,194100,21319422050,26600,26600,26600,26600,0
|
|
20240513,194000,21319422050,26600,26600,26600,26600,0
|
|
20240513,193900,21319422050,26600,26600,26600,26600,0
|
|
20240513,193800,21319422050,26600,26600,26600,26600,0
|
|
20240513,193700,21319422050,26600,26600,26600,26600,0
|
|
20240513,193600,21319422050,26600,26600,26600,26600,0
|
|
20240513,193500,21319422050,26600,26600,26600,26600,0
|
|
20240513,193400,21319422050,26600,26600,26600,26600,0
|
|
20240513,193300,21319422050,26600,26600,26600,26600,0
|
|
20240513,193200,21319422050,26600,26600,26600,26600,0
|
|
20240513,193100,21319422050,26600,26600,26600,26600,0
|
|
20240513,193000,21319422050,26600,26600,26600,26600,0
|
|
20240513,192900,21319422050,26600,26600,26600,26600,0
|
|
20240513,192800,21319422050,26600,26600,26600,26600,0
|
|
20240513,192700,21319422050,26600,26600,26600,26600,0
|
|
20240513,192600,21319422050,26600,26600,26600,26600,0
|
|
20240513,192500,21319422050,26600,26600,26600,26600,0
|
|
20240513,192400,21319422050,26600,26600,26600,26600,0
|
|
20240513,192300,21319422050,26600,26600,26600,26600,0
|
|
20240513,192200,21319422050,26600,26600,26600,26600,0
|
|
20240513,192100,21319422050,26600,26600,26600,26600,0
|
|
20240513,192000,21319422050,26600,26600,26600,26600,0
|
|
20240513,191900,21319422050,26600,26600,26600,26600,0
|
|
20240513,191800,21319422050,26600,26600,26600,26600,0
|
|
20240513,191700,21319422050,26600,26600,26600,26600,0
|
|
20240513,191600,21319422050,26600,26600,26600,26600,0
|
|
20240513,191500,21319422050,26600,26600,26600,26600,0
|
|
20240513,191400,21319422050,26600,26600,26600,26600,0
|
|
20240513,191300,21319422050,26600,26600,26600,26600,13254
|
|
20240513,191200,21319422050,26600,26600,26600,26600,0
|
|
20240513,191100,21319422050,26600,26600,26600,26600,0
|
|
20240513,191000,21319422050,26600,26600,26600,26600,0
|
|
20240513,190900,21319422050,26600,26600,26600,26600,0
|
|
20240513,190800,21319422050,26600,26600,26600,26600,0
|
|
20240513,190700,21319422050,26600,26600,26600,26600,0
|
|
20240513,190600,21319422050,26600,26600,26600,26600,0
|
|
20240513,190500,21319422050,26600,26600,26600,26600,0
|
|
20240513,190400,21319422050,26600,26600,26600,26600,0
|
|
20240513,190300,21319422050,26600,26600,26600,26600,0
|
|
20240513,190200,21319422050,26600,26600,26600,26600,0
|
|
20240513,190100,21319422050,26600,26600,26600,26600,0
|
|
20240513,190000,21319422050,26600,26600,26600,26600,0
|
|
20240513,185900,21319422050,26600,26600,26600,26600,0
|
|
20240513,185800,21319422050,26600,26600,26600,26600,0
|
|
20240513,185700,21319422050,26600,26600,26600,26600,0
|
|
20240513,185600,21319422050,26600,26600,26600,26600,0
|
|
20240513,185500,21319422050,26600,26600,26600,26600,0
|
|
20240513,185400,21319422050,26600,26600,26600,26600,0
|
|
20240513,185300,21319422050,26600,26600,26600,26600,0
|
|
20240513,185200,21319422050,26600,26600,26600,26600,0
|
|
20240513,185100,21319422050,26600,26600,26600,26600,0
|
|
20240513,185000,21319422050,26600,26600,26600,26600,0
|
|
20240513,184900,21319422050,26600,26600,26600,26600,0
|
|
20240513,184800,21319422050,26600,26600,26600,26600,0
|
|
20240513,184700,21319422050,26600,26600,26600,26600,0
|
|
20240513,184600,21319422050,26600,26600,26600,26600,0
|
|
20240513,184500,21319422050,26600,26600,26600,26600,0
|
|
20240513,184400,21319422050,26600,26600,26600,26600,0
|
|
20240513,184300,21319422050,26600,26600,26600,26600,13254
|
|
20240513,184200,21319422050,26600,26600,26600,26600,0
|
|
20240513,184100,21319422050,26600,26600,26600,26600,0
|
|
20240513,184000,21319422050,26600,26600,26600,26600,0
|
|
20240513,183900,21319422050,26600,26600,26600,26600,0
|
|
20240513,183800,21319422050,26600,26600,26600,26600,0
|
|
20240513,183700,21319422050,26600,26600,26600,26600,0
|
|
20240513,183600,21319422050,26600,26600,26600,26600,0
|
|
20240513,183500,21319422050,26600,26600,26600,26600,0
|
|
20240513,183400,21319422050,26600,26600,26600,26600,0
|
|
20240513,183300,21319422050,26600,26600,26600,26600,0
|
|
20240513,183200,21319422050,26600,26600,26600,26600,0
|
|
20240513,183100,21319422050,26600,26600,26600,26600,0
|
|
20240513,183000,21319422050,26600,26600,26600,26600,0
|
|
20240513,182900,21319422050,26600,26600,26600,26600,0
|
|
20240513,182800,21319422050,26600,26600,26600,26600,0
|
|
20240513,182700,21319422050,26600,26600,26600,26600,0
|
|
20240513,182600,21319422050,26600,26600,26600,26600,0
|
|
20240513,182500,21319422050,26600,26600,26600,26600,0
|
|
20240513,182400,21319422050,26600,26600,26600,26600,0
|
|
20240513,182300,21319422050,26600,26600,26600,26600,0
|
|
20240513,182200,21319422050,26600,26600,26600,26600,0
|
|
20240513,182100,21319422050,26600,26600,26600,26600,0
|
|
20240513,182000,21319422050,26600,26600,26600,26600,0
|
|
20240513,181900,21319422050,26600,26600,26600,26600,0
|
|
20240513,181800,21319422050,26600,26600,26600,26600,0
|
|
20240513,181700,21319422050,26600,26600,26600,26600,0
|
|
20240513,181600,21319422050,26600,26600,26600,26600,0
|
|
20240513,181500,21319422050,26600,26600,26600,26600,0
|
|
20240513,181400,21319422050,26600,26600,26600,26600,0
|
|
20240513,181300,21319422050,26600,26600,26600,26600,13254
|
|
20240513,181200,21319422050,26600,26600,26600,26600,0
|
|
20240513,181100,21319422050,26600,26600,26600,26600,0
|
|
20240513,181000,21319422050,26600,26600,26600,26600,0
|
|
20240513,180900,21319422050,26600,26600,26600,26600,0
|
|
20240513,180800,21319422050,26600,26600,26600,26600,0
|
|
20240513,180700,21319422050,26600,26600,26600,26600,0
|
|
20240513,180600,21319422050,26600,26600,26600,26600,0
|
|
20240513,180500,21319422050,26600,26600,26600,26600,0
|
|
20240513,180400,21319422050,26600,26600,26600,26600,0
|
|
20240513,180300,21319422050,26600,26600,26600,26600,0
|
|
20240513,180200,21319422050,26600,26600,26600,26600,0
|
|
20240513,180100,21319422050,26600,26600,26600,26600,0
|
|
20240513,180000,21319422050,26600,26600,26600,26600,0
|
|
20240513,175900,21319422050,26600,26600,26600,26600,0
|
|
20240513,175800,21319422050,26600,26600,26600,26600,0
|
|
20240513,175700,21319422050,26600,26600,26600,26600,0
|
|
20240513,175600,21319422050,26600,26600,26600,26600,0
|
|
20240513,175500,21319422050,26600,26600,26600,26600,0
|
|
20240513,175400,21319422050,26600,26600,26600,26600,0
|
|
20240513,175300,21319422050,26600,26600,26600,26600,0
|
|
20240513,175200,21319422050,26600,26600,26600,26600,0
|
|
20240513,175100,21319422050,26600,26600,26600,26600,0
|
|
20240513,175000,21319422050,26600,26600,26600,26600,0
|
|
20240513,174900,21319422050,26600,26600,26600,26600,0
|
|
20240513,174800,21319422050,26600,26600,26600,26600,0
|
|
20240513,174700,21319422050,26600,26600,26600,26600,0
|
|
20240513,174600,21319422050,26600,26600,26600,26600,0
|
|
20240513,174500,21319422050,26600,26600,26600,26600,0
|
|
20240513,174400,21319422050,26600,26600,26600,26600,0
|
|
20240513,174300,21319422050,26600,26600,26600,26600,13254
|
|
20240513,174200,21319422050,26600,26600,26600,26600,0
|
|
20240513,174100,21319422050,26600,26600,26600,26600,0
|
|
20240513,174000,21319422050,26600,26600,26600,26600,0
|
|
20240513,173900,21319422050,26600,26600,26600,26600,0
|
|
20240513,173800,21319422050,26600,26600,26600,26600,0
|
|
20240513,173700,21319422050,26600,26600,26600,26600,0
|
|
20240513,173600,21319422050,26600,26600,26600,26600,0
|
|
20240513,173500,21319422050,26600,26600,26600,26600,0
|
|
20240513,173400,21319422050,26600,26600,26600,26600,0
|
|
20240513,173300,21319422050,26600,26600,26600,26600,0
|
|
20240513,173200,21319422050,26600,26600,26600,26600,0
|
|
20240513,173100,21319422050,26600,26600,26600,26600,0
|
|
20240513,173000,21319422050,26600,26600,26600,26600,0
|
|
20240513,172900,21319422050,26600,26600,26600,26600,0
|
|
20240513,172800,21319422050,26600,26600,26600,26600,0
|
|
20240513,172700,21319422050,26600,26600,26600,26600,0
|
|
20240513,172600,21319422050,26600,26600,26600,26600,0
|
|
20240513,172500,21319422050,26600,26600,26600,26600,0
|
|
20240513,172400,21319422050,26600,26600,26600,26600,0
|
|
20240513,172300,21319422050,26600,26600,26600,26600,0
|
|
20240513,172200,21319422050,26600,26600,26600,26600,0
|
|
20240513,172100,21319422050,26600,26600,26600,26600,0
|
|
20240513,172000,21319422050,26600,26600,26600,26600,0
|
|
20240513,171900,21319422050,26600,26600,26600,26600,0
|
|
20240513,171800,21319422050,26600,26600,26600,26600,0
|
|
20240513,171700,21319422050,26600,26600,26600,26600,0
|
|
20240513,171600,21319422050,26600,26600,26600,26600,0
|
|
20240513,171500,21319422050,26600,26600,26600,26600,0
|
|
20240513,171400,21319422050,26600,26600,26600,26600,0
|
|
20240513,171300,21319422050,26600,26600,26600,26600,13254
|
|
20240513,171200,21319422050,26600,26600,26600,26600,0
|
|
20240513,171100,21319422050,26600,26600,26600,26600,0
|
|
20240513,171000,21319422050,26600,26600,26600,26600,0
|
|
20240513,170900,21319422050,26600,26600,26600,26600,0
|
|
20240513,170800,21319422050,26600,26600,26600,26600,0
|
|
20240513,170700,21319422050,26600,26600,26600,26600,0
|
|
20240513,170600,21319422050,26600,26600,26600,26600,0
|
|
20240513,170500,21319422050,26600,26600,26600,26600,0
|
|
20240513,170400,21319422050,26600,26600,26600,26600,0
|
|
20240513,170300,21319422050,26600,26600,26600,26600,0
|
|
20240513,170200,21319422050,26600,26600,26600,26600,0
|
|
20240513,170100,21319422050,26600,26600,26600,26600,0
|
|
20240513,170000,21319422050,26600,26600,26600,26600,0
|
|
20240513,165900,21319422050,26600,26600,26600,26600,0
|
|
20240513,165800,21319422050,26600,26600,26600,26600,0
|
|
20240513,165700,21319422050,26600,26600,26600,26600,0
|
|
20240513,165600,21319422050,26600,26600,26600,26600,0
|
|
20240513,165500,21319422050,26600,26600,26600,26600,0
|
|
20240513,165400,21319422050,26600,26600,26600,26600,0
|
|
20240513,165300,21319422050,26600,26600,26600,26600,0
|
|
20240513,165200,21319422050,26600,26600,26600,26600,0
|
|
20240513,165100,21319422050,26600,26600,26600,26600,0
|
|
20240513,165000,21319422050,26600,26600,26600,26600,0
|
|
20240513,164900,21319422050,26600,26600,26600,26600,0
|
|
20240513,164800,21319422050,26600,26600,26600,26600,0
|
|
20240513,164700,21319422050,26600,26600,26600,26600,0
|
|
20240513,164600,21319422050,26600,26600,26600,26600,0
|
|
20240513,164500,21319422050,26600,26600,26600,26600,0
|
|
20240513,164400,21319422050,26600,26600,26600,26600,0
|
|
20240513,164300,21319422050,26600,26600,26600,26600,13254
|
|
20240513,164200,21319422050,26600,26600,26600,26600,0
|
|
20240513,164100,21319422050,26600,26600,26600,26600,0
|
|
20240513,164000,21319422050,26600,26600,26600,26600,0
|
|
20240513,163900,21319422050,26600,26600,26600,26600,0
|
|
20240513,163800,21319422050,26600,26600,26600,26600,0
|
|
20240513,163700,21319422050,26600,26600,26600,26600,0
|
|
20240513,163600,21319422050,26600,26600,26600,26600,0
|
|
20240513,163500,21319422050,26600,26600,26600,26600,0
|
|
20240513,163400,21319422050,26600,26600,26600,26600,0
|
|
20240513,163300,21319422050,26600,26600,26600,26600,0
|
|
20240513,163200,21319422050,26600,26600,26600,26600,0
|
|
20240513,163100,21319422050,26600,26600,26600,26600,0
|
|
20240513,163000,21319422050,26600,26600,26600,26600,0
|
|
20240513,162900,21319422050,26600,26600,26600,26600,0
|
|
20240513,162800,21319422050,26600,26600,26600,26600,0
|
|
20240513,162700,21319422050,26600,26600,26600,26600,0
|
|
20240513,162600,21319422050,26600,26600,26600,26600,0
|
|
20240513,162500,21319422050,26600,26600,26600,26600,0
|
|
20240513,162400,21319422050,26600,26600,26600,26600,0
|
|
20240513,162300,21319422050,26600,26600,26600,26600,0
|
|
20240513,162200,21319422050,26600,26600,26600,26600,0
|
|
20240513,162100,21319422050,26600,26600,26600,26600,0
|
|
20240513,162000,21319422050,26600,26600,26600,26600,0
|
|
20240513,161900,21319422050,26600,26600,26600,26600,0
|
|
20240513,161800,21319422050,26600,26600,26600,26600,0
|
|
20240513,161700,21319422050,26600,26600,26600,26600,0
|
|
20240513,161600,21319422050,26600,26600,26600,26600,0
|
|
20240513,161500,21319422050,26600,26600,26600,26600,0
|
|
20240513,161400,21319422050,26600,26600,26600,26600,0
|
|
20240513,161300,21319422050,26600,26600,26600,26600,13254
|
|
20240513,161200,21319422050,26600,26600,26600,26600,0
|
|
20240513,161100,21319422050,26600,26600,26600,26600,0
|
|
20240513,161000,21319422050,26600,26600,26600,26600,0
|
|
20240513,160900,21319422050,26600,26600,26600,26600,0
|
|
20240513,160800,21319422050,26600,26600,26600,26600,0
|
|
20240513,160700,21319422050,26600,26600,26600,26600,0
|
|
20240513,160600,21319422050,26600,26600,26600,26600,0
|
|
20240513,160500,21319422050,26600,26600,26600,26600,0
|
|
20240513,160400,21319422050,26600,26600,26600,26600,0
|
|
20240513,160300,21319422050,26600,26600,26600,26600,0
|
|
20240513,160200,21319422050,26600,26600,26600,26600,0
|
|
20240513,160100,21319422050,26600,26600,26600,26600,0
|
|
20240513,160000,21319422050,26600,26600,26600,26600,0
|
|
20240513,155900,21319422050,26600,26600,26600,26600,0
|
|
20240513,155800,21319422050,26600,26600,26600,26600,0
|
|
20240513,155700,21319422050,26600,26600,26600,26600,0
|
|
20240513,155600,21319422050,26600,26600,26600,26600,0
|
|
20240513,155500,21319422050,26600,26600,26600,26600,0
|
|
20240513,155400,21319422050,26600,26600,26600,26600,0
|
|
20240513,155300,21319422050,26600,26600,26600,26600,0
|
|
20240513,155200,21319422050,26600,26600,26600,26600,0
|
|
20240513,155100,21319422050,26600,26600,26600,26600,0
|
|
20240513,155000,21319422050,26600,26600,26600,26600,0
|
|
20240513,154900,21319422050,26600,26600,26600,26600,0
|
|
20240513,154800,21319422050,26600,26600,26600,26600,0
|
|
20240513,154700,21319422050,26600,26600,26600,26600,0
|
|
20240513,154600,21319422050,26600,26600,26600,26600,0
|
|
20240513,154500,21319422050,26600,26600,26600,26600,0
|
|
20240513,154400,21319422050,26600,26600,26600,26600,0
|
|
20240513,154300,21319422050,26600,26600,26600,26600,13254
|
|
20240513,154200,21319422050,26600,26600,26600,26600,0
|
|
20240513,154100,21319422050,26600,26600,26600,26600,0
|
|
20240513,154000,21319422050,26600,26600,26600,26600,0
|
|
20240513,153900,21319422050,26600,26600,26600,26600,0
|
|
20240513,153800,21319422050,26600,26600,26600,26600,0
|
|
20240513,153700,21319422050,26600,26600,26600,26600,0
|
|
20240513,153600,21319422050,26600,26600,26600,26600,0
|
|
20240513,153500,21319422050,26600,26600,26600,26600,0
|
|
20240513,153400,21319422050,26600,26600,26600,26600,0
|
|
20240513,153300,21319422050,26600,26600,26600,26600,0
|
|
20240513,153200,21319422050,26600,26600,26600,26600,0
|
|
20240513,153100,21319422050,26600,26600,26600,26600,0
|
|
20240513,153000,21319422050,26600,26600,26600,26600,13254
|
|
20240513,152900,20966865650,26650,26650,26650,26650,0
|
|
20240513,152800,20966865650,26650,26650,26650,26650,0
|
|
20240513,152700,20966865650,26650,26650,26650,26650,0
|
|
20240513,152600,20966865650,26650,26650,26650,26650,0
|
|
20240513,152500,20966865650,26650,26650,26650,26650,0
|
|
20240513,152400,20966865650,26650,26650,26650,26650,0
|
|
20240513,152300,20966865650,26650,26650,26650,26650,0
|
|
20240513,152200,20966865650,26650,26650,26650,26650,0
|
|
20240513,152100,20966865650,26650,26650,26650,26650,0
|
|
20240513,152000,20966865650,26650,26650,26650,26650,0
|
|
20240513,151900,20966865650,26650,26600,26650,26600,4991
|
|
20240513,151800,20833933300,26600,26600,26650,26600,393
|
|
20240513,151700,20823477350,26650,26650,26650,26600,1016
|
|
20240513,151600,20796429550,26600,26600,26650,26600,1604
|
|
20240513,151500,20753738400,26600,26650,26650,26600,814
|
|
20240513,151400,20732050500,26650,26600,26650,26600,589
|
|
20240513,151300,20716359950,26600,26600,26650,26600,1265
|
|
20240513,151200,20682706550,26600,26600,26650,26600,2632
|
|
20240513,151100,20612684050,26600,26600,26650,26600,720
|
|
20240513,151000,20593530550,26650,26600,26650,26550,2201
|
|
20240513,150900,20534993950,26600,26600,26600,26550,742
|
|
20240513,150800,20515263300,26600,26550,26600,26550,565
|
|
20240513,150700,20500244400,26550,26600,26600,26550,1252
|
|
20240513,150600,20466975050,26600,26600,26600,26550,3920
|
|
20240513,150500,20362706100,26650,26600,26650,26600,892
|
|
20240513,150400,20338970450,26650,26650,26650,26600,658
|
|
20240513,150300,20321437000,26650,26550,26650,26550,4386
|
|
20240513,150200,20204768900,26550,26550,26600,26550,554
|
|
20240513,150100,20190057200,26600,26600,26600,26550,686
|
|
20240513,150000,20171820600,26550,26550,26600,26550,733
|
|
20240513,145900,20152343550,26550,26550,26600,26550,174
|
|
20240513,145800,20147722900,26550,26550,26550,26500,5802
|
|
20240513,145700,19993681400,26550,26500,26550,26500,396
|
|
20240513,145600,19983177900,26500,26450,26500,26450,2084
|
|
20240513,145500,19927954100,26450,26400,26500,26400,3456
|
|
20240513,145400,19836373150,26450,26500,26500,26450,2556
|
|
20240513,145300,19768763700,26450,26400,26450,26400,1432
|
|
20240513,145200,19730889900,26450,26500,26500,26400,1349
|
|
20240513,145100,19695193300,26500,26500,26500,26450,718
|
|
20240513,145000,19676170400,26500,26450,26500,26450,257
|
|
20240513,144900,19669366000,26450,26450,26500,26450,247
|
|
20240513,144800,19662822950,26450,26450,26450,26450,1593
|
|
20240513,144700,19620688100,26500,26450,26500,26450,575
|
|
20240513,144600,19605478850,26450,26350,26500,26300,12616
|
|
20240513,144500,19272323650,26350,26350,26400,26300,4125
|
|
20240513,144400,19163672900,26400,26350,26400,26350,894
|
|
20240513,144300,19140098300,26350,26350,26400,26350,875
|
|
20240513,144200,19117015550,26350,26350,26400,26350,200
|
|
20240513,144100,19111743950,26350,26350,26400,26350,709
|
|
20240513,144000,19093054250,26350,26350,26400,26300,2575
|
|
20240513,143900,19025210100,26350,26350,26400,26300,549
|
|
20240513,143800,19010748550,26400,26300,26400,26300,5075
|
|
20240513,143700,18877061250,26300,26350,26350,26300,829
|
|
20240513,143600,18855256450,26300,26350,26350,26300,1245
|
|
20240513,143500,18822510250,26300,26300,26350,26300,429
|
|
20240513,143400,18811226850,26300,26300,26350,26300,169
|
|
20240513,143300,18806780400,26300,26300,26300,26250,1369
|
|
20240513,143200,18770787250,26300,26300,26350,26250,1261
|
|
20240513,143100,18737622950,26300,26300,26350,26300,3720
|
|
20240513,143000,18639786100,26300,26300,26350,26300,1910
|
|
20240513,142900,18589552350,26350,26300,26350,26300,2206
|
|
20240513,142800,18531533850,26300,26300,26350,26300,3679
|
|
20240513,142700,18434770300,26350,26350,26350,26300,227
|
|
20240513,142600,18428796150,26350,26350,26350,26350,954
|
|
20240513,142500,18403658250,26350,26350,26350,26350,160
|
|
20240513,142400,18399442250,26350,26350,26350,26350,80
|
|
20240513,142300,18397334250,26350,26400,26400,26350,1675
|
|
20240513,142200,18353120350,26400,26400,26400,26350,1679
|
|
20240513,142100,18308874400,26350,26400,26400,26350,363
|
|
20240513,142000,18299292450,26400,26350,26400,26300,3494
|
|
20240513,141900,18207181600,26350,26300,26350,26300,246
|
|
20240513,141800,18200701050,26350,26350,26350,26300,2733
|
|
20240513,141700,18128744250,26350,26400,26400,26300,3395
|
|
20240513,141600,18039305450,26350,26400,26400,26350,491
|
|
20240513,141500,18026366850,26350,26400,26400,26350,190
|
|
20240513,141400,18021358250,26350,26400,26400,26350,208
|
|
20240513,141300,18015877300,26350,26400,26400,26350,1296
|
|
20240513,141200,17981727150,26400,26350,26400,26350,915
|
|
20240513,141100,17957606800,26400,26350,26400,26350,144
|
|
20240513,141000,17953806950,26400,26400,26400,26350,160
|
|
20240513,140900,17949583050,26350,26400,26400,26350,138
|
|
20240513,140800,17945946650,26350,26350,26400,26350,2029
|
|
20240513,140700,17892478050,26350,26350,26400,26350,348
|
|
20240513,140600,17883304450,26350,26350,26350,26350,593
|
|
20240513,140500,17867678900,26350,26350,26400,26350,158
|
|
20240513,140400,17863513700,26400,26400,26450,26400,468
|
|
20240513,140300,17851157400,26450,26400,26450,26400,179
|
|
20240513,140200,17846429300,26400,26400,26400,26400,684
|
|
20240513,140100,17828371700,26400,26400,26400,26350,1115
|
|
20240513,140000,17798938750,26400,26350,26400,26350,496
|
|
20240513,135900,17785866550,26350,26400,26400,26350,1411
|
|
20240513,135800,17748683600,26400,26400,26400,26350,1865
|
|
20240513,135700,17699505250,26350,26350,26400,26350,90
|
|
20240513,135600,17697132900,26400,26350,26400,26350,424
|
|
20240513,135500,17685959300,26350,26350,26400,26350,15
|
|
20240513,135400,17685563450,26400,26350,26400,26350,204
|
|
20240513,135300,17680184900,26350,26350,26400,26350,977
|
|
20240513,135200,17654420950,26350,26450,26450,26350,669
|
|
20240513,135100,17636759550,26450,26400,26450,26400,234
|
|
20240513,135000,17630581800,26400,26350,26400,26350,684
|
|
20240513,134900,17612547050,26400,26450,26450,26350,1252
|
|
20240513,134800,17579494600,26350,26400,26450,26350,1946
|
|
20240513,134700,17528134150,26400,26400,26400,26350,396
|
|
20240513,134600,17517694400,26350,26350,26400,26300,235
|
|
20240513,134500,17511497050,26400,26300,26400,26300,1477
|
|
20240513,134400,17472518200,26350,26350,26400,26300,558
|
|
20240513,134300,17457815850,26350,26300,26400,26300,235
|
|
20240513,134200,17451623600,26350,26350,26350,26350,620
|
|
20240513,134100,17435286600,26350,26400,26450,26250,10342
|
|
20240513,134000,17163168300,26400,26350,26450,26300,6986
|
|
20240513,133900,16979401900,26350,26400,26450,26350,410
|
|
20240513,133800,16968586750,26350,26400,26450,26350,6652
|
|
20240513,133700,16793261850,26400,26400,26450,26400,299
|
|
20240513,133600,16785367400,26450,26450,26450,26400,51
|
|
20240513,133500,16784018650,26400,26450,26450,26400,2406
|
|
20240513,133400,16720460550,26500,26400,26500,26400,29
|
|
20240513,133300,16719692650,26400,26450,26500,26400,1077
|
|
20240513,133200,16691205400,26450,26400,26450,26400,2478
|
|
20240513,133100,16625669850,26350,26350,26450,26350,228
|
|
20240513,133000,16619661650,26350,26400,26400,26350,806
|
|
20240513,132900,16598419250,26400,26400,26400,26350,189
|
|
20240513,132800,16593434650,26350,26400,26450,26350,1371
|
|
20240513,132700,16557208900,26400,26400,26400,26400,1288
|
|
20240513,132600,16523205700,26400,26400,26450,26400,1382
|
|
20240513,132500,16486680600,26400,26400,26450,26400,284
|
|
20240513,132400,16479182950,26400,26450,26450,26350,2296
|
|
20240513,132300,16418663050,26450,26450,26450,26400,788
|
|
20240513,132200,16397849400,26450,26450,26450,26400,809
|
|
20240513,132100,16376465050,26450,26400,26450,26400,579
|
|
20240513,132000,16361151650,26400,26400,26400,26400,92
|
|
20240513,131900,16358722850,26450,26400,26450,26400,211
|
|
20240513,131800,16353151250,26400,26400,26450,26400,53
|
|
20240513,131700,16351752000,26400,26400,26450,26400,264
|
|
20240513,131600,16344773900,26450,26400,26450,26400,123
|
|
20240513,131500,16341526400,26400,26500,26500,26350,1833
|
|
20240513,131400,16293169250,26450,26400,26450,26400,505
|
|
20240513,131300,16279836600,26400,26350,26450,26350,1451
|
|
20240513,131200,16241547300,26350,26400,26400,26350,2288
|
|
20240513,131100,16181252100,26400,26400,26400,26350,619
|
|
20240513,131000,16164928650,26400,26450,26450,26350,3318
|
|
20240513,130900,16077446950,26450,26400,26450,26400,1365
|
|
20240513,130800,16041393000,26450,26500,26500,26450,677
|
|
20240513,130700,16023485850,26400,26450,26500,26400,578
|
|
20240513,130600,16008199300,26450,26450,26500,26450,92
|
|
20240513,130500,16005765750,26500,26450,26500,26450,110
|
|
20240513,130400,16002855900,26450,26450,26450,26400,894
|
|
20240513,130300,15979213600,26400,26500,26500,26400,316
|
|
20240513,130200,15970854900,26450,26450,26500,26400,5916
|
|
20240513,130100,15814621650,26450,26450,26450,26450,609
|
|
20240513,130000,15798513600,26450,26450,26500,26450,173
|
|
20240513,125900,15793936000,26450,26450,26500,26450,2051
|
|
20240513,125800,15739679550,26450,26450,26500,26450,912
|
|
20240513,125700,15715556850,26450,26450,26500,26450,592
|
|
20240513,125600,15699896400,26450,26500,26500,26450,133
|
|
20240513,125500,15696374950,26500,26450,26500,26450,187
|
|
20240513,125400,15691428700,26450,26450,26450,26450,78
|
|
20240513,125300,15689365600,26500,26450,26500,26450,64
|
|
20240513,125200,15687672350,26450,26450,26500,26450,898
|
|
20240513,125100,15663919500,26450,26500,26500,26450,567
|
|
20240513,125000,15648916300,26500,26450,26500,26450,1342
|
|
20240513,124900,15613419850,26450,26450,26500,26450,267
|
|
20240513,124800,15606355200,26500,26450,26500,26450,85
|
|
20240513,124700,15604106250,26500,26500,26550,26500,376
|
|
20240513,124600,15594141050,26500,26450,26550,26450,102
|
|
20240513,124500,15591433600,26450,26500,26500,26450,828
|
|
20240513,124400,15569503500,26450,26500,26500,26450,260
|
|
20240513,124300,15562613600,26500,26500,26500,26450,721
|
|
20240513,124200,15543512250,26450,26450,26500,26450,176
|
|
20240513,124100,15538850300,26450,26500,26500,26450,90
|
|
20240513,124000,15536468550,26450,26500,26500,26450,315
|
|
20240513,123900,15528129100,26500,26500,26500,26450,529
|
|
20240513,123800,15514116350,26500,26450,26500,26450,258
|
|
20240513,123700,15507282350,26450,26450,26500,26450,657
|
|
20240513,123600,15489902550,26450,26500,26500,26450,4054
|
|
20240513,123500,15382667500,26500,26550,26550,26450,879
|
|
20240513,123400,15359374200,26550,26500,26550,26500,214
|
|
20240513,123300,15353697500,26500,26500,26550,26500,188
|
|
20240513,123200,15348714800,26500,26550,26550,26500,708
|
|
20240513,123100,15329949500,26500,26500,26550,26500,254
|
|
20240513,123000,15323211750,26550,26500,26550,26500,223
|
|
20240513,122900,15317299100,26500,26500,26550,26500,742
|
|
20240513,122800,15297634750,26550,26550,26550,26550,95
|
|
20240513,122700,15295112500,26550,26500,26550,26500,9
|
|
20240513,122600,15294873900,26550,26500,26550,26500,302
|
|
20240513,122500,15286860250,26550,26550,26550,26500,152
|
|
20240513,122400,15282831400,26550,26550,26550,26500,471
|
|
20240513,122300,15270326850,26550,26550,26600,26550,260
|
|
20240513,122200,15263422850,26550,26600,26600,26550,237
|
|
20240513,122100,15257129650,26600,26500,26600,26500,980
|
|
20240513,122000,15231158350,26500,26550,26550,26450,1010
|
|
20240513,121900,15204408400,26550,26550,26550,26550,101
|
|
20240513,121800,15201726850,26500,26500,26550,26500,1186
|
|
20240513,121700,15170262100,26500,26500,26550,26500,347
|
|
20240513,121600,15161066500,26550,26500,26550,26500,2212
|
|
20240513,121500,15102396200,26550,26550,26550,26500,140
|
|
20240513,121400,15098679350,26550,26550,26600,26500,927
|
|
20240513,121300,15074068100,26550,26550,26600,26550,294
|
|
20240513,121200,15066262250,26600,26550,26600,26550,13
|
|
20240513,121100,15065917050,26550,26550,26550,26550,32
|
|
20240513,121000,15065067450,26550,26600,26600,26550,165
|
|
20240513,120900,15060684450,26600,26500,26600,26500,103
|
|
20240513,120800,15057949700,26500,26500,26500,26500,77
|
|
20240513,120700,15055909200,26500,26500,26500,26500,550
|
|
20240513,120600,15041334200,26500,26500,26550,26500,35
|
|
20240513,120500,15040405950,26500,26550,26550,26500,269
|
|
20240513,120400,15033276450,26500,26500,26550,26500,99
|
|
20240513,120300,15030649900,26550,26550,26550,26500,103
|
|
20240513,120200,15027915400,26500,26500,26550,26500,158
|
|
20240513,120100,15023721000,26500,26550,26550,26500,588
|
|
20240513,120000,15008137750,26550,26550,26600,26550,3794
|
|
20240513,115900,14907382050,26600,26550,26600,26550,1173
|
|
20240513,115800,14876238050,26550,26550,26550,26550,35
|
|
20240513,115700,14875308800,26550,26600,26600,26550,263
|
|
20240513,115600,14868325650,26550,26600,26600,26550,666
|
|
20240513,115500,14850610200,26600,26550,26600,26550,111
|
|
20240513,115400,14847659200,26600,26550,26600,26550,348
|
|
20240513,115300,14838419550,26500,26550,26600,26500,317
|
|
20240513,115200,14830003300,26550,26600,26600,26550,109
|
|
20240513,115100,14827106400,26600,26600,26650,26600,1893
|
|
20240513,115000,14776751800,26650,26650,26650,26600,63
|
|
20240513,114900,14775075350,26650,26600,26650,26600,230
|
|
20240513,114800,14768947450,26600,26600,26600,26550,821
|
|
20240513,114700,14747109200,26600,26550,26600,26500,3089
|
|
20240513,114600,14665247550,26550,26500,26550,26500,340
|
|
20240513,114500,14656221950,26550,26550,26550,26500,481
|
|
20240513,114400,14643469850,26550,26600,26600,26550,546
|
|
20240513,114300,14628972100,26550,26550,26550,26500,229
|
|
20240513,114200,14622892350,26550,26550,26600,26550,1489
|
|
20240513,114100,14583355650,26600,26600,26650,26600,177
|
|
20240513,114000,14578647300,26600,26550,26600,26550,567
|
|
20240513,113900,14563566200,26600,26550,26600,26550,414
|
|
20240513,113800,14552564300,26550,26600,26600,26550,487
|
|
20240513,113700,14539610250,26600,26600,26650,26600,1883
|
|
20240513,113600,14489520950,26600,26650,26700,26600,621
|
|
20240513,113500,14472971650,26650,26650,26650,26600,720
|
|
20240513,113400,14453784450,26650,26650,26650,26600,130
|
|
20240513,113300,14450320400,26650,26650,26650,26650,2370
|
|
20240513,113200,14387159900,26650,26650,26650,26600,1586
|
|
20240513,113100,14344893250,26600,26550,26650,26550,585
|
|
20240513,113000,14329342050,26600,26600,26600,26600,397
|
|
20240513,112900,14318781850,26650,26650,26650,26550,178
|
|
20240513,112800,14314046900,26600,26650,26650,26550,2745
|
|
20240513,112700,14241022050,26650,26650,26650,26600,92
|
|
20240513,112600,14238574100,26600,26600,26650,26550,180
|
|
20240513,112500,14233787550,26600,26600,26600,26550,275
|
|
20240513,112400,14226476500,26550,26600,26600,26550,83
|
|
20240513,112300,14224270050,26600,26550,26600,26550,56
|
|
20240513,112200,14222780600,26550,26600,26600,26550,1441
|
|
20240513,112100,14184504100,26600,26600,26650,26600,232
|
|
20240513,112000,14178332200,26600,26600,26600,26550,137
|
|
20240513,111900,14174688250,26600,26600,26600,26550,1623
|
|
20240513,111800,14131568200,26600,26550,26600,26550,416
|
|
20240513,111700,14120521150,26600,26650,26650,26600,1172
|
|
20240513,111600,14089345050,26600,26500,26650,26500,2740
|
|
20240513,111500,14016546300,26500,26550,26550,26500,702
|
|
20240513,111400,13997940000,26500,26450,26550,26450,160
|
|
20240513,111300,13993702150,26450,26450,26500,26450,1622
|
|
20240513,111200,13950795550,26450,26500,26550,26450,2679
|
|
20240513,111100,13879927850,26500,26500,26500,26450,1667
|
|
20240513,111000,13835753550,26500,26500,26550,26500,1024
|
|
20240513,110900,13808616500,26550,26500,26550,26500,308
|
|
20240513,110800,13800440950,26550,26550,26550,26500,492
|
|
20240513,110700,13787390150,26550,26500,26550,26500,386
|
|
20240513,110600,13777149850,26500,26500,26500,26450,906
|
|
20240513,110500,13753150400,26450,26450,26500,26450,743
|
|
20240513,110400,13733491100,26450,26450,26500,26450,103
|
|
20240513,110300,13730765450,26500,26450,26500,26450,225
|
|
20240513,110200,13724813700,26400,26450,26500,26400,1041
|
|
20240513,110100,13697284100,26450,26500,26550,26450,805
|
|
20240513,110000,13675966050,26500,26500,26550,26500,954
|
|
20240513,105900,13650675000,26500,26350,26550,26350,2767
|
|
20240513,105800,13577359300,26350,26300,26450,26300,7160
|
|
20240513,105700,13388614800,26300,26250,26300,26250,4598
|
|
20240513,105600,13267690100,26300,26250,26350,26250,843
|
|
20240513,105500,13245520250,26300,26300,26350,26250,1796
|
|
20240513,105400,13198294650,26300,26200,26350,26200,6872
|
|
20240513,105300,13017786650,26200,26300,26350,26200,2622
|
|
20240513,105200,12948974000,26300,26350,26350,26150,28469
|
|
20240513,105100,12202681450,26300,26350,26400,26250,13958
|
|
20240513,105000,11835607950,26350,26400,26400,26350,5963
|
|
20240513,104900,11678455900,26400,26450,26500,26350,14314
|
|
20240513,104800,11300412250,26450,26450,26500,26450,1636
|
|
20240513,104700,11257136400,26450,26500,26500,26450,2853
|
|
20240513,104600,11181534850,26500,26500,26550,26500,618
|
|
20240513,104500,11165150300,26500,26500,26550,26500,453
|
|
20240513,104400,11153145750,26500,26550,26550,26500,246
|
|
20240513,104300,11146622050,26550,26500,26550,26500,614
|
|
20240513,104200,11130326400,26550,26550,26550,26500,455
|
|
20240513,104100,11118261300,26500,26650,26650,26500,1771
|
|
20240513,104000,11071229150,26550,26550,26600,26550,912
|
|
20240513,103900,11046987750,26550,26550,26600,26550,137
|
|
20240513,103800,11043349450,26550,26550,26600,26550,246
|
|
20240513,103700,11036817650,26600,26600,26600,26550,831
|
|
20240513,103600,11014725750,26600,26650,26650,26400,11639
|
|
20240513,103500,10706543750,26600,26550,26700,26550,6202
|
|
20240513,103400,10541724450,26500,26450,26500,26450,3129
|
|
20240513,103300,10458812100,26450,26450,26500,26400,3956
|
|
20240513,103200,10354134650,26450,26450,26500,26450,2795
|
|
20240513,103100,10280176900,26450,26450,26500,26450,1051
|
|
20240513,103000,10252377150,26450,26500,26500,26450,1006
|
|
20240513,102900,10225757800,26500,26500,26500,26450,337
|
|
20240513,102800,10216841950,26500,26500,26550,26400,16737
|
|
20240513,102700,9774173750,26550,26500,26550,26500,564
|
|
20240513,102600,9759225500,26500,26500,26550,26500,7179
|
|
20240513,102500,9568981700,26500,26500,26550,26500,1982
|
|
20240513,102400,9516448200,26500,26550,26550,26500,7849
|
|
20240513,102300,9308438350,26550,26500,26550,26500,1173
|
|
20240513,102200,9277322800,26500,26500,26550,26500,1815
|
|
20240513,102100,9229216850,26550,26550,26550,26500,1286
|
|
20240513,102000,9195128000,26500,26550,26600,26500,4135
|
|
20240513,101900,9085367650,26600,26550,26600,26550,4466
|
|
20240513,101800,8966789800,26550,26550,26600,26550,2024
|
|
20240513,101700,8913041000,26600,26600,26600,26550,1354
|
|
20240513,101600,8877088300,26550,26600,26600,26550,1385
|
|
20240513,101500,8840315750,26550,26600,26650,26550,6128
|
|
20240513,101400,8677362400,26600,26650,26650,26600,2246
|
|
20240513,101300,8617612850,26650,26650,26650,26600,635
|
|
20240513,101200,8600706900,26600,26650,26700,26600,2170
|
|
20240513,101100,8542900250,26650,26650,26700,26650,5537
|
|
20240513,101000,8395332700,26700,26650,26700,26650,1003
|
|
20240513,100900,8368596100,26650,26700,26750,26650,1900
|
|
20240513,100800,8317870950,26650,26700,26700,26650,1315
|
|
20240513,100700,8282761350,26700,26750,26750,26700,639
|
|
20240513,100600,8265684850,26750,26750,26750,26700,296
|
|
20240513,100500,8257769950,26750,26700,26750,26700,1228
|
|
20240513,100400,8224931250,26750,26650,26750,26650,1799
|
|
20240513,100300,8176924000,26650,26700,26750,26650,475
|
|
20240513,100200,8164251200,26650,26700,26750,26650,1433
|
|
20240513,100100,8125950200,26700,26700,26750,26700,550
|
|
20240513,100000,8111264350,26700,26650,26700,26600,4785
|
|
20240513,095900,7983770500,26650,26600,26650,26550,1887
|
|
20240513,095800,7933588650,26650,26650,26650,26550,13672
|
|
20240513,095700,7569984200,26700,26700,26700,26650,345
|
|
20240513,095600,7560788850,26700,26700,26700,26650,401
|
|
20240513,095500,7550090100,26700,26650,26700,26600,1338
|
|
20240513,095400,7514444500,26650,26700,26700,26600,3410
|
|
20240513,095300,7423569450,26700,26700,26700,26650,4651
|
|
20240513,095200,7299579900,26700,26700,26700,26700,6429
|
|
20240513,095100,7127925600,26700,26750,26800,26700,1603
|
|
20240513,095000,7085046850,26750,26800,26800,26750,1879
|
|
20240513,094900,7034770300,26750,26750,26800,26750,934
|
|
20240513,094800,7009780550,26750,26750,26800,26750,1885
|
|
20240513,094700,6959349650,26800,26850,26850,26750,1359
|
|
20240513,094600,6922928450,26800,26800,26850,26800,372
|
|
20240513,094500,6912957950,26850,26900,26900,26800,593
|
|
20240513,094400,6897041200,26800,26900,26900,26800,1529
|
|
20240513,094300,6855983300,26900,26850,26900,26850,962
|
|
20240513,094200,6830114800,26850,26750,26900,26750,2061
|
|
20240513,094100,6774801950,26800,26750,26800,26750,4468
|
|
20240513,094000,6655089950,26800,26750,26800,26750,922
|
|
20240513,093900,6630419350,26800,26700,26800,26700,2268
|
|
20240513,093800,6569728650,26700,26700,26750,26650,3332
|
|
20240513,093700,6480863150,26700,26700,26750,26650,2208
|
|
20240513,093600,6421908450,26700,26750,26750,26650,2185
|
|
20240513,093500,6363562150,26750,26750,26800,26700,2278
|
|
20240513,093400,6302664950,26750,26700,26800,26700,3286
|
|
20240513,093300,6214903500,26700,26700,26800,26650,6919
|
|
20240513,093200,6030126650,26650,26700,26700,26650,2197
|
|
20240513,093100,5971524850,26700,26700,26750,26650,3950
|
|
20240513,093000,5866078450,26700,26750,26750,26700,16963
|
|
20240513,092900,5413092800,26750,26800,26850,26750,2167
|
|
20240513,092800,5355074800,26800,26800,26800,26750,1969
|
|
20240513,092700,5302327450,26800,26800,26800,26750,1255
|
|
20240513,092600,5268699500,26850,26800,26850,26700,7514
|
|
20240513,092500,5067636000,26750,26800,26800,26750,2562
|
|
20240513,092400,4998995850,26750,26750,26800,26750,3558
|
|
20240513,092300,4903800550,26750,26700,26800,26700,6542
|
|
20240513,092200,4728799100,26700,26750,26800,26700,3580
|
|
20240513,092100,4633101150,26750,26800,26850,26750,7552
|
|
20240513,092000,4430846350,26800,26850,26900,26800,6199
|
|
20240513,091900,4264428200,26900,26900,26950,26850,1708
|
|
20240513,091800,4218497650,26900,26850,26950,26850,1928
|
|
20240513,091700,4166673250,26850,26850,27000,26850,4960
|
|
20240513,091600,4033157900,26900,26900,26950,26850,4188
|
|
20240513,091500,3920521350,26950,26950,27000,26900,3465
|
|
20240513,091400,3827151800,26950,26900,27000,26900,6392
|
|
20240513,091300,3654900200,26900,26900,26950,26900,2177
|
|
20240513,091200,3596338300,26900,26900,26950,26900,2571
|
|
20240513,091100,3527172550,26900,26950,26950,26900,1674
|
|
20240513,091000,3482082850,26850,26850,26900,26800,11160
|
|
20240513,090900,3182212100,26850,26850,26850,26800,5979
|
|
20240513,090800,3021679200,26850,26950,26950,26850,6849
|
|
20240513,090700,2837540900,26950,26900,27000,26900,2656
|
|
20240513,090600,2765987500,26900,27100,27150,26900,11157
|
|
20240513,090500,2464122300,27100,27100,27100,27050,3815
|
|
20240513,090400,2360774700,27100,27000,27150,26900,10677
|
|
20240513,090300,2071949800,26950,26800,27050,26800,12684
|
|
20240513,090200,1729965750,26800,27000,27050,26800,10765
|
|
20240513,090100,1440033200,27000,27050,27150,27000,14770
|
|
20240513,090000,1040268800,27000,27000,27100,27000,38522
|