645 lines
35 KiB
CSV
645 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,194200,18205649600,26450,26450,26450,26450,20955
|
|
20240517,194100,18205649600,26450,26450,26450,26450,0
|
|
20240517,194000,18205649600,26450,26450,26450,26450,0
|
|
20240517,193900,18205649600,26450,26450,26450,26450,0
|
|
20240517,193800,18205649600,26450,26450,26450,26450,0
|
|
20240517,193700,18205649600,26450,26450,26450,26450,0
|
|
20240517,193600,18205649600,26450,26450,26450,26450,0
|
|
20240517,193500,18205649600,26450,26450,26450,26450,0
|
|
20240517,193400,18205649600,26450,26450,26450,26450,0
|
|
20240517,193300,18205649600,26450,26450,26450,26450,0
|
|
20240517,193200,18205649600,26450,26450,26450,26450,0
|
|
20240517,193100,18205649600,26450,26450,26450,26450,0
|
|
20240517,193000,18205649600,26450,26450,26450,26450,0
|
|
20240517,192900,18205649600,26450,26450,26450,26450,0
|
|
20240517,192800,18205649600,26450,26450,26450,26450,0
|
|
20240517,192700,18205649600,26450,26450,26450,26450,0
|
|
20240517,192600,18205649600,26450,26450,26450,26450,0
|
|
20240517,192500,18205649600,26450,26450,26450,26450,0
|
|
20240517,192400,18205649600,26450,26450,26450,26450,0
|
|
20240517,192300,18205649600,26450,26450,26450,26450,0
|
|
20240517,192200,18205649600,26450,26450,26450,26450,0
|
|
20240517,192100,18205649600,26450,26450,26450,26450,0
|
|
20240517,192000,18205649600,26450,26450,26450,26450,0
|
|
20240517,191900,18205649600,26450,26450,26450,26450,0
|
|
20240517,191800,18205649600,26450,26450,26450,26450,0
|
|
20240517,191700,18205649600,26450,26450,26450,26450,0
|
|
20240517,191600,18205649600,26450,26450,26450,26450,0
|
|
20240517,191500,18205649600,26450,26450,26450,26450,0
|
|
20240517,191400,18205649600,26450,26450,26450,26450,0
|
|
20240517,191300,18205649600,26450,26450,26450,26450,0
|
|
20240517,191200,18205649600,26450,26450,26450,26450,20955
|
|
20240517,191100,18205649600,26450,26450,26450,26450,0
|
|
20240517,191000,18205649600,26450,26450,26450,26450,0
|
|
20240517,190900,18205649600,26450,26450,26450,26450,0
|
|
20240517,190800,18205649600,26450,26450,26450,26450,0
|
|
20240517,190700,18205649600,26450,26450,26450,26450,0
|
|
20240517,190600,18205649600,26450,26450,26450,26450,0
|
|
20240517,190500,18205649600,26450,26450,26450,26450,0
|
|
20240517,190400,18205649600,26450,26450,26450,26450,0
|
|
20240517,190300,18205649600,26450,26450,26450,26450,0
|
|
20240517,190200,18205649600,26450,26450,26450,26450,0
|
|
20240517,190100,18205649600,26450,26450,26450,26450,0
|
|
20240517,190000,18205649600,26450,26450,26450,26450,0
|
|
20240517,185900,18205649600,26450,26450,26450,26450,0
|
|
20240517,185800,18205649600,26450,26450,26450,26450,0
|
|
20240517,185700,18205649600,26450,26450,26450,26450,0
|
|
20240517,185600,18205649600,26450,26450,26450,26450,0
|
|
20240517,185500,18205649600,26450,26450,26450,26450,0
|
|
20240517,185400,18205649600,26450,26450,26450,26450,0
|
|
20240517,185300,18205649600,26450,26450,26450,26450,0
|
|
20240517,185200,18205649600,26450,26450,26450,26450,0
|
|
20240517,185100,18205649600,26450,26450,26450,26450,0
|
|
20240517,185000,18205649600,26450,26450,26450,26450,0
|
|
20240517,184900,18205649600,26450,26450,26450,26450,0
|
|
20240517,184800,18205649600,26450,26450,26450,26450,0
|
|
20240517,184700,18205649600,26450,26450,26450,26450,0
|
|
20240517,184600,18205649600,26450,26450,26450,26450,0
|
|
20240517,184500,18205649600,26450,26450,26450,26450,0
|
|
20240517,184400,18205649600,26450,26450,26450,26450,0
|
|
20240517,184300,18205649600,26450,26450,26450,26450,0
|
|
20240517,184200,18205649600,26450,26450,26450,26450,20955
|
|
20240517,184100,18205649600,26450,26450,26450,26450,0
|
|
20240517,184000,18205649600,26450,26450,26450,26450,0
|
|
20240517,183900,18205649600,26450,26450,26450,26450,0
|
|
20240517,183800,18205649600,26450,26450,26450,26450,0
|
|
20240517,183700,18205649600,26450,26450,26450,26450,0
|
|
20240517,183600,18205649600,26450,26450,26450,26450,0
|
|
20240517,183500,18205649600,26450,26450,26450,26450,0
|
|
20240517,183400,18205649600,26450,26450,26450,26450,0
|
|
20240517,183300,18205649600,26450,26450,26450,26450,0
|
|
20240517,183200,18205649600,26450,26450,26450,26450,0
|
|
20240517,183100,18205649600,26450,26450,26450,26450,0
|
|
20240517,183000,18205649600,26450,26450,26450,26450,0
|
|
20240517,182900,18205649600,26450,26450,26450,26450,0
|
|
20240517,182800,18205649600,26450,26450,26450,26450,0
|
|
20240517,182700,18205649600,26450,26450,26450,26450,0
|
|
20240517,182600,18205649600,26450,26450,26450,26450,0
|
|
20240517,182500,18205649600,26450,26450,26450,26450,0
|
|
20240517,182400,18205649600,26450,26450,26450,26450,0
|
|
20240517,182300,18205649600,26450,26450,26450,26450,0
|
|
20240517,182200,18205649600,26450,26450,26450,26450,0
|
|
20240517,182100,18205649600,26450,26450,26450,26450,0
|
|
20240517,182000,18205649600,26450,26450,26450,26450,0
|
|
20240517,181900,18205649600,26450,26450,26450,26450,0
|
|
20240517,181800,18205649600,26450,26450,26450,26450,0
|
|
20240517,181700,18205649600,26450,26450,26450,26450,0
|
|
20240517,181600,18205649600,26450,26450,26450,26450,0
|
|
20240517,181500,18205649600,26450,26450,26450,26450,0
|
|
20240517,181400,18205649600,26450,26450,26450,26450,0
|
|
20240517,181300,18205649600,26450,26450,26450,26450,0
|
|
20240517,181200,18205649600,26450,26450,26450,26450,20955
|
|
20240517,181100,18205649600,26450,26450,26450,26450,0
|
|
20240517,181000,18205649600,26450,26450,26450,26450,0
|
|
20240517,180900,18205649600,26450,26450,26450,26450,0
|
|
20240517,180800,18205649600,26450,26450,26450,26450,0
|
|
20240517,180700,18205649600,26450,26450,26450,26450,0
|
|
20240517,180600,18205649600,26450,26450,26450,26450,0
|
|
20240517,180500,18205649600,26450,26450,26450,26450,0
|
|
20240517,180400,18205649600,26450,26450,26450,26450,0
|
|
20240517,180300,18205649600,26450,26450,26450,26450,0
|
|
20240517,180200,18205649600,26450,26450,26450,26450,0
|
|
20240517,180100,18205649600,26450,26450,26450,26450,0
|
|
20240517,180000,18205649600,26450,26450,26450,26450,0
|
|
20240517,175900,18205649600,26450,26450,26450,26450,0
|
|
20240517,175800,18205649600,26450,26450,26450,26450,0
|
|
20240517,175700,18205649600,26450,26450,26450,26450,0
|
|
20240517,175600,18205649600,26450,26450,26450,26450,0
|
|
20240517,175500,18205649600,26450,26450,26450,26450,0
|
|
20240517,175400,18205649600,26450,26450,26450,26450,0
|
|
20240517,175300,18205649600,26450,26450,26450,26450,0
|
|
20240517,175200,18205649600,26450,26450,26450,26450,0
|
|
20240517,175100,18205649600,26450,26450,26450,26450,0
|
|
20240517,175000,18205649600,26450,26450,26450,26450,0
|
|
20240517,174900,18205649600,26450,26450,26450,26450,0
|
|
20240517,174800,18205649600,26450,26450,26450,26450,0
|
|
20240517,174700,18205649600,26450,26450,26450,26450,0
|
|
20240517,174600,18205649600,26450,26450,26450,26450,0
|
|
20240517,174500,18205649600,26450,26450,26450,26450,0
|
|
20240517,174400,18205649600,26450,26450,26450,26450,0
|
|
20240517,174300,18205649600,26450,26450,26450,26450,0
|
|
20240517,174200,18205649600,26450,26450,26450,26450,20955
|
|
20240517,174100,18205649600,26450,26450,26450,26450,0
|
|
20240517,174000,18205649600,26450,26450,26450,26450,0
|
|
20240517,173900,18205649600,26450,26450,26450,26450,0
|
|
20240517,173800,18205649600,26450,26450,26450,26450,0
|
|
20240517,173700,18205649600,26450,26450,26450,26450,0
|
|
20240517,173600,18205649600,26450,26450,26450,26450,0
|
|
20240517,173500,18205649600,26450,26450,26450,26450,0
|
|
20240517,173400,18205649600,26450,26450,26450,26450,0
|
|
20240517,173300,18205649600,26450,26450,26450,26450,0
|
|
20240517,173200,18205649600,26450,26450,26450,26450,0
|
|
20240517,173100,18205649600,26450,26450,26450,26450,0
|
|
20240517,173000,18205649600,26450,26450,26450,26450,0
|
|
20240517,172900,18205649600,26450,26450,26450,26450,0
|
|
20240517,172800,18205649600,26450,26450,26450,26450,0
|
|
20240517,172700,18205649600,26450,26450,26450,26450,0
|
|
20240517,172600,18205649600,26450,26450,26450,26450,0
|
|
20240517,172500,18205649600,26450,26450,26450,26450,0
|
|
20240517,172400,18205649600,26450,26450,26450,26450,0
|
|
20240517,172300,18205649600,26450,26450,26450,26450,0
|
|
20240517,172200,18205649600,26450,26450,26450,26450,0
|
|
20240517,172100,18205649600,26450,26450,26450,26450,0
|
|
20240517,172000,18205649600,26450,26450,26450,26450,0
|
|
20240517,171900,18205649600,26450,26450,26450,26450,0
|
|
20240517,171800,18205649600,26450,26450,26450,26450,0
|
|
20240517,171700,18205649600,26450,26450,26450,26450,0
|
|
20240517,171600,18205649600,26450,26450,26450,26450,0
|
|
20240517,171500,18205649600,26450,26450,26450,26450,0
|
|
20240517,171400,18205649600,26450,26450,26450,26450,0
|
|
20240517,171300,18205649600,26450,26450,26450,26450,0
|
|
20240517,171200,18205649600,26450,26450,26450,26450,20955
|
|
20240517,171100,18205649600,26450,26450,26450,26450,0
|
|
20240517,171000,18205649600,26450,26450,26450,26450,0
|
|
20240517,170900,18205649600,26450,26450,26450,26450,0
|
|
20240517,170800,18205649600,26450,26450,26450,26450,0
|
|
20240517,170700,18205649600,26450,26450,26450,26450,0
|
|
20240517,170600,18205649600,26450,26450,26450,26450,0
|
|
20240517,170500,18205649600,26450,26450,26450,26450,0
|
|
20240517,170400,18205649600,26450,26450,26450,26450,0
|
|
20240517,170300,18205649600,26450,26450,26450,26450,0
|
|
20240517,170200,18205649600,26450,26450,26450,26450,0
|
|
20240517,170100,18205649600,26450,26450,26450,26450,0
|
|
20240517,170000,18205649600,26450,26450,26450,26450,0
|
|
20240517,165900,18205649600,26450,26450,26450,26450,0
|
|
20240517,165800,18205649600,26450,26450,26450,26450,0
|
|
20240517,165700,18205649600,26450,26450,26450,26450,0
|
|
20240517,165600,18205649600,26450,26450,26450,26450,0
|
|
20240517,165500,18205649600,26450,26450,26450,26450,0
|
|
20240517,165400,18205649600,26450,26450,26450,26450,0
|
|
20240517,165300,18205649600,26450,26450,26450,26450,0
|
|
20240517,165200,18205649600,26450,26450,26450,26450,0
|
|
20240517,165100,18205649600,26450,26450,26450,26450,0
|
|
20240517,165000,18205649600,26450,26450,26450,26450,0
|
|
20240517,164900,18205649600,26450,26450,26450,26450,0
|
|
20240517,164800,18205649600,26450,26450,26450,26450,0
|
|
20240517,164700,18205649600,26450,26450,26450,26450,0
|
|
20240517,164600,18205649600,26450,26450,26450,26450,0
|
|
20240517,164500,18205649600,26450,26450,26450,26450,0
|
|
20240517,164400,18205649600,26450,26450,26450,26450,0
|
|
20240517,164300,18205649600,26450,26450,26450,26450,0
|
|
20240517,164200,18205649600,26450,26450,26450,26450,20955
|
|
20240517,164100,18205649600,26450,26450,26450,26450,0
|
|
20240517,164000,18205649600,26450,26450,26450,26450,0
|
|
20240517,163900,18205649600,26450,26450,26450,26450,0
|
|
20240517,163800,18205649600,26450,26450,26450,26450,0
|
|
20240517,163700,18205649600,26450,26450,26450,26450,0
|
|
20240517,163600,18205649600,26450,26450,26450,26450,0
|
|
20240517,163500,18205649600,26450,26450,26450,26450,0
|
|
20240517,163400,18205649600,26450,26450,26450,26450,0
|
|
20240517,163300,18205649600,26450,26450,26450,26450,0
|
|
20240517,163200,18205649600,26450,26450,26450,26450,0
|
|
20240517,163100,18205649600,26450,26450,26450,26450,0
|
|
20240517,163000,18205649600,26450,26450,26450,26450,0
|
|
20240517,162900,18205649600,26450,26450,26450,26450,0
|
|
20240517,162800,18205649600,26450,26450,26450,26450,0
|
|
20240517,162700,18205649600,26450,26450,26450,26450,0
|
|
20240517,162600,18205649600,26450,26450,26450,26450,0
|
|
20240517,162500,18205649600,26450,26450,26450,26450,0
|
|
20240517,162400,18205649600,26450,26450,26450,26450,0
|
|
20240517,162300,18205649600,26450,26450,26450,26450,0
|
|
20240517,162200,18205649600,26450,26450,26450,26450,0
|
|
20240517,162100,18205649600,26450,26450,26450,26450,0
|
|
20240517,162000,18205649600,26450,26450,26450,26450,0
|
|
20240517,161900,18205649600,26450,26450,26450,26450,0
|
|
20240517,161800,18205649600,26450,26450,26450,26450,0
|
|
20240517,161700,18205649600,26450,26450,26450,26450,0
|
|
20240517,161600,18205649600,26450,26450,26450,26450,0
|
|
20240517,161500,18205649600,26450,26450,26450,26450,0
|
|
20240517,161400,18205649600,26450,26450,26450,26450,0
|
|
20240517,161300,18205649600,26450,26450,26450,26450,0
|
|
20240517,161200,18205649600,26450,26450,26450,26450,20955
|
|
20240517,161100,18205649600,26450,26450,26450,26450,0
|
|
20240517,161000,18205649600,26450,26450,26450,26450,0
|
|
20240517,160900,18205649600,26450,26450,26450,26450,0
|
|
20240517,160800,18205649600,26450,26450,26450,26450,0
|
|
20240517,160700,18205649600,26450,26450,26450,26450,0
|
|
20240517,160600,18205649600,26450,26450,26450,26450,0
|
|
20240517,160500,18205649600,26450,26450,26450,26450,0
|
|
20240517,160400,18205649600,26450,26450,26450,26450,0
|
|
20240517,160300,18205649600,26450,26450,26450,26450,0
|
|
20240517,160200,18205649600,26450,26450,26450,26450,0
|
|
20240517,160100,18205649600,26450,26450,26450,26450,0
|
|
20240517,160000,18205649600,26450,26450,26450,26450,0
|
|
20240517,155900,18205649600,26450,26450,26450,26450,0
|
|
20240517,155800,18205649600,26450,26450,26450,26450,0
|
|
20240517,155700,18205649600,26450,26450,26450,26450,0
|
|
20240517,155600,18205649600,26450,26450,26450,26450,0
|
|
20240517,155500,18205649600,26450,26450,26450,26450,0
|
|
20240517,155400,18205649600,26450,26450,26450,26450,0
|
|
20240517,155300,18205649600,26450,26450,26450,26450,0
|
|
20240517,155200,18205649600,26450,26450,26450,26450,0
|
|
20240517,155100,18205649600,26450,26450,26450,26450,0
|
|
20240517,155000,18205649600,26450,26450,26450,26450,0
|
|
20240517,154900,18205649600,26450,26450,26450,26450,0
|
|
20240517,154800,18205649600,26450,26450,26450,26450,0
|
|
20240517,154700,18205649600,26450,26450,26450,26450,0
|
|
20240517,154600,18205649600,26450,26450,26450,26450,0
|
|
20240517,154500,18205649600,26450,26450,26450,26450,0
|
|
20240517,154400,18205649600,26450,26450,26450,26450,0
|
|
20240517,154300,18205649600,26450,26450,26450,26450,0
|
|
20240517,154200,18205649600,26450,26450,26450,26450,20955
|
|
20240517,154100,18205649600,26450,26450,26450,26450,0
|
|
20240517,154000,18205649600,26450,26450,26450,26450,0
|
|
20240517,153900,18205649600,26450,26450,26450,26450,0
|
|
20240517,153800,18205649600,26450,26450,26450,26450,0
|
|
20240517,153700,18205649600,26450,26450,26450,26450,0
|
|
20240517,153600,18205649600,26450,26450,26450,26450,0
|
|
20240517,153500,18205649600,26450,26450,26450,26450,0
|
|
20240517,153400,18205649600,26450,26450,26450,26450,0
|
|
20240517,153300,18205649600,26450,26450,26450,26450,0
|
|
20240517,153200,18205649600,26450,26450,26450,26450,0
|
|
20240517,153100,18205649600,26450,26450,26450,26450,0
|
|
20240517,153000,18205649600,26450,26450,26450,26450,20955
|
|
20240517,152900,17651389850,26450,26450,26450,26450,0
|
|
20240517,152800,17651389850,26450,26450,26450,26450,0
|
|
20240517,152700,17651389850,26450,26450,26450,26450,0
|
|
20240517,152600,17651389850,26450,26450,26450,26450,0
|
|
20240517,152500,17651389850,26450,26450,26450,26450,0
|
|
20240517,152400,17651389850,26450,26450,26450,26450,0
|
|
20240517,152300,17651389850,26450,26450,26450,26450,0
|
|
20240517,152200,17651389850,26450,26450,26450,26450,0
|
|
20240517,152100,17651389850,26450,26450,26450,26450,0
|
|
20240517,152000,17651389850,26450,26450,26450,26450,0
|
|
20240517,151900,17651389850,26450,26350,26450,26350,6200
|
|
20240517,151800,17487696350,26400,26350,26400,26350,1286
|
|
20240517,151700,17453802100,26350,26400,26400,26350,5687
|
|
20240517,151600,17303942500,26350,26350,26400,26350,2119
|
|
20240517,151500,17248101550,26350,26350,26350,26350,1851
|
|
20240517,151400,17199327700,26350,26350,26400,26350,1371
|
|
20240517,151300,17163175450,26400,26350,26400,26300,1365
|
|
20240517,151200,17127208200,26300,26400,26400,26300,6535
|
|
20240517,151100,16955026000,26350,26350,26400,26350,4188
|
|
20240517,151000,16844666000,26350,26350,26400,26350,3047
|
|
20240517,150900,16764369000,26400,26400,26400,26350,1252
|
|
20240517,150800,16731337650,26400,26350,26400,26350,196
|
|
20240517,150700,16726169350,26350,26350,26400,26350,796
|
|
20240517,150600,16705190750,26400,26350,26400,26350,642
|
|
20240517,150500,16688261600,26350,26350,26400,26350,1781
|
|
20240517,150400,16641330200,26350,26350,26350,26300,1382
|
|
20240517,150300,16604917200,26350,26350,26400,26350,730
|
|
20240517,150200,16585674150,26400,26350,26400,26350,293
|
|
20240517,150100,16577947600,26350,26350,26400,26350,423
|
|
20240517,150000,16566801050,26350,26300,26350,26300,309
|
|
20240517,145900,16558663850,26300,26300,26350,26300,987
|
|
20240517,145800,16532678900,26300,26350,26350,26300,631
|
|
20240517,145700,16516078250,26350,26350,26350,26300,676
|
|
20240517,145600,16498282400,26300,26300,26350,26300,2152
|
|
20240517,145500,16441615100,26300,26300,26350,26300,1518
|
|
20240517,145400,16401685100,26300,26350,26350,26300,2906
|
|
20240517,145300,16325197700,26350,26350,26400,26350,2675
|
|
20240517,145200,16254711400,26350,26350,26400,26300,1690
|
|
20240517,145100,16210209700,26350,26350,26400,26350,427
|
|
20240517,145000,16198957750,26350,26350,26400,26300,733
|
|
20240517,144900,16179645250,26350,26350,26350,26300,3481
|
|
20240517,144800,16087925200,26400,26350,26400,26300,995
|
|
20240517,144700,16061720600,26350,26350,26400,26350,7729
|
|
20240517,144600,15858055150,26400,26350,26400,26350,1808
|
|
20240517,144500,15810363850,26350,26400,26400,26350,5490
|
|
20240517,144400,15665698900,26400,26400,26400,26400,756
|
|
20240517,144300,15645740500,26400,26400,26450,26350,1387
|
|
20240517,144200,15609125050,26400,26400,26450,26400,708
|
|
20240517,144100,15590428850,26400,26400,26450,26350,870
|
|
20240517,144000,15567462200,26450,26400,26450,26400,1123
|
|
20240517,143900,15537814950,26400,26400,26400,26400,310
|
|
20240517,143800,15529630950,26400,26400,26400,26400,590
|
|
20240517,143700,15514054950,26450,26450,26450,26400,481
|
|
20240517,143600,15501356100,26400,26400,26450,26350,2556
|
|
20240517,143500,15433864450,26400,26400,26400,26400,6160
|
|
20240517,143400,15271240450,26400,26400,26450,26400,1774
|
|
20240517,143300,15224403950,26450,26400,26450,26400,1249
|
|
20240517,143200,15191425350,26400,26400,26400,26400,220
|
|
20240517,143100,15185617350,26400,26400,26450,26400,788
|
|
20240517,143000,15164812050,26400,26400,26400,26400,177
|
|
20240517,142900,15160139250,26400,26400,26450,26400,848
|
|
20240517,142800,15137748550,26450,26400,26450,26400,188
|
|
20240517,142700,15132785300,26400,26400,26450,26400,700
|
|
20240517,142600,15114299350,26400,26400,26450,26400,1131
|
|
20240517,142500,15084414150,26450,26400,26450,26400,368
|
|
20240517,142400,15074695900,26450,26400,26450,26400,541
|
|
20240517,142300,15060404000,26400,26450,26450,26400,1150
|
|
20240517,142200,15030042200,26450,26450,26450,26400,187
|
|
20240517,142100,15025102350,26450,26400,26450,26400,185
|
|
20240517,142000,15020216800,26400,26450,26450,26400,779
|
|
20240517,141900,14999648000,26400,26400,26450,26400,440
|
|
20240517,141800,14988028000,26450,26400,26450,26400,355
|
|
20240517,141700,14978655900,26400,26400,26400,26400,441
|
|
20240517,141600,14967013500,26400,26450,26450,26400,2298
|
|
20240517,141500,14906338150,26400,26450,26450,26400,953
|
|
20240517,141400,14881178450,26450,26450,26450,26400,107
|
|
20240517,141300,14878351200,26450,26450,26450,26400,352
|
|
20240517,141200,14869056650,26450,26450,26450,26400,1590
|
|
20240517,141100,14827071600,26400,26450,26450,26400,213
|
|
20240517,141000,14821446750,26450,26400,26450,26350,1499
|
|
20240517,140900,14781875900,26400,26400,26400,26350,1319
|
|
20240517,140800,14747114900,26400,26400,26400,26350,674
|
|
20240517,140700,14729330550,26350,26350,26400,26350,553
|
|
20240517,140600,14714758700,26350,26350,26400,26350,1053
|
|
20240517,140500,14686988800,26350,26400,26400,26350,941
|
|
20240517,140400,14662181000,26400,26350,26400,26350,889
|
|
20240517,140300,14638735600,26400,26400,26400,26350,41
|
|
20240517,140200,14637654000,26400,26400,26400,26350,1303
|
|
20240517,140100,14603259800,26400,26400,26400,26350,442
|
|
20240517,140000,14591608650,26400,26350,26400,26350,122
|
|
20240517,135900,14588388400,26350,26400,26400,26350,349
|
|
20240517,135800,14579185200,26400,26400,26400,26350,508
|
|
20240517,135700,14565774500,26400,26350,26400,26350,2618
|
|
20240517,135600,14496764500,26400,26350,26400,26350,46
|
|
20240517,135500,14495552300,26350,26400,26400,26350,1417
|
|
20240517,135400,14458168000,26400,26400,26450,26400,5249
|
|
20240517,135300,14319590100,26450,26450,26450,26400,293
|
|
20240517,135200,14311853550,26400,26450,26450,26400,380
|
|
20240517,135100,14301819550,26450,26450,26450,26400,240
|
|
20240517,135000,14295471800,26450,26400,26450,26400,779
|
|
20240517,134900,14274901300,26400,26450,26450,26400,91
|
|
20240517,134800,14272494450,26400,26400,26450,26400,707
|
|
20240517,134700,14253823950,26450,26450,26450,26400,629
|
|
20240517,134600,14237206100,26400,26400,26450,26400,675
|
|
20240517,134500,14219383900,26400,26450,26450,26400,641
|
|
20240517,134400,14202461150,26450,26450,26450,26400,757
|
|
20240517,134300,14182466350,26400,26450,26450,26400,349
|
|
20240517,134200,14173246450,26400,26450,26450,26400,128
|
|
20240517,134100,14169864200,26400,26450,26450,26400,466
|
|
20240517,134000,14157556550,26400,26450,26450,26400,693
|
|
20240517,133900,14139236050,26450,26400,26450,26400,312
|
|
20240517,133800,14130999000,26400,26450,26450,26400,708
|
|
20240517,133700,14112282500,26400,26400,26450,26400,92
|
|
20240517,133600,14109853300,26450,26400,26450,26400,337
|
|
20240517,133500,14100955900,26450,26450,26500,26450,329
|
|
20240517,133400,14092250850,26500,26450,26500,26450,780
|
|
20240517,133300,14071614800,26450,26450,26500,26450,1386
|
|
20240517,133200,14034955050,26450,26500,26500,26450,589
|
|
20240517,133100,14019370250,26500,26450,26500,26450,314
|
|
20240517,133000,14011063450,26500,26500,26500,26450,777
|
|
20240517,132900,13990484600,26500,26450,26500,26450,303
|
|
20240517,132800,13982465650,26450,26450,26500,26450,317
|
|
20240517,132700,13974080950,26450,26450,26500,26450,583
|
|
20240517,132600,13958660500,26450,26500,26500,26450,1745
|
|
20240517,132500,13912502300,26450,26450,26500,26450,1453
|
|
20240517,132400,13874035350,26450,26400,26500,26400,4400
|
|
20240517,132300,13757555350,26450,26400,26450,26400,2947
|
|
20240517,132200,13679754000,26450,26450,26450,26400,886
|
|
20240517,132100,13656340700,26450,26450,26450,26400,228
|
|
20240517,132000,13650311050,26400,26400,26400,26350,3642
|
|
20240517,131900,13554250250,26400,26350,26400,26350,899
|
|
20240517,131800,13530534750,26350,26400,26400,26350,1086
|
|
20240517,131700,13501877900,26400,26350,26400,26350,620
|
|
20240517,131600,13485519250,26400,26350,26400,26350,991
|
|
20240517,131500,13459397600,26400,26350,26400,26350,472
|
|
20240517,131400,13446957200,26400,26350,26400,26350,1068
|
|
20240517,131300,13418808100,26400,26400,26400,26350,843
|
|
20240517,131200,13396571800,26400,26400,26400,26350,145
|
|
20240517,131100,13392748650,26400,26400,26400,26350,410
|
|
20240517,131000,13381940200,26400,26400,26450,26350,6916
|
|
20240517,130900,13199379950,26400,26400,26450,26400,3300
|
|
20240517,130800,13112259800,26400,26400,26450,26400,2168
|
|
20240517,130700,13055024500,26400,26400,26450,26400,207
|
|
20240517,130600,13049559650,26400,26450,26450,26400,1311
|
|
20240517,130500,13014948150,26400,26450,26450,26400,487
|
|
20240517,130400,13002088700,26400,26450,26450,26400,110
|
|
20240517,130300,12999182200,26400,26450,26450,26400,474
|
|
20240517,130200,12986663850,26400,26400,26450,26400,553
|
|
20240517,130100,12972063600,26450,26400,26450,26400,506
|
|
20240517,130000,12958694000,26450,26450,26450,26400,855
|
|
20240517,125900,12936103800,26400,26450,26450,26400,262
|
|
20240517,125800,12929186150,26450,26450,26450,26400,584
|
|
20240517,125700,12913754600,26400,26400,26450,26400,525
|
|
20240517,125600,12899894500,26450,26400,26450,26400,590
|
|
20240517,125500,12884315750,26400,26450,26450,26400,61
|
|
20240517,125400,12882704300,26450,26450,26450,26450,2028
|
|
20240517,125300,12829063700,26450,26450,26450,26450,1376
|
|
20240517,125200,12792668500,26450,26450,26500,26450,506
|
|
20240517,125100,12779284700,26450,26450,26450,26450,343
|
|
20240517,125000,12770212350,26450,26450,26500,26450,307
|
|
20240517,124900,12762089450,26500,26450,26500,26450,1088
|
|
20240517,124800,12733310700,26500,26450,26500,26450,412
|
|
20240517,124700,12722413250,26500,26450,26500,26450,325
|
|
20240517,124600,12713811250,26450,26500,26500,26450,353
|
|
20240517,124500,12704472850,26500,26500,26500,26450,581
|
|
20240517,124400,12689105200,26500,26450,26500,26450,166
|
|
20240517,124300,12684714250,26450,26400,26500,26400,1442
|
|
20240517,124200,12646580450,26450,26400,26450,26400,256
|
|
20240517,124100,12639812050,26400,26400,26450,26400,339
|
|
20240517,124000,12630859050,26400,26400,26450,26400,492
|
|
20240517,123900,12617869650,26400,26450,26450,26400,211
|
|
20240517,123800,12612290450,26450,26450,26450,26400,443
|
|
20240517,123700,12600584150,26400,26400,26450,26400,871
|
|
20240517,123600,12577587600,26400,26450,26450,26400,825
|
|
20240517,123500,12555807450,26450,26400,26450,26400,390
|
|
20240517,123400,12545506300,26450,26400,26450,26400,146
|
|
20240517,123300,12541651050,26400,26400,26450,26400,273
|
|
20240517,123200,12534443800,26450,26450,26450,26400,881
|
|
20240517,123100,12511166850,26450,26450,26500,26450,1650
|
|
20240517,123000,12467524250,26450,26450,26450,26400,705
|
|
20240517,122900,12448885000,26400,26450,26450,26400,604
|
|
20240517,122800,12432929150,26450,26400,26450,26400,1242
|
|
20240517,122700,12400086850,26400,26450,26450,26400,407
|
|
20240517,122600,12389334700,26450,26400,26450,26400,739
|
|
20240517,122500,12369811200,26450,26400,26450,26400,510
|
|
20240517,122400,12356346100,26400,26400,26450,26400,399
|
|
20240517,122300,12345812400,26450,26450,26450,26450,68
|
|
20240517,122200,12344013800,26400,26400,26450,26400,393
|
|
20240517,122100,12333624100,26450,26450,26450,26400,941
|
|
20240517,122000,12308749000,26450,26400,26450,26400,1459
|
|
20240517,121900,12270164500,26450,26450,26450,26450,229
|
|
20240517,121800,12264107450,26400,26450,26450,26400,774
|
|
20240517,121700,12243650700,26450,26450,26450,26400,5300
|
|
20240517,121600,12103473350,26500,26500,26500,26450,156
|
|
20240517,121500,12099345800,26450,26500,26500,26450,1424
|
|
20240517,121400,12061678050,26450,26500,26500,26450,154
|
|
20240517,121300,12057604400,26450,26450,26500,26450,1448
|
|
20240517,121200,12019304550,26450,26450,26500,26450,939
|
|
20240517,121100,11994467650,26450,26500,26500,26450,268
|
|
20240517,121000,11987378250,26450,26450,26500,26450,571
|
|
20240517,120900,11972274050,26450,26500,26500,26450,44
|
|
20240517,120800,11971108100,26450,26450,26500,26450,289
|
|
20240517,120700,11963463250,26450,26400,26500,26400,2218
|
|
20240517,120600,11904809800,26400,26400,26450,26400,507
|
|
20240517,120500,11891420200,26450,26400,26450,26400,109
|
|
20240517,120400,11888541500,26450,26450,26450,26400,721
|
|
20240517,120300,11869503350,26400,26450,26450,26400,552
|
|
20240517,120200,11854915750,26450,26450,26450,26450,4603
|
|
20240517,120100,11733166400,26450,26450,26500,26450,407
|
|
20240517,120000,11722401200,26500,26500,26500,26450,525
|
|
20240517,115900,11708506850,26500,26450,26500,26450,1858
|
|
20240517,115800,11659336500,26450,26500,26500,26450,1236
|
|
20240517,115700,11626642050,26450,26450,26500,26450,804
|
|
20240517,115600,11605371750,26450,26450,26450,26450,953
|
|
20240517,115500,11580164900,26450,26450,26450,26450,235
|
|
20240517,115400,11573949150,26450,26450,26450,26450,301
|
|
20240517,115300,11565987700,26450,26450,26450,26450,782
|
|
20240517,115200,11545303800,26450,26450,26500,26450,415
|
|
20240517,115100,11534327000,26450,26450,26500,26450,196
|
|
20240517,115000,11529142200,26500,26450,26500,26450,328
|
|
20240517,114900,11520465900,26450,26500,26500,26450,228
|
|
20240517,114800,11514433500,26450,26450,26450,26450,659
|
|
20240517,114700,11497002950,26450,26500,26500,26450,2097
|
|
20240517,114600,11441537250,26500,26450,26500,26450,279
|
|
20240517,114500,11434147550,26500,26500,26500,26450,4320
|
|
20240517,114400,11319678100,26500,26450,26500,26450,2233
|
|
20240517,114300,11260564650,26500,26450,26500,26450,1652
|
|
20240517,114200,11216869150,26450,26500,26500,26450,1342
|
|
20240517,114100,11181373100,26500,26450,26500,26450,502
|
|
20240517,114000,11168084450,26450,26500,26550,26450,2131
|
|
20240517,113900,11111618400,26500,26550,26550,26500,531
|
|
20240517,113800,11097544750,26500,26500,26500,26500,497
|
|
20240517,113700,11084374250,26500,26550,26550,26500,280
|
|
20240517,113600,11076952000,26500,26550,26550,26500,973
|
|
20240517,113500,11051162900,26500,26500,26500,26500,179
|
|
20240517,113400,11046419400,26500,26500,26550,26500,1007
|
|
20240517,113300,11019723850,26500,26500,26550,26500,412
|
|
20240517,113200,11008805350,26500,26500,26550,26500,763
|
|
20240517,113100,10988583500,26550,26500,26550,26500,865
|
|
20240517,113000,10965642800,26500,26550,26550,26500,709
|
|
20240517,112900,10946853800,26500,26550,26550,26500,411
|
|
20240517,112800,10935949450,26550,26500,26550,26500,842
|
|
20240517,112700,10913626450,26500,26500,26500,26500,170
|
|
20240517,112600,10909121450,26500,26550,26550,26500,700
|
|
20240517,112500,10890543300,26550,26500,26550,26500,281
|
|
20240517,112400,10883094200,26500,26550,26550,26500,282
|
|
20240517,112300,10875618500,26550,26550,26550,26500,790
|
|
20240517,112200,10854655000,26550,26550,26600,26500,879
|
|
20240517,112100,10831318800,26600,26550,26600,26550,1701
|
|
20240517,112000,10786156650,26600,26500,26600,26500,2153
|
|
20240517,111900,10729012650,26550,26500,26550,26500,658
|
|
20240517,111800,10711554500,26500,26500,26550,26500,1648
|
|
20240517,111700,10667857250,26500,26550,26550,26500,953
|
|
20240517,111600,10642577600,26500,26550,26550,26500,242
|
|
20240517,111500,10636157900,26500,26500,26500,26500,4537
|
|
20240517,111400,10515927400,26500,26500,26500,26500,1919
|
|
20240517,111300,10465073900,26500,26500,26550,26500,279
|
|
20240517,111200,10457679900,26550,26550,26550,26500,469
|
|
20240517,111100,10445243350,26550,26500,26550,26500,774
|
|
20240517,111000,10424728200,26500,26550,26600,26500,431
|
|
20240517,110900,10413294400,26550,26500,26550,26500,1099
|
|
20240517,110800,10384117800,26500,26550,26550,26500,592
|
|
20240517,110700,10368425600,26500,26550,26550,26500,210
|
|
20240517,110600,10362860000,26500,26550,26550,26500,1245
|
|
20240517,110500,10329835000,26550,26550,26550,26500,1569
|
|
20240517,110400,10288206550,26500,26550,26550,26500,1069
|
|
20240517,110300,10259872400,26550,26550,26550,26500,1541
|
|
20240517,110200,10218982000,26550,26500,26550,26500,1010
|
|
20240517,110100,10192171800,26500,26550,26550,26500,525
|
|
20240517,110000,10178243550,26500,26500,26550,26500,1978
|
|
20240517,105900,10125806900,26500,26500,26550,26500,238
|
|
20240517,105800,10119493800,26500,26500,26550,26500,4482
|
|
20240517,105700,10000656700,26500,26500,26500,26450,2146
|
|
20240517,105600,9943856900,26500,26500,26500,26450,936
|
|
20240517,105500,9919098350,26450,26500,26500,26450,1609
|
|
20240517,105400,9876524650,26450,26500,26500,26450,360
|
|
20240517,105300,9866994300,26500,26500,26500,26450,700
|
|
20240517,105200,9848467700,26500,26500,26500,26450,1510
|
|
20240517,105100,9808485050,26500,26450,26500,26450,1999
|
|
20240517,105000,9755522400,26500,26500,26500,26500,13137
|
|
20240517,104900,9407391900,26500,26550,26550,26500,878
|
|
20240517,104800,9384124400,26500,26500,26550,26500,157
|
|
20240517,104700,9379963450,26500,26500,26550,26500,481
|
|
20240517,104600,9367216350,26500,26550,26550,26500,1166
|
|
20240517,104500,9336278500,26550,26550,26550,26500,476
|
|
20240517,104400,9323653950,26550,26550,26600,26550,3559
|
|
20240517,104300,9229162400,26550,26550,26550,26550,799
|
|
20240517,104200,9207948950,26550,26550,26550,26550,526
|
|
20240517,104100,9193983650,26550,26600,26600,26550,7527
|
|
20240517,104000,8994128900,26600,26600,26650,26600,1980
|
|
20240517,103900,8941457850,26650,26650,26650,26600,478
|
|
20240517,103800,8928742450,26600,26600,26650,26600,484
|
|
20240517,103700,8915867950,26650,26600,26650,26600,860
|
|
20240517,103600,8892990950,26600,26600,26650,26600,1528
|
|
20240517,103500,8852330550,26600,26600,26650,26550,981
|
|
20240517,103400,8826232200,26600,26600,26600,26600,2415
|
|
20240517,103300,8761993200,26650,26600,26650,26600,1202
|
|
20240517,103200,8730019100,26600,26600,26650,26600,727
|
|
20240517,103100,8710675850,26600,26600,26650,26600,642
|
|
20240517,103000,8693598450,26600,26600,26650,26600,1176
|
|
20240517,102900,8662296100,26600,26600,26650,26600,1966
|
|
20240517,102800,8610000200,26600,26600,26650,26600,314
|
|
20240517,102700,8601647750,26600,26650,26650,26600,538
|
|
20240517,102600,8587333650,26600,26600,26650,26600,498
|
|
20240517,102500,8574085350,26600,26650,26650,26600,680
|
|
20240517,102400,8555996900,26650,26650,26650,26600,1096
|
|
20240517,102300,8526833600,26600,26600,26600,26600,1202
|
|
20240517,102200,8494860400,26600,26600,26600,26550,2513
|
|
20240517,102100,8428093100,26600,26650,26650,26600,8486
|
|
20240517,102000,8202364950,26600,26600,26650,26600,3209
|
|
20240517,101900,8117002900,26600,26600,26650,26600,2677
|
|
20240517,101800,8045794550,26600,26650,26650,26600,3259
|
|
20240517,101700,7959103200,26650,26600,26650,26600,615
|
|
20240517,101600,7942738250,26600,26650,26700,26600,3008
|
|
20240517,101500,7862574000,26650,26700,26700,26650,631
|
|
20240517,101400,7845755550,26700,26700,26700,26650,382
|
|
20240517,101300,7835567100,26650,26700,26700,26650,137
|
|
20240517,101200,7831911450,26650,26700,26700,26650,125
|
|
20240517,101100,7828574250,26700,26700,26700,26700,1721
|
|
20240517,101000,7782623550,26700,26700,26700,26700,518
|
|
20240517,100900,7768792950,26700,26700,26750,26700,1618
|
|
20240517,100800,7725579300,26650,26650,26700,26650,1763
|
|
20240517,100700,7678513200,26650,26700,26700,26650,811
|
|
20240517,100600,7656860700,26700,26700,26700,26650,1653
|
|
20240517,100500,7612736750,26700,26700,26750,26700,3619
|
|
20240517,100400,7516108750,26700,26650,26700,26650,281
|
|
20240517,100300,7508611600,26650,26650,26700,26650,1239
|
|
20240517,100200,7475592150,26650,26700,26700,26650,530
|
|
20240517,100100,7461467400,26650,26700,26750,26650,2537
|
|
20240517,100000,7393836650,26700,26750,26750,26700,1891
|
|
20240517,095900,7343319250,26700,26750,26750,26700,1384
|
|
20240517,095800,7306356550,26750,26600,26750,26600,9746
|
|
20240517,095700,7046226100,26650,26650,26700,26600,925
|
|
20240517,095600,7021571000,26650,26700,26700,26650,1648
|
|
20240517,095500,6977632200,26700,26650,26700,26650,1479
|
|
20240517,095400,6938190850,26650,26650,26700,26650,6589
|
|
20240517,095300,6762580950,26650,26550,26650,26550,1679
|
|
20240517,095200,6717933050,26500,26600,26650,26500,8158
|
|
20240517,095100,6500985300,26550,26450,26600,26450,3851
|
|
20240517,095000,6398755600,26500,26500,26550,26500,4745
|
|
20240517,094900,6273012850,26550,26550,26550,26500,2114
|
|
20240517,094800,6216986600,26550,26550,26600,26500,4562
|
|
20240517,094700,6095982600,26550,26550,26600,26500,1853
|
|
20240517,094600,6046792400,26550,26600,26600,26500,1654
|
|
20240517,094500,6002920950,26600,26500,26600,26500,2966
|
|
20240517,094400,5924168700,26500,26550,26600,26500,1987
|
|
20240517,094300,5871463200,26550,26550,26650,26550,1294
|
|
20240517,094200,5837079900,26600,26600,26600,26550,2302
|
|
20240517,094100,5775900650,26600,26600,26600,26550,1565
|
|
20240517,094000,5734349000,26550,26600,26600,26550,1451
|
|
20240517,093900,5695794850,26600,26550,26600,26550,642
|
|
20240517,093800,5678737850,26600,26550,26600,26500,3050
|
|
20240517,093700,5597706700,26550,26550,26600,26500,6538
|
|
20240517,093600,5424352850,26550,26600,26600,26550,1545
|
|
20240517,093500,5383314850,26600,26550,26600,26500,1827
|
|
20240517,093400,5334823800,26550,26550,26550,26500,2111
|
|
20240517,093300,5278798850,26550,26550,26600,26500,966
|
|
20240517,093200,5253170300,26500,26550,26600,26500,5031
|
|
20240517,093100,5119719100,26600,26550,26600,26500,14633
|
|
20240517,093000,4731722900,26550,26550,26600,26550,2206
|
|
20240517,092900,4673148000,26550,26650,26650,26550,10045
|
|
20240517,092800,4405985750,26650,26650,26700,26650,1574
|
|
20240517,092700,4364036100,26650,26650,26700,26650,2149
|
|
20240517,092600,4306761200,26650,26700,26700,26650,3798
|
|
20240517,092500,4205475250,26700,26700,26750,26700,4615
|
|
20240517,092400,4082235700,26700,26700,26750,26700,1463
|
|
20240517,092300,4043169200,26700,26750,26750,26700,1343
|
|
20240517,092200,4007286150,26750,26800,26800,26750,12682
|
|
20240517,092100,3668012500,26800,26750,26800,26750,8486
|
|
20240517,092000,3440985400,26750,26800,26800,26750,1967
|
|
20240517,091900,3388300250,26800,26800,26800,26750,8731
|
|
20240517,091800,3154423800,26750,26700,26800,26700,7238
|
|
20240517,091700,2960798800,26700,26700,26750,26700,925
|
|
20240517,091600,2936082900,26700,26700,26750,26700,3932
|
|
20240517,091500,2831096800,26700,26650,26700,26650,5733
|
|
20240517,091400,2678074400,26650,26700,26700,26600,4946
|
|
20240517,091300,2546242900,26700,26700,26700,26650,2108
|
|
20240517,091200,2489984850,26700,26700,26750,26650,5013
|
|
20240517,091100,2356089050,26700,26650,26750,26650,9600
|
|
20240517,091000,2099711400,26650,26700,26700,26650,769
|
|
20240517,090900,2079215750,26700,26700,26700,26650,3777
|
|
20240517,090800,1978531200,26700,26700,26700,26650,1784
|
|
20240517,090700,1930940900,26650,26600,26700,26600,6333
|
|
20240517,090600,1762158350,26600,26650,26700,26550,7671
|
|
20240517,090500,1557921850,26650,26750,26750,26650,7674
|
|
20240517,090400,1353049850,26750,26750,26800,26700,11993
|
|
20240517,090300,1032414300,26700,26700,26750,26700,3044
|
|
20240517,090200,951042750,26750,26700,26750,26650,7992
|
|
20240517,090100,737661450,26650,26450,26700,26450,9981
|
|
20240517,090000,472616050,26450,26500,26550,26450,17518
|