588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,184500,2629525200,31750,31750,31750,31750,2473
|
|
20240503,184400,2629525200,31750,31750,31750,31750,0
|
|
20240503,184300,2629525200,31750,31750,31750,31750,0
|
|
20240503,184200,2629525200,31750,31750,31750,31750,0
|
|
20240503,184100,2629525200,31750,31750,31750,31750,0
|
|
20240503,184000,2629525200,31750,31750,31750,31750,0
|
|
20240503,183900,2629525200,31750,31750,31750,31750,0
|
|
20240503,183800,2629525200,31750,31750,31750,31750,0
|
|
20240503,183700,2629525200,31750,31750,31750,31750,0
|
|
20240503,183600,2629525200,31750,31750,31750,31750,0
|
|
20240503,183500,2629525200,31750,31750,31750,31750,0
|
|
20240503,183400,2629525200,31750,31750,31750,31750,0
|
|
20240503,183300,2629525200,31750,31750,31750,31750,0
|
|
20240503,183200,2629525200,31750,31750,31750,31750,0
|
|
20240503,183100,2629525200,31750,31750,31750,31750,0
|
|
20240503,183000,2629525200,31750,31750,31750,31750,0
|
|
20240503,182900,2629525200,31750,31750,31750,31750,0
|
|
20240503,182800,2629525200,31750,31750,31750,31750,0
|
|
20240503,182700,2629525200,31750,31750,31750,31750,0
|
|
20240503,182600,2629525200,31750,31750,31750,31750,0
|
|
20240503,182500,2629525200,31750,31750,31750,31750,0
|
|
20240503,182400,2629525200,31750,31750,31750,31750,0
|
|
20240503,182300,2629525200,31750,31750,31750,31750,0
|
|
20240503,182200,2629525200,31750,31750,31750,31750,0
|
|
20240503,182100,2629525200,31750,31750,31750,31750,0
|
|
20240503,182000,2629525200,31750,31750,31750,31750,0
|
|
20240503,181900,2629525200,31750,31750,31750,31750,0
|
|
20240503,181800,2629525200,31750,31750,31750,31750,0
|
|
20240503,181700,2629525200,31750,31750,31750,31750,0
|
|
20240503,181600,2629525200,31750,31750,31750,31750,0
|
|
20240503,181500,2629525200,31750,31750,31750,31750,2473
|
|
20240503,181400,2629525200,31750,31750,31750,31750,0
|
|
20240503,181300,2629525200,31750,31750,31750,31750,0
|
|
20240503,181200,2629525200,31750,31750,31750,31750,0
|
|
20240503,181100,2629525200,31750,31750,31750,31750,0
|
|
20240503,181000,2629525200,31750,31750,31750,31750,0
|
|
20240503,180900,2629525200,31750,31750,31750,31750,0
|
|
20240503,180800,2629525200,31750,31750,31750,31750,0
|
|
20240503,180700,2629525200,31750,31750,31750,31750,0
|
|
20240503,180600,2629525200,31750,31750,31750,31750,0
|
|
20240503,180500,2629525200,31750,31750,31750,31750,0
|
|
20240503,180400,2629525200,31750,31750,31750,31750,0
|
|
20240503,180300,2629525200,31750,31750,31750,31750,0
|
|
20240503,180200,2629525200,31750,31750,31750,31750,0
|
|
20240503,180100,2629525200,31750,31750,31750,31750,0
|
|
20240503,180000,2629525200,31750,31750,31750,31750,0
|
|
20240503,175900,2629525200,31750,31750,31750,31750,0
|
|
20240503,175800,2629525200,31750,31750,31750,31750,0
|
|
20240503,175700,2629525200,31750,31750,31750,31750,0
|
|
20240503,175600,2629525200,31750,31750,31750,31750,0
|
|
20240503,175500,2629525200,31750,31750,31750,31750,0
|
|
20240503,175400,2629525200,31750,31750,31750,31750,0
|
|
20240503,175300,2629525200,31750,31750,31750,31750,0
|
|
20240503,175200,2629525200,31750,31750,31750,31750,0
|
|
20240503,175100,2629525200,31750,31750,31750,31750,0
|
|
20240503,175000,2629525200,31750,31750,31750,31750,0
|
|
20240503,174900,2629525200,31750,31750,31750,31750,0
|
|
20240503,174800,2629525200,31750,31750,31750,31750,0
|
|
20240503,174700,2629525200,31750,31750,31750,31750,0
|
|
20240503,174600,2629525200,31750,31750,31750,31750,0
|
|
20240503,174500,2629525200,31750,31750,31750,31750,2473
|
|
20240503,174400,2629525200,31750,31750,31750,31750,0
|
|
20240503,174300,2629525200,31750,31750,31750,31750,0
|
|
20240503,174200,2629525200,31750,31750,31750,31750,0
|
|
20240503,174100,2629525200,31750,31750,31750,31750,0
|
|
20240503,174000,2629525200,31750,31750,31750,31750,0
|
|
20240503,173900,2629525200,31750,31750,31750,31750,0
|
|
20240503,173800,2629525200,31750,31750,31750,31750,0
|
|
20240503,173700,2629525200,31750,31750,31750,31750,0
|
|
20240503,173600,2629525200,31750,31750,31750,31750,0
|
|
20240503,173500,2629525200,31750,31750,31750,31750,0
|
|
20240503,173400,2629525200,31750,31750,31750,31750,0
|
|
20240503,173300,2629525200,31750,31750,31750,31750,0
|
|
20240503,173200,2629525200,31750,31750,31750,31750,0
|
|
20240503,173100,2629525200,31750,31750,31750,31750,0
|
|
20240503,173000,2629525200,31750,31750,31750,31750,0
|
|
20240503,172900,2629525200,31750,31750,31750,31750,0
|
|
20240503,172800,2629525200,31750,31750,31750,31750,0
|
|
20240503,172700,2629525200,31750,31750,31750,31750,0
|
|
20240503,172600,2629525200,31750,31750,31750,31750,0
|
|
20240503,172500,2629525200,31750,31750,31750,31750,0
|
|
20240503,172400,2629525200,31750,31750,31750,31750,0
|
|
20240503,172300,2629525200,31750,31750,31750,31750,0
|
|
20240503,172200,2629525200,31750,31750,31750,31750,0
|
|
20240503,172100,2629525200,31750,31750,31750,31750,0
|
|
20240503,172000,2629525200,31750,31750,31750,31750,0
|
|
20240503,171900,2629525200,31750,31750,31750,31750,0
|
|
20240503,171800,2629525200,31750,31750,31750,31750,0
|
|
20240503,171700,2629525200,31750,31750,31750,31750,0
|
|
20240503,171600,2629525200,31750,31750,31750,31750,0
|
|
20240503,171500,2629525200,31750,31750,31750,31750,2473
|
|
20240503,171400,2629525200,31750,31750,31750,31750,0
|
|
20240503,171300,2629525200,31750,31750,31750,31750,0
|
|
20240503,171200,2629525200,31750,31750,31750,31750,0
|
|
20240503,171100,2629525200,31750,31750,31750,31750,0
|
|
20240503,171000,2629525200,31750,31750,31750,31750,0
|
|
20240503,170900,2629525200,31750,31750,31750,31750,0
|
|
20240503,170800,2629525200,31750,31750,31750,31750,0
|
|
20240503,170700,2629525200,31750,31750,31750,31750,0
|
|
20240503,170600,2629525200,31750,31750,31750,31750,0
|
|
20240503,170500,2629525200,31750,31750,31750,31750,0
|
|
20240503,170400,2629525200,31750,31750,31750,31750,0
|
|
20240503,170300,2629525200,31750,31750,31750,31750,0
|
|
20240503,170200,2629525200,31750,31750,31750,31750,0
|
|
20240503,170100,2629525200,31750,31750,31750,31750,0
|
|
20240503,170000,2629525200,31750,31750,31750,31750,0
|
|
20240503,165900,2629525200,31750,31750,31750,31750,0
|
|
20240503,165800,2629525200,31750,31750,31750,31750,0
|
|
20240503,165700,2629525200,31750,31750,31750,31750,0
|
|
20240503,165600,2629525200,31750,31750,31750,31750,0
|
|
20240503,165500,2629525200,31750,31750,31750,31750,0
|
|
20240503,165400,2629525200,31750,31750,31750,31750,0
|
|
20240503,165300,2629525200,31750,31750,31750,31750,0
|
|
20240503,165200,2629525200,31750,31750,31750,31750,0
|
|
20240503,165100,2629525200,31750,31750,31750,31750,0
|
|
20240503,165000,2629525200,31750,31750,31750,31750,0
|
|
20240503,164900,2629525200,31750,31750,31750,31750,0
|
|
20240503,164800,2629525200,31750,31750,31750,31750,0
|
|
20240503,164700,2629525200,31750,31750,31750,31750,0
|
|
20240503,164600,2629525200,31750,31750,31750,31750,0
|
|
20240503,164500,2629525200,31750,31750,31750,31750,2473
|
|
20240503,164400,2629525200,31750,31750,31750,31750,0
|
|
20240503,164300,2629525200,31750,31750,31750,31750,0
|
|
20240503,164200,2629525200,31750,31750,31750,31750,0
|
|
20240503,164100,2629525200,31750,31750,31750,31750,0
|
|
20240503,164000,2629525200,31750,31750,31750,31750,0
|
|
20240503,163900,2629525200,31750,31750,31750,31750,0
|
|
20240503,163800,2629525200,31750,31750,31750,31750,0
|
|
20240503,163700,2629525200,31750,31750,31750,31750,0
|
|
20240503,163600,2629525200,31750,31750,31750,31750,0
|
|
20240503,163500,2629525200,31750,31750,31750,31750,0
|
|
20240503,163400,2629525200,31750,31750,31750,31750,0
|
|
20240503,163300,2629525200,31750,31750,31750,31750,0
|
|
20240503,163200,2629525200,31750,31750,31750,31750,0
|
|
20240503,163100,2629525200,31750,31750,31750,31750,0
|
|
20240503,163000,2629525200,31750,31750,31750,31750,0
|
|
20240503,162900,2629525200,31750,31750,31750,31750,0
|
|
20240503,162800,2629525200,31750,31750,31750,31750,0
|
|
20240503,162700,2629525200,31750,31750,31750,31750,0
|
|
20240503,162600,2629525200,31750,31750,31750,31750,0
|
|
20240503,162500,2629525200,31750,31750,31750,31750,0
|
|
20240503,162400,2629525200,31750,31750,31750,31750,0
|
|
20240503,162300,2629525200,31750,31750,31750,31750,0
|
|
20240503,162200,2629525200,31750,31750,31750,31750,0
|
|
20240503,162100,2629525200,31750,31750,31750,31750,0
|
|
20240503,162000,2629525200,31750,31750,31750,31750,0
|
|
20240503,161900,2629525200,31750,31750,31750,31750,0
|
|
20240503,161800,2629525200,31750,31750,31750,31750,0
|
|
20240503,161700,2629525200,31750,31750,31750,31750,0
|
|
20240503,161600,2629525200,31750,31750,31750,31750,0
|
|
20240503,161500,2629525200,31750,31750,31750,31750,2473
|
|
20240503,161400,2629525200,31750,31750,31750,31750,0
|
|
20240503,161300,2629525200,31750,31750,31750,31750,0
|
|
20240503,161200,2629525200,31750,31750,31750,31750,0
|
|
20240503,161100,2629525200,31750,31750,31750,31750,0
|
|
20240503,161000,2629525200,31750,31750,31750,31750,0
|
|
20240503,160900,2629525200,31750,31750,31750,31750,0
|
|
20240503,160800,2629525200,31750,31750,31750,31750,0
|
|
20240503,160700,2629525200,31750,31750,31750,31750,0
|
|
20240503,160600,2629525200,31750,31750,31750,31750,0
|
|
20240503,160500,2629525200,31750,31750,31750,31750,0
|
|
20240503,160400,2629525200,31750,31750,31750,31750,0
|
|
20240503,160300,2629525200,31750,31750,31750,31750,0
|
|
20240503,160200,2629525200,31750,31750,31750,31750,0
|
|
20240503,160100,2629525200,31750,31750,31750,31750,0
|
|
20240503,160000,2629525200,31750,31750,31750,31750,0
|
|
20240503,155900,2629525200,31750,31750,31750,31750,0
|
|
20240503,155800,2629525200,31750,31750,31750,31750,0
|
|
20240503,155700,2629525200,31750,31750,31750,31750,0
|
|
20240503,155600,2629525200,31750,31750,31750,31750,0
|
|
20240503,155500,2629525200,31750,31750,31750,31750,0
|
|
20240503,155400,2629525200,31750,31750,31750,31750,0
|
|
20240503,155300,2629525200,31750,31750,31750,31750,0
|
|
20240503,155200,2629525200,31750,31750,31750,31750,0
|
|
20240503,155100,2629525200,31750,31750,31750,31750,0
|
|
20240503,155000,2629525200,31750,31750,31750,31750,0
|
|
20240503,154900,2629525200,31750,31750,31750,31750,0
|
|
20240503,154800,2629525200,31750,31750,31750,31750,0
|
|
20240503,154700,2629525200,31750,31750,31750,31750,0
|
|
20240503,154600,2629525200,31750,31750,31750,31750,0
|
|
20240503,154500,2629525200,31750,31750,31750,31750,2473
|
|
20240503,154400,2629525200,31750,31750,31750,31750,0
|
|
20240503,154300,2629525200,31750,31750,31750,31750,0
|
|
20240503,154200,2629525200,31750,31750,31750,31750,0
|
|
20240503,154100,2629525200,31750,31750,31750,31750,0
|
|
20240503,154000,2629525200,31750,31750,31750,31750,0
|
|
20240503,153900,2629525200,31750,31750,31750,31750,0
|
|
20240503,153800,2629525200,31750,31750,31750,31750,0
|
|
20240503,153700,2629525200,31750,31750,31750,31750,0
|
|
20240503,153600,2629525200,31750,31750,31750,31750,0
|
|
20240503,153500,2629525200,31750,31750,31750,31750,0
|
|
20240503,153400,2629525200,31750,31750,31750,31750,0
|
|
20240503,153300,2629525200,31750,31750,31750,31750,0
|
|
20240503,153200,2629525200,31750,31750,31750,31750,0
|
|
20240503,153100,2629525200,31750,31750,31750,31750,0
|
|
20240503,153000,2629525200,31750,31750,31750,31750,2473
|
|
20240503,152900,2551007450,31800,31800,31800,31800,0
|
|
20240503,152800,2551007450,31800,31800,31800,31800,0
|
|
20240503,152700,2551007450,31800,31800,31800,31800,0
|
|
20240503,152600,2551007450,31800,31800,31800,31800,0
|
|
20240503,152500,2551007450,31800,31800,31800,31800,0
|
|
20240503,152400,2551007450,31800,31800,31800,31800,0
|
|
20240503,152300,2551007450,31800,31800,31800,31800,0
|
|
20240503,152200,2551007450,31800,31800,31800,31800,0
|
|
20240503,152100,2551007450,31800,31800,31800,31800,0
|
|
20240503,152000,2551007450,31800,31800,31800,31800,0
|
|
20240503,151900,2551007450,31800,31800,31800,31750,743
|
|
20240503,151800,2527395050,31800,31800,31850,31750,126
|
|
20240503,151700,2523388300,31800,31750,31900,31750,57
|
|
20240503,151600,2521575050,31750,31800,31800,31750,59
|
|
20240503,151500,2519699700,31750,31750,31800,31750,58
|
|
20240503,151400,2517856000,31800,31750,31800,31750,60
|
|
20240503,151300,2515948750,31750,31750,31750,31750,35
|
|
20240503,151200,2514837500,31750,31800,31800,31750,101
|
|
20240503,151100,2511626800,31750,31750,31800,31750,110
|
|
20240503,151000,2508129600,31750,31700,31750,31700,210
|
|
20240503,150900,2501467150,31750,31750,31750,31700,198
|
|
20240503,150800,2495184900,31700,31750,31750,31700,122
|
|
20240503,150700,2491312900,31750,31700,31750,31700,265
|
|
20240503,150600,2482899350,31700,31700,31700,31700,158
|
|
20240503,150500,2477890750,31700,31800,31800,31700,630
|
|
20240503,150400,2457902450,31750,31800,31800,31750,129
|
|
20240503,150300,2453804350,31800,31800,31800,31800,12
|
|
20240503,150200,2453422750,31800,31800,31800,31800,104
|
|
20240503,150100,2450115550,31800,31800,31800,31800,71
|
|
20240503,150000,2447857750,31800,31850,31850,31800,161
|
|
20240503,145900,2442732450,31850,31900,31900,31850,87
|
|
20240503,145800,2439960150,31850,31850,31900,31850,122
|
|
20240503,145700,2436074350,31850,31850,31850,31850,25
|
|
20240503,145600,2435278100,31900,31850,31900,31850,82
|
|
20240503,145500,2432665800,31850,31900,31950,31850,908
|
|
20240503,145400,2403702200,31950,31950,31950,31950,26
|
|
20240503,145300,2402871500,31900,31900,31900,31900,198
|
|
20240503,145200,2396555300,31900,31900,31900,31900,155
|
|
20240503,145100,2391610800,31900,31850,31900,31850,85
|
|
20240503,145000,2388902250,31850,31950,31950,31850,70
|
|
20240503,144900,2386669650,31900,31950,31950,31900,234
|
|
20240503,144800,2379204300,31900,31900,31900,31900,232
|
|
20240503,144700,2371803500,31950,31950,31950,31900,173
|
|
20240503,144600,2366283250,31950,31950,31950,31950,102
|
|
20240503,144500,2363024350,31950,31950,31950,31950,20
|
|
20240503,144400,2362385350,31900,31900,31950,31900,40
|
|
20240503,144300,2361108550,31900,31950,31950,31900,102
|
|
20240503,144200,2357852050,31950,31950,31950,31950,62
|
|
20240503,144100,2355871150,31900,31950,31950,31900,34
|
|
20240503,144000,2354785350,31950,31950,31950,31950,26
|
|
20240503,143900,2353954650,31950,31900,31950,31900,116
|
|
20240503,143800,2350248950,31900,31900,31900,31900,12
|
|
20240503,143700,2349866150,31900,31950,31950,31900,41
|
|
20240503,143600,2348557500,31950,31950,31950,31950,35
|
|
20240503,143500,2347439250,31900,31900,31950,31900,463
|
|
20240503,143400,2332669250,31900,31850,31900,31850,25
|
|
20240503,143300,2331872200,31900,31800,31900,31800,286
|
|
20240503,143200,2322772650,31800,31800,31800,31750,58
|
|
20240503,143100,2320929500,31800,31800,31800,31800,5
|
|
20240503,143000,2320770500,31800,31800,31800,31800,34
|
|
20240503,142900,2319689300,31800,31800,31800,31750,27
|
|
20240503,142800,2318830800,31800,31800,31800,31800,265
|
|
20240503,142700,2310403800,31850,31800,31850,31750,775
|
|
20240503,142600,2285791850,31800,31800,31800,31800,405
|
|
20240503,142500,2272912850,31800,31850,31850,31800,79
|
|
20240503,142400,2270399800,31850,31850,31850,31850,52
|
|
20240503,142300,2268743600,31850,31850,31900,31850,47
|
|
20240503,142200,2267245600,31850,31850,31850,31850,30
|
|
20240503,142100,2266290100,31850,31850,31850,31850,164
|
|
20240503,142000,2261066700,31850,31850,31850,31800,87
|
|
20240503,141900,2258295800,31850,31900,31900,31850,137
|
|
20240503,141800,2253932300,31850,31850,31850,31850,158
|
|
20240503,141700,2248900000,31900,31950,31950,31900,2445
|
|
20240503,141600,2170894400,31950,31950,31950,31900,38
|
|
20240503,141500,2169680600,32000,31950,32000,31950,114
|
|
20240503,141400,2166037550,31950,31950,31950,31950,133
|
|
20240503,141300,2161788200,31950,31950,31950,31950,54
|
|
20240503,141200,2160062900,31950,31950,31950,31950,112
|
|
20240503,141100,2156484500,31950,31900,31950,31900,6
|
|
20240503,141000,2156292950,31950,32000,32000,31900,850
|
|
20240503,140900,2129163300,31950,31950,32000,31950,59
|
|
20240503,140800,2127277700,31950,32000,32000,31950,34
|
|
20240503,140700,2126190650,31950,31950,31950,31950,27
|
|
20240503,140600,2125328000,31900,31900,31900,31900,1
|
|
20240503,140500,2125296100,32000,31950,32000,31950,677
|
|
20240503,140400,2103665150,32000,32000,32000,32000,21
|
|
20240503,140300,2102993150,32000,32000,32000,32000,36
|
|
20240503,140200,2101841150,31950,32000,32000,31950,190
|
|
20240503,140100,2095770150,31950,31950,31950,31950,11
|
|
20240503,140000,2095418700,31950,31950,32000,31950,101
|
|
20240503,135900,2092189850,31950,31950,32000,31950,424
|
|
20240503,135800,2078622900,31950,32000,32000,31950,45
|
|
20240503,135700,2077183900,31950,31950,31950,31950,9
|
|
20240503,135600,2076896350,31950,32000,32000,31950,46
|
|
20240503,135500,2075425900,31900,32000,32000,31900,21
|
|
20240503,135400,2074755750,31950,31950,31950,31950,59
|
|
20240503,135300,2072870700,31950,32000,32000,31950,432
|
|
20240503,135200,2059064700,31950,31950,31950,31950,8
|
|
20240503,135100,2058809100,32000,31950,32000,31950,55
|
|
20240503,135000,2057050600,32000,31950,32000,31950,110
|
|
20240503,134900,2053535100,31950,31950,31950,31950,132
|
|
20240503,134800,2049317700,32000,31950,32000,31950,47
|
|
20240503,134700,2047815100,32000,32000,32000,32000,21
|
|
20240503,134600,2047143100,32000,31950,32000,31950,57
|
|
20240503,134500,2045319950,31950,32000,32000,31950,31
|
|
20240503,134400,2044329450,32000,32000,32000,32000,15
|
|
20240503,134300,2043849450,31950,32000,32000,31950,170
|
|
20240503,134200,2038416850,31950,32000,32000,31950,41
|
|
20240503,134100,2037105350,32000,32000,32000,32000,16
|
|
20240503,134000,2036593350,32000,32000,32000,32000,32
|
|
20240503,133900,2035569350,31950,31950,32000,31950,96
|
|
20240503,133800,2032500900,31950,32000,32000,31950,20
|
|
20240503,133700,2031861400,32000,32000,32000,32000,10
|
|
20240503,133600,2031541400,32000,32000,32000,31950,58
|
|
20240503,133500,2029685900,32000,32000,32000,32000,7
|
|
20240503,133400,2029461900,32000,32000,32000,32000,27
|
|
20240503,133300,2028597900,32000,32050,32050,32000,52
|
|
20240503,133200,2026933400,32050,32050,32050,32050,10
|
|
20240503,133100,2026612900,32050,32000,32050,32000,120
|
|
20240503,133000,2022772100,32000,32000,32000,32000,92
|
|
20240503,132900,2019828100,32000,32050,32050,32000,76
|
|
20240503,132800,2017395350,32000,32000,32050,32000,181
|
|
20240503,132700,2011598200,32050,32050,32050,32050,15
|
|
20240503,132600,2011117450,32050,32000,32050,32000,26
|
|
20240503,132500,2010284350,32050,32050,32050,32050,20
|
|
20240503,132400,2009643350,32100,32050,32100,32000,624
|
|
20240503,132300,1989668500,32100,32100,32100,32100,36
|
|
20240503,132200,1988512900,32100,32100,32100,32100,21
|
|
20240503,132100,1987838800,32100,32100,32100,32100,12
|
|
20240503,132000,1987453600,32100,32100,32100,32100,152
|
|
20240503,131900,1982574400,32100,32100,32100,32100,69
|
|
20240503,131800,1980359500,32100,32150,32150,32100,26
|
|
20240503,131700,1979524100,32150,32150,32150,32100,35
|
|
20240503,131600,1978399100,32150,32150,32200,32150,665
|
|
20240503,131500,1957017900,32150,32200,32200,32150,356
|
|
20240503,131400,1945570950,32200,32150,32200,32150,723
|
|
20240503,131300,1922292950,32150,32150,32200,32150,54
|
|
20240503,131200,1920555750,32200,32200,32200,32200,38
|
|
20240503,131100,1919332150,32200,32150,32200,32150,749
|
|
20240503,131000,1895224400,32150,32200,32200,32150,29
|
|
20240503,130900,1894290800,32150,32100,32150,32100,2309
|
|
20240503,130800,1820138550,32050,32100,32100,32050,44
|
|
20240503,130700,1818727800,32100,32100,32100,32100,28
|
|
20240503,130600,1817829000,32050,32050,32050,32050,300
|
|
20240503,130500,1808214000,32050,32100,32100,32050,836
|
|
20240503,130400,1781419450,32100,32050,32100,32050,213
|
|
20240503,130300,1774592150,32050,32050,32050,32050,291
|
|
20240503,130200,1765265600,32050,32050,32050,32050,38
|
|
20240503,130100,1764047700,32050,32100,32100,32050,21
|
|
20240503,130000,1763374100,32050,32050,32050,32050,264
|
|
20240503,125900,1754912900,32050,32050,32050,32050,208
|
|
20240503,125800,1748246500,32050,32050,32050,32000,58
|
|
20240503,125700,1746387700,32000,32000,32000,32000,0
|
|
20240503,125600,1746387700,32000,32050,32050,32000,188
|
|
20240503,125500,1740368550,32050,32000,32050,32000,25
|
|
20240503,125400,1739567800,32000,32000,32000,32000,49
|
|
20240503,125300,1737999800,32050,32050,32050,32050,46
|
|
20240503,125200,1736525500,32050,32050,32050,32050,81
|
|
20240503,125100,1733929450,32050,32050,32050,32050,0
|
|
20240503,125000,1733929450,32050,32050,32050,32050,48
|
|
20240503,124900,1732391050,32000,32050,32050,32000,21
|
|
20240503,124800,1731718050,32050,32100,32100,32000,92
|
|
20240503,124700,1728769900,32050,32100,32100,32050,54
|
|
20240503,124600,1727038700,32050,32100,32100,32050,335
|
|
20240503,124500,1716285400,32100,32050,32100,32050,27
|
|
20240503,124400,1715419250,32050,32050,32050,32050,408
|
|
20240503,124300,1702342850,31900,32000,32050,31900,139
|
|
20240503,124200,1697896800,32000,32000,32000,32000,217
|
|
20240503,124100,1690952800,32000,32050,32050,32000,77
|
|
20240503,124000,1688488000,32000,31950,32000,31950,502
|
|
20240503,123900,1672424500,31950,31950,31950,31950,191
|
|
20240503,123800,1666322050,31950,31950,31950,31950,24
|
|
20240503,123700,1665555250,31950,31950,31950,31950,1
|
|
20240503,123600,1665523300,31950,32000,32000,31950,66
|
|
20240503,123500,1663413100,32000,32000,32000,32000,3
|
|
20240503,123400,1663317100,32000,31950,32000,31950,453
|
|
20240503,123300,1648843250,31950,31950,31950,31950,48
|
|
20240503,123200,1647309650,31950,31950,31950,31950,5
|
|
20240503,123100,1647149900,31950,31900,31950,31900,46
|
|
20240503,123000,1645681050,31950,32000,32000,31950,79
|
|
20240503,122900,1643155950,31950,31950,31950,31950,64
|
|
20240503,122800,1641111150,31950,31900,31950,31900,132
|
|
20240503,122700,1636897550,31900,31900,31900,31900,102
|
|
20240503,122600,1633643750,31950,31950,31950,31950,59
|
|
20240503,122500,1631758700,31950,31950,31950,31950,114
|
|
20240503,122400,1628116400,31950,31950,31950,31950,36
|
|
20240503,122300,1626966200,31950,31950,31950,31900,252
|
|
20240503,122200,1618915550,32000,32000,32000,32000,10
|
|
20240503,122100,1618595550,32000,32000,32000,32000,130
|
|
20240503,122000,1614435550,32000,32000,32000,32000,5
|
|
20240503,121900,1614275550,31900,32000,32050,31900,166
|
|
20240503,121800,1608973000,32000,32050,32050,32000,20
|
|
20240503,121700,1608332500,32050,32000,32050,32000,50
|
|
20240503,121600,1606732000,32050,32000,32050,32000,137
|
|
20240503,121500,1602347200,32000,32000,32000,32000,20
|
|
20240503,121400,1601707200,32050,32050,32050,31950,100
|
|
20240503,121300,1598504700,32100,31950,32100,31950,3992
|
|
20240503,121200,1470684450,31950,31900,31950,31900,242
|
|
20240503,121100,1462953300,31900,31900,31900,31900,76
|
|
20240503,121000,1460528900,31950,31950,31950,31950,64
|
|
20240503,120900,1458484100,31950,31900,31950,31900,45
|
|
20240503,120800,1457046850,31900,31950,31950,31900,185
|
|
20240503,120700,1451136150,31950,31900,31950,31850,1789
|
|
20240503,120600,1394003450,31900,31850,31900,31850,137
|
|
20240503,120500,1389638950,31850,31850,31850,31850,21
|
|
20240503,120400,1388970100,31900,31900,31900,31900,344
|
|
20240503,120300,1377996500,31900,31850,31900,31850,460
|
|
20240503,120200,1363344450,31850,31850,31850,31850,15
|
|
20240503,120100,1362866700,31800,31800,31800,31800,103
|
|
20240503,120000,1359591300,31850,31850,31850,31850,131
|
|
20240503,115900,1355418950,31850,31800,31850,31800,276
|
|
20240503,115800,1346641350,31800,31800,31800,31800,80
|
|
20240503,115700,1344097350,31800,31800,31800,31800,15
|
|
20240503,115600,1343620350,31800,31800,31800,31800,31
|
|
20240503,115500,1342634550,31750,31800,31800,31750,62
|
|
20240503,115400,1340663000,31800,31800,31800,31800,12
|
|
20240503,115300,1340281400,31800,31750,31800,31750,79
|
|
20240503,115200,1337770900,31800,31800,31800,31800,25
|
|
20240503,115100,1336975900,31700,31700,31700,31700,0
|
|
20240503,115000,1336975900,31700,31800,31800,31700,140
|
|
20240503,114900,1332533200,31700,31700,31700,31700,100
|
|
20240503,114800,1329363200,31700,31700,31700,31700,11
|
|
20240503,114700,1329014500,31800,31800,31800,31750,48
|
|
20240503,114600,1327489250,31800,31800,31800,31800,56
|
|
20240503,114500,1325708450,31800,31750,31800,31750,567
|
|
20240503,114400,1307704950,31750,31750,31750,31750,23
|
|
20240503,114300,1306974700,31750,31750,31750,31750,37
|
|
20240503,114200,1305799950,31750,31750,31750,31750,10
|
|
20240503,114100,1305482450,31750,31700,31750,31700,21
|
|
20240503,114000,1304816700,31700,31650,31750,31650,93
|
|
20240503,113900,1301866450,31750,31750,31750,31750,60
|
|
20240503,113800,1299961450,31650,31700,31700,31650,132
|
|
20240503,113700,1295782200,31700,31750,31750,31700,23
|
|
20240503,113600,1295053050,31650,31750,31750,31650,163
|
|
20240503,113500,1289888950,31750,31750,31750,31750,39
|
|
20240503,113400,1288650700,31750,31750,31750,31750,10
|
|
20240503,113300,1288333200,31750,31750,31750,31650,149
|
|
20240503,113200,1283609750,31750,31700,31750,31700,2
|
|
20240503,113100,1283546300,31750,31750,31750,31750,10
|
|
20240503,113000,1283228800,31750,31700,31750,31700,262
|
|
20240503,112900,1274922050,31700,31700,31700,31700,102
|
|
20240503,112800,1271688650,31700,31700,31700,31700,27
|
|
20240503,112700,1270832750,31700,31700,31700,31700,312
|
|
20240503,112600,1260942350,31700,31700,31700,31700,16
|
|
20240503,112500,1260435150,31700,31700,31700,31650,13
|
|
20240503,112400,1260023100,31700,31700,31700,31700,21
|
|
20240503,112300,1259357400,31700,31650,31700,31650,53
|
|
20240503,112200,1257677500,31700,31700,31700,31700,14
|
|
20240503,112100,1257233700,31700,31700,31700,31700,23
|
|
20240503,112000,1256504600,31700,31650,31700,31650,96
|
|
20240503,111900,1253461650,31650,31700,31700,31650,64
|
|
20240503,111800,1251432950,31700,31700,31700,31700,15
|
|
20240503,111700,1250957450,31700,31700,31700,31700,36
|
|
20240503,111600,1249816250,31700,31700,31700,31650,47
|
|
20240503,111500,1248327850,31650,31700,31700,31650,231
|
|
20240503,111400,1241016650,31650,31700,31700,31650,46
|
|
20240503,111300,1239559950,31650,31650,31650,31600,12
|
|
20240503,111200,1239180200,31650,31650,31650,31650,306
|
|
20240503,111100,1229495300,31650,31650,31650,31650,40
|
|
20240503,111000,1228229300,31650,31600,31650,31550,267
|
|
20240503,110900,1219789250,31600,31500,31600,31500,1023
|
|
20240503,110800,1187518400,31500,31500,31550,31500,644
|
|
20240503,110700,1167231900,31550,31550,31550,31550,22
|
|
20240503,110600,1166537800,31550,31550,31550,31550,100
|
|
20240503,110500,1163382800,31550,31500,31550,31500,535
|
|
20240503,110400,1146530250,31500,31550,31550,31500,22
|
|
20240503,110300,1145836200,31550,31500,31550,31500,96
|
|
20240503,110200,1142807450,31550,31550,31550,31550,131
|
|
20240503,110100,1138674400,31550,31550,31550,31500,607
|
|
20240503,110000,1119549050,31550,31600,31600,31550,48
|
|
20240503,105900,1118034100,31550,31550,31550,31550,133
|
|
20240503,105800,1113837950,31600,31600,31600,31600,20
|
|
20240503,105700,1113205950,31550,31600,31600,31550,113
|
|
20240503,105600,1109638400,31550,31600,31600,31550,1375
|
|
20240503,105500,1066254000,31600,31650,31650,31600,26
|
|
20240503,105400,1065431900,31650,31650,31650,31650,53
|
|
20240503,105300,1063754450,31650,31650,31650,31600,161
|
|
20240503,105200,1058659350,31700,31700,31700,31700,48
|
|
20240503,105100,1057137750,31700,31650,31700,31650,56
|
|
20240503,105000,1055363850,31700,31600,31700,31600,109
|
|
20240503,104900,1051915850,31600,31650,31650,31600,95
|
|
20240503,104800,1048912250,31600,31600,31600,31600,383
|
|
20240503,104700,1036809450,31700,31700,31700,31600,159
|
|
20240503,104600,1031778550,31600,31650,31650,31600,96
|
|
20240503,104500,1028744350,31750,31750,31750,31700,54
|
|
20240503,104400,1027032300,31750,31600,31750,31600,43
|
|
20240503,104300,1025671250,31650,31750,31750,31600,119
|
|
20240503,104200,1021906750,31750,31550,31750,31550,207
|
|
20240503,104100,1015345550,31550,31500,31550,31500,496
|
|
20240503,104000,999706950,31550,31600,31600,31550,866
|
|
20240503,103900,972381950,31600,31600,31600,31550,214
|
|
20240503,103800,965629550,31600,31650,31650,31600,990
|
|
20240503,103700,934342450,31650,31650,31650,31650,29
|
|
20240503,103600,933424600,31650,31600,31650,31600,139
|
|
20240503,103500,929026300,31600,31650,31700,31600,157
|
|
20240503,103400,924057700,31650,31650,31650,31650,69
|
|
20240503,103300,921873850,31650,31650,31650,31650,289
|
|
20240503,103200,912727000,31650,31650,31650,31650,94
|
|
20240503,103100,909751900,31700,31700,31700,31700,11
|
|
20240503,103000,909403200,31700,31700,31700,31650,320
|
|
20240503,102900,899259350,31700,31700,31700,31700,2
|
|
20240503,102800,899195950,31750,31750,31750,31750,4
|
|
20240503,102700,899068950,31750,31750,31750,31750,34
|
|
20240503,102600,897989450,31750,31750,31750,31750,13
|
|
20240503,102500,897576700,31700,31750,31750,31700,118
|
|
20240503,102400,893835300,31750,31800,31800,31750,214
|
|
20240503,102300,887040550,31800,31800,31850,31800,46
|
|
20240503,102200,885577650,31850,31850,31850,31850,1
|
|
20240503,102100,885545800,31850,31800,31850,31800,34
|
|
20240503,102000,884462950,31800,31800,31800,31800,257
|
|
20240503,101900,876290350,31800,31800,31800,31800,100
|
|
20240503,101800,873110350,31800,31850,31850,31800,90
|
|
20240503,101700,870245000,31700,31800,31800,31700,181
|
|
20240503,101600,864489300,31800,31800,31800,31800,20
|
|
20240503,101500,863853300,31800,31650,31800,31650,16
|
|
20240503,101400,863346000,31800,31650,31800,31650,17
|
|
20240503,101300,862806300,31650,31700,31700,31650,601
|
|
20240503,101200,843782500,31800,31850,31900,31800,37
|
|
20240503,101100,842604050,31850,31700,31850,31650,165
|
|
20240503,101000,837379250,31700,31850,31900,31700,527
|
|
20240503,100900,820666000,31850,31900,31900,31850,42
|
|
20240503,100800,819328250,31850,31750,31900,31750,74
|
|
20240503,100700,816974400,31750,31900,31900,31750,201
|
|
20240503,100600,810592500,31900,31800,31900,31700,224
|
|
20240503,100500,803485800,31700,31850,31850,31700,1001
|
|
20240503,100400,771711400,31850,31900,31900,31850,127
|
|
20240503,100300,767660950,31850,31850,31850,31850,280
|
|
20240503,100200,758742950,31850,31900,31900,31850,26
|
|
20240503,100100,757914050,31900,31900,31900,31900,8
|
|
20240503,100000,757658850,31900,31850,31900,31850,126
|
|
20240503,095900,753639500,31850,31850,31850,31850,53
|
|
20240503,095800,751951450,31900,31950,31950,31900,163
|
|
20240503,095700,746745700,31950,31950,31950,31950,53
|
|
20240503,095600,745052350,31950,31850,31950,31850,709
|
|
20240503,095500,722430900,31900,31900,31900,31850,23
|
|
20240503,095400,721697550,31900,31900,31900,31900,28
|
|
20240503,095300,720804350,31900,31850,31950,31850,125
|
|
20240503,095200,716816950,31850,31900,31950,31850,725
|
|
20240503,095100,693709850,31900,31850,31900,31850,8
|
|
20240503,095000,693454700,31900,31900,31900,31900,322
|
|
20240503,094900,683182900,31900,31900,31900,31850,119
|
|
20240503,094800,679386900,31900,31900,31900,31850,28
|
|
20240503,094700,678493750,31900,31850,31900,31850,19
|
|
20240503,094600,677887950,31950,31900,31950,31850,461
|
|
20240503,094500,663183400,31900,31900,31900,31850,274
|
|
20240503,094400,654448200,31900,31950,31950,31850,281
|
|
20240503,094300,645492000,31950,31900,31950,31900,293
|
|
20240503,094200,636143200,31900,31850,31900,31850,134
|
|
20240503,094100,631875100,31850,31900,31900,31850,513
|
|
20240503,094000,615535700,31900,31900,31950,31850,183
|
|
20240503,093900,609698250,31900,31900,31950,31900,70
|
|
20240503,093800,607465200,31900,31900,31950,31850,506
|
|
20240503,093700,591343250,31900,31900,31900,31900,303
|
|
20240503,093600,581677550,31900,31950,31950,31900,316
|
|
20240503,093500,571583850,32000,31900,32000,31900,456
|
|
20240503,093400,557035650,31950,31950,31950,31950,76
|
|
20240503,093300,554607450,32000,32000,32000,31950,540
|
|
20240503,093200,537332600,32000,32000,32000,31950,260
|
|
20240503,093100,529024600,32000,31900,32000,31900,274
|
|
20240503,093000,520270500,31950,32000,32000,31950,35
|
|
20240503,092900,519152200,31950,31950,31950,31950,46
|
|
20240503,092800,517682500,31950,31950,31950,31950,115
|
|
20240503,092700,514008250,31900,32000,32000,31900,73
|
|
20240503,092600,511675950,31950,31950,31950,31900,133
|
|
20240503,092500,507432300,31900,32000,32000,31900,140
|
|
20240503,092400,502955600,32000,32000,32000,32000,111
|
|
20240503,092300,499403600,32000,32000,32000,32000,1051
|
|
20240503,092200,465771600,32000,32000,32000,32000,366
|
|
20240503,092100,454059600,32000,32000,32050,32000,193
|
|
20240503,092000,447883550,32000,32000,32050,32000,88
|
|
20240503,091900,445067150,32050,32050,32050,32000,37
|
|
20240503,091800,443881400,32050,32000,32050,32000,374
|
|
20240503,091700,431906400,32000,32000,32000,31950,874
|
|
20240503,091600,403938650,32000,32000,32000,31950,859
|
|
20240503,091500,376488300,32000,32000,32050,32000,76
|
|
20240503,091400,374054750,32000,32000,32000,32000,937
|
|
20240503,091300,344070750,32000,32000,32000,32000,222
|
|
20240503,091200,336966750,32000,31950,32050,31950,781
|
|
20240503,091100,311989450,31950,31950,31950,31950,217
|
|
20240503,091000,305056300,32000,32000,32000,32000,285
|
|
20240503,090900,295936300,32000,32050,32050,32000,310
|
|
20240503,090800,286008500,32050,32000,32050,32000,427
|
|
20240503,090700,272324950,32000,32000,32050,32000,827
|
|
20240503,090600,245845400,32000,32050,32050,32000,370
|
|
20240503,090500,234005050,32000,32000,32000,31950,723
|
|
20240503,090400,210872850,32100,31950,32100,31950,2504
|
|
20240503,090300,130756050,32000,31850,32000,31850,2319
|
|
20240503,090200,56604600,31750,31900,31900,31750,200
|
|
20240503,090100,50228550,31850,31750,31900,31750,928
|
|
20240503,090000,20672550,31700,31700,31750,31700,652
|