579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,183600,2318904050,24200,24200,24200,24200,3862
|
|
20240509,183500,2318904050,24200,24200,24200,24200,0
|
|
20240509,183400,2318904050,24200,24200,24200,24200,0
|
|
20240509,183300,2318904050,24200,24200,24200,24200,0
|
|
20240509,183200,2318904050,24200,24200,24200,24200,0
|
|
20240509,183100,2318904050,24200,24200,24200,24200,0
|
|
20240509,183000,2318904050,24200,24200,24200,24200,0
|
|
20240509,182900,2318904050,24200,24200,24200,24200,0
|
|
20240509,182800,2318904050,24200,24200,24200,24200,0
|
|
20240509,182700,2318904050,24200,24200,24200,24200,0
|
|
20240509,182600,2318904050,24200,24200,24200,24200,0
|
|
20240509,182500,2318904050,24200,24200,24200,24200,0
|
|
20240509,182400,2318904050,24200,24200,24200,24200,0
|
|
20240509,182300,2318904050,24200,24200,24200,24200,0
|
|
20240509,182200,2318904050,24200,24200,24200,24200,0
|
|
20240509,182100,2318904050,24200,24200,24200,24200,0
|
|
20240509,182000,2318904050,24200,24200,24200,24200,0
|
|
20240509,181900,2318904050,24200,24200,24200,24200,0
|
|
20240509,181800,2318904050,24200,24200,24200,24200,0
|
|
20240509,181700,2318904050,24200,24200,24200,24200,0
|
|
20240509,181600,2318904050,24200,24200,24200,24200,0
|
|
20240509,181500,2318904050,24200,24200,24200,24200,0
|
|
20240509,181400,2318904050,24200,24200,24200,24200,0
|
|
20240509,181300,2318904050,24200,24200,24200,24200,0
|
|
20240509,181200,2318904050,24200,24200,24200,24200,0
|
|
20240509,181100,2318904050,24200,24200,24200,24200,0
|
|
20240509,181000,2318904050,24200,24200,24200,24200,0
|
|
20240509,180900,2318904050,24200,24200,24200,24200,0
|
|
20240509,180800,2318904050,24200,24200,24200,24200,0
|
|
20240509,180700,2318904050,24200,24200,24200,24200,0
|
|
20240509,180600,2318904050,24200,24200,24200,24200,3862
|
|
20240509,180500,2318904050,24200,24200,24200,24200,0
|
|
20240509,180400,2318904050,24200,24200,24200,24200,0
|
|
20240509,180300,2318904050,24200,24200,24200,24200,0
|
|
20240509,180200,2318904050,24200,24200,24200,24200,0
|
|
20240509,180100,2318904050,24200,24200,24200,24200,0
|
|
20240509,180000,2318904050,24200,24200,24200,24200,0
|
|
20240509,175900,2318904050,24200,24200,24200,24200,0
|
|
20240509,175800,2318904050,24200,24200,24200,24200,0
|
|
20240509,175700,2318904050,24200,24200,24200,24200,0
|
|
20240509,175600,2318904050,24200,24200,24200,24200,0
|
|
20240509,175500,2318904050,24200,24200,24200,24200,0
|
|
20240509,175400,2318904050,24200,24200,24200,24200,0
|
|
20240509,175300,2318904050,24200,24200,24200,24200,0
|
|
20240509,175200,2318904050,24200,24200,24200,24200,0
|
|
20240509,175100,2318904050,24200,24200,24200,24200,0
|
|
20240509,175000,2318904050,24200,24200,24200,24200,0
|
|
20240509,174900,2318904050,24200,24200,24200,24200,0
|
|
20240509,174800,2318904050,24200,24200,24200,24200,0
|
|
20240509,174700,2318904050,24200,24200,24200,24200,0
|
|
20240509,174600,2318904050,24200,24200,24200,24200,0
|
|
20240509,174500,2318904050,24200,24200,24200,24200,0
|
|
20240509,174400,2318904050,24200,24200,24200,24200,0
|
|
20240509,174300,2318904050,24200,24200,24200,24200,0
|
|
20240509,174200,2318904050,24200,24200,24200,24200,0
|
|
20240509,174100,2318904050,24200,24200,24200,24200,0
|
|
20240509,174000,2318904050,24200,24200,24200,24200,0
|
|
20240509,173900,2318904050,24200,24200,24200,24200,0
|
|
20240509,173800,2318904050,24200,24200,24200,24200,0
|
|
20240509,173700,2318904050,24200,24200,24200,24200,0
|
|
20240509,173600,2318904050,24200,24200,24200,24200,3862
|
|
20240509,173500,2318904050,24200,24200,24200,24200,0
|
|
20240509,173400,2318904050,24200,24200,24200,24200,0
|
|
20240509,173300,2318904050,24200,24200,24200,24200,0
|
|
20240509,173200,2318904050,24200,24200,24200,24200,0
|
|
20240509,173100,2318904050,24200,24200,24200,24200,0
|
|
20240509,173000,2318904050,24200,24200,24200,24200,0
|
|
20240509,172900,2318904050,24200,24200,24200,24200,0
|
|
20240509,172800,2318904050,24200,24200,24200,24200,0
|
|
20240509,172700,2318904050,24200,24200,24200,24200,0
|
|
20240509,172600,2318904050,24200,24200,24200,24200,0
|
|
20240509,172500,2318904050,24200,24200,24200,24200,0
|
|
20240509,172400,2318904050,24200,24200,24200,24200,0
|
|
20240509,172300,2318904050,24200,24200,24200,24200,0
|
|
20240509,172200,2318904050,24200,24200,24200,24200,0
|
|
20240509,172100,2318904050,24200,24200,24200,24200,0
|
|
20240509,172000,2318904050,24200,24200,24200,24200,0
|
|
20240509,171900,2318904050,24200,24200,24200,24200,0
|
|
20240509,171800,2318904050,24200,24200,24200,24200,0
|
|
20240509,171700,2318904050,24200,24200,24200,24200,0
|
|
20240509,171600,2318904050,24200,24200,24200,24200,0
|
|
20240509,171500,2318904050,24200,24200,24200,24200,0
|
|
20240509,171400,2318904050,24200,24200,24200,24200,0
|
|
20240509,171300,2318904050,24200,24200,24200,24200,0
|
|
20240509,171200,2318904050,24200,24200,24200,24200,0
|
|
20240509,171100,2318904050,24200,24200,24200,24200,0
|
|
20240509,171000,2318904050,24200,24200,24200,24200,0
|
|
20240509,170900,2318904050,24200,24200,24200,24200,0
|
|
20240509,170800,2318904050,24200,24200,24200,24200,0
|
|
20240509,170700,2318904050,24200,24200,24200,24200,0
|
|
20240509,170600,2318904050,24200,24200,24200,24200,3862
|
|
20240509,170500,2318904050,24200,24200,24200,24200,0
|
|
20240509,170400,2318904050,24200,24200,24200,24200,0
|
|
20240509,170300,2318904050,24200,24200,24200,24200,0
|
|
20240509,170200,2318904050,24200,24200,24200,24200,0
|
|
20240509,170100,2318904050,24200,24200,24200,24200,0
|
|
20240509,170000,2318904050,24200,24200,24200,24200,0
|
|
20240509,165900,2318904050,24200,24200,24200,24200,0
|
|
20240509,165800,2318904050,24200,24200,24200,24200,0
|
|
20240509,165700,2318904050,24200,24200,24200,24200,0
|
|
20240509,165600,2318904050,24200,24200,24200,24200,0
|
|
20240509,165500,2318904050,24200,24200,24200,24200,0
|
|
20240509,165400,2318904050,24200,24200,24200,24200,0
|
|
20240509,165300,2318904050,24200,24200,24200,24200,0
|
|
20240509,165200,2318904050,24200,24200,24200,24200,0
|
|
20240509,165100,2318904050,24200,24200,24200,24200,0
|
|
20240509,165000,2318904050,24200,24200,24200,24200,0
|
|
20240509,164900,2318904050,24200,24200,24200,24200,0
|
|
20240509,164800,2318904050,24200,24200,24200,24200,0
|
|
20240509,164700,2318904050,24200,24200,24200,24200,0
|
|
20240509,164600,2318904050,24200,24200,24200,24200,0
|
|
20240509,164500,2318904050,24200,24200,24200,24200,0
|
|
20240509,164400,2318904050,24200,24200,24200,24200,0
|
|
20240509,164300,2318904050,24200,24200,24200,24200,0
|
|
20240509,164200,2318904050,24200,24200,24200,24200,0
|
|
20240509,164100,2318904050,24200,24200,24200,24200,0
|
|
20240509,164000,2318904050,24200,24200,24200,24200,0
|
|
20240509,163900,2318904050,24200,24200,24200,24200,0
|
|
20240509,163800,2318904050,24200,24200,24200,24200,0
|
|
20240509,163700,2318904050,24200,24200,24200,24200,0
|
|
20240509,163600,2318904050,24200,24200,24200,24200,3862
|
|
20240509,163500,2318904050,24200,24200,24200,24200,0
|
|
20240509,163400,2318904050,24200,24200,24200,24200,0
|
|
20240509,163300,2318904050,24200,24200,24200,24200,0
|
|
20240509,163200,2318904050,24200,24200,24200,24200,0
|
|
20240509,163100,2318904050,24200,24200,24200,24200,0
|
|
20240509,163000,2318904050,24200,24200,24200,24200,0
|
|
20240509,162900,2318904050,24200,24200,24200,24200,0
|
|
20240509,162800,2318904050,24200,24200,24200,24200,0
|
|
20240509,162700,2318904050,24200,24200,24200,24200,0
|
|
20240509,162600,2318904050,24200,24200,24200,24200,0
|
|
20240509,162500,2318904050,24200,24200,24200,24200,0
|
|
20240509,162400,2318904050,24200,24200,24200,24200,0
|
|
20240509,162300,2318904050,24200,24200,24200,24200,0
|
|
20240509,162200,2318904050,24200,24200,24200,24200,0
|
|
20240509,162100,2318904050,24200,24200,24200,24200,0
|
|
20240509,162000,2318904050,24200,24200,24200,24200,0
|
|
20240509,161900,2318904050,24200,24200,24200,24200,0
|
|
20240509,161800,2318904050,24200,24200,24200,24200,0
|
|
20240509,161700,2318904050,24200,24200,24200,24200,0
|
|
20240509,161600,2318904050,24200,24200,24200,24200,0
|
|
20240509,161500,2318904050,24200,24200,24200,24200,0
|
|
20240509,161400,2318904050,24200,24200,24200,24200,0
|
|
20240509,161300,2318904050,24200,24200,24200,24200,0
|
|
20240509,161200,2318904050,24200,24200,24200,24200,0
|
|
20240509,161100,2318904050,24200,24200,24200,24200,0
|
|
20240509,161000,2318904050,24200,24200,24200,24200,0
|
|
20240509,160900,2318904050,24200,24200,24200,24200,0
|
|
20240509,160800,2318904050,24200,24200,24200,24200,0
|
|
20240509,160700,2318904050,24200,24200,24200,24200,0
|
|
20240509,160600,2318904050,24200,24200,24200,24200,3862
|
|
20240509,160500,2318904050,24200,24200,24200,24200,0
|
|
20240509,160400,2318904050,24200,24200,24200,24200,0
|
|
20240509,160300,2318904050,24200,24200,24200,24200,0
|
|
20240509,160200,2318904050,24200,24200,24200,24200,0
|
|
20240509,160100,2318904050,24200,24200,24200,24200,0
|
|
20240509,160000,2318904050,24200,24200,24200,24200,0
|
|
20240509,155900,2318904050,24200,24200,24200,24200,0
|
|
20240509,155800,2318904050,24200,24200,24200,24200,0
|
|
20240509,155700,2318904050,24200,24200,24200,24200,0
|
|
20240509,155600,2318904050,24200,24200,24200,24200,0
|
|
20240509,155500,2318904050,24200,24200,24200,24200,0
|
|
20240509,155400,2318904050,24200,24200,24200,24200,0
|
|
20240509,155300,2318904050,24200,24200,24200,24200,0
|
|
20240509,155200,2318904050,24200,24200,24200,24200,0
|
|
20240509,155100,2318904050,24200,24200,24200,24200,0
|
|
20240509,155000,2318904050,24200,24200,24200,24200,0
|
|
20240509,154900,2318904050,24200,24200,24200,24200,0
|
|
20240509,154800,2318904050,24200,24200,24200,24200,0
|
|
20240509,154700,2318904050,24200,24200,24200,24200,0
|
|
20240509,154600,2318904050,24200,24200,24200,24200,0
|
|
20240509,154500,2318904050,24200,24200,24200,24200,0
|
|
20240509,154400,2318904050,24200,24200,24200,24200,0
|
|
20240509,154300,2318904050,24200,24200,24200,24200,0
|
|
20240509,154200,2318904050,24200,24200,24200,24200,0
|
|
20240509,154100,2318904050,24200,24200,24200,24200,0
|
|
20240509,154000,2318904050,24200,24200,24200,24200,0
|
|
20240509,153900,2318904050,24200,24200,24200,24200,0
|
|
20240509,153800,2318904050,24200,24200,24200,24200,0
|
|
20240509,153700,2318904050,24200,24200,24200,24200,0
|
|
20240509,153600,2318904050,24200,24200,24200,24200,3862
|
|
20240509,153500,2318904050,24200,24200,24200,24200,0
|
|
20240509,153400,2318904050,24200,24200,24200,24200,0
|
|
20240509,153300,2318904050,24200,24200,24200,24200,0
|
|
20240509,153200,2318904050,24200,24200,24200,24200,0
|
|
20240509,153100,2318904050,24200,24200,24200,24200,0
|
|
20240509,153000,2318904050,24200,24200,24200,24200,3862
|
|
20240509,152900,2225443650,24100,24100,24100,24100,0
|
|
20240509,152800,2225443650,24100,24100,24100,24100,0
|
|
20240509,152700,2225443650,24100,24100,24100,24100,0
|
|
20240509,152600,2225443650,24100,24100,24100,24100,0
|
|
20240509,152500,2225443650,24100,24100,24100,24100,0
|
|
20240509,152400,2225443650,24100,24100,24100,24100,0
|
|
20240509,152300,2225443650,24100,24100,24100,24100,0
|
|
20240509,152200,2225443650,24100,24100,24100,24100,0
|
|
20240509,152100,2225443650,24100,24100,24100,24100,0
|
|
20240509,152000,2225443650,24100,24100,24100,24100,0
|
|
20240509,151900,2225443650,24100,24150,24250,24100,622
|
|
20240509,151800,2210442050,24300,24200,24300,24100,96
|
|
20240509,151700,2208127550,24350,24200,24350,24150,1402
|
|
20240509,151600,2174220700,24300,24250,24300,24200,220
|
|
20240509,151500,2168886450,24250,24250,24250,24250,2
|
|
20240509,151400,2168837950,24200,24150,24200,24150,714
|
|
20240509,151300,2151565100,24200,24150,24200,24150,51
|
|
20240509,151200,2150333400,24150,24150,24150,24150,7
|
|
20240509,151100,2150164350,24150,24200,24200,24150,136
|
|
20240509,151000,2146874650,24150,24150,24200,24150,91
|
|
20240509,150900,2144676300,24150,24200,24200,24150,70
|
|
20240509,150800,2142985500,24150,24200,24200,24150,121
|
|
20240509,150700,2140062000,24150,24150,24150,24150,240
|
|
20240509,150600,2134266000,24150,24200,24200,24150,450
|
|
20240509,150500,2123398000,24200,24150,24200,24150,131
|
|
20240509,150400,2120228200,24150,24150,24150,24150,453
|
|
20240509,150300,2109288250,24150,24150,24200,24150,240
|
|
20240509,150200,2103492200,24150,24150,24200,24150,201
|
|
20240509,150100,2098638000,24200,24150,24200,24150,1167
|
|
20240509,150000,2070454450,24150,24150,24150,24150,1
|
|
20240509,145900,2070430300,24200,24150,24200,24150,7
|
|
20240509,145800,2070261200,24150,24200,24200,24150,126
|
|
20240509,145700,2067218200,24150,24200,24200,24150,236
|
|
20240509,145600,2061513800,24150,24150,24150,24150,20
|
|
20240509,145500,2061030800,24200,24150,24200,24150,79
|
|
20240509,145400,2059119050,24150,24150,24150,24150,1
|
|
20240509,145300,2059094900,24200,24200,24200,24200,0
|
|
20240509,145200,2059094900,24200,24150,24200,24150,387
|
|
20240509,145100,2049730500,24150,24150,24200,24150,152
|
|
20240509,145000,2046059600,24150,24200,24200,24150,1270
|
|
20240509,144900,2015369700,24250,24250,24250,24250,1
|
|
20240509,144800,2015345450,24200,24200,24200,24200,17
|
|
20240509,144700,2014934050,24200,24200,24200,24200,180
|
|
20240509,144600,2010578050,24200,24200,24200,24200,20
|
|
20240509,144500,2010094050,24200,24200,24200,24200,2
|
|
20240509,144400,2010045650,24250,24250,24250,24200,74
|
|
20240509,144300,2008253450,24250,24250,24250,24250,1
|
|
20240509,144200,2008229200,24200,24200,24200,24200,45
|
|
20240509,144100,2007140200,24200,24200,24200,24200,38
|
|
20240509,144000,2006220600,24200,24200,24250,24200,790
|
|
20240509,143900,1987102550,24250,24250,24250,24250,10
|
|
20240509,143800,1986860050,24200,24250,24250,24200,105
|
|
20240509,143700,1984317550,24200,24200,24200,24200,10
|
|
20240509,143600,1984075550,24200,24200,24200,24200,89
|
|
20240509,143500,1981921750,24200,24250,24250,24200,120
|
|
20240509,143400,1979014900,24250,24200,24250,24200,79
|
|
20240509,143300,1977099750,24250,24250,24250,24250,28
|
|
20240509,143200,1976420750,24250,24200,24250,24200,105
|
|
20240509,143100,1973875800,24250,24250,24250,24250,81
|
|
20240509,143000,1971911550,24250,24250,24300,24250,486
|
|
20240509,142900,1960125950,24250,24250,24250,24250,400
|
|
20240509,142800,1950425950,24250,24250,24250,24250,0
|
|
20240509,142700,1950425950,24250,24250,24250,24250,50
|
|
20240509,142600,1949213450,24300,24300,24300,24300,1
|
|
20240509,142500,1949189150,24250,24200,24250,24200,251
|
|
20240509,142400,1943103900,24200,24200,24250,24200,60
|
|
20240509,142300,1941651750,24200,24250,24250,24200,322
|
|
20240509,142200,1933843300,24250,24200,24250,24200,803
|
|
20240509,142100,1914371600,24200,24250,24250,24200,1784
|
|
20240509,142000,1871198700,24250,24250,24250,24250,7
|
|
20240509,141900,1871028950,24250,24250,24250,24250,103
|
|
20240509,141800,1868531200,24200,24200,24200,24200,12
|
|
20240509,141700,1868240800,24300,24300,24300,24300,1
|
|
20240509,141600,1868216500,24350,24350,24350,24350,1
|
|
20240509,141500,1868192150,24200,24300,24350,24200,2291
|
|
20240509,141400,1812620400,24300,24300,24300,24300,702
|
|
20240509,141300,1795561800,24300,24300,24300,24300,0
|
|
20240509,141200,1795561800,24300,24300,24300,24300,1
|
|
20240509,141100,1795537500,24250,24250,24250,24250,5
|
|
20240509,141000,1795416250,24250,24250,24250,24250,31
|
|
20240509,140900,1794664500,24300,24300,24300,24300,1
|
|
20240509,140800,1794640200,24250,24250,24250,24250,2
|
|
20240509,140700,1794591700,24300,24300,24300,24300,0
|
|
20240509,140600,1794591700,24300,24300,24300,24300,0
|
|
20240509,140500,1794591700,24300,24300,24300,24300,102
|
|
20240509,140400,1792113100,24350,24350,24350,24350,0
|
|
20240509,140300,1792113100,24350,24350,24350,24350,110
|
|
20240509,140200,1789434600,24350,24350,24350,24350,0
|
|
20240509,140100,1789434600,24350,24350,24350,24350,1
|
|
20240509,140000,1789410250,24300,24350,24350,24300,242
|
|
20240509,135900,1783529600,24300,24300,24300,24300,0
|
|
20240509,135800,1783529600,24300,24300,24300,24300,32
|
|
20240509,135700,1782752000,24300,24300,24300,24300,9
|
|
20240509,135600,1782533300,24350,24350,24350,24350,1
|
|
20240509,135500,1782508950,24350,24350,24350,24350,2
|
|
20240509,135400,1782460250,24300,24300,24300,24300,2
|
|
20240509,135300,1782411650,24300,24300,24300,24300,0
|
|
20240509,135200,1782411650,24300,24300,24300,24300,1
|
|
20240509,135100,1782387350,24300,24300,24300,24300,100
|
|
20240509,135000,1779957350,24300,24300,24300,24300,2
|
|
20240509,134900,1779908750,24300,24300,24300,24300,27
|
|
20240509,134800,1779252650,24300,24350,24350,24300,120
|
|
20240509,134700,1776331150,24300,24300,24300,24300,0
|
|
20240509,134600,1776331150,24300,24300,24300,24300,32
|
|
20240509,134500,1775553550,24300,24300,24300,24300,0
|
|
20240509,134400,1775553550,24300,24300,24300,24300,203
|
|
20240509,134300,1770620650,24350,24300,24350,24300,95
|
|
20240509,134200,1768311600,24350,24350,24350,24350,0
|
|
20240509,134100,1768311600,24350,24350,24350,24350,1
|
|
20240509,134000,1768287250,24300,24300,24300,24300,117
|
|
20240509,133900,1765444150,24300,24300,24350,24250,669
|
|
20240509,133800,1749209950,24350,24350,24350,24350,1
|
|
20240509,133700,1749185600,24250,24250,24250,24250,2
|
|
20240509,133600,1749137100,24350,24250,24350,24250,114
|
|
20240509,133500,1746372300,24300,24300,24300,24300,473
|
|
20240509,133400,1734878400,24300,24300,24300,24300,245
|
|
20240509,133300,1728924900,24300,24350,24350,24300,73
|
|
20240509,133200,1727148100,24350,24300,24350,24300,51
|
|
20240509,133100,1725906300,24300,24300,24300,24300,145
|
|
20240509,133000,1722382800,24300,24300,24300,24300,10
|
|
20240509,132900,1722139800,24300,24350,24350,24300,101
|
|
20240509,132800,1719685450,24350,24300,24350,24300,800
|
|
20240509,132700,1700245300,24300,24350,24350,24300,178
|
|
20240509,132600,1695919750,24300,24300,24300,24300,75
|
|
20240509,132500,1694097250,24300,24300,24300,24300,135
|
|
20240509,132400,1690816750,24350,24350,24350,24350,891
|
|
20240509,132300,1669120900,24350,24350,24350,24350,102
|
|
20240509,132200,1666637200,24300,24300,24300,24300,35
|
|
20240509,132100,1665786700,24300,24300,24300,24300,118
|
|
20240509,132000,1662919300,24300,24300,24300,24300,9
|
|
20240509,131900,1662700600,24350,24300,24350,24300,65
|
|
20240509,131800,1661118550,24350,24350,24350,24350,0
|
|
20240509,131700,1661118550,24350,24350,24350,24350,0
|
|
20240509,131600,1661118550,24350,24300,24350,24250,23
|
|
20240509,131500,1660558800,24300,24300,24300,24300,1
|
|
20240509,131400,1660534500,24350,24250,24350,24250,6
|
|
20240509,131300,1660388900,24300,24300,24300,24300,313
|
|
20240509,131200,1652783000,24300,24300,24300,24300,6
|
|
20240509,131100,1652637200,24300,24300,24300,24300,67
|
|
20240509,131000,1651009100,24350,24350,24350,24350,0
|
|
20240509,130900,1651009100,24350,24350,24350,24350,12
|
|
20240509,130800,1650716900,24350,24300,24350,24300,47
|
|
20240509,130700,1649574650,24300,24300,24300,24300,0
|
|
20240509,130600,1649574650,24300,24300,24300,24300,10
|
|
20240509,130500,1649331650,24300,24350,24350,24300,188
|
|
20240509,130400,1644761400,24350,24350,24350,24350,253
|
|
20240509,130300,1638600850,24350,24350,24350,24350,0
|
|
20240509,130200,1638600850,24350,24350,24350,24350,67
|
|
20240509,130100,1636969400,24350,24350,24350,24350,0
|
|
20240509,130000,1636969400,24350,24350,24350,24350,3
|
|
20240509,125900,1636896350,24400,24400,24400,24400,6
|
|
20240509,125800,1636749950,24400,24400,24400,24400,0
|
|
20240509,125700,1636749950,24400,24400,24400,24400,1
|
|
20240509,125600,1636725550,24350,24350,24350,24350,0
|
|
20240509,125500,1636725550,24350,24350,24350,24350,57
|
|
20240509,125400,1635337600,24350,24350,24350,24350,106
|
|
20240509,125300,1632756500,24400,24400,24400,24400,615
|
|
20240509,125200,1617750500,24400,24400,24400,24400,0
|
|
20240509,125100,1617750500,24400,24400,24400,24400,60
|
|
20240509,125000,1616286500,24400,24400,24400,24400,0
|
|
20240509,124900,1616286500,24400,24400,24400,24400,122
|
|
20240509,124800,1613309700,24400,24400,24400,24400,1
|
|
20240509,124700,1613285300,24350,24350,24350,24350,0
|
|
20240509,124600,1613285300,24350,24350,24350,24350,0
|
|
20240509,124500,1613285300,24350,24400,24400,24350,339
|
|
20240509,124400,1605013800,24400,24400,24400,24400,67
|
|
20240509,124300,1603379000,24400,24450,24450,24400,5
|
|
20240509,124200,1603256950,24450,24450,24450,24400,47
|
|
20240509,124100,1602107850,24450,24450,24450,24450,0
|
|
20240509,124000,1602107850,24450,24450,24450,24450,2
|
|
20240509,123900,1602058950,24400,24400,24400,24400,0
|
|
20240509,123800,1602058950,24400,24400,24400,24400,1
|
|
20240509,123700,1602034550,24400,24400,24400,24400,9
|
|
20240509,123600,1601814950,24450,24450,24450,24450,0
|
|
20240509,123500,1601814950,24450,24450,24450,24450,20
|
|
20240509,123400,1601325950,24450,24450,24450,24450,0
|
|
20240509,123300,1601325950,24450,24450,24450,24450,0
|
|
20240509,123200,1601325950,24450,24450,24450,24450,0
|
|
20240509,123100,1601325950,24450,24450,24450,24450,41
|
|
20240509,123000,1600323500,24450,24450,24450,24450,0
|
|
20240509,122900,1600323500,24450,24450,24450,24450,0
|
|
20240509,122800,1600323500,24450,24450,24450,24450,0
|
|
20240509,122700,1600323500,24450,24450,24450,24450,0
|
|
20240509,122600,1600323500,24450,24450,24450,24450,324
|
|
20240509,122500,1592401700,24450,24450,24450,24450,1
|
|
20240509,122400,1592377250,24500,24450,24500,24450,197
|
|
20240509,122300,1587554800,24500,24500,24500,24500,13
|
|
20240509,122200,1587236300,24500,24500,24500,24500,0
|
|
20240509,122100,1587236300,24500,24500,24500,24500,0
|
|
20240509,122000,1587236300,24500,24500,24500,24500,0
|
|
20240509,121900,1587236300,24500,24500,24500,24500,0
|
|
20240509,121800,1587236300,24500,24500,24500,24500,0
|
|
20240509,121700,1587236300,24500,24500,24500,24500,0
|
|
20240509,121600,1587236300,24500,24500,24500,24500,1
|
|
20240509,121500,1587211800,24400,24400,24400,24400,38
|
|
20240509,121400,1586284600,24400,24450,24450,24400,160
|
|
20240509,121300,1582379250,24450,24450,24450,24450,55
|
|
20240509,121200,1581034500,24450,24450,24450,24450,0
|
|
20240509,121100,1581034500,24450,24450,24450,24450,0
|
|
20240509,121000,1581034500,24450,24450,24450,24450,0
|
|
20240509,120900,1581034500,24450,24450,24450,24450,21
|
|
20240509,120800,1580521050,24450,24450,24450,24450,0
|
|
20240509,120700,1580521050,24450,24400,24450,24400,363
|
|
20240509,120600,1571647650,24400,24400,24400,24400,100
|
|
20240509,120500,1569207650,24400,24400,24400,24400,0
|
|
20240509,120400,1569207650,24400,24450,24450,24400,2
|
|
20240509,120300,1569158800,24450,24450,24450,24450,0
|
|
20240509,120200,1569158800,24450,24400,24450,24400,132
|
|
20240509,120100,1565937950,24400,24400,24400,24400,109
|
|
20240509,120000,1563278350,24400,24400,24400,24400,1
|
|
20240509,115900,1563253950,24350,24350,24350,24350,0
|
|
20240509,115800,1563253950,24350,24400,24400,24350,90
|
|
20240509,115700,1561062400,24400,24400,24400,24350,17
|
|
20240509,115600,1560647650,24400,24400,24400,24400,12
|
|
20240509,115500,1560354850,24400,24400,24400,24400,7
|
|
20240509,115400,1560184050,24400,24400,24400,24400,7
|
|
20240509,115300,1560013250,24350,24350,24350,24350,50
|
|
20240509,115200,1558795750,24350,24350,24350,24350,0
|
|
20240509,115100,1558795750,24350,24350,24350,24350,0
|
|
20240509,115000,1558795750,24350,24350,24350,24350,0
|
|
20240509,114900,1558795750,24350,24350,24350,24350,0
|
|
20240509,114800,1558795750,24350,24350,24350,24350,1
|
|
20240509,114700,1558771400,24450,24450,24450,24450,1
|
|
20240509,114600,1558746950,24350,24350,24350,24350,4
|
|
20240509,114500,1558649550,24400,24400,24400,24400,20
|
|
20240509,114400,1558161550,24400,24400,24400,24400,1
|
|
20240509,114300,1558137150,24500,24500,24500,24500,0
|
|
20240509,114200,1558137150,24500,24500,24500,24300,550
|
|
20240509,114100,1544746500,24400,24500,24500,24400,11
|
|
20240509,114000,1544477100,24500,24500,24500,24500,127
|
|
20240509,113900,1541365600,24500,24450,24500,24450,389
|
|
20240509,113800,1531841950,24450,24400,24450,24400,190
|
|
20240509,113700,1527197950,24350,24350,24350,24350,0
|
|
20240509,113600,1527197950,24350,24350,24350,24350,0
|
|
20240509,113500,1527197950,24350,24350,24350,24350,273
|
|
20240509,113400,1520550400,24350,24350,24350,24350,16
|
|
20240509,113300,1520160800,24350,24300,24350,24300,23
|
|
20240509,113200,1519601750,24300,24300,24300,24300,254
|
|
20240509,113100,1513429550,24250,24300,24300,24250,313
|
|
20240509,113000,1505828650,24350,24350,24350,24350,1
|
|
20240509,112900,1505804300,24300,24300,24300,24300,10
|
|
20240509,112800,1505561300,24300,24300,24300,24300,115
|
|
20240509,112700,1502766800,24350,24350,24350,24300,11
|
|
20240509,112600,1502499000,24350,24300,24350,24300,17
|
|
20240509,112500,1502085850,24300,24250,24300,24250,281
|
|
20240509,112400,1495267700,24250,24250,24250,24250,25
|
|
20240509,112300,1494661450,24350,24300,24400,24250,633
|
|
20240509,112200,1479273500,24400,24400,24400,24400,0
|
|
20240509,112100,1479273500,24400,24400,24400,24400,0
|
|
20240509,112000,1479273500,24400,24300,24400,24300,130
|
|
20240509,111900,1476114400,24300,24300,24300,24300,50
|
|
20240509,111800,1474899400,24400,24400,24400,24400,0
|
|
20240509,111700,1474899400,24400,24350,24400,24250,825
|
|
20240509,111600,1454856700,24350,24400,24400,24350,1570
|
|
20240509,111500,1416582450,24400,24400,24400,24400,2
|
|
20240509,111400,1416533650,24400,24450,24450,24400,577
|
|
20240509,111300,1402453850,24450,24450,24450,24450,7
|
|
20240509,111200,1402282700,24450,24450,24450,24450,173
|
|
20240509,111100,1398052850,24450,24400,24450,24400,293
|
|
20240509,111000,1390889050,24400,24400,24400,24400,40
|
|
20240509,110900,1389913050,24400,24400,24400,24400,130
|
|
20240509,110800,1386741050,24400,24400,24400,24400,0
|
|
20240509,110700,1386741050,24400,24400,24400,24400,92
|
|
20240509,110600,1384496250,24450,24450,24450,24450,1
|
|
20240509,110500,1384471800,24400,24400,24400,24400,219
|
|
20240509,110400,1379128200,24450,24400,24450,24400,245
|
|
20240509,110300,1373150150,24400,24400,24400,24400,85
|
|
20240509,110200,1371076150,24450,24450,24450,24450,0
|
|
20240509,110100,1371076150,24450,24450,24450,24450,50
|
|
20240509,110000,1369853650,24450,24450,24450,24450,490
|
|
20240509,105900,1357873150,24500,24500,24500,24500,25
|
|
20240509,105800,1357260650,24450,24500,24550,24450,124
|
|
20240509,105700,1354228700,24500,24550,24550,24500,501
|
|
20240509,105600,1341954150,24550,24550,24550,24550,10
|
|
20240509,105500,1341708650,24550,24550,24550,24500,120
|
|
20240509,105400,1338768500,24600,24500,24600,24450,125
|
|
20240509,105300,1335709400,24650,24600,24650,24350,1024
|
|
20240509,105200,1310677050,24650,24500,24650,24500,376
|
|
20240509,105100,1301438900,24500,24500,24600,24500,1107
|
|
20240509,105000,1274223700,24500,24500,24500,24500,200
|
|
20240509,104900,1269323700,24500,24550,24550,24500,389
|
|
20240509,104800,1259783750,24550,24500,24550,24500,137
|
|
20240509,104700,1256424000,24450,24400,24450,24400,1474
|
|
20240509,104600,1220445600,24350,24300,24350,24300,27
|
|
20240509,104500,1219789300,24250,24250,24250,24250,150
|
|
20240509,104400,1216151800,24400,24400,24400,24400,0
|
|
20240509,104300,1216151800,24400,24300,24400,24250,335
|
|
20240509,104200,1208014300,24300,24250,24300,24250,60
|
|
20240509,104100,1206556800,24250,24250,24250,24250,1
|
|
20240509,104000,1206532550,24200,24200,24200,24200,31
|
|
20240509,103900,1205782350,24200,24200,24200,24200,13
|
|
20240509,103800,1205467750,24200,24200,24200,24200,100
|
|
20240509,103700,1203047750,24200,24300,24300,24200,653
|
|
20240509,103600,1187233450,24400,24300,24400,24200,1253
|
|
20240509,103500,1156852850,24400,24350,24400,24350,214
|
|
20240509,103400,1151641900,24350,24400,24400,24350,28
|
|
20240509,103300,1150959500,24400,24400,24400,24400,88
|
|
20240509,103200,1148812300,24350,24450,24450,24350,312
|
|
20240509,103100,1141190850,24500,24550,24550,24500,170
|
|
20240509,103000,1137025350,24500,24500,24500,24500,5
|
|
20240509,102900,1136902850,24500,24500,24500,24500,0
|
|
20240509,102800,1136902850,24500,24500,24500,24500,51
|
|
20240509,102700,1135653350,24600,24550,24600,24550,678
|
|
20240509,102600,1119006200,24600,24600,24600,24600,585
|
|
20240509,102500,1104615200,24600,24600,24600,24600,498
|
|
20240509,102400,1092364400,24550,24550,24550,24550,40
|
|
20240509,102300,1091382400,24550,24550,24550,24550,298
|
|
20240509,102200,1084066500,24500,24500,24550,24500,402
|
|
20240509,102100,1074203700,24500,24500,24500,24500,151
|
|
20240509,102000,1070504200,24500,24550,24550,24500,92
|
|
20240509,101900,1068249700,24600,24600,24600,24600,0
|
|
20240509,101800,1068249700,24600,24500,24600,24500,541
|
|
20240509,101700,1054994300,24600,24550,24600,24500,775
|
|
20240509,101600,1035994500,24600,24550,24600,24550,263
|
|
20240509,101500,1029537800,24550,24600,24600,24550,65
|
|
20240509,101400,1027939350,24550,24550,24550,24550,125
|
|
20240509,101300,1024870600,24550,24450,24550,24450,317
|
|
20240509,101200,1017094750,24500,24450,24500,24450,163
|
|
20240509,101100,1013109350,24450,24600,24600,24450,434
|
|
20240509,101000,1002458600,24600,24600,24600,24550,249
|
|
20240509,100900,996345550,24500,24550,24550,24500,229
|
|
20240509,100800,990723650,24500,24500,24500,24500,1190
|
|
20240509,100700,961568650,24450,24450,24500,24450,354
|
|
20240509,100600,952903550,24450,24500,24500,24450,828
|
|
20240509,100500,932625000,24500,24400,24500,24350,1322
|
|
20240509,100400,900298300,24400,24350,24400,24350,105
|
|
20240509,100300,897741400,24400,24400,24400,24400,35
|
|
20240509,100200,896887400,24400,24400,24400,24400,165
|
|
20240509,100100,892861400,24350,24300,24350,24300,11
|
|
20240509,100000,892594050,24300,24400,24400,24300,324
|
|
20240509,095900,884696100,24300,24350,24350,24300,804
|
|
20240509,095800,865123150,24300,24300,24300,24300,442
|
|
20240509,095700,854382550,24300,24200,24350,24200,133
|
|
20240509,095600,851159700,24350,24250,24350,24200,539
|
|
20240509,095500,838112550,24250,24300,24350,24250,119
|
|
20240509,095400,835220850,24350,24300,24350,24300,51
|
|
20240509,095300,833979050,24300,24300,24300,24300,16
|
|
20240509,095200,833590250,24300,24300,24300,24300,0
|
|
20240509,095100,833590250,24300,24300,24300,24300,227
|
|
20240509,095000,828074150,24300,24300,24300,24200,274
|
|
20240509,094900,821426350,24300,24350,24350,24300,14
|
|
20240509,094800,821085500,24350,24350,24350,24350,67
|
|
20240509,094700,819454050,24350,24300,24350,24200,3121
|
|
20240509,094600,743807400,24250,24200,24250,24200,287
|
|
20240509,094500,736851700,24250,24150,24300,24150,3
|
|
20240509,094400,736779000,24300,24150,24300,24100,1616
|
|
20240509,094300,697797600,24150,24300,24300,24150,504
|
|
20240509,094200,685625550,24150,24250,24250,24150,915
|
|
20240509,094100,663497250,24300,24250,24300,24250,234
|
|
20240509,094000,657816750,24250,24400,24400,24250,1094
|
|
20240509,093900,631245800,24450,24400,24450,24400,36
|
|
20240509,093800,630367350,24400,24450,24450,24400,863
|
|
20240509,093700,609303000,24450,24500,24500,24450,120
|
|
20240509,093600,606366050,24500,24500,24500,24500,12
|
|
20240509,093500,606072050,24500,24500,24500,24500,51
|
|
20240509,093400,604822550,24500,24300,24500,24300,1279
|
|
20240509,093300,573734250,24300,24400,24400,24300,197
|
|
20240509,093200,568937150,24400,24350,24400,24300,1196
|
|
20240509,093100,539846250,24350,24400,24400,24350,98
|
|
20240509,093000,537459550,24350,24350,24500,24350,269
|
|
20240509,092900,530909150,24350,24350,24400,24350,766
|
|
20240509,092800,512246650,24350,24350,24350,24350,203
|
|
20240509,092700,507303600,24400,24350,24400,24350,122
|
|
20240509,092600,504327150,24350,24400,24400,24350,160
|
|
20240509,092500,500428950,24400,24400,24500,24400,38
|
|
20240509,092400,499501600,24400,24450,24500,24400,520
|
|
20240509,092300,486810900,24400,24400,24400,24400,51
|
|
20240509,092200,485566500,24400,24400,24400,24400,27
|
|
20240509,092100,484907700,24400,24400,24400,24400,507
|
|
20240509,092000,472536900,24500,24350,24500,24350,15
|
|
20240509,091900,472171500,24350,24400,24500,24350,297
|
|
20240509,091800,464926550,24500,24400,24500,24400,40
|
|
20240509,091700,463950450,24500,24500,24500,24350,155
|
|
20240509,091600,460166550,24500,24550,24550,24500,117
|
|
20240509,091500,457296200,24550,24500,24550,24500,209
|
|
20240509,091400,452175650,24500,24450,24500,24450,173
|
|
20240509,091300,447945750,24450,24300,24450,24300,35
|
|
20240509,091200,447092550,24300,24400,24450,24300,652
|
|
20240509,091100,431197850,24400,24400,24400,24400,28
|
|
20240509,091000,430514650,24400,24400,24400,24400,680
|
|
20240509,090900,413922650,24400,24500,24500,24400,1311
|
|
20240509,090800,381883300,24500,24550,24650,24500,356
|
|
20240509,090700,373155700,24550,24600,24600,24550,215
|
|
20240509,090600,367871750,24600,24750,24750,24600,817
|
|
20240509,090500,347723950,24750,24700,24750,24600,266
|
|
20240509,090400,341155900,24700,24750,24750,24600,555
|
|
20240509,090300,327486150,24700,25000,25050,24700,4647
|
|
20240509,090200,211989700,25150,24650,25150,24650,5548
|
|
20240509,090100,74046650,24650,24400,24650,24400,623
|
|
20240509,090000,58743650,24400,24500,24500,24400,2339
|