577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,183400,5729714800,22450,22450,22450,22450,1790
|
|
20240503,183300,5729714800,22450,22450,22450,22450,0
|
|
20240503,183200,5729714800,22450,22450,22450,22450,0
|
|
20240503,183100,5729714800,22450,22450,22450,22450,0
|
|
20240503,183000,5729714800,22450,22450,22450,22450,0
|
|
20240503,182900,5729714800,22450,22450,22450,22450,0
|
|
20240503,182800,5729714800,22450,22450,22450,22450,0
|
|
20240503,182700,5729714800,22450,22450,22450,22450,0
|
|
20240503,182600,5729714800,22450,22450,22450,22450,0
|
|
20240503,182500,5729714800,22450,22450,22450,22450,0
|
|
20240503,182400,5729714800,22450,22450,22450,22450,0
|
|
20240503,182300,5729714800,22450,22450,22450,22450,0
|
|
20240503,182200,5729714800,22450,22450,22450,22450,0
|
|
20240503,182100,5729714800,22450,22450,22450,22450,0
|
|
20240503,182000,5729714800,22450,22450,22450,22450,0
|
|
20240503,181900,5729714800,22450,22450,22450,22450,0
|
|
20240503,181800,5729714800,22450,22450,22450,22450,0
|
|
20240503,181700,5729714800,22450,22450,22450,22450,0
|
|
20240503,181600,5729714800,22450,22450,22450,22450,0
|
|
20240503,181500,5729714800,22450,22450,22450,22450,0
|
|
20240503,181400,5729714800,22450,22450,22450,22450,0
|
|
20240503,181300,5729714800,22450,22450,22450,22450,0
|
|
20240503,181200,5729714800,22450,22450,22450,22450,0
|
|
20240503,181100,5729714800,22450,22450,22450,22450,0
|
|
20240503,181000,5729714800,22450,22450,22450,22450,0
|
|
20240503,180900,5729714800,22450,22450,22450,22450,0
|
|
20240503,180800,5729714800,22450,22450,22450,22450,0
|
|
20240503,180700,5729714800,22450,22450,22450,22450,0
|
|
20240503,180600,5729714800,22450,22450,22450,22450,0
|
|
20240503,180500,5729714800,22450,22450,22450,22450,0
|
|
20240503,180400,5729714800,22450,22450,22450,22450,1790
|
|
20240503,180300,5729714800,22450,22450,22450,22450,0
|
|
20240503,180200,5729714800,22450,22450,22450,22450,0
|
|
20240503,180100,5729714800,22450,22450,22450,22450,0
|
|
20240503,180000,5729714800,22450,22450,22450,22450,0
|
|
20240503,175900,5729714800,22450,22450,22450,22450,0
|
|
20240503,175800,5729714800,22450,22450,22450,22450,0
|
|
20240503,175700,5729714800,22450,22450,22450,22450,0
|
|
20240503,175600,5729714800,22450,22450,22450,22450,0
|
|
20240503,175500,5729714800,22450,22450,22450,22450,0
|
|
20240503,175400,5729714800,22450,22450,22450,22450,0
|
|
20240503,175300,5729714800,22450,22450,22450,22450,0
|
|
20240503,175200,5729714800,22450,22450,22450,22450,0
|
|
20240503,175100,5729714800,22450,22450,22450,22450,0
|
|
20240503,175000,5729714800,22450,22450,22450,22450,0
|
|
20240503,174900,5729714800,22450,22450,22450,22450,0
|
|
20240503,174800,5729714800,22450,22450,22450,22450,0
|
|
20240503,174700,5729714800,22450,22450,22450,22450,0
|
|
20240503,174600,5729714800,22450,22450,22450,22450,0
|
|
20240503,174500,5729714800,22450,22450,22450,22450,0
|
|
20240503,174400,5729714800,22450,22450,22450,22450,0
|
|
20240503,174300,5729714800,22450,22450,22450,22450,0
|
|
20240503,174200,5729714800,22450,22450,22450,22450,0
|
|
20240503,174100,5729714800,22450,22450,22450,22450,0
|
|
20240503,174000,5729714800,22450,22450,22450,22450,0
|
|
20240503,173900,5729714800,22450,22450,22450,22450,0
|
|
20240503,173800,5729714800,22450,22450,22450,22450,0
|
|
20240503,173700,5729714800,22450,22450,22450,22450,0
|
|
20240503,173600,5729714800,22450,22450,22450,22450,0
|
|
20240503,173500,5729714800,22450,22450,22450,22450,0
|
|
20240503,173400,5729714800,22450,22450,22450,22450,1790
|
|
20240503,173300,5729714800,22450,22450,22450,22450,0
|
|
20240503,173200,5729714800,22450,22450,22450,22450,0
|
|
20240503,173100,5729714800,22450,22450,22450,22450,0
|
|
20240503,173000,5729714800,22450,22450,22450,22450,0
|
|
20240503,172900,5729714800,22450,22450,22450,22450,0
|
|
20240503,172800,5729714800,22450,22450,22450,22450,0
|
|
20240503,172700,5729714800,22450,22450,22450,22450,0
|
|
20240503,172600,5729714800,22450,22450,22450,22450,0
|
|
20240503,172500,5729714800,22450,22450,22450,22450,0
|
|
20240503,172400,5729714800,22450,22450,22450,22450,0
|
|
20240503,172300,5729714800,22450,22450,22450,22450,0
|
|
20240503,172200,5729714800,22450,22450,22450,22450,0
|
|
20240503,172100,5729714800,22450,22450,22450,22450,0
|
|
20240503,172000,5729714800,22450,22450,22450,22450,0
|
|
20240503,171900,5729714800,22450,22450,22450,22450,0
|
|
20240503,171800,5729714800,22450,22450,22450,22450,0
|
|
20240503,171700,5729714800,22450,22450,22450,22450,0
|
|
20240503,171600,5729714800,22450,22450,22450,22450,0
|
|
20240503,171500,5729714800,22450,22450,22450,22450,0
|
|
20240503,171400,5729714800,22450,22450,22450,22450,0
|
|
20240503,171300,5729714800,22450,22450,22450,22450,0
|
|
20240503,171200,5729714800,22450,22450,22450,22450,0
|
|
20240503,171100,5729714800,22450,22450,22450,22450,0
|
|
20240503,171000,5729714800,22450,22450,22450,22450,0
|
|
20240503,170900,5729714800,22450,22450,22450,22450,0
|
|
20240503,170800,5729714800,22450,22450,22450,22450,0
|
|
20240503,170700,5729714800,22450,22450,22450,22450,0
|
|
20240503,170600,5729714800,22450,22450,22450,22450,0
|
|
20240503,170500,5729714800,22450,22450,22450,22450,0
|
|
20240503,170400,5729714800,22450,22450,22450,22450,1790
|
|
20240503,170300,5729714800,22450,22450,22450,22450,0
|
|
20240503,170200,5729714800,22450,22450,22450,22450,0
|
|
20240503,170100,5729714800,22450,22450,22450,22450,0
|
|
20240503,170000,5729714800,22450,22450,22450,22450,0
|
|
20240503,165900,5729714800,22450,22450,22450,22450,0
|
|
20240503,165800,5729714800,22450,22450,22450,22450,0
|
|
20240503,165700,5729714800,22450,22450,22450,22450,0
|
|
20240503,165600,5729714800,22450,22450,22450,22450,0
|
|
20240503,165500,5729714800,22450,22450,22450,22450,0
|
|
20240503,165400,5729714800,22450,22450,22450,22450,0
|
|
20240503,165300,5729714800,22450,22450,22450,22450,0
|
|
20240503,165200,5729714800,22450,22450,22450,22450,0
|
|
20240503,165100,5729714800,22450,22450,22450,22450,0
|
|
20240503,165000,5729714800,22450,22450,22450,22450,0
|
|
20240503,164900,5729714800,22450,22450,22450,22450,0
|
|
20240503,164800,5729714800,22450,22450,22450,22450,0
|
|
20240503,164700,5729714800,22450,22450,22450,22450,0
|
|
20240503,164600,5729714800,22450,22450,22450,22450,0
|
|
20240503,164500,5729714800,22450,22450,22450,22450,0
|
|
20240503,164400,5729714800,22450,22450,22450,22450,0
|
|
20240503,164300,5729714800,22450,22450,22450,22450,0
|
|
20240503,164200,5729714800,22450,22450,22450,22450,0
|
|
20240503,164100,5729714800,22450,22450,22450,22450,0
|
|
20240503,164000,5729714800,22450,22450,22450,22450,0
|
|
20240503,163900,5729714800,22450,22450,22450,22450,0
|
|
20240503,163800,5729714800,22450,22450,22450,22450,0
|
|
20240503,163700,5729714800,22450,22450,22450,22450,0
|
|
20240503,163600,5729714800,22450,22450,22450,22450,0
|
|
20240503,163500,5729714800,22450,22450,22450,22450,0
|
|
20240503,163400,5729714800,22450,22450,22450,22450,1790
|
|
20240503,163300,5729714800,22450,22450,22450,22450,0
|
|
20240503,163200,5729714800,22450,22450,22450,22450,0
|
|
20240503,163100,5729714800,22450,22450,22450,22450,0
|
|
20240503,163000,5729714800,22450,22450,22450,22450,0
|
|
20240503,162900,5729714800,22450,22450,22450,22450,0
|
|
20240503,162800,5729714800,22450,22450,22450,22450,0
|
|
20240503,162700,5729714800,22450,22450,22450,22450,0
|
|
20240503,162600,5729714800,22450,22450,22450,22450,0
|
|
20240503,162500,5729714800,22450,22450,22450,22450,0
|
|
20240503,162400,5729714800,22450,22450,22450,22450,0
|
|
20240503,162300,5729714800,22450,22450,22450,22450,0
|
|
20240503,162200,5729714800,22450,22450,22450,22450,0
|
|
20240503,162100,5729714800,22450,22450,22450,22450,0
|
|
20240503,162000,5729714800,22450,22450,22450,22450,0
|
|
20240503,161900,5729714800,22450,22450,22450,22450,0
|
|
20240503,161800,5729714800,22450,22450,22450,22450,0
|
|
20240503,161700,5729714800,22450,22450,22450,22450,0
|
|
20240503,161600,5729714800,22450,22450,22450,22450,0
|
|
20240503,161500,5729714800,22450,22450,22450,22450,0
|
|
20240503,161400,5729714800,22450,22450,22450,22450,0
|
|
20240503,161300,5729714800,22450,22450,22450,22450,0
|
|
20240503,161200,5729714800,22450,22450,22450,22450,0
|
|
20240503,161100,5729714800,22450,22450,22450,22450,0
|
|
20240503,161000,5729714800,22450,22450,22450,22450,0
|
|
20240503,160900,5729714800,22450,22450,22450,22450,0
|
|
20240503,160800,5729714800,22450,22450,22450,22450,0
|
|
20240503,160700,5729714800,22450,22450,22450,22450,0
|
|
20240503,160600,5729714800,22450,22450,22450,22450,0
|
|
20240503,160500,5729714800,22450,22450,22450,22450,0
|
|
20240503,160400,5729714800,22450,22450,22450,22450,1790
|
|
20240503,160300,5729714800,22450,22450,22450,22450,0
|
|
20240503,160200,5729714800,22450,22450,22450,22450,0
|
|
20240503,160100,5729714800,22450,22450,22450,22450,0
|
|
20240503,160000,5729714800,22450,22450,22450,22450,0
|
|
20240503,155900,5729714800,22450,22450,22450,22450,0
|
|
20240503,155800,5729714800,22450,22450,22450,22450,0
|
|
20240503,155700,5729714800,22450,22450,22450,22450,0
|
|
20240503,155600,5729714800,22450,22450,22450,22450,0
|
|
20240503,155500,5729714800,22450,22450,22450,22450,0
|
|
20240503,155400,5729714800,22450,22450,22450,22450,0
|
|
20240503,155300,5729714800,22450,22450,22450,22450,0
|
|
20240503,155200,5729714800,22450,22450,22450,22450,0
|
|
20240503,155100,5729714800,22450,22450,22450,22450,0
|
|
20240503,155000,5729714800,22450,22450,22450,22450,0
|
|
20240503,154900,5729714800,22450,22450,22450,22450,0
|
|
20240503,154800,5729714800,22450,22450,22450,22450,0
|
|
20240503,154700,5729714800,22450,22450,22450,22450,0
|
|
20240503,154600,5729714800,22450,22450,22450,22450,0
|
|
20240503,154500,5729714800,22450,22450,22450,22450,0
|
|
20240503,154400,5729714800,22450,22450,22450,22450,0
|
|
20240503,154300,5729714800,22450,22450,22450,22450,0
|
|
20240503,154200,5729714800,22450,22450,22450,22450,0
|
|
20240503,154100,5729714800,22450,22450,22450,22450,0
|
|
20240503,154000,5729714800,22450,22450,22450,22450,0
|
|
20240503,153900,5729714800,22450,22450,22450,22450,0
|
|
20240503,153800,5729714800,22450,22450,22450,22450,0
|
|
20240503,153700,5729714800,22450,22450,22450,22450,0
|
|
20240503,153600,5729714800,22450,22450,22450,22450,0
|
|
20240503,153500,5729714800,22450,22450,22450,22450,0
|
|
20240503,153400,5729714800,22450,22450,22450,22450,1790
|
|
20240503,153300,5729714800,22450,22450,22450,22450,0
|
|
20240503,153200,5729714800,22450,22450,22450,22450,0
|
|
20240503,153100,5729714800,22450,22450,22450,22450,0
|
|
20240503,153000,5729714800,22450,22450,22450,22450,1790
|
|
20240503,152900,5689529300,22500,22500,22500,22500,0
|
|
20240503,152800,5689529300,22500,22500,22500,22500,0
|
|
20240503,152700,5689529300,22500,22500,22500,22500,0
|
|
20240503,152600,5689529300,22500,22500,22500,22500,0
|
|
20240503,152500,5689529300,22500,22500,22500,22500,0
|
|
20240503,152400,5689529300,22500,22500,22500,22500,0
|
|
20240503,152300,5689529300,22500,22500,22500,22500,0
|
|
20240503,152200,5689529300,22500,22500,22500,22500,0
|
|
20240503,152100,5689529300,22500,22500,22500,22500,0
|
|
20240503,152000,5689529300,22500,22500,22500,22500,0
|
|
20240503,151900,5689529300,22500,22450,22500,22450,137
|
|
20240503,151800,5686448300,22500,22400,22500,22400,265
|
|
20240503,151700,5680498550,22450,22450,22450,22450,44
|
|
20240503,151600,5679510750,22450,22450,22450,22400,287
|
|
20240503,151500,5673068900,22400,22400,22450,22400,13
|
|
20240503,151400,5672777150,22400,22450,22450,22400,617
|
|
20240503,151300,5658951850,22400,22400,22400,22400,9
|
|
20240503,151200,5658750250,22400,22450,22450,22400,19
|
|
20240503,151100,5658324000,22450,22400,22450,22400,86
|
|
20240503,151000,5656393400,22400,22400,22500,22400,714
|
|
20240503,150900,5640379700,22450,22400,22450,22400,642
|
|
20240503,150800,5625968100,22450,22450,22450,22450,50
|
|
20240503,150700,5624845600,22450,22450,22450,22400,217
|
|
20240503,150600,5619978950,22450,22450,22450,22400,173
|
|
20240503,150500,5616100350,22400,22450,22450,22400,1408
|
|
20240503,150400,5584554750,22400,22400,22400,22400,27
|
|
20240503,150300,5583949950,22400,22400,22400,22400,0
|
|
20240503,150200,5583949950,22400,22400,22400,22400,184
|
|
20240503,150100,5579828350,22400,22400,22400,22400,2
|
|
20240503,150000,5579783550,22400,22450,22450,22400,5
|
|
20240503,145900,5579671500,22500,22500,22500,22450,115
|
|
20240503,145800,5577088500,22500,22450,22500,22450,2244
|
|
20240503,145700,5526699500,22500,22500,22500,22500,0
|
|
20240503,145600,5526699500,22500,22500,22500,22450,59
|
|
20240503,145500,5525373700,22500,22500,22500,22500,24
|
|
20240503,145400,5524833700,22500,22500,22500,22500,36
|
|
20240503,145300,5524023700,22500,22450,22500,22450,6
|
|
20240503,145200,5523888900,22500,22450,22500,22400,27
|
|
20240503,145100,5523282050,22400,22400,22400,22400,5
|
|
20240503,145000,5523170050,22450,22500,22500,22450,63
|
|
20240503,144900,5521753050,22500,22500,22550,22500,145
|
|
20240503,144800,5518490050,22450,22500,22500,22450,1292
|
|
20240503,144700,5489420100,22500,22450,22500,22450,128
|
|
20240503,144600,5486546400,22450,22450,22450,22400,526
|
|
20240503,144500,5474761950,22450,22450,22500,22450,1594
|
|
20240503,144400,5438976050,22500,22500,22500,22500,73
|
|
20240503,144300,5437333550,22500,22500,22500,22500,19
|
|
20240503,144200,5436906050,22500,22500,22500,22500,207
|
|
20240503,144100,5432248550,22500,22450,22500,22450,40
|
|
20240503,144000,5431348600,22500,22500,22500,22500,17
|
|
20240503,143900,5430966100,22500,22500,22500,22500,1
|
|
20240503,143800,5430943600,22500,22500,22500,22500,54
|
|
20240503,143700,5429728600,22500,22550,22550,22500,66
|
|
20240503,143600,5428242300,22550,22500,22550,22500,874
|
|
20240503,143500,5408534500,22550,22550,22550,22500,5
|
|
20240503,143400,5408421900,22450,22450,22550,22450,734
|
|
20240503,143300,5391907850,22500,22500,22500,22500,1
|
|
20240503,143200,5391885350,22500,22500,22500,22500,34
|
|
20240503,143100,5391120350,22500,22500,22500,22500,10
|
|
20240503,143000,5390895350,22500,22450,22500,22450,41
|
|
20240503,142900,5389972950,22500,22450,22500,22450,3
|
|
20240503,142800,5389905550,22500,22500,22500,22500,43
|
|
20240503,142700,5388938050,22450,22500,22550,22450,3952
|
|
20240503,142600,5300034200,22550,22550,22550,22550,15
|
|
20240503,142500,5299695950,22500,22500,22500,22500,0
|
|
20240503,142400,5299695950,22500,22550,22550,22500,235
|
|
20240503,142300,5294407200,22550,22550,22550,22550,25
|
|
20240503,142200,5293843450,22550,22550,22550,22550,0
|
|
20240503,142100,5293843450,22550,22500,22550,22500,29
|
|
20240503,142000,5293190200,22500,22550,22550,22500,54
|
|
20240503,141900,5291973500,22550,22550,22550,22500,40
|
|
20240503,141800,5291072500,22550,22500,22550,22500,2
|
|
20240503,141700,5291027450,22500,22550,22550,22500,74
|
|
20240503,141600,5289361000,22550,22550,22550,22550,35
|
|
20240503,141500,5288571750,22550,22500,22550,22500,315
|
|
20240503,141400,5281468650,22550,22550,22550,22550,1
|
|
20240503,141300,5281446100,22550,22550,22550,22500,84
|
|
20240503,141200,5279552100,22500,22500,22500,22500,130
|
|
20240503,141100,5276627100,22550,22550,22550,22500,31
|
|
20240503,141000,5275928750,22500,22500,22500,22500,613
|
|
20240503,140900,5262136250,22500,22500,22500,22500,325
|
|
20240503,140800,5254823750,22500,22500,22500,22500,1651
|
|
20240503,140700,5217676250,22550,22550,22550,22550,14
|
|
20240503,140600,5217360550,22500,22550,22550,22500,36
|
|
20240503,140500,5216548800,22550,22550,22550,22550,26
|
|
20240503,140400,5215962500,22550,22550,22550,22550,0
|
|
20240503,140300,5215962500,22550,22550,22550,22550,15
|
|
20240503,140200,5215624250,22550,22550,22550,22550,74
|
|
20240503,140100,5213955550,22550,22550,22550,22550,15
|
|
20240503,140000,5213617300,22550,22550,22550,22550,441
|
|
20240503,135900,5203672750,22550,22550,22550,22550,40
|
|
20240503,135800,5202770750,22550,22550,22550,22500,37
|
|
20240503,135700,5201936800,22550,22550,22550,22550,52
|
|
20240503,135600,5200764200,22500,22500,22500,22500,0
|
|
20240503,135500,5200764200,22500,22550,22550,22500,45
|
|
20240503,135400,5199750400,22500,22550,22550,22500,2
|
|
20240503,135300,5199705350,22550,22550,22550,22550,14
|
|
20240503,135200,5199389650,22550,22550,22550,22550,29
|
|
20240503,135100,5198735700,22550,22550,22550,22550,25
|
|
20240503,135000,5198171950,22550,22550,22550,22550,188
|
|
20240503,134900,5193932550,22550,22550,22550,22550,14
|
|
20240503,134800,5193616850,22500,22550,22600,22500,1574
|
|
20240503,134700,5158132450,22550,22550,22550,22550,3
|
|
20240503,134600,5158064800,22600,22600,22600,22600,15
|
|
20240503,134500,5157725800,22550,22600,22600,22550,249
|
|
20240503,134400,5152102900,22600,22550,22600,22550,120
|
|
20240503,134300,5149395700,22550,22600,22600,22550,288
|
|
20240503,134200,5142887950,22600,22550,22600,22550,65
|
|
20240503,134100,5141421450,22550,22600,22600,22550,367
|
|
20240503,134000,5133138700,22600,22550,22600,22550,113
|
|
20240503,133900,5130589300,22550,22550,22550,22550,1
|
|
20240503,133800,5130566750,22600,22600,22600,22600,38
|
|
20240503,133700,5129707950,22600,22550,22600,22550,26
|
|
20240503,133600,5129120400,22600,22550,22600,22550,64
|
|
20240503,133500,5127674250,22550,22550,22550,22550,1
|
|
20240503,133400,5127651700,22600,22600,22600,22600,38
|
|
20240503,133300,5126792900,22600,22600,22600,22600,10
|
|
20240503,133200,5126566900,22600,22600,22600,22600,15
|
|
20240503,133100,5126227900,22600,22600,22600,22600,24
|
|
20240503,133000,5125685500,22600,22600,22600,22600,34
|
|
20240503,132900,5124917100,22550,22550,22550,22550,220
|
|
20240503,132800,5119956100,22600,22600,22600,22600,18
|
|
20240503,132700,5119549300,22550,22600,22600,22550,50
|
|
20240503,132600,5118419350,22600,22600,22600,22600,25
|
|
20240503,132500,5117854350,22600,22600,22650,22600,104
|
|
20240503,132400,5115502950,22600,22600,22650,22600,280
|
|
20240503,132300,5109173050,22600,22600,22600,22600,3
|
|
20240503,132200,5109105250,22650,22600,22650,22600,430
|
|
20240503,132100,5099386750,22600,22600,22600,22600,883
|
|
20240503,132000,5079430950,22600,22600,22600,22600,1255
|
|
20240503,131900,5051067950,22600,22600,22600,22550,238
|
|
20240503,131800,5045690250,22600,22600,22600,22600,15
|
|
20240503,131700,5045351250,22550,22550,22550,22550,0
|
|
20240503,131600,5045351250,22550,22600,22600,22550,16
|
|
20240503,131500,5044989700,22600,22550,22600,22550,34
|
|
20240503,131400,5044221500,22550,22600,22600,22550,39
|
|
20240503,131300,5043341300,22550,22550,22550,22550,35
|
|
20240503,131200,5042552050,22550,22600,22600,22550,93
|
|
20240503,131100,5040450800,22600,22600,22600,22600,14
|
|
20240503,131000,5040134400,22550,22550,22600,22550,285
|
|
20240503,130900,5033696050,22600,22600,22600,22600,15
|
|
20240503,130800,5033357050,22600,22600,22600,22600,10
|
|
20240503,130700,5033131050,22600,22600,22600,22600,15
|
|
20240503,130600,5032792050,22600,22600,22600,22600,24
|
|
20240503,130500,5032249650,22600,22550,22600,22550,15
|
|
20240503,130400,5031910700,22600,22550,22600,22550,11
|
|
20240503,130300,5031662150,22600,22600,22600,22600,25
|
|
20240503,130200,5031097150,22600,22550,22600,22550,850
|
|
20240503,130100,5011894650,22600,22600,22600,22600,25
|
|
20240503,130000,5011329650,22600,22600,22650,22600,130
|
|
20240503,125900,5008391500,22650,22600,22650,22600,138
|
|
20240503,125800,5005270650,22600,22600,22600,22600,159
|
|
20240503,125700,5001677250,22600,22600,22650,22600,28
|
|
20240503,125600,5001043200,22600,22600,22600,22600,1
|
|
20240503,125500,5001020600,22600,22600,22600,22550,1291
|
|
20240503,125400,4971844350,22600,22550,22600,22550,22
|
|
20240503,125300,4971347700,22500,22550,22550,22500,22
|
|
20240503,125200,4970851900,22500,22500,22500,22500,0
|
|
20240503,125100,4970851900,22500,22550,22550,22500,67
|
|
20240503,125000,4969341350,22550,22500,22550,22500,11
|
|
20240503,124900,4969093350,22500,22550,22550,22500,66
|
|
20240503,124800,4967605900,22500,22500,22500,22500,25
|
|
20240503,124700,4967043400,22500,22550,22550,22500,20
|
|
20240503,124600,4966592700,22550,22500,22550,22500,20
|
|
20240503,124500,4966142200,22500,22550,22550,22500,22
|
|
20240503,124400,4965646400,22500,22500,22500,22500,3
|
|
20240503,124300,4965578900,22500,22550,22550,22500,32
|
|
20240503,124200,4964857700,22500,22500,22500,22500,1
|
|
20240503,124100,4964835200,22500,22550,22550,22500,413
|
|
20240503,124000,4955523400,22500,22500,22500,22500,0
|
|
20240503,123900,4955523400,22500,22550,22550,22500,31
|
|
20240503,123800,4954824700,22500,22500,22500,22500,0
|
|
20240503,123700,4954824700,22500,22550,22550,22500,451
|
|
20240503,123600,4944674000,22600,22600,22600,22600,25
|
|
20240503,123500,4944109000,22600,22600,22600,22600,0
|
|
20240503,123400,4944109000,22600,22550,22600,22550,175
|
|
20240503,123300,4940162000,22500,22500,22500,22450,581
|
|
20240503,123200,4927089800,22500,22550,22550,22500,61
|
|
20240503,123100,4925714300,22550,22500,22550,22500,17
|
|
20240503,123000,4925331750,22500,22550,22550,22500,18
|
|
20240503,122900,4924925950,22500,22550,22550,22500,16
|
|
20240503,122800,4924565450,22550,22550,22550,22500,1040
|
|
20240503,122700,4901163450,22550,22500,22550,22500,388
|
|
20240503,122600,4892414100,22550,22550,22550,22550,73
|
|
20240503,122500,4890767950,22500,22650,22650,22500,972
|
|
20240503,122400,4868848600,22600,22600,22650,22600,1673
|
|
20240503,122300,4831038100,22600,22600,22600,22600,18
|
|
20240503,122200,4830631300,22650,22650,22650,22650,126
|
|
20240503,122100,4827777400,22650,22650,22650,22600,27
|
|
20240503,122000,4827166150,22650,22650,22650,22650,160
|
|
20240503,121900,4823542150,22600,22600,22600,22600,5
|
|
20240503,121800,4823429150,22650,22650,22650,22600,65
|
|
20240503,121700,4821957600,22650,22650,22650,22600,30
|
|
20240503,121600,4821278400,22650,22650,22650,22650,20
|
|
20240503,121500,4820825400,22650,22650,22650,22600,110
|
|
20240503,121400,4818335250,22650,22650,22650,22650,25
|
|
20240503,121300,4817769000,22600,22650,22650,22600,25
|
|
20240503,121200,4817203000,22650,22650,22650,22600,36
|
|
20240503,121100,4816388100,22650,22650,22650,22600,279
|
|
20240503,121000,4810070150,22650,22600,22650,22600,357
|
|
20240503,120900,4801990800,22650,22650,22650,22600,17
|
|
20240503,120800,4801606050,22650,22650,22650,22650,15
|
|
20240503,120700,4801266300,22600,22650,22650,22600,15
|
|
20240503,120600,4800926800,22600,22650,22650,22600,134
|
|
20240503,120500,4797897700,22600,22650,22650,22600,7
|
|
20240503,120400,4797739450,22600,22650,22650,22600,148
|
|
20240503,120300,4794393900,22650,22600,22650,22600,16
|
|
20240503,120200,4794031800,22600,22600,22600,22600,1226
|
|
20240503,120100,4766324200,22600,22550,22600,22500,100
|
|
20240503,120000,4764070200,22550,22550,22600,22550,80
|
|
20240503,115900,4762265700,22550,22550,22550,22500,1758
|
|
20240503,115800,4722623150,22550,22550,22550,22550,48
|
|
20240503,115700,4721540750,22600,22600,22600,22550,64
|
|
20240503,115600,4720094650,22600,22600,22600,22600,11
|
|
20240503,115500,4719846050,22600,22600,22600,22550,22
|
|
20240503,115400,4719348900,22650,22650,22650,22650,0
|
|
20240503,115300,4719348900,22650,22650,22650,22600,37
|
|
20240503,115200,4718511150,22650,22650,22650,22650,48
|
|
20240503,115100,4717423950,22650,22600,22650,22600,61
|
|
20240503,115000,4716044650,22600,22600,22600,22600,123
|
|
20240503,114900,4713264850,22600,22550,22600,22550,162
|
|
20240503,114800,4709604900,22550,22550,22550,22550,35
|
|
20240503,114700,4708815650,22600,22550,22600,22550,20
|
|
20240503,114600,4708363950,22600,22550,22600,22550,1220
|
|
20240503,114500,4680793450,22600,22550,22600,22550,31
|
|
20240503,114400,4680093150,22550,22550,22550,22550,1
|
|
20240503,114300,4680070600,22600,22550,22600,22550,21
|
|
20240503,114200,4679596250,22550,22550,22550,22550,105
|
|
20240503,114100,4677228500,22500,22550,22550,22500,1697
|
|
20240503,114000,4638961450,22550,22550,22550,22550,95
|
|
20240503,113900,4636819200,22550,22600,22600,22550,287
|
|
20240503,113800,4630345400,22600,22550,22600,22550,459
|
|
20240503,113700,4619994450,22550,22550,22550,22550,19
|
|
20240503,113600,4619566000,22550,22550,22550,22550,200
|
|
20240503,113500,4615056000,22550,22550,22550,22550,82
|
|
20240503,113400,4613206900,22550,22550,22550,22550,6
|
|
20240503,113300,4613071600,22550,22550,22550,22550,44
|
|
20240503,113200,4612079400,22550,22550,22550,22550,1594
|
|
20240503,113100,4576134700,22550,22550,22550,22500,30
|
|
20240503,113000,4575458450,22500,22500,22500,22500,10
|
|
20240503,112900,4575233450,22500,22550,22550,22500,26
|
|
20240503,112800,4574647700,22550,22550,22550,22550,24
|
|
20240503,112700,4574106500,22550,22550,22550,22500,43
|
|
20240503,112600,4573137400,22550,22500,22550,22500,23
|
|
20240503,112500,4572619200,22500,22550,22550,22500,129
|
|
20240503,112400,4569715500,22550,22500,22550,22500,43
|
|
20240503,112300,4568746750,22500,22500,22500,22500,6
|
|
20240503,112200,4568611750,22550,22550,22550,22550,14
|
|
20240503,112100,4568296050,22500,22500,22500,22500,6
|
|
20240503,112000,4568161050,22550,22450,22550,22450,1078
|
|
20240503,111900,4543907200,22450,22450,22450,22450,50
|
|
20240503,111800,4542784700,22500,22450,22500,22450,477
|
|
20240503,111700,4532075200,22450,22400,22450,22400,276
|
|
20240503,111600,4525889300,22450,22450,22450,22450,15
|
|
20240503,111500,4525552550,22450,22400,22450,22400,19
|
|
20240503,111400,4525126300,22450,22450,22450,22450,38
|
|
20240503,111300,4524273200,22400,22450,22450,22400,80
|
|
20240503,111200,4522479200,22450,22450,22450,22400,220
|
|
20240503,111100,4517540300,22450,22450,22450,22400,76
|
|
20240503,111000,4515835150,22450,22400,22450,22400,318
|
|
20240503,110900,4508698850,22450,22400,22450,22400,16
|
|
20240503,110800,4508339950,22450,22450,22450,22450,14
|
|
20240503,110700,4508025650,22400,22450,22450,22400,80
|
|
20240503,110600,4506233600,22400,22400,22450,22400,137
|
|
20240503,110500,4503163550,22400,22400,22400,22400,60
|
|
20240503,110400,4501819550,22450,22450,22450,22450,14
|
|
20240503,110300,4501505250,22400,22400,22400,22400,185
|
|
20240503,110200,4497361250,22450,22400,22450,22400,35
|
|
20240503,110100,4496576000,22400,22450,22450,22400,905
|
|
20240503,110000,4476259000,22450,22400,22450,22400,36
|
|
20240503,105900,4475451850,22400,22400,22450,22400,165
|
|
20240503,105800,4471755350,22450,22450,22450,22400,90
|
|
20240503,105700,4469735800,22450,22400,22450,22400,15
|
|
20240503,105600,4469399300,22450,22450,22450,22450,37
|
|
20240503,105500,4468568650,22450,22400,22450,22400,86
|
|
20240503,105400,4466638250,22450,22450,22500,22450,59
|
|
20240503,105300,4465313550,22450,22400,22450,22400,33
|
|
20240503,105200,4464572850,22500,22500,22500,22500,16
|
|
20240503,105100,4464212850,22500,22450,22500,22450,83
|
|
20240503,105000,4462349000,22400,22450,22450,22400,53
|
|
20240503,104900,4461159400,22450,22450,22450,22450,14
|
|
20240503,104800,4460845100,22400,22450,22450,22400,24
|
|
20240503,104700,4460306600,22500,22500,22500,22500,34
|
|
20240503,104600,4459541600,22500,22500,22500,22500,24
|
|
20240503,104500,4459001600,22500,22500,22500,22500,33
|
|
20240503,104400,4458259100,22450,22400,22450,22400,59
|
|
20240503,104300,4456936400,22400,22400,22400,22400,209
|
|
20240503,104200,4452254800,22400,22350,22400,22350,1198
|
|
20240503,104100,4425464200,22400,22350,22400,22350,82
|
|
20240503,104000,4423629900,22400,22450,22450,22350,1910
|
|
20240503,103900,4380830850,22450,22500,22500,22450,302
|
|
20240503,103800,4374050150,22500,22550,22550,22500,307
|
|
20240503,103700,4367142550,22550,22500,22550,22500,27
|
|
20240503,103600,4366533800,22500,22500,22500,22500,56
|
|
20240503,103500,4365273800,22550,22500,22550,22500,214
|
|
20240503,103400,4360458100,22550,22500,22550,22450,97
|
|
20240503,103300,4358275600,22500,22600,22600,22500,3631
|
|
20240503,103200,4276420600,22600,22650,22650,22600,45
|
|
20240503,103100,4275403100,22650,22600,22650,22600,65
|
|
20240503,103000,4273933350,22600,22650,22650,22600,167
|
|
20240503,102900,4270154700,22700,22650,22700,22650,37
|
|
20240503,102800,4269315450,22650,22700,22700,22650,167
|
|
20240503,102700,4265532700,22700,22700,22700,22700,19
|
|
20240503,102600,4265101400,22700,22650,22700,22650,161
|
|
20240503,102500,4261454100,22650,22650,22700,22650,249
|
|
20240503,102400,4255809000,22650,22650,22700,22650,614
|
|
20240503,102300,4241901500,22650,22650,22700,22650,35
|
|
20240503,102200,4241107500,22650,22650,22700,22650,158
|
|
20240503,102100,4237528700,22650,22650,22700,22650,128
|
|
20240503,102000,4234626000,22600,22650,22650,22600,1242
|
|
20240503,101900,4206494950,22650,22550,22650,22550,2189
|
|
20240503,101800,4157035400,22500,22550,22550,22500,172
|
|
20240503,101700,4153157300,22500,22550,22550,22500,349
|
|
20240503,101600,4145287950,22550,22550,22550,22500,673
|
|
20240503,101500,4130117150,22500,22550,22550,22500,79
|
|
20240503,101400,4128337800,22550,22500,22550,22500,473
|
|
20240503,101300,4117694550,22500,22550,22600,22500,102
|
|
20240503,101200,4115395450,22550,22600,22600,22500,231
|
|
20240503,101100,4110195750,22500,22500,22500,22500,2
|
|
20240503,101000,4110150750,22500,22550,22650,22500,1075
|
|
20240503,100900,4085938650,22600,22600,22600,22600,19
|
|
20240503,100800,4085509250,22650,22550,22650,22500,154
|
|
20240503,100700,4082035350,22500,22550,22550,22500,190
|
|
20240503,100600,4077751100,22550,22600,22600,22550,35
|
|
20240503,100500,4076960450,22600,22500,22600,22500,228
|
|
20240503,100400,4071829450,22500,22550,22600,22500,197
|
|
20240503,100300,4067386400,22550,22550,22550,22550,87
|
|
20240503,100200,4065424550,22550,22600,22600,22550,28
|
|
20240503,100100,4064792450,22600,22550,22600,22500,198
|
|
20240503,100000,4060327100,22550,22600,22650,22550,441
|
|
20240503,095900,4050377000,22600,22700,22700,22550,1001
|
|
20240503,095800,4027758000,22600,22600,22700,22550,910
|
|
20240503,095700,4007179750,22650,22750,22750,22650,476
|
|
20240503,095600,3996387500,22750,22700,22750,22650,485
|
|
20240503,095500,3985384200,22700,22750,22750,22700,2723
|
|
20240503,095400,3923508900,22750,22800,22800,22750,505
|
|
20240503,095300,3912012450,22750,22800,22800,22750,741
|
|
20240503,095200,3895151600,22800,22750,22850,22750,3401
|
|
20240503,095100,3817613350,22700,22800,22800,22700,558
|
|
20240503,095000,3804923550,22800,22750,22800,22750,624
|
|
20240503,094900,3790726300,22800,22750,22800,22750,576
|
|
20240503,094800,3777611900,22750,22750,22750,22700,2064
|
|
20240503,094700,3730674150,22750,22750,22800,22750,2754
|
|
20240503,094600,3667976450,22750,22700,22800,22700,10603
|
|
20240503,094500,3427059400,22650,22700,22700,22650,1693
|
|
20240503,094400,3388678950,22700,22700,22700,22650,4282
|
|
20240503,094300,3291478000,22650,22650,22700,22650,988
|
|
20240503,094200,3269085800,22650,22700,22750,22600,4390
|
|
20240503,094100,3169456150,22650,22550,22650,22550,4981
|
|
20240503,094000,3056736100,22600,22600,22600,22550,187
|
|
20240503,093900,3052514800,22600,22500,22600,22500,582
|
|
20240503,093800,3039384450,22500,22550,22600,22500,645
|
|
20240503,093700,3024834950,22600,22600,22600,22550,278
|
|
20240503,093600,3018555500,22650,22650,22650,22600,202
|
|
20240503,093500,3013983600,22600,22600,22650,22600,271
|
|
20240503,093400,3007849150,22650,22650,22650,22600,525
|
|
20240503,093300,2995976700,22600,22550,22650,22550,1210
|
|
20240503,093200,2968592050,22600,22450,22600,22450,7015
|
|
20240503,093100,2810715550,22450,22500,22500,22450,2324
|
|
20240503,093000,2758458550,22500,22600,22600,22500,1272
|
|
20240503,092900,2729805250,22600,22600,22650,22550,545
|
|
20240503,092800,2717487950,22600,22600,22650,22600,1624
|
|
20240503,092700,2680780150,22550,22650,22650,22550,1770
|
|
20240503,092600,2640758300,22650,22700,22700,22600,787
|
|
20240503,092500,2622926950,22700,22650,22700,22650,3152
|
|
20240503,092400,2551507350,22650,22650,22700,22600,926
|
|
20240503,092300,2530546650,22650,22650,22750,22650,4263
|
|
20240503,092200,2433799600,22600,22650,22700,22550,3125
|
|
20240503,092100,2363025600,22650,22600,22700,22600,2393
|
|
20240503,092000,2308821850,22600,22550,22650,22500,8058
|
|
20240503,091900,2126803400,22550,22550,22650,22500,5054
|
|
20240503,091800,2012654900,22550,22500,22650,22450,6864
|
|
20240503,091700,1857845900,22450,22450,22500,22400,2171
|
|
20240503,091600,1809111900,22450,22450,22500,22400,726
|
|
20240503,091500,1792800400,22450,22350,22550,22300,15352
|
|
20240503,091400,1448074000,22400,22400,22400,22350,899
|
|
20240503,091300,1427937250,22400,22450,22500,22350,4326
|
|
20240503,091200,1331016950,22450,22250,22500,22250,8420
|
|
20240503,091100,1142609450,22250,22200,22300,22200,2975
|
|
20240503,091000,1076459850,22200,22100,22250,22100,3982
|
|
20240503,090900,988082800,22150,22150,22200,22100,710
|
|
20240503,090800,972355050,22200,22000,22200,22000,2206
|
|
20240503,090700,923475800,22100,22000,22150,21950,13793
|
|
20240503,090600,618599350,22000,22000,22000,21900,1452
|
|
20240503,090500,586779150,22050,21900,22100,21900,5932
|
|
20240503,090400,456115550,21950,21850,22150,21850,6190
|
|
20240503,090300,319993600,21900,21800,21900,21800,5933
|
|
20240503,090200,190508150,21800,21550,21850,21550,4010
|
|
20240503,090100,103464400,21500,21500,21550,21400,295
|
|
20240503,090000,97125450,21550,21650,21650,21500,4490
|