577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,183400,1490056750,26000,26000,26000,26000,1817
|
|
20240508,183300,1490056750,26000,26000,26000,26000,0
|
|
20240508,183200,1490056750,26000,26000,26000,26000,0
|
|
20240508,183100,1490056750,26000,26000,26000,26000,0
|
|
20240508,183000,1490056750,26000,26000,26000,26000,0
|
|
20240508,182900,1490056750,26000,26000,26000,26000,0
|
|
20240508,182800,1490056750,26000,26000,26000,26000,0
|
|
20240508,182700,1490056750,26000,26000,26000,26000,0
|
|
20240508,182600,1490056750,26000,26000,26000,26000,0
|
|
20240508,182500,1490056750,26000,26000,26000,26000,0
|
|
20240508,182400,1490056750,26000,26000,26000,26000,0
|
|
20240508,182300,1490056750,26000,26000,26000,26000,0
|
|
20240508,182200,1490056750,26000,26000,26000,26000,0
|
|
20240508,182100,1490056750,26000,26000,26000,26000,0
|
|
20240508,182000,1490056750,26000,26000,26000,26000,0
|
|
20240508,181900,1490056750,26000,26000,26000,26000,0
|
|
20240508,181800,1490056750,26000,26000,26000,26000,0
|
|
20240508,181700,1490056750,26000,26000,26000,26000,0
|
|
20240508,181600,1490056750,26000,26000,26000,26000,0
|
|
20240508,181500,1490056750,26000,26000,26000,26000,0
|
|
20240508,181400,1490056750,26000,26000,26000,26000,0
|
|
20240508,181300,1490056750,26000,26000,26000,26000,0
|
|
20240508,181200,1490056750,26000,26000,26000,26000,0
|
|
20240508,181100,1490056750,26000,26000,26000,26000,0
|
|
20240508,181000,1490056750,26000,26000,26000,26000,0
|
|
20240508,180900,1490056750,26000,26000,26000,26000,0
|
|
20240508,180800,1490056750,26000,26000,26000,26000,0
|
|
20240508,180700,1490056750,26000,26000,26000,26000,0
|
|
20240508,180600,1490056750,26000,26000,26000,26000,0
|
|
20240508,180500,1490056750,26000,26000,26000,26000,0
|
|
20240508,180400,1490056750,26000,26000,26000,26000,1817
|
|
20240508,180300,1490056750,26000,26000,26000,26000,0
|
|
20240508,180200,1490056750,26000,26000,26000,26000,0
|
|
20240508,180100,1490056750,26000,26000,26000,26000,0
|
|
20240508,180000,1490056750,26000,26000,26000,26000,0
|
|
20240508,175900,1490056750,26000,26000,26000,26000,0
|
|
20240508,175800,1490056750,26000,26000,26000,26000,0
|
|
20240508,175700,1490056750,26000,26000,26000,26000,0
|
|
20240508,175600,1490056750,26000,26000,26000,26000,0
|
|
20240508,175500,1490056750,26000,26000,26000,26000,0
|
|
20240508,175400,1490056750,26000,26000,26000,26000,0
|
|
20240508,175300,1490056750,26000,26000,26000,26000,0
|
|
20240508,175200,1490056750,26000,26000,26000,26000,0
|
|
20240508,175100,1490056750,26000,26000,26000,26000,0
|
|
20240508,175000,1490056750,26000,26000,26000,26000,0
|
|
20240508,174900,1490056750,26000,26000,26000,26000,0
|
|
20240508,174800,1490056750,26000,26000,26000,26000,0
|
|
20240508,174700,1490056750,26000,26000,26000,26000,0
|
|
20240508,174600,1490056750,26000,26000,26000,26000,0
|
|
20240508,174500,1490056750,26000,26000,26000,26000,0
|
|
20240508,174400,1490056750,26000,26000,26000,26000,0
|
|
20240508,174300,1490056750,26000,26000,26000,26000,0
|
|
20240508,174200,1490056750,26000,26000,26000,26000,0
|
|
20240508,174100,1490056750,26000,26000,26000,26000,0
|
|
20240508,174000,1490056750,26000,26000,26000,26000,0
|
|
20240508,173900,1490056750,26000,26000,26000,26000,0
|
|
20240508,173800,1490056750,26000,26000,26000,26000,0
|
|
20240508,173700,1490056750,26000,26000,26000,26000,0
|
|
20240508,173600,1490056750,26000,26000,26000,26000,0
|
|
20240508,173500,1490056750,26000,26000,26000,26000,0
|
|
20240508,173400,1490056750,26000,26000,26000,26000,1817
|
|
20240508,173300,1490056750,26000,26000,26000,26000,0
|
|
20240508,173200,1490056750,26000,26000,26000,26000,0
|
|
20240508,173100,1490056750,26000,26000,26000,26000,0
|
|
20240508,173000,1490056750,26000,26000,26000,26000,0
|
|
20240508,172900,1490056750,26000,26000,26000,26000,0
|
|
20240508,172800,1490056750,26000,26000,26000,26000,0
|
|
20240508,172700,1490056750,26000,26000,26000,26000,0
|
|
20240508,172600,1490056750,26000,26000,26000,26000,0
|
|
20240508,172500,1490056750,26000,26000,26000,26000,0
|
|
20240508,172400,1490056750,26000,26000,26000,26000,0
|
|
20240508,172300,1490056750,26000,26000,26000,26000,0
|
|
20240508,172200,1490056750,26000,26000,26000,26000,0
|
|
20240508,172100,1490056750,26000,26000,26000,26000,0
|
|
20240508,172000,1490056750,26000,26000,26000,26000,0
|
|
20240508,171900,1490056750,26000,26000,26000,26000,0
|
|
20240508,171800,1490056750,26000,26000,26000,26000,0
|
|
20240508,171700,1490056750,26000,26000,26000,26000,0
|
|
20240508,171600,1490056750,26000,26000,26000,26000,0
|
|
20240508,171500,1490056750,26000,26000,26000,26000,0
|
|
20240508,171400,1490056750,26000,26000,26000,26000,0
|
|
20240508,171300,1490056750,26000,26000,26000,26000,0
|
|
20240508,171200,1490056750,26000,26000,26000,26000,0
|
|
20240508,171100,1490056750,26000,26000,26000,26000,0
|
|
20240508,171000,1490056750,26000,26000,26000,26000,0
|
|
20240508,170900,1490056750,26000,26000,26000,26000,0
|
|
20240508,170800,1490056750,26000,26000,26000,26000,0
|
|
20240508,170700,1490056750,26000,26000,26000,26000,0
|
|
20240508,170600,1490056750,26000,26000,26000,26000,0
|
|
20240508,170500,1490056750,26000,26000,26000,26000,0
|
|
20240508,170400,1490056750,26000,26000,26000,26000,1817
|
|
20240508,170300,1490056750,26000,26000,26000,26000,0
|
|
20240508,170200,1490056750,26000,26000,26000,26000,0
|
|
20240508,170100,1490056750,26000,26000,26000,26000,0
|
|
20240508,170000,1490056750,26000,26000,26000,26000,0
|
|
20240508,165900,1490056750,26000,26000,26000,26000,0
|
|
20240508,165800,1490056750,26000,26000,26000,26000,0
|
|
20240508,165700,1490056750,26000,26000,26000,26000,0
|
|
20240508,165600,1490056750,26000,26000,26000,26000,0
|
|
20240508,165500,1490056750,26000,26000,26000,26000,0
|
|
20240508,165400,1490056750,26000,26000,26000,26000,0
|
|
20240508,165300,1490056750,26000,26000,26000,26000,0
|
|
20240508,165200,1490056750,26000,26000,26000,26000,0
|
|
20240508,165100,1490056750,26000,26000,26000,26000,0
|
|
20240508,165000,1490056750,26000,26000,26000,26000,0
|
|
20240508,164900,1490056750,26000,26000,26000,26000,0
|
|
20240508,164800,1490056750,26000,26000,26000,26000,0
|
|
20240508,164700,1490056750,26000,26000,26000,26000,0
|
|
20240508,164600,1490056750,26000,26000,26000,26000,0
|
|
20240508,164500,1490056750,26000,26000,26000,26000,0
|
|
20240508,164400,1490056750,26000,26000,26000,26000,0
|
|
20240508,164300,1490056750,26000,26000,26000,26000,0
|
|
20240508,164200,1490056750,26000,26000,26000,26000,0
|
|
20240508,164100,1490056750,26000,26000,26000,26000,0
|
|
20240508,164000,1490056750,26000,26000,26000,26000,0
|
|
20240508,163900,1490056750,26000,26000,26000,26000,0
|
|
20240508,163800,1490056750,26000,26000,26000,26000,0
|
|
20240508,163700,1490056750,26000,26000,26000,26000,0
|
|
20240508,163600,1490056750,26000,26000,26000,26000,0
|
|
20240508,163500,1490056750,26000,26000,26000,26000,0
|
|
20240508,163400,1490056750,26000,26000,26000,26000,1817
|
|
20240508,163300,1490056750,26000,26000,26000,26000,0
|
|
20240508,163200,1490056750,26000,26000,26000,26000,0
|
|
20240508,163100,1490056750,26000,26000,26000,26000,0
|
|
20240508,163000,1490056750,26000,26000,26000,26000,0
|
|
20240508,162900,1490056750,26000,26000,26000,26000,0
|
|
20240508,162800,1490056750,26000,26000,26000,26000,0
|
|
20240508,162700,1490056750,26000,26000,26000,26000,0
|
|
20240508,162600,1490056750,26000,26000,26000,26000,0
|
|
20240508,162500,1490056750,26000,26000,26000,26000,0
|
|
20240508,162400,1490056750,26000,26000,26000,26000,0
|
|
20240508,162300,1490056750,26000,26000,26000,26000,0
|
|
20240508,162200,1490056750,26000,26000,26000,26000,0
|
|
20240508,162100,1490056750,26000,26000,26000,26000,0
|
|
20240508,162000,1490056750,26000,26000,26000,26000,0
|
|
20240508,161900,1490056750,26000,26000,26000,26000,0
|
|
20240508,161800,1490056750,26000,26000,26000,26000,0
|
|
20240508,161700,1490056750,26000,26000,26000,26000,0
|
|
20240508,161600,1490056750,26000,26000,26000,26000,0
|
|
20240508,161500,1490056750,26000,26000,26000,26000,0
|
|
20240508,161400,1490056750,26000,26000,26000,26000,0
|
|
20240508,161300,1490056750,26000,26000,26000,26000,0
|
|
20240508,161200,1490056750,26000,26000,26000,26000,0
|
|
20240508,161100,1490056750,26000,26000,26000,26000,0
|
|
20240508,161000,1490056750,26000,26000,26000,26000,0
|
|
20240508,160900,1490056750,26000,26000,26000,26000,0
|
|
20240508,160800,1490056750,26000,26000,26000,26000,0
|
|
20240508,160700,1490056750,26000,26000,26000,26000,0
|
|
20240508,160600,1490056750,26000,26000,26000,26000,0
|
|
20240508,160500,1490056750,26000,26000,26000,26000,0
|
|
20240508,160400,1490056750,26000,26000,26000,26000,1817
|
|
20240508,160300,1490056750,26000,26000,26000,26000,0
|
|
20240508,160200,1490056750,26000,26000,26000,26000,0
|
|
20240508,160100,1490056750,26000,26000,26000,26000,0
|
|
20240508,160000,1490056750,26000,26000,26000,26000,0
|
|
20240508,155900,1490056750,26000,26000,26000,26000,0
|
|
20240508,155800,1490056750,26000,26000,26000,26000,0
|
|
20240508,155700,1490056750,26000,26000,26000,26000,0
|
|
20240508,155600,1490056750,26000,26000,26000,26000,0
|
|
20240508,155500,1490056750,26000,26000,26000,26000,0
|
|
20240508,155400,1490056750,26000,26000,26000,26000,0
|
|
20240508,155300,1490056750,26000,26000,26000,26000,0
|
|
20240508,155200,1490056750,26000,26000,26000,26000,0
|
|
20240508,155100,1490056750,26000,26000,26000,26000,0
|
|
20240508,155000,1490056750,26000,26000,26000,26000,0
|
|
20240508,154900,1490056750,26000,26000,26000,26000,0
|
|
20240508,154800,1490056750,26000,26000,26000,26000,0
|
|
20240508,154700,1490056750,26000,26000,26000,26000,0
|
|
20240508,154600,1490056750,26000,26000,26000,26000,0
|
|
20240508,154500,1490056750,26000,26000,26000,26000,0
|
|
20240508,154400,1490056750,26000,26000,26000,26000,0
|
|
20240508,154300,1490056750,26000,26000,26000,26000,0
|
|
20240508,154200,1490056750,26000,26000,26000,26000,0
|
|
20240508,154100,1490056750,26000,26000,26000,26000,0
|
|
20240508,154000,1490056750,26000,26000,26000,26000,0
|
|
20240508,153900,1490056750,26000,26000,26000,26000,0
|
|
20240508,153800,1490056750,26000,26000,26000,26000,0
|
|
20240508,153700,1490056750,26000,26000,26000,26000,0
|
|
20240508,153600,1490056750,26000,26000,26000,26000,0
|
|
20240508,153500,1490056750,26000,26000,26000,26000,0
|
|
20240508,153400,1490056750,26000,26000,26000,26000,1817
|
|
20240508,153300,1490056750,26000,26000,26000,26000,0
|
|
20240508,153200,1490056750,26000,26000,26000,26000,0
|
|
20240508,153100,1490056750,26000,26000,26000,26000,0
|
|
20240508,153000,1490056750,26000,26000,26000,26000,1817
|
|
20240508,152900,1442814750,25950,25950,25950,25950,0
|
|
20240508,152800,1442814750,25950,25950,25950,25950,0
|
|
20240508,152700,1442814750,25950,25950,25950,25950,0
|
|
20240508,152600,1442814750,25950,25950,25950,25950,0
|
|
20240508,152500,1442814750,25950,25950,25950,25950,0
|
|
20240508,152400,1442814750,25950,25950,25950,25950,0
|
|
20240508,152300,1442814750,25950,25950,25950,25950,0
|
|
20240508,152200,1442814750,25950,25950,25950,25950,0
|
|
20240508,152100,1442814750,25950,25950,25950,25950,0
|
|
20240508,152000,1442814750,25950,25950,25950,25950,0
|
|
20240508,151900,1442814750,25950,26000,26000,25900,183
|
|
20240508,151800,1438065950,26000,25950,26000,25950,748
|
|
20240508,151700,1418627250,25900,25950,25950,25850,1588
|
|
20240508,151600,1377535250,25950,25950,25950,25950,17
|
|
20240508,151500,1377094100,25950,26000,26000,25950,42
|
|
20240508,151400,1376002150,26000,26000,26000,26000,15
|
|
20240508,151300,1375612150,26000,26050,26050,26000,228
|
|
20240508,151200,1369673750,26000,25950,26000,25950,2133
|
|
20240508,151100,1314268200,25950,25950,25950,25900,206
|
|
20240508,151000,1308922800,25900,25950,25950,25900,9
|
|
20240508,150900,1308689300,25950,25950,25950,25950,0
|
|
20240508,150800,1308689300,25950,25950,25950,25950,7
|
|
20240508,150700,1308507650,25950,25950,25950,25950,0
|
|
20240508,150600,1308507650,25950,25950,25950,25950,0
|
|
20240508,150500,1308507650,25950,25850,25950,25850,1047
|
|
20240508,150400,1281397300,25800,25850,25850,25800,128
|
|
20240508,150300,1278093950,25850,25850,25850,25850,0
|
|
20240508,150200,1278093950,25850,25850,25850,25850,1
|
|
20240508,150100,1278068100,25850,25850,25850,25850,1
|
|
20240508,150000,1278042250,25900,25900,25900,25900,0
|
|
20240508,145900,1278042250,25900,25900,25900,25900,6
|
|
20240508,145800,1277886850,25850,25850,25850,25800,928
|
|
20240508,145700,1253899100,25850,25850,25850,25850,65
|
|
20240508,145600,1252218850,25900,25900,25900,25900,1
|
|
20240508,145500,1252192950,25850,25850,25850,25850,37
|
|
20240508,145400,1251236500,25850,25850,25850,25850,0
|
|
20240508,145300,1251236500,25850,25850,25850,25850,1
|
|
20240508,145200,1251210650,25900,25900,25900,25900,0
|
|
20240508,145100,1251210650,25900,25900,25900,25900,0
|
|
20240508,145000,1251210650,25900,25900,25900,25900,0
|
|
20240508,144900,1251210650,25900,25900,25900,25900,24
|
|
20240508,144800,1250589050,25850,25850,25850,25850,100
|
|
20240508,144700,1248004050,25850,25850,25850,25850,0
|
|
20240508,144600,1248004050,25850,25950,25950,25850,4
|
|
20240508,144500,1247900450,25950,25950,25950,25950,0
|
|
20240508,144400,1247900450,25950,25950,25950,25950,0
|
|
20240508,144300,1247900450,25950,25950,25950,25950,0
|
|
20240508,144200,1247900450,25950,25950,25950,25950,0
|
|
20240508,144100,1247900450,25950,25900,25950,25900,3034
|
|
20240508,144000,1169270850,25850,25850,25900,25850,251
|
|
20240508,143900,1162777500,25850,25850,25850,25850,17
|
|
20240508,143800,1162338050,25850,25850,25850,25850,36
|
|
20240508,143700,1161407450,25850,25850,25850,25850,41
|
|
20240508,143600,1160347600,25900,25900,25900,25900,1
|
|
20240508,143500,1160321700,25900,25850,25900,25850,131
|
|
20240508,143400,1156935300,25850,25850,25850,25850,32
|
|
20240508,143300,1156108100,25850,25900,25900,25850,54
|
|
20240508,143200,1154712050,25850,25850,25850,25850,0
|
|
20240508,143100,1154712050,25850,25850,25850,25850,90
|
|
20240508,143000,1152385550,25850,25850,25850,25850,25
|
|
20240508,142900,1151739300,25850,25850,25850,25850,64
|
|
20240508,142800,1150084900,25850,25900,25900,25850,90
|
|
20240508,142700,1147756900,25900,25900,25900,25900,0
|
|
20240508,142600,1147756900,25900,25850,25900,25850,12
|
|
20240508,142500,1147446400,25850,25850,25850,25850,70
|
|
20240508,142400,1145636900,25900,25900,25900,25900,0
|
|
20240508,142300,1145636900,25900,25850,25900,25850,78
|
|
20240508,142200,1143617300,25850,25850,25850,25850,99
|
|
20240508,142100,1141058150,25900,25850,25900,25850,151
|
|
20240508,142000,1137147300,25900,25900,25900,25900,0
|
|
20240508,141900,1137147300,25900,25900,25900,25900,0
|
|
20240508,141800,1137147300,25900,25900,25900,25900,368
|
|
20240508,141700,1127616100,25900,25900,25900,25900,6
|
|
20240508,141600,1127460700,25900,25950,25950,25900,11
|
|
20240508,141500,1127175300,25950,25950,25950,25950,0
|
|
20240508,141400,1127175300,25950,25950,25950,25950,146
|
|
20240508,141300,1123386600,25950,25950,25950,25950,1
|
|
20240508,141200,1123360650,25900,25900,25900,25900,0
|
|
20240508,141100,1123360650,25900,25900,25900,25900,6
|
|
20240508,141000,1123205250,25900,25900,25900,25900,148
|
|
20240508,140900,1119372050,25850,25850,25850,25850,0
|
|
20240508,140800,1119372050,25850,25850,25850,25850,18
|
|
20240508,140700,1118906750,25850,25850,25850,25850,0
|
|
20240508,140600,1118906750,25850,25850,25950,25850,12
|
|
20240508,140500,1118596450,25900,25900,25900,25900,6
|
|
20240508,140400,1118441050,25900,25850,25900,25850,1239
|
|
20240508,140300,1086351000,25850,25850,25850,25850,45
|
|
20240508,140200,1085187750,25850,25800,25850,25800,40
|
|
20240508,140100,1084154100,25800,25800,25800,25800,0
|
|
20240508,140000,1084154100,25800,25800,25850,25800,700
|
|
20240508,135900,1066094050,25900,25900,25900,25900,2
|
|
20240508,135800,1066042250,25900,25900,25900,25900,0
|
|
20240508,135700,1066042250,25900,25900,25900,25900,0
|
|
20240508,135600,1066042250,25900,25900,25900,25900,0
|
|
20240508,135500,1066042250,25900,25850,25900,25850,1527
|
|
20240508,135400,1026560400,25800,25800,25800,25800,0
|
|
20240508,135300,1026560400,25800,25800,25800,25800,122
|
|
20240508,135200,1023412800,25800,25800,25800,25800,0
|
|
20240508,135100,1023412800,25800,25800,25800,25800,0
|
|
20240508,135000,1023412800,25800,25800,25800,25800,6
|
|
20240508,134900,1023258000,25800,25800,25800,25800,0
|
|
20240508,134800,1023258000,25800,25800,25800,25800,257
|
|
20240508,134700,1016627400,25750,25750,25750,25750,7
|
|
20240508,134600,1016447150,25750,25750,25750,25750,0
|
|
20240508,134500,1016447150,25750,25750,25750,25750,0
|
|
20240508,134400,1016447150,25750,25750,25750,25750,6
|
|
20240508,134300,1016292650,25750,25750,25750,25750,0
|
|
20240508,134200,1016292650,25750,25850,25850,25750,42
|
|
20240508,134100,1015207450,25850,25850,25850,25850,6
|
|
20240508,134000,1015052350,25850,25850,25850,25850,0
|
|
20240508,133900,1015052350,25850,25850,25850,25850,222
|
|
20240508,133800,1009313650,25850,25800,25850,25750,1125
|
|
20240508,133700,980280750,25750,25750,25750,25750,0
|
|
20240508,133600,980280750,25750,25750,25750,25750,43
|
|
20240508,133500,979173500,25750,25750,25750,25750,82
|
|
20240508,133400,977062000,25750,25750,25750,25750,47
|
|
20240508,133300,975851750,25750,25750,25750,25750,181
|
|
20240508,133200,971191000,25750,25750,25750,25750,72
|
|
20240508,133100,969337000,25750,25750,25750,25750,0
|
|
20240508,133000,969337000,25750,25750,25750,25750,0
|
|
20240508,132900,969337000,25750,25750,25750,25750,7
|
|
20240508,132800,969156750,25750,25750,25750,25750,41
|
|
20240508,132700,968101000,25750,25750,25750,25750,0
|
|
20240508,132600,968101000,25750,25750,25750,25750,12
|
|
20240508,132500,967792000,25750,25800,25800,25750,15
|
|
20240508,132400,967405700,25800,25800,25800,25800,0
|
|
20240508,132300,967405700,25800,25800,25800,25800,0
|
|
20240508,132200,967405700,25800,25800,25800,25800,2
|
|
20240508,132100,967354100,25800,25800,25800,25800,0
|
|
20240508,132000,967354100,25800,25800,25800,25800,300
|
|
20240508,131900,959614100,25800,25800,25800,25800,1
|
|
20240508,131800,959588300,25900,25900,25900,25900,0
|
|
20240508,131700,959588300,25900,25900,25900,25900,0
|
|
20240508,131600,959588300,25900,25800,25900,25800,1619
|
|
20240508,131500,917715450,25750,25650,25750,25650,1364
|
|
20240508,131400,882632050,25700,25700,25700,25700,88
|
|
20240508,131300,880370450,25650,25650,25650,25650,0
|
|
20240508,131200,880370450,25650,25650,25650,25650,6
|
|
20240508,131100,880216550,25650,25700,25700,25650,27
|
|
20240508,131000,879523100,25700,25700,25700,25700,0
|
|
20240508,130900,879523100,25700,25700,25700,25700,339
|
|
20240508,130800,870810800,25700,25700,25700,25700,0
|
|
20240508,130700,870810800,25700,25700,25700,25700,0
|
|
20240508,130600,870810800,25700,25700,25700,25700,12
|
|
20240508,130500,870502400,25700,25700,25700,25700,0
|
|
20240508,130400,870502400,25700,25700,25700,25700,0
|
|
20240508,130300,870502400,25700,25700,25700,25700,6
|
|
20240508,130200,870348200,25700,25700,25700,25700,0
|
|
20240508,130100,870348200,25700,25700,25700,25700,0
|
|
20240508,130000,870348200,25700,25700,25700,25700,6
|
|
20240508,125900,870194000,25700,25700,25700,25700,82
|
|
20240508,125800,868086600,25700,25700,25700,25700,2
|
|
20240508,125700,868035200,25700,25700,25700,25700,70
|
|
20240508,125600,866236200,25700,25700,25700,25700,0
|
|
20240508,125500,866236200,25700,25700,25700,25700,80
|
|
20240508,125400,864180200,25700,25650,25700,25650,292
|
|
20240508,125300,856680350,25700,25700,25700,25700,0
|
|
20240508,125200,856680350,25700,25700,25700,25700,0
|
|
20240508,125100,856680350,25700,25650,25700,25650,374
|
|
20240508,125000,847068850,25650,25650,25650,25650,15
|
|
20240508,124900,846684100,25700,25700,25700,25700,0
|
|
20240508,124800,846684100,25700,25700,25700,25700,0
|
|
20240508,124700,846684100,25700,25700,25700,25700,1
|
|
20240508,124600,846658400,25650,25750,25750,25650,2072
|
|
20240508,124500,793511500,25750,25750,25750,25750,0
|
|
20240508,124400,793511500,25750,25750,25750,25750,0
|
|
20240508,124300,793511500,25750,25700,25750,25700,1250
|
|
20240508,124200,761350950,25700,25700,25700,25700,1
|
|
20240508,124100,761325250,25700,25700,25700,25700,0
|
|
20240508,124000,761325250,25700,25700,25700,25700,0
|
|
20240508,123900,761325250,25700,25700,25700,25700,0
|
|
20240508,123800,761325250,25700,25700,25700,25700,0
|
|
20240508,123700,761325250,25700,25700,25700,25700,18
|
|
20240508,123600,760862650,25700,25700,25700,25700,0
|
|
20240508,123500,760862650,25700,25700,25700,25700,0
|
|
20240508,123400,760862650,25700,25700,25700,25700,0
|
|
20240508,123300,760862650,25700,25700,25700,25700,38
|
|
20240508,123200,759886050,25700,25650,25700,25650,1470
|
|
20240508,123100,722107100,25650,25650,25650,25650,31
|
|
20240508,123000,721311950,25650,25650,25650,25650,65
|
|
20240508,122900,719644700,25650,25650,25650,25650,0
|
|
20240508,122800,719644700,25650,25650,25650,25650,33
|
|
20240508,122700,718798250,25650,25650,25650,25650,37
|
|
20240508,122600,717849200,25650,25650,25650,25650,40
|
|
20240508,122500,716823200,25700,25650,25700,25650,31
|
|
20240508,122400,716027900,25650,25650,25650,25650,6
|
|
20240508,122300,715874000,25650,25650,25650,25650,32
|
|
20240508,122200,715053200,25650,25650,25650,25650,61
|
|
20240508,122100,713488550,25650,25650,25650,25650,39
|
|
20240508,122000,712488200,25700,25700,25700,25700,1
|
|
20240508,121900,712462500,25650,25650,25650,25650,26
|
|
20240508,121800,711795600,25650,25650,25650,25650,38
|
|
20240508,121700,710820900,25650,25650,25650,25650,32
|
|
20240508,121600,710000100,25650,25650,25650,25650,39
|
|
20240508,121500,708999750,25650,25650,25650,25650,6
|
|
20240508,121400,708845850,25650,25650,25650,25650,64
|
|
20240508,121300,707204250,25650,25650,25650,25650,32
|
|
20240508,121200,706383450,25650,25650,25650,25650,544
|
|
20240508,121100,692429850,25650,25650,25650,25650,0
|
|
20240508,121000,692429850,25650,25650,25650,25650,37
|
|
20240508,120900,691480800,25650,25650,25650,25650,149
|
|
20240508,120800,687658950,25650,25650,25650,25650,20
|
|
20240508,120700,687145950,25650,25650,25650,25650,66
|
|
20240508,120600,685453050,25650,25650,25650,25650,45
|
|
20240508,120500,684298800,25650,25700,25700,25650,7
|
|
20240508,120400,684119150,25650,25700,25700,25650,42
|
|
20240508,120300,683041550,25650,25650,25650,25650,51
|
|
20240508,120200,681733400,25700,25700,25700,25700,12
|
|
20240508,120100,681425000,25650,25650,25650,25650,0
|
|
20240508,120000,681425000,25650,25650,25650,25650,21
|
|
20240508,115900,680886350,25650,25650,25650,25650,0
|
|
20240508,115800,680886350,25650,25650,25650,25650,2
|
|
20240508,115700,680835050,25650,25650,25650,25650,6
|
|
20240508,115600,680681150,25650,25650,25650,25650,0
|
|
20240508,115500,680681150,25650,25650,25650,25650,1
|
|
20240508,115400,680655500,25700,25700,25700,25700,0
|
|
20240508,115300,680655500,25700,25700,25700,25700,0
|
|
20240508,115200,680655500,25700,25700,25700,25700,1
|
|
20240508,115100,680629800,25700,25700,25700,25700,2
|
|
20240508,115000,680578400,25700,25700,25700,25700,0
|
|
20240508,114900,680578400,25700,25700,25700,25700,73
|
|
20240508,114800,678702300,25700,25700,25700,25700,0
|
|
20240508,114700,678702300,25700,25700,25700,25700,391
|
|
20240508,114600,668653600,25700,25700,25700,25700,0
|
|
20240508,114500,668653600,25700,25700,25700,25700,0
|
|
20240508,114400,668653600,25700,25700,25700,25700,38
|
|
20240508,114300,667677000,25700,25700,25700,25700,0
|
|
20240508,114200,667677000,25700,25700,25700,25700,0
|
|
20240508,114100,667677000,25700,25700,25700,25700,0
|
|
20240508,114000,667677000,25700,25700,25700,25700,0
|
|
20240508,113900,667677000,25700,25700,25700,25700,80
|
|
20240508,113800,665621000,25700,25700,25700,25700,1
|
|
20240508,113700,665595300,25700,25700,25700,25700,108
|
|
20240508,113600,662819700,25650,25650,25650,25650,26
|
|
20240508,113500,662152800,25700,25700,25700,25700,0
|
|
20240508,113400,662152800,25700,25700,25700,25700,0
|
|
20240508,113300,662152800,25700,25700,25700,25700,213
|
|
20240508,113200,656678700,25700,25700,25700,25700,0
|
|
20240508,113100,656678700,25700,25700,25700,25700,10
|
|
20240508,113000,656421700,25700,25700,25700,25700,0
|
|
20240508,112900,656421700,25700,25700,25700,25700,102
|
|
20240508,112800,653800300,25700,25700,25700,25700,0
|
|
20240508,112700,653800300,25700,25700,25700,25700,1
|
|
20240508,112600,653774600,25700,25700,25700,25700,228
|
|
20240508,112500,647915000,25650,25650,25650,25600,5272
|
|
20240508,112400,512689000,25600,25600,25600,25600,37
|
|
20240508,112300,511741800,25600,25600,25600,25600,31
|
|
20240508,112200,510948200,25600,25600,25600,25600,0
|
|
20240508,112100,510948200,25600,25600,25600,25600,8
|
|
20240508,112000,510743400,25600,25600,25600,25600,59
|
|
20240508,111900,509233000,25600,25600,25600,25600,37
|
|
20240508,111800,508285800,25600,25600,25600,25600,151
|
|
20240508,111700,504420200,25600,25600,25600,25600,0
|
|
20240508,111600,504420200,25600,25600,25600,25600,0
|
|
20240508,111500,504420200,25600,25600,25600,25600,6
|
|
20240508,111400,504266600,25600,25600,25600,25600,0
|
|
20240508,111300,504266600,25600,25600,25600,25600,0
|
|
20240508,111200,504266600,25600,25600,25600,25600,6
|
|
20240508,111100,504113000,25600,25600,25600,25600,0
|
|
20240508,111000,504113000,25600,25600,25600,25600,0
|
|
20240508,110900,504113000,25600,25650,25650,25600,17
|
|
20240508,110800,503677550,25600,25600,25600,25600,391
|
|
20240508,110700,493667950,25600,25600,25600,25600,9
|
|
20240508,110600,493437550,25600,25600,25600,25600,483
|
|
20240508,110500,481072750,25600,25600,25600,25600,10
|
|
20240508,110400,480816750,25600,25600,25600,25600,196
|
|
20240508,110300,475799150,25550,25550,25550,25550,48
|
|
20240508,110200,474572750,25550,25550,25550,25550,89
|
|
20240508,110100,472298800,25550,25550,25550,25550,26
|
|
20240508,110000,471634500,25550,25550,25550,25550,53
|
|
20240508,105900,470280350,25550,25550,25550,25550,0
|
|
20240508,105800,470280350,25550,25550,25550,25550,9
|
|
20240508,105700,470050400,25550,25550,25550,25550,124
|
|
20240508,105600,466882200,25600,25600,25600,25600,0
|
|
20240508,105500,466882200,25600,25550,25600,25550,26
|
|
20240508,105400,466216650,25600,25600,25600,25600,2
|
|
20240508,105300,466165450,25600,25600,25600,25600,2
|
|
20240508,105200,466114250,25600,25600,25600,25600,1
|
|
20240508,105100,466088650,25600,25550,25600,25550,209
|
|
20240508,105000,460738700,25600,25600,25600,25600,10
|
|
20240508,104900,460482700,25550,25550,25600,25550,44
|
|
20240508,104800,459358250,25600,25600,25600,25600,6
|
|
20240508,104700,459204650,25550,25550,25550,25550,278
|
|
20240508,104600,452101750,25550,25600,25600,25550,6
|
|
20240508,104500,451948400,25550,25550,25550,25550,0
|
|
20240508,104400,451948400,25550,25550,25550,25550,0
|
|
20240508,104300,451948400,25550,25550,25550,25550,38
|
|
20240508,104200,450977500,25550,25650,25650,25550,32
|
|
20240508,104100,450158550,25650,25650,25650,25650,11
|
|
20240508,104000,449876400,25600,25600,25600,25600,6
|
|
20240508,103900,449722800,25600,25600,25600,25600,1923
|
|
20240508,103800,400494000,25600,25650,25650,25600,1128
|
|
20240508,103700,371616200,25650,25650,25650,25600,2427
|
|
20240508,103600,309457800,25800,25800,25800,25800,0
|
|
20240508,103500,309457800,25800,25800,25800,25800,30
|
|
20240508,103400,308683800,25800,25800,25800,25800,0
|
|
20240508,103300,308683800,25800,25800,25800,25800,200
|
|
20240508,103200,303523800,25800,25650,25800,25650,1111
|
|
20240508,103100,274970400,25600,25650,25650,25600,58
|
|
20240508,103000,273485550,25650,25650,25650,25650,0
|
|
20240508,102900,273485550,25650,25650,25650,25650,0
|
|
20240508,102800,273485550,25650,25600,25650,25600,317
|
|
20240508,102700,265368350,25600,25600,25600,25600,14
|
|
20240508,102600,265009950,25650,25650,25650,25650,2
|
|
20240508,102500,264958650,25650,25650,25650,25650,1
|
|
20240508,102400,264933000,25650,25650,25650,25650,759
|
|
20240508,102300,245464650,25650,25650,25650,25650,92
|
|
20240508,102200,243104850,25650,25650,25650,25650,135
|
|
20240508,102100,239642100,25650,25700,25700,25650,196
|
|
20240508,102000,234614500,25650,25650,25650,25650,0
|
|
20240508,101900,234614500,25650,25650,25650,25650,159
|
|
20240508,101800,230536150,25650,25650,25650,25650,11
|
|
20240508,101700,230254000,25650,25650,25650,25650,0
|
|
20240508,101600,230254000,25650,25650,25650,25650,6
|
|
20240508,101500,230100100,25650,25650,25650,25650,9
|
|
20240508,101400,229869250,25650,25650,25650,25650,0
|
|
20240508,101300,229869250,25650,25650,25700,25650,238
|
|
20240508,101200,223754550,25650,25650,25650,25650,0
|
|
20240508,101100,223754550,25650,25650,25650,25650,300
|
|
20240508,101000,216059550,25700,25700,25700,25700,200
|
|
20240508,100900,210919550,25700,25700,25700,25650,88
|
|
20240508,100800,208658750,25700,25700,25700,25700,0
|
|
20240508,100700,208658750,25700,25700,25700,25700,6
|
|
20240508,100600,208504550,25700,25700,25700,25700,9
|
|
20240508,100500,208273250,25750,25750,25750,25750,0
|
|
20240508,100400,208273250,25750,25750,25750,25750,2
|
|
20240508,100300,208221750,25750,25750,25750,25750,4
|
|
20240508,100200,208118750,25750,25750,25750,25750,0
|
|
20240508,100100,208118750,25750,25650,25750,25650,444
|
|
20240508,100000,196703350,25650,25650,25650,25650,0
|
|
20240508,095900,196703350,25650,25650,25650,25650,0
|
|
20240508,095800,196703350,25650,25650,25650,25650,31
|
|
20240508,095700,195908200,25650,25650,25650,25650,60
|
|
20240508,095600,194369200,25700,25700,25700,25700,0
|
|
20240508,095500,194369200,25700,25700,25700,25700,39
|
|
20240508,095400,193366900,25700,25700,25700,25700,52
|
|
20240508,095300,192030500,25700,25700,25700,25700,72
|
|
20240508,095200,190180100,25700,25650,25700,25650,326
|
|
20240508,095100,181803200,25650,25650,25650,25650,30
|
|
20240508,095000,181033700,25650,25650,25650,25650,172
|
|
20240508,094900,176621900,25700,25700,25700,25700,0
|
|
20240508,094800,176621900,25700,25700,25700,25700,2
|
|
20240508,094700,176570500,25750,25650,25750,25650,10
|
|
20240508,094600,176313900,25700,25700,25700,25700,1510
|
|
20240508,094500,137506900,25700,25750,25750,25700,25
|
|
20240508,094400,136864350,25750,25750,25750,25750,0
|
|
20240508,094300,136864350,25750,25700,25750,25700,153
|
|
20240508,094200,132924900,25700,25700,25700,25700,10
|
|
20240508,094100,132667900,25800,25800,25800,25800,51
|
|
20240508,094000,131352100,25700,25700,25700,25700,6
|
|
20240508,093900,131197900,25700,25750,25750,25700,19
|
|
20240508,093800,130709100,25800,25800,25800,25800,1
|
|
20240508,093700,130683300,25750,25700,25750,25700,286
|
|
20240508,093600,123319100,25700,25700,25700,25700,0
|
|
20240508,093500,123319100,25700,25700,25700,25700,0
|
|
20240508,093400,123319100,25700,25700,25700,25700,16
|
|
20240508,093300,122907900,25750,25750,25750,25750,4
|
|
20240508,093200,122804900,25750,25750,25750,25750,214
|
|
20240508,093100,117294400,25700,25700,25700,25700,0
|
|
20240508,093000,117294400,25700,25700,25700,25700,0
|
|
20240508,092900,117294400,25700,25700,25700,25700,0
|
|
20240508,092800,117294400,25700,25700,25700,25700,4
|
|
20240508,092700,117191600,25750,25750,25750,25750,942
|
|
20240508,092600,92935100,25850,25850,25850,25850,1
|
|
20240508,092500,92909250,25900,25900,25900,25900,1
|
|
20240508,092400,92883350,25750,25750,25750,25750,25
|
|
20240508,092300,92239600,25800,25800,25850,25800,106
|
|
20240508,092200,89504600,25800,25750,25800,25750,270
|
|
20240508,092100,82539100,25750,25750,25750,25750,0
|
|
20240508,092000,82539100,25750,25750,25750,25750,1
|
|
20240508,091900,82513350,25750,25800,25800,25750,313
|
|
20240508,091800,74438450,25800,25800,25800,25800,0
|
|
20240508,091700,74438450,25800,25800,25800,25800,2
|
|
20240508,091600,74386850,25800,25900,25900,25800,45
|
|
20240508,091500,73225750,25800,25800,25800,25800,331
|
|
20240508,091400,64685950,25800,25800,25800,25800,10
|
|
20240508,091300,64427950,25800,25850,25850,25800,133
|
|
20240508,091200,60992950,25900,25850,25900,25850,430
|
|
20240508,091100,49867450,25800,25800,25800,25800,359
|
|
20240508,091000,40605250,25800,25800,25800,25800,7
|
|
20240508,090900,40424650,25800,25750,25800,25750,26
|
|
20240508,090800,39753900,25800,25800,25800,25800,500
|
|
20240508,090700,26853900,25750,25800,25800,25750,54
|
|
20240508,090600,25463150,25900,25900,25900,25900,4
|
|
20240508,090500,25359550,25750,25750,25750,25750,590
|
|
20240508,090400,10167050,25750,25800,25800,25750,368
|
|
20240508,090300,672750,25850,25850,25850,25850,19
|
|
20240508,090200,181600,25900,25900,25900,25900,1
|
|
20240508,090100,155700,25950,25950,25950,25950,1
|
|
20240508,090000,129750,25950,25950,25950,25950,5
|