577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,183400,1101374850,25750,25750,25750,25750,4973
|
|
20240509,183300,1101374850,25750,25750,25750,25750,0
|
|
20240509,183200,1101374850,25750,25750,25750,25750,0
|
|
20240509,183100,1101374850,25750,25750,25750,25750,0
|
|
20240509,183000,1101374850,25750,25750,25750,25750,0
|
|
20240509,182900,1101374850,25750,25750,25750,25750,0
|
|
20240509,182800,1101374850,25750,25750,25750,25750,0
|
|
20240509,182700,1101374850,25750,25750,25750,25750,0
|
|
20240509,182600,1101374850,25750,25750,25750,25750,0
|
|
20240509,182500,1101374850,25750,25750,25750,25750,0
|
|
20240509,182400,1101374850,25750,25750,25750,25750,0
|
|
20240509,182300,1101374850,25750,25750,25750,25750,0
|
|
20240509,182200,1101374850,25750,25750,25750,25750,0
|
|
20240509,182100,1101374850,25750,25750,25750,25750,0
|
|
20240509,182000,1101374850,25750,25750,25750,25750,0
|
|
20240509,181900,1101374850,25750,25750,25750,25750,0
|
|
20240509,181800,1101374850,25750,25750,25750,25750,0
|
|
20240509,181700,1101374850,25750,25750,25750,25750,0
|
|
20240509,181600,1101374850,25750,25750,25750,25750,0
|
|
20240509,181500,1101374850,25750,25750,25750,25750,0
|
|
20240509,181400,1101374850,25750,25750,25750,25750,0
|
|
20240509,181300,1101374850,25750,25750,25750,25750,0
|
|
20240509,181200,1101374850,25750,25750,25750,25750,0
|
|
20240509,181100,1101374850,25750,25750,25750,25750,0
|
|
20240509,181000,1101374850,25750,25750,25750,25750,0
|
|
20240509,180900,1101374850,25750,25750,25750,25750,0
|
|
20240509,180800,1101374850,25750,25750,25750,25750,0
|
|
20240509,180700,1101374850,25750,25750,25750,25750,0
|
|
20240509,180600,1101374850,25750,25750,25750,25750,0
|
|
20240509,180500,1101374850,25750,25750,25750,25750,0
|
|
20240509,180400,1101374850,25750,25750,25750,25750,4973
|
|
20240509,180300,1101374850,25750,25750,25750,25750,0
|
|
20240509,180200,1101374850,25750,25750,25750,25750,0
|
|
20240509,180100,1101374850,25750,25750,25750,25750,0
|
|
20240509,180000,1101374850,25750,25750,25750,25750,0
|
|
20240509,175900,1101374850,25750,25750,25750,25750,0
|
|
20240509,175800,1101374850,25750,25750,25750,25750,0
|
|
20240509,175700,1101374850,25750,25750,25750,25750,0
|
|
20240509,175600,1101374850,25750,25750,25750,25750,0
|
|
20240509,175500,1101374850,25750,25750,25750,25750,0
|
|
20240509,175400,1101374850,25750,25750,25750,25750,0
|
|
20240509,175300,1101374850,25750,25750,25750,25750,0
|
|
20240509,175200,1101374850,25750,25750,25750,25750,0
|
|
20240509,175100,1101374850,25750,25750,25750,25750,0
|
|
20240509,175000,1101374850,25750,25750,25750,25750,0
|
|
20240509,174900,1101374850,25750,25750,25750,25750,0
|
|
20240509,174800,1101374850,25750,25750,25750,25750,0
|
|
20240509,174700,1101374850,25750,25750,25750,25750,0
|
|
20240509,174600,1101374850,25750,25750,25750,25750,0
|
|
20240509,174500,1101374850,25750,25750,25750,25750,0
|
|
20240509,174400,1101374850,25750,25750,25750,25750,0
|
|
20240509,174300,1101374850,25750,25750,25750,25750,0
|
|
20240509,174200,1101374850,25750,25750,25750,25750,0
|
|
20240509,174100,1101374850,25750,25750,25750,25750,0
|
|
20240509,174000,1101374850,25750,25750,25750,25750,0
|
|
20240509,173900,1101374850,25750,25750,25750,25750,0
|
|
20240509,173800,1101374850,25750,25750,25750,25750,0
|
|
20240509,173700,1101374850,25750,25750,25750,25750,0
|
|
20240509,173600,1101374850,25750,25750,25750,25750,0
|
|
20240509,173500,1101374850,25750,25750,25750,25750,0
|
|
20240509,173400,1101374850,25750,25750,25750,25750,4973
|
|
20240509,173300,1101374850,25750,25750,25750,25750,0
|
|
20240509,173200,1101374850,25750,25750,25750,25750,0
|
|
20240509,173100,1101374850,25750,25750,25750,25750,0
|
|
20240509,173000,1101374850,25750,25750,25750,25750,0
|
|
20240509,172900,1101374850,25750,25750,25750,25750,0
|
|
20240509,172800,1101374850,25750,25750,25750,25750,0
|
|
20240509,172700,1101374850,25750,25750,25750,25750,0
|
|
20240509,172600,1101374850,25750,25750,25750,25750,0
|
|
20240509,172500,1101374850,25750,25750,25750,25750,0
|
|
20240509,172400,1101374850,25750,25750,25750,25750,0
|
|
20240509,172300,1101374850,25750,25750,25750,25750,0
|
|
20240509,172200,1101374850,25750,25750,25750,25750,0
|
|
20240509,172100,1101374850,25750,25750,25750,25750,0
|
|
20240509,172000,1101374850,25750,25750,25750,25750,0
|
|
20240509,171900,1101374850,25750,25750,25750,25750,0
|
|
20240509,171800,1101374850,25750,25750,25750,25750,0
|
|
20240509,171700,1101374850,25750,25750,25750,25750,0
|
|
20240509,171600,1101374850,25750,25750,25750,25750,0
|
|
20240509,171500,1101374850,25750,25750,25750,25750,0
|
|
20240509,171400,1101374850,25750,25750,25750,25750,0
|
|
20240509,171300,1101374850,25750,25750,25750,25750,0
|
|
20240509,171200,1101374850,25750,25750,25750,25750,0
|
|
20240509,171100,1101374850,25750,25750,25750,25750,0
|
|
20240509,171000,1101374850,25750,25750,25750,25750,0
|
|
20240509,170900,1101374850,25750,25750,25750,25750,0
|
|
20240509,170800,1101374850,25750,25750,25750,25750,0
|
|
20240509,170700,1101374850,25750,25750,25750,25750,0
|
|
20240509,170600,1101374850,25750,25750,25750,25750,0
|
|
20240509,170500,1101374850,25750,25750,25750,25750,0
|
|
20240509,170400,1101374850,25750,25750,25750,25750,4973
|
|
20240509,170300,1101374850,25750,25750,25750,25750,0
|
|
20240509,170200,1101374850,25750,25750,25750,25750,0
|
|
20240509,170100,1101374850,25750,25750,25750,25750,0
|
|
20240509,170000,1101374850,25750,25750,25750,25750,0
|
|
20240509,165900,1101374850,25750,25750,25750,25750,0
|
|
20240509,165800,1101374850,25750,25750,25750,25750,0
|
|
20240509,165700,1101374850,25750,25750,25750,25750,0
|
|
20240509,165600,1101374850,25750,25750,25750,25750,0
|
|
20240509,165500,1101374850,25750,25750,25750,25750,0
|
|
20240509,165400,1101374850,25750,25750,25750,25750,0
|
|
20240509,165300,1101374850,25750,25750,25750,25750,0
|
|
20240509,165200,1101374850,25750,25750,25750,25750,0
|
|
20240509,165100,1101374850,25750,25750,25750,25750,0
|
|
20240509,165000,1101374850,25750,25750,25750,25750,0
|
|
20240509,164900,1101374850,25750,25750,25750,25750,0
|
|
20240509,164800,1101374850,25750,25750,25750,25750,0
|
|
20240509,164700,1101374850,25750,25750,25750,25750,0
|
|
20240509,164600,1101374850,25750,25750,25750,25750,0
|
|
20240509,164500,1101374850,25750,25750,25750,25750,0
|
|
20240509,164400,1101374850,25750,25750,25750,25750,0
|
|
20240509,164300,1101374850,25750,25750,25750,25750,0
|
|
20240509,164200,1101374850,25750,25750,25750,25750,0
|
|
20240509,164100,1101374850,25750,25750,25750,25750,0
|
|
20240509,164000,1101374850,25750,25750,25750,25750,0
|
|
20240509,163900,1101374850,25750,25750,25750,25750,0
|
|
20240509,163800,1101374850,25750,25750,25750,25750,0
|
|
20240509,163700,1101374850,25750,25750,25750,25750,0
|
|
20240509,163600,1101374850,25750,25750,25750,25750,0
|
|
20240509,163500,1101374850,25750,25750,25750,25750,0
|
|
20240509,163400,1101374850,25750,25750,25750,25750,4973
|
|
20240509,163300,1101374850,25750,25750,25750,25750,0
|
|
20240509,163200,1101374850,25750,25750,25750,25750,0
|
|
20240509,163100,1101374850,25750,25750,25750,25750,0
|
|
20240509,163000,1101374850,25750,25750,25750,25750,0
|
|
20240509,162900,1101374850,25750,25750,25750,25750,0
|
|
20240509,162800,1101374850,25750,25750,25750,25750,0
|
|
20240509,162700,1101374850,25750,25750,25750,25750,0
|
|
20240509,162600,1101374850,25750,25750,25750,25750,0
|
|
20240509,162500,1101374850,25750,25750,25750,25750,0
|
|
20240509,162400,1101374850,25750,25750,25750,25750,0
|
|
20240509,162300,1101374850,25750,25750,25750,25750,0
|
|
20240509,162200,1101374850,25750,25750,25750,25750,0
|
|
20240509,162100,1101374850,25750,25750,25750,25750,0
|
|
20240509,162000,1101374850,25750,25750,25750,25750,0
|
|
20240509,161900,1101374850,25750,25750,25750,25750,0
|
|
20240509,161800,1101374850,25750,25750,25750,25750,0
|
|
20240509,161700,1101374850,25750,25750,25750,25750,0
|
|
20240509,161600,1101374850,25750,25750,25750,25750,0
|
|
20240509,161500,1101374850,25750,25750,25750,25750,0
|
|
20240509,161400,1101374850,25750,25750,25750,25750,0
|
|
20240509,161300,1101374850,25750,25750,25750,25750,0
|
|
20240509,161200,1101374850,25750,25750,25750,25750,0
|
|
20240509,161100,1101374850,25750,25750,25750,25750,0
|
|
20240509,161000,1101374850,25750,25750,25750,25750,0
|
|
20240509,160900,1101374850,25750,25750,25750,25750,0
|
|
20240509,160800,1101374850,25750,25750,25750,25750,0
|
|
20240509,160700,1101374850,25750,25750,25750,25750,0
|
|
20240509,160600,1101374850,25750,25750,25750,25750,0
|
|
20240509,160500,1101374850,25750,25750,25750,25750,0
|
|
20240509,160400,1101374850,25750,25750,25750,25750,4973
|
|
20240509,160300,1101374850,25750,25750,25750,25750,0
|
|
20240509,160200,1101374850,25750,25750,25750,25750,0
|
|
20240509,160100,1101374850,25750,25750,25750,25750,0
|
|
20240509,160000,1101374850,25750,25750,25750,25750,0
|
|
20240509,155900,1101374850,25750,25750,25750,25750,0
|
|
20240509,155800,1101374850,25750,25750,25750,25750,0
|
|
20240509,155700,1101374850,25750,25750,25750,25750,0
|
|
20240509,155600,1101374850,25750,25750,25750,25750,0
|
|
20240509,155500,1101374850,25750,25750,25750,25750,0
|
|
20240509,155400,1101374850,25750,25750,25750,25750,0
|
|
20240509,155300,1101374850,25750,25750,25750,25750,0
|
|
20240509,155200,1101374850,25750,25750,25750,25750,0
|
|
20240509,155100,1101374850,25750,25750,25750,25750,0
|
|
20240509,155000,1101374850,25750,25750,25750,25750,0
|
|
20240509,154900,1101374850,25750,25750,25750,25750,0
|
|
20240509,154800,1101374850,25750,25750,25750,25750,0
|
|
20240509,154700,1101374850,25750,25750,25750,25750,0
|
|
20240509,154600,1101374850,25750,25750,25750,25750,0
|
|
20240509,154500,1101374850,25750,25750,25750,25750,0
|
|
20240509,154400,1101374850,25750,25750,25750,25750,0
|
|
20240509,154300,1101374850,25750,25750,25750,25750,0
|
|
20240509,154200,1101374850,25750,25750,25750,25750,0
|
|
20240509,154100,1101374850,25750,25750,25750,25750,0
|
|
20240509,154000,1101374850,25750,25750,25750,25750,0
|
|
20240509,153900,1101374850,25750,25750,25750,25750,0
|
|
20240509,153800,1101374850,25750,25750,25750,25750,0
|
|
20240509,153700,1101374850,25750,25750,25750,25750,0
|
|
20240509,153600,1101374850,25750,25750,25750,25750,0
|
|
20240509,153500,1101374850,25750,25750,25750,25750,0
|
|
20240509,153400,1101374850,25750,25750,25750,25750,4973
|
|
20240509,153300,1101374850,25750,25750,25750,25750,0
|
|
20240509,153200,1101374850,25750,25750,25750,25750,0
|
|
20240509,153100,1101374850,25750,25750,25750,25750,0
|
|
20240509,153000,1101374850,25750,25750,25750,25750,4973
|
|
20240509,152900,973320100,25750,25750,25750,25750,0
|
|
20240509,152800,973320100,25750,25750,25750,25750,0
|
|
20240509,152700,973320100,25750,25750,25750,25750,0
|
|
20240509,152600,973320100,25750,25750,25750,25750,0
|
|
20240509,152500,973320100,25750,25750,25750,25750,0
|
|
20240509,152400,973320100,25750,25750,25750,25750,0
|
|
20240509,152300,973320100,25750,25750,25750,25750,0
|
|
20240509,152200,973320100,25750,25750,25750,25750,0
|
|
20240509,152100,973320100,25750,25750,25750,25750,0
|
|
20240509,152000,973320100,25750,25750,25750,25750,0
|
|
20240509,151900,973320100,25750,25700,25800,25700,480
|
|
20240509,151800,960955300,25700,25750,25750,25700,358
|
|
20240509,151700,951739650,25700,25700,25750,25700,49
|
|
20240509,151600,950479500,25700,25750,25750,25700,33
|
|
20240509,151500,949630800,25700,25800,25800,25700,717
|
|
20240509,151400,931169650,25750,25750,25750,25750,30
|
|
20240509,151300,930397150,25750,25750,25750,25750,70
|
|
20240509,151200,928594650,25750,25750,25750,25750,27
|
|
20240509,151100,927899400,25750,25750,25750,25750,257
|
|
20240509,151000,921281650,25750,25750,25750,25750,398
|
|
20240509,150900,911033150,25750,25750,25750,25750,19
|
|
20240509,150800,910543900,25750,25750,25750,25750,30
|
|
20240509,150700,909771400,25750,25750,25750,25750,70
|
|
20240509,150600,907968900,25750,25750,25800,25750,81
|
|
20240509,150500,905880650,25750,25750,25750,25750,21
|
|
20240509,150400,905339900,25750,25750,25750,25750,79
|
|
20240509,150300,903305650,25800,25750,25800,25750,96
|
|
20240509,150200,900829900,25750,25750,25750,25750,22
|
|
20240509,150100,900263400,25750,25750,25750,25750,81
|
|
20240509,150000,898177650,25750,25750,25750,25750,18
|
|
20240509,145900,897714150,25750,25750,25750,25750,58
|
|
20240509,145800,896220650,25750,25750,25800,25750,82
|
|
20240509,145700,894108400,25800,25750,25800,25750,183
|
|
20240509,145600,889390150,25750,25750,25750,25750,23
|
|
20240509,145500,888797900,25800,25750,25800,25750,58
|
|
20240509,145400,887303900,25800,25750,25800,25750,26
|
|
20240509,145300,886634100,25750,25750,25750,25750,33
|
|
20240509,145200,885784350,25750,25750,25800,25750,146
|
|
20240509,145100,882019850,25800,25750,25800,25750,129
|
|
20240509,145000,878693100,25750,25750,25750,25750,36
|
|
20240509,144900,877766100,25750,25750,25750,25750,43
|
|
20240509,144800,876658850,25750,25750,25750,25750,29
|
|
20240509,144700,875912100,25750,25750,25750,25750,117
|
|
20240509,144600,872899350,25750,25750,25750,25750,28
|
|
20240509,144500,872178350,25750,25750,25750,25750,41
|
|
20240509,144400,871122600,25750,25750,25750,25750,39
|
|
20240509,144300,870118350,25750,25750,25750,25750,19
|
|
20240509,144200,869629100,25750,25750,25750,25750,150
|
|
20240509,144100,865766600,25750,25750,25750,25750,22
|
|
20240509,144000,865200100,25750,25750,25750,25750,28
|
|
20240509,143900,864479100,25750,25750,25750,25750,41
|
|
20240509,143800,863423350,25800,25800,25800,25800,22
|
|
20240509,143700,862855750,25800,25800,25800,25800,28
|
|
20240509,143600,862133350,25750,25800,25800,25750,35
|
|
20240509,143500,861231350,25800,25800,25800,25750,225
|
|
20240509,143400,855427500,25750,25750,25750,25750,18
|
|
20240509,143300,854964000,25750,25750,25800,25750,57
|
|
20240509,143200,853496200,25750,25800,25800,25750,26
|
|
20240509,143100,852826500,25750,25800,25800,25750,64
|
|
20240509,143000,851176250,25800,25850,25850,25800,262
|
|
20240509,142900,844406550,25800,25800,25800,25750,585
|
|
20240509,142800,829315250,25750,25750,25750,25750,16
|
|
20240509,142700,828903250,25750,25750,25750,25750,50
|
|
20240509,142600,827615750,25750,25750,25750,25750,60
|
|
20240509,142500,826070750,25750,25750,25750,25750,28
|
|
20240509,142400,825349750,25750,25750,25750,25750,41
|
|
20240509,142300,824294000,25750,25750,25750,25750,610
|
|
20240509,142200,808586500,25750,25750,25750,25750,120
|
|
20240509,142100,805496500,25750,25750,25750,25750,41
|
|
20240509,142000,804440750,25750,25750,25750,25750,34
|
|
20240509,141900,803565250,25800,25800,25800,25800,3
|
|
20240509,141800,803487850,25800,25800,25800,25750,268
|
|
20240509,141700,796574700,25800,25800,25800,25800,24
|
|
20240509,141600,795955500,25800,25800,25800,25800,225
|
|
20240509,141500,790150500,25800,25800,25800,25800,41
|
|
20240509,141400,789092700,25800,25800,25800,25800,59
|
|
20240509,141300,787570500,25800,25800,25800,25800,17
|
|
20240509,141200,787131900,25800,25800,25800,25800,50
|
|
20240509,141100,785841900,25800,25800,25800,25800,37
|
|
20240509,141000,784887300,25800,25800,25850,25800,107
|
|
20240509,140900,782126450,25800,25800,25800,25800,41
|
|
20240509,140800,781068650,25800,25800,25800,25800,69
|
|
20240509,140700,779288450,25800,25800,25800,25800,35
|
|
20240509,140600,778385450,25800,25800,25800,25800,43
|
|
20240509,140500,777276050,25800,25800,25800,25800,48
|
|
20240509,140400,776037650,25850,25800,25850,25800,19
|
|
20240509,140300,775547400,25800,25800,25800,25800,50
|
|
20240509,140200,774257400,25800,25800,25800,25800,36
|
|
20240509,140100,773328600,25800,25800,25800,25800,57
|
|
20240509,140000,771858000,25800,25800,25800,25800,57
|
|
20240509,135900,770387400,25800,25800,25800,25800,32
|
|
20240509,135800,769561800,25800,25800,25800,25800,18
|
|
20240509,135700,769097400,25800,25800,25800,25800,50
|
|
20240509,135600,767807400,25800,25800,25800,25800,24
|
|
20240509,135500,767188200,25800,25800,25800,25800,17
|
|
20240509,135400,766749600,25800,25800,25800,25800,50
|
|
20240509,135300,765459600,25850,25800,25850,25800,121
|
|
20240509,135200,762332800,25800,25800,25800,25800,31
|
|
20240509,135100,761533000,25800,25850,25850,25800,44
|
|
20240509,135000,760397650,25800,25800,25800,25800,30
|
|
20240509,134900,759623650,25800,25800,25800,25800,20
|
|
20240509,134800,759107650,25800,25800,25800,25800,50
|
|
20240509,134700,757817650,25800,25800,25800,25800,23
|
|
20240509,134600,757224250,25850,25850,25850,25850,18
|
|
20240509,134500,756758950,25900,25900,25900,25900,111
|
|
20240509,134400,753884050,25900,25800,25900,25800,570
|
|
20240509,134300,739127550,25900,25800,25900,25800,1177
|
|
20240509,134200,708725600,25750,25750,25750,25750,50
|
|
20240509,134100,707438100,25750,25750,25750,25750,20
|
|
20240509,134000,706923100,25750,25800,25800,25750,321
|
|
20240509,133900,698642350,25750,25750,25750,25750,50
|
|
20240509,133800,697354850,25750,25750,25800,25750,41
|
|
20240509,133700,696299050,25750,25750,25750,25750,30
|
|
20240509,133600,695526550,25750,25750,25750,25750,84
|
|
20240509,133500,693363550,25750,25750,25750,25750,30
|
|
20240509,133400,692591050,25750,25750,25750,25750,230
|
|
20240509,133300,686668550,25750,25750,25750,25750,58
|
|
20240509,133200,685175050,25750,25750,25750,25750,20
|
|
20240509,133100,684660050,25750,25750,25750,25750,221
|
|
20240509,133000,678969300,25750,25750,25750,25750,41
|
|
20240509,132900,677913550,25750,25750,25750,25750,31
|
|
20240509,132800,677115300,25750,25750,25750,25750,19
|
|
20240509,132700,676626050,25750,25750,25750,25750,41
|
|
20240509,132600,675570300,25800,25750,25800,25750,30
|
|
20240509,132500,674797750,25750,25800,25800,25750,504
|
|
20240509,132400,661795600,25750,25750,25750,25750,50
|
|
20240509,132300,660508100,25750,25750,25750,25750,34
|
|
20240509,132200,659632600,25750,25750,25750,25750,61
|
|
20240509,132100,658061850,25750,25750,25750,25750,41
|
|
20240509,132000,657006100,25750,25750,25750,25750,49
|
|
20240509,131900,655744350,25750,25750,25750,25750,467
|
|
20240509,131800,643719100,25750,25750,25750,25750,32
|
|
20240509,131700,642895100,25750,25750,25750,25750,38
|
|
20240509,131600,641916600,25750,25750,25750,25750,38
|
|
20240509,131500,640938100,25750,25750,25750,25750,23
|
|
20240509,131400,640345850,25750,25750,25750,25750,40
|
|
20240509,131300,639315850,25750,25750,25750,25750,146
|
|
20240509,131200,635556350,25750,25750,25750,25750,23
|
|
20240509,131100,634964100,25750,25750,25750,25750,57
|
|
20240509,131000,633496350,25750,25750,25750,25750,21
|
|
20240509,130900,632955600,25750,25750,25750,25750,21
|
|
20240509,130800,632414850,25800,25800,25800,25750,208
|
|
20240509,130700,627049450,25750,25750,25750,25750,21
|
|
20240509,130600,626508700,25800,25800,25800,25750,125
|
|
20240509,130500,623284950,25800,25800,25800,25800,65
|
|
20240509,130400,621607950,25800,25800,25800,25800,18
|
|
20240509,130300,621143550,25800,25800,25800,25800,48
|
|
20240509,130200,619905150,25800,25800,25800,25800,55
|
|
20240509,130100,618486150,25800,25800,25800,25800,20
|
|
20240509,130000,617970150,25800,25800,25800,25800,45
|
|
20240509,125900,616809150,25800,25800,25800,25800,43
|
|
20240509,125800,615699750,25800,25800,25800,25800,28
|
|
20240509,125700,614977350,25800,25800,25800,25800,37
|
|
20240509,125600,614022750,25800,25800,25800,25800,51
|
|
20240509,125500,612706950,25800,25800,25800,25800,18
|
|
20240509,125400,612242550,25800,25800,25800,25800,32
|
|
20240509,125300,611416950,25800,25800,25800,25800,41
|
|
20240509,125200,610359150,25800,25800,25800,25800,27
|
|
20240509,125100,609662550,25800,25850,25850,25800,25
|
|
20240509,125000,609017500,25800,25800,25850,25800,46
|
|
20240509,124900,607829700,25850,25800,25850,25800,80
|
|
20240509,124800,605764800,25850,25850,25850,25850,32
|
|
20240509,124700,604937600,25850,25850,25850,25850,49
|
|
20240509,124600,603670950,25900,25800,25900,25800,1409
|
|
20240509,124500,567266550,25750,25750,25750,25750,60
|
|
20240509,124400,565721550,25750,25750,25750,25750,55
|
|
20240509,124300,564305300,25750,25750,25750,25750,29
|
|
20240509,124200,563558550,25750,25750,25750,25750,39
|
|
20240509,124100,562554300,25750,25750,25750,25750,49
|
|
20240509,124000,561292550,25750,25750,25750,25750,40
|
|
20240509,123900,560262550,25750,25750,25750,25750,30
|
|
20240509,123800,559490050,25750,25750,25750,25750,44
|
|
20240509,123700,558357050,25750,25750,25750,25750,42
|
|
20240509,123600,557275550,25750,25750,25750,25750,24
|
|
20240509,123500,556657550,25750,25750,25750,25750,47
|
|
20240509,123400,555447300,25750,25750,25800,25750,41
|
|
20240509,123300,554391300,25750,25750,25750,25750,22
|
|
20240509,123200,553824800,25750,25800,25800,25750,51
|
|
20240509,123100,552509450,25800,25800,25800,25800,34
|
|
20240509,123000,551632250,25800,25800,25800,25800,36
|
|
20240509,122900,550703450,25800,25800,25800,25800,41
|
|
20240509,122800,549645650,25800,25800,25800,25800,49
|
|
20240509,122700,548381450,25800,25800,25800,25800,22
|
|
20240509,122600,547813850,25800,25800,25800,25800,73
|
|
20240509,122500,545930450,25800,25800,25800,25800,17
|
|
20240509,122400,545491850,25800,25800,25800,25800,33
|
|
20240509,122300,544640450,25800,25800,25800,25800,42
|
|
20240509,122200,543556850,25800,25800,25800,25800,25
|
|
20240509,122100,542911850,25800,25800,25800,25800,21
|
|
20240509,122000,542370050,25800,25800,25800,25800,43
|
|
20240509,121900,541260650,25800,25800,25800,25800,27
|
|
20240509,121800,540564050,25800,25800,25800,25800,21
|
|
20240509,121700,540022250,25800,25800,25800,25800,51
|
|
20240509,121600,538706450,25800,25800,25800,25800,19
|
|
20240509,121500,538216250,25800,25850,25850,25800,706
|
|
20240509,121400,519967650,25800,25800,25800,25800,190
|
|
20240509,121300,515065650,25800,25800,25800,25800,29
|
|
20240509,121200,514317450,25800,25800,25800,25800,39
|
|
20240509,121100,513311250,25800,25800,25800,25800,55
|
|
20240509,121000,511892250,25800,25800,25800,25800,30
|
|
20240509,120900,511118250,25800,25800,25800,25800,29
|
|
20240509,120800,510370050,25800,25800,25800,25800,56
|
|
20240509,120700,508925250,25800,25800,25800,25800,57
|
|
20240509,120600,507454650,25800,25800,25800,25800,32
|
|
20240509,120500,506629050,25800,25800,25800,25800,58
|
|
20240509,120400,505132650,25800,25800,25800,25800,27
|
|
20240509,120300,504436050,25800,25800,25800,25800,33
|
|
20240509,120200,503584650,25800,25800,25800,25800,48
|
|
20240509,120100,502346250,25800,25800,25800,25800,21
|
|
20240509,120000,501804450,25800,25800,25800,25800,33
|
|
20240509,115900,500953050,25800,25800,25800,25800,41
|
|
20240509,115800,499895250,25800,25800,25800,25800,26
|
|
20240509,115700,499224450,25800,25800,25800,25800,23
|
|
20240509,115600,498631050,25800,25800,25800,25800,51
|
|
20240509,115500,497315250,25800,25800,25850,25800,327
|
|
20240509,115400,488863650,25850,25800,25850,25800,131
|
|
20240509,115300,485478850,25800,25800,25800,25800,42
|
|
20240509,115200,484395250,25800,25800,25800,25800,34
|
|
20240509,115100,483518050,25800,25800,25800,25800,41
|
|
20240509,115000,482460250,25800,25800,25800,25800,37
|
|
20240509,114900,481505650,25800,25800,25800,25800,50
|
|
20240509,114800,480215650,25800,25800,25800,25800,165
|
|
20240509,114700,475958650,25800,25800,25800,25800,29
|
|
20240509,114600,475210450,25800,25800,25850,25800,45
|
|
20240509,114500,474049400,25800,25800,25800,25800,31
|
|
20240509,114400,473249600,25800,25800,25800,25800,19
|
|
20240509,114300,472759400,25800,25850,25850,25800,38
|
|
20240509,114200,471778600,25850,25850,25850,25850,22
|
|
20240509,114100,471209900,25850,25850,25850,25850,28
|
|
20240509,114000,470486100,25850,25850,25850,25850,42
|
|
20240509,113900,469400400,25850,25850,25850,25850,40
|
|
20240509,113800,468366400,25850,25850,25850,25850,52
|
|
20240509,113700,467022200,25900,25850,25900,25800,834
|
|
20240509,113600,445463750,25800,25800,25800,25800,31
|
|
20240509,113500,444663950,25800,25800,25800,25800,19
|
|
20240509,113400,444173750,25800,25800,25850,25800,250
|
|
20240509,113300,437713750,25800,25800,25800,25800,37
|
|
20240509,113200,436759150,25800,25800,25800,25800,37
|
|
20240509,113100,435804550,25800,25800,25800,25800,61
|
|
20240509,113000,434230750,25800,25800,25800,25800,33
|
|
20240509,112900,433379350,25800,25800,25800,25800,17
|
|
20240509,112800,432940750,25800,25800,25800,25800,54
|
|
20240509,112700,431547550,25800,25800,25800,25800,65
|
|
20240509,112600,429870550,25800,25800,25800,25800,19
|
|
20240509,112500,429380350,25800,25850,25900,25800,46
|
|
20240509,112400,428191400,25850,25850,25850,25850,41
|
|
20240509,112300,427131550,25850,25850,25850,25850,26
|
|
20240509,112200,426459450,25850,25850,25850,25850,48
|
|
20240509,112100,425218650,25850,25850,25850,25850,47
|
|
20240509,112000,424003700,25850,25850,25850,25850,19
|
|
20240509,111900,423512550,25850,25850,25850,25850,50
|
|
20240509,111800,422220050,25850,25850,25850,25850,22
|
|
20240509,111700,421651350,25850,25850,25850,25850,30
|
|
20240509,111600,420875850,25850,25850,25850,25850,41
|
|
20240509,111500,419816000,25850,25900,25900,25850,29
|
|
20240509,111400,419066000,25950,25850,25950,25850,535
|
|
20240509,111300,405211100,25850,25850,25850,25850,50
|
|
20240509,111200,403918600,25850,25900,25900,25850,101
|
|
20240509,111100,401305250,25850,25850,25850,25850,20
|
|
20240509,111000,400788250,25850,25850,25850,25850,60
|
|
20240509,110900,399237250,25850,25900,25900,25850,49
|
|
20240509,110800,397970450,25850,25850,25850,25850,25
|
|
20240509,110700,397324200,25850,25850,25850,25850,48
|
|
20240509,110600,396083400,25850,25850,25850,25850,52
|
|
20240509,110500,394739200,25850,25850,25850,25850,16
|
|
20240509,110400,394325600,25850,25850,25850,25850,86
|
|
20240509,110300,392102500,25900,25900,25900,25900,8
|
|
20240509,110200,391895300,25900,25900,25900,25900,26
|
|
20240509,110100,391221900,25900,25900,25900,25900,41
|
|
20240509,110000,390160000,25900,25900,25900,25900,57
|
|
20240509,105900,388683700,25900,25900,25900,25900,36
|
|
20240509,105800,387751300,25900,25900,25900,25900,41
|
|
20240509,105700,386689400,25900,25900,25900,25900,32
|
|
20240509,105600,385860600,25900,25900,25900,25900,32
|
|
20240509,105500,385031800,25900,25900,25900,25900,50
|
|
20240509,105400,383736800,26000,26000,26000,26000,0
|
|
20240509,105300,383736800,26000,25900,26000,25900,144
|
|
20240509,105200,379998750,25900,25900,25900,25900,41
|
|
20240509,105100,378936850,25900,25950,25950,25900,183
|
|
20240509,105000,374188450,25900,25900,25900,25900,19
|
|
20240509,104900,373696350,25950,25950,25950,25950,50
|
|
20240509,104800,372398850,26000,25950,26000,25950,245
|
|
20240509,104700,366037400,25900,25900,25900,25900,29
|
|
20240509,104600,365286300,25900,25900,25950,25900,61
|
|
20240509,104500,363705400,25900,25950,25950,25900,221
|
|
20240509,104400,357971500,25900,25900,25900,25900,33
|
|
20240509,104300,357116800,25900,25900,25950,25900,121
|
|
20240509,104200,353978900,25900,25900,25900,25900,30
|
|
20240509,104100,353201900,25900,25900,25900,25900,22
|
|
20240509,104000,352632100,25900,25900,25900,25900,50
|
|
20240509,103900,351337100,25950,25900,25950,25900,23
|
|
20240509,103800,350741350,25900,25850,25900,25850,59
|
|
20240509,103700,349214800,25900,25900,25950,25900,128
|
|
20240509,103600,345895250,25950,25850,25950,25850,1063
|
|
20240509,103500,318330400,25850,25850,25850,25850,19
|
|
20240509,103400,317839250,25850,25850,25850,25850,59
|
|
20240509,103300,316314100,25850,25850,25850,25850,21
|
|
20240509,103200,315771250,25850,25850,25850,25850,20
|
|
20240509,103100,315254250,25900,25850,25900,25850,42
|
|
20240509,103000,314167450,25900,25900,25900,25900,33
|
|
20240509,102900,313312750,25900,25850,25950,25850,302
|
|
20240509,102800,305489900,25850,25850,25900,25850,208
|
|
20240509,102700,300105250,25850,25850,25850,25850,1057
|
|
20240509,102600,272781800,25800,25850,25850,25800,230
|
|
20240509,102500,266837700,25850,25850,25850,25850,55
|
|
20240509,102400,265415950,25850,25850,25850,25850,20
|
|
20240509,102300,264898950,25850,25850,25850,25850,224
|
|
20240509,102200,259108550,25850,25850,25850,25850,41
|
|
20240509,102100,258048700,25850,25850,25850,25850,32
|
|
20240509,102000,257221500,25850,25850,25850,25850,18
|
|
20240509,101900,256756200,25850,25850,25850,25850,39
|
|
20240509,101800,255748050,25850,25850,25850,25850,41
|
|
20240509,101700,254688200,25850,25850,25850,25850,20
|
|
20240509,101600,254171200,25850,25850,25850,25850,30
|
|
20240509,101500,253395700,25850,25850,25850,25850,20
|
|
20240509,101400,252878700,25900,25900,25900,25900,29
|
|
20240509,101300,252127600,25900,25900,25950,25900,62
|
|
20240509,101200,250520800,25900,25900,25950,25850,277
|
|
20240509,101100,243347050,25850,25850,25850,25850,20
|
|
20240509,101000,242830050,25850,25900,25900,25850,32
|
|
20240509,100900,242002800,25850,25850,25850,25850,79
|
|
20240509,100800,239960650,25850,25850,25850,25850,26
|
|
20240509,100700,239288550,25850,25850,25850,25850,22
|
|
20240509,100600,238719850,25850,25850,25850,25850,80
|
|
20240509,100500,236651850,25850,25850,25850,25850,67
|
|
20240509,100400,234919900,25850,25850,25850,25850,24
|
|
20240509,100300,234299500,25900,25900,25900,25900,30
|
|
20240509,100200,233522500,25900,25900,25900,25900,21
|
|
20240509,100100,232978600,25900,25900,25900,25900,30
|
|
20240509,100000,232201600,25900,25900,25950,25900,46
|
|
20240509,095900,231010100,25950,25850,25950,25850,384
|
|
20240509,095800,221062100,25850,25850,25850,25850,33
|
|
20240509,095700,220209050,25850,25850,25850,25850,29
|
|
20240509,095600,219459400,25900,25850,25900,25850,23
|
|
20240509,095500,218864650,25900,25900,25900,25900,56
|
|
20240509,095400,217414250,25900,25900,25900,25900,26
|
|
20240509,095300,216740850,25850,25850,26000,25850,318
|
|
20240509,095200,208501950,25850,25850,25850,25850,23
|
|
20240509,095100,207907400,25850,25850,25900,25850,247
|
|
20240509,095000,201512400,25850,25850,25850,25850,30
|
|
20240509,094900,200736900,25850,25850,25850,25850,22
|
|
20240509,094800,200168200,25850,25850,25900,25800,404
|
|
20240509,094700,189715850,25800,25800,25800,25800,35
|
|
20240509,094600,188812850,25800,25800,25800,25800,30
|
|
20240509,094500,188038850,25800,25800,25850,25800,216
|
|
20240509,094400,182466000,25800,25850,25850,25800,25
|
|
20240509,094300,181820200,25850,25850,25850,25850,85
|
|
20240509,094200,179622950,25850,25850,25850,25850,64
|
|
20240509,094100,177968550,25850,25850,25850,25850,20
|
|
20240509,094000,177451550,25850,25850,25850,25850,461
|
|
20240509,093900,165534700,25850,25900,25900,25850,31
|
|
20240509,093800,164732800,25950,25850,25950,25850,56
|
|
20240509,093700,163281850,25900,25950,25950,25900,46
|
|
20240509,093600,162088950,25950,25850,25950,25850,125
|
|
20240509,093500,158850100,25850,25950,25950,25850,40
|
|
20240509,093400,157813100,25950,25800,25950,25800,94
|
|
20240509,093300,155382450,25800,25850,25850,25800,119
|
|
20240509,093200,152307150,25900,25900,25900,25900,5
|
|
20240509,093100,152177650,25900,25900,25900,25900,149
|
|
20240509,093000,148318550,25950,25800,26050,25800,965
|
|
20240509,092900,123306000,25750,25750,25750,25750,27
|
|
20240509,092800,122610750,25800,25800,25800,25800,48
|
|
20240509,092700,121372350,25750,25800,25800,25750,2123
|
|
20240509,092600,66664550,25850,25850,25850,25850,19
|
|
20240509,092500,66173400,25850,25850,25850,25850,30
|
|
20240509,092400,65397900,25850,25900,25900,25850,44
|
|
20240509,092300,64260450,25800,25800,25800,25800,1
|
|
20240509,092200,64234650,25850,25850,25850,25800,40
|
|
20240509,092100,63201000,25850,25850,25900,25850,41
|
|
20240509,092000,62141100,25900,25950,25950,25900,44
|
|
20240509,091900,61001350,25900,25850,25900,25850,113
|
|
20240509,091800,58075900,25900,25800,25900,25800,393
|
|
20240509,091700,47908400,25800,25800,25800,25800,70
|
|
20240509,091600,46102400,25800,25800,25800,25800,33
|
|
20240509,091500,45251000,25800,25800,25800,25800,40
|
|
20240509,091400,44219000,25850,25850,25850,25850,36
|
|
20240509,091300,43288400,25800,25850,25850,25800,323
|
|
20240509,091200,34949550,25850,25850,25850,25850,58
|
|
20240509,091100,33450250,25850,25850,25850,25850,21
|
|
20240509,091000,32907400,25850,25850,25850,25850,640
|
|
20240509,090900,16363400,25850,25900,25900,25850,42
|
|
20240509,090800,15276050,25950,25950,25950,25950,13
|
|
20240509,090700,14938700,25950,25950,26000,25950,125
|
|
20240509,090600,11690950,25950,25950,25950,25950,26
|
|
20240509,090500,11016250,25950,25900,25950,25900,159
|
|
20240509,090400,6890250,25900,25850,25900,25850,70
|
|
20240509,090300,5078350,25850,25850,25900,25850,108
|
|
20240509,090200,2283200,25900,25900,25900,25850,34
|
|
20240509,090100,1402900,25950,26050,26050,25950,26
|
|
20240509,090000,728000,26050,26000,26050,25950,21
|