678 lines
35 KiB
CSV
678 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,201500,1710550600,24450,24450,24450,24450,165
|
|
20240509,201400,1710550600,24450,24450,24450,24450,0
|
|
20240509,201300,1710550600,24450,24450,24450,24450,0
|
|
20240509,201200,1710550600,24450,24450,24450,24450,0
|
|
20240509,201100,1710550600,24450,24450,24450,24450,0
|
|
20240509,201000,1710550600,24450,24450,24450,24450,0
|
|
20240509,200900,1710550600,24450,24450,24450,24450,0
|
|
20240509,200800,1710550600,24450,24450,24450,24450,0
|
|
20240509,200700,1710550600,24450,24450,24450,24450,0
|
|
20240509,200600,1710550600,24450,24450,24450,24450,0
|
|
20240509,200500,1710550600,24450,24450,24450,24450,0
|
|
20240509,200400,1710550600,24450,24450,24450,24450,0
|
|
20240509,200300,1710550600,24450,24450,24450,24450,0
|
|
20240509,200200,1710550600,24450,24450,24450,24450,0
|
|
20240509,200100,1710550600,24450,24450,24450,24450,0
|
|
20240509,200000,1710550600,24450,24450,24450,24450,0
|
|
20240509,195900,1710550600,24450,24450,24450,24450,0
|
|
20240509,195800,1710550600,24450,24450,24450,24450,0
|
|
20240509,195700,1710550600,24450,24450,24450,24450,0
|
|
20240509,195600,1710550600,24450,24450,24450,24450,0
|
|
20240509,195500,1710550600,24450,24450,24450,24450,0
|
|
20240509,195400,1710550600,24450,24450,24450,24450,0
|
|
20240509,195300,1710550600,24450,24450,24450,24450,0
|
|
20240509,195200,1710550600,24450,24450,24450,24450,0
|
|
20240509,195100,1710550600,24450,24450,24450,24450,0
|
|
20240509,195000,1710550600,24450,24450,24450,24450,0
|
|
20240509,194900,1710550600,24450,24450,24450,24450,0
|
|
20240509,194800,1710550600,24450,24450,24450,24450,0
|
|
20240509,194700,1710550600,24450,24450,24450,24450,0
|
|
20240509,194600,1710550600,24450,24450,24450,24450,0
|
|
20240509,194500,1710550600,24450,24450,24450,24450,165
|
|
20240509,194400,1710550600,24450,24450,24450,24450,0
|
|
20240509,194300,1710550600,24450,24450,24450,24450,0
|
|
20240509,194200,1710550600,24450,24450,24450,24450,0
|
|
20240509,194100,1710550600,24450,24450,24450,24450,0
|
|
20240509,194000,1710550600,24450,24450,24450,24450,0
|
|
20240509,193900,1710550600,24450,24450,24450,24450,0
|
|
20240509,193800,1710550600,24450,24450,24450,24450,0
|
|
20240509,193700,1710550600,24450,24450,24450,24450,0
|
|
20240509,193600,1710550600,24450,24450,24450,24450,0
|
|
20240509,193500,1710550600,24450,24450,24450,24450,0
|
|
20240509,193400,1710550600,24450,24450,24450,24450,0
|
|
20240509,193300,1710550600,24450,24450,24450,24450,0
|
|
20240509,193200,1710550600,24450,24450,24450,24450,0
|
|
20240509,193100,1710550600,24450,24450,24450,24450,0
|
|
20240509,193000,1710550600,24450,24450,24450,24450,0
|
|
20240509,192900,1710550600,24450,24450,24450,24450,0
|
|
20240509,192800,1710550600,24450,24450,24450,24450,0
|
|
20240509,192700,1710550600,24450,24450,24450,24450,0
|
|
20240509,192600,1710550600,24450,24450,24450,24450,0
|
|
20240509,192500,1710550600,24450,24450,24450,24450,0
|
|
20240509,192400,1710550600,24450,24450,24450,24450,0
|
|
20240509,192300,1710550600,24450,24450,24450,24450,0
|
|
20240509,192200,1710550600,24450,24450,24450,24450,0
|
|
20240509,192100,1710550600,24450,24450,24450,24450,0
|
|
20240509,192000,1710550600,24450,24450,24450,24450,0
|
|
20240509,191900,1710550600,24450,24450,24450,24450,0
|
|
20240509,191800,1710550600,24450,24450,24450,24450,0
|
|
20240509,191700,1710550600,24450,24450,24450,24450,0
|
|
20240509,191600,1710550600,24450,24450,24450,24450,0
|
|
20240509,191500,1710550600,24450,24450,24450,24450,165
|
|
20240509,191400,1710550600,24450,24450,24450,24450,0
|
|
20240509,191300,1710550600,24450,24450,24450,24450,0
|
|
20240509,191200,1710550600,24450,24450,24450,24450,0
|
|
20240509,191100,1710550600,24450,24450,24450,24450,0
|
|
20240509,191000,1710550600,24450,24450,24450,24450,0
|
|
20240509,190900,1710550600,24450,24450,24450,24450,0
|
|
20240509,190800,1710550600,24450,24450,24450,24450,0
|
|
20240509,190700,1710550600,24450,24450,24450,24450,0
|
|
20240509,190600,1710550600,24450,24450,24450,24450,0
|
|
20240509,190500,1710550600,24450,24450,24450,24450,0
|
|
20240509,190400,1710550600,24450,24450,24450,24450,0
|
|
20240509,190300,1710550600,24450,24450,24450,24450,0
|
|
20240509,190200,1710550600,24450,24450,24450,24450,0
|
|
20240509,190100,1710550600,24450,24450,24450,24450,0
|
|
20240509,190000,1710550600,24450,24450,24450,24450,0
|
|
20240509,185900,1710550600,24450,24450,24450,24450,0
|
|
20240509,185800,1710550600,24450,24450,24450,24450,0
|
|
20240509,185700,1710550600,24450,24450,24450,24450,0
|
|
20240509,185600,1710550600,24450,24450,24450,24450,0
|
|
20240509,185500,1710550600,24450,24450,24450,24450,0
|
|
20240509,185400,1710550600,24450,24450,24450,24450,0
|
|
20240509,185300,1710550600,24450,24450,24450,24450,0
|
|
20240509,185200,1710550600,24450,24450,24450,24450,0
|
|
20240509,185100,1710550600,24450,24450,24450,24450,0
|
|
20240509,185000,1710550600,24450,24450,24450,24450,0
|
|
20240509,184900,1710550600,24450,24450,24450,24450,0
|
|
20240509,184800,1710550600,24450,24450,24450,24450,0
|
|
20240509,184700,1710550600,24450,24450,24450,24450,0
|
|
20240509,184600,1710550600,24450,24450,24450,24450,0
|
|
20240509,184500,1710550600,24450,24450,24450,24450,165
|
|
20240509,184400,1710550600,24450,24450,24450,24450,0
|
|
20240509,184300,1710550600,24450,24450,24450,24450,0
|
|
20240509,184200,1710550600,24450,24450,24450,24450,0
|
|
20240509,184100,1710550600,24450,24450,24450,24450,0
|
|
20240509,184000,1710550600,24450,24450,24450,24450,0
|
|
20240509,183900,1710550600,24450,24450,24450,24450,0
|
|
20240509,183800,1710550600,24450,24450,24450,24450,0
|
|
20240509,183700,1710550600,24450,24450,24450,24450,0
|
|
20240509,183600,1710550600,24450,24450,24450,24450,0
|
|
20240509,183500,1710550600,24450,24450,24450,24450,0
|
|
20240509,183400,1710550600,24450,24450,24450,24450,0
|
|
20240509,183300,1710550600,24450,24450,24450,24450,0
|
|
20240509,183200,1710550600,24450,24450,24450,24450,0
|
|
20240509,183100,1710550600,24450,24450,24450,24450,0
|
|
20240509,183000,1710550600,24450,24450,24450,24450,0
|
|
20240509,182900,1710550600,24450,24450,24450,24450,0
|
|
20240509,182800,1710550600,24450,24450,24450,24450,0
|
|
20240509,182700,1710550600,24450,24450,24450,24450,0
|
|
20240509,182600,1710550600,24450,24450,24450,24450,0
|
|
20240509,182500,1710550600,24450,24450,24450,24450,0
|
|
20240509,182400,1710550600,24450,24450,24450,24450,0
|
|
20240509,182300,1710550600,24450,24450,24450,24450,0
|
|
20240509,182200,1710550600,24450,24450,24450,24450,0
|
|
20240509,182100,1710550600,24450,24450,24450,24450,0
|
|
20240509,182000,1710550600,24450,24450,24450,24450,0
|
|
20240509,181900,1710550600,24450,24450,24450,24450,0
|
|
20240509,181800,1710550600,24450,24450,24450,24450,0
|
|
20240509,181700,1710550600,24450,24450,24450,24450,0
|
|
20240509,181600,1710550600,24450,24450,24450,24450,0
|
|
20240509,181500,1710550600,24450,24450,24450,24450,165
|
|
20240509,181400,1710550600,24450,24450,24450,24450,0
|
|
20240509,181300,1710550600,24450,24450,24450,24450,0
|
|
20240509,181200,1710550600,24450,24450,24450,24450,0
|
|
20240509,181100,1710550600,24450,24450,24450,24450,0
|
|
20240509,181000,1710550600,24450,24450,24450,24450,0
|
|
20240509,180900,1710550600,24450,24450,24450,24450,0
|
|
20240509,180800,1710550600,24450,24450,24450,24450,0
|
|
20240509,180700,1710550600,24450,24450,24450,24450,0
|
|
20240509,180600,1710550600,24450,24450,24450,24450,0
|
|
20240509,180500,1710550600,24450,24450,24450,24450,0
|
|
20240509,180400,1710550600,24450,24450,24450,24450,0
|
|
20240509,180300,1710550600,24450,24450,24450,24450,0
|
|
20240509,180200,1710550600,24450,24450,24450,24450,0
|
|
20240509,180100,1710550600,24450,24450,24450,24450,0
|
|
20240509,180000,1710550600,24450,24450,24450,24450,0
|
|
20240509,175900,1710550600,24450,24450,24450,24450,0
|
|
20240509,175800,1710550600,24450,24450,24450,24450,0
|
|
20240509,175700,1710550600,24450,24450,24450,24450,0
|
|
20240509,175600,1710550600,24450,24450,24450,24450,0
|
|
20240509,175500,1710550600,24450,24450,24450,24450,0
|
|
20240509,175400,1710550600,24450,24450,24450,24450,0
|
|
20240509,175300,1710550600,24450,24450,24450,24450,0
|
|
20240509,175200,1710550600,24450,24450,24450,24450,0
|
|
20240509,175100,1710550600,24450,24450,24450,24450,0
|
|
20240509,175000,1710550600,24450,24450,24450,24450,0
|
|
20240509,174900,1710550600,24450,24450,24450,24450,0
|
|
20240509,174800,1710550600,24450,24450,24450,24450,0
|
|
20240509,174700,1710550600,24450,24450,24450,24450,0
|
|
20240509,174600,1710550600,24450,24450,24450,24450,0
|
|
20240509,174500,1710550600,24450,24450,24450,24450,165
|
|
20240509,174400,1710550600,24450,24450,24450,24450,0
|
|
20240509,174300,1710550600,24450,24450,24450,24450,0
|
|
20240509,174200,1710550600,24450,24450,24450,24450,0
|
|
20240509,174100,1710550600,24450,24450,24450,24450,0
|
|
20240509,174000,1710550600,24450,24450,24450,24450,0
|
|
20240509,173900,1710550600,24450,24450,24450,24450,0
|
|
20240509,173800,1710550600,24450,24450,24450,24450,0
|
|
20240509,173700,1710550600,24450,24450,24450,24450,0
|
|
20240509,173600,1710550600,24450,24450,24450,24450,0
|
|
20240509,173500,1710550600,24450,24450,24450,24450,0
|
|
20240509,173400,1710550600,24450,24450,24450,24450,0
|
|
20240509,173300,1710550600,24450,24450,24450,24450,0
|
|
20240509,173200,1710550600,24450,24450,24450,24450,0
|
|
20240509,173100,1710550600,24450,24450,24450,24450,0
|
|
20240509,173000,1710550600,24450,24450,24450,24450,0
|
|
20240509,172900,1710550600,24450,24450,24450,24450,0
|
|
20240509,172800,1710550600,24450,24450,24450,24450,0
|
|
20240509,172700,1710550600,24450,24450,24450,24450,0
|
|
20240509,172600,1710550600,24450,24450,24450,24450,0
|
|
20240509,172500,1710550600,24450,24450,24450,24450,0
|
|
20240509,172400,1710550600,24450,24450,24450,24450,0
|
|
20240509,172300,1710550600,24450,24450,24450,24450,0
|
|
20240509,172200,1710550600,24450,24450,24450,24450,0
|
|
20240509,172100,1710550600,24450,24450,24450,24450,0
|
|
20240509,172000,1710550600,24450,24450,24450,24450,0
|
|
20240509,171900,1710550600,24450,24450,24450,24450,0
|
|
20240509,171800,1710550600,24450,24450,24450,24450,0
|
|
20240509,171700,1710550600,24450,24450,24450,24450,0
|
|
20240509,171600,1710550600,24450,24450,24450,24450,0
|
|
20240509,171500,1710550600,24450,24450,24450,24450,165
|
|
20240509,171400,1710550600,24450,24450,24450,24450,0
|
|
20240509,171300,1710550600,24450,24450,24450,24450,0
|
|
20240509,171200,1710550600,24450,24450,24450,24450,0
|
|
20240509,171100,1710550600,24450,24450,24450,24450,0
|
|
20240509,171000,1710550600,24450,24450,24450,24450,0
|
|
20240509,170900,1710550600,24450,24450,24450,24450,0
|
|
20240509,170800,1710550600,24450,24450,24450,24450,0
|
|
20240509,170700,1710550600,24450,24450,24450,24450,0
|
|
20240509,170600,1710550600,24450,24450,24450,24450,0
|
|
20240509,170500,1710550600,24450,24450,24450,24450,0
|
|
20240509,170400,1710550600,24450,24450,24450,24450,0
|
|
20240509,170300,1710550600,24450,24450,24450,24450,0
|
|
20240509,170200,1710550600,24450,24450,24450,24450,0
|
|
20240509,170100,1710550600,24450,24450,24450,24450,0
|
|
20240509,170000,1710550600,24450,24450,24450,24450,0
|
|
20240509,165900,1710550600,24450,24450,24450,24450,0
|
|
20240509,165800,1710550600,24450,24450,24450,24450,0
|
|
20240509,165700,1710550600,24450,24450,24450,24450,0
|
|
20240509,165600,1710550600,24450,24450,24450,24450,0
|
|
20240509,165500,1710550600,24450,24450,24450,24450,0
|
|
20240509,165400,1710550600,24450,24450,24450,24450,0
|
|
20240509,165300,1710550600,24450,24450,24450,24450,0
|
|
20240509,165200,1710550600,24450,24450,24450,24450,0
|
|
20240509,165100,1710550600,24450,24450,24450,24450,0
|
|
20240509,165000,1710550600,24450,24450,24450,24450,0
|
|
20240509,164900,1710550600,24450,24450,24450,24450,0
|
|
20240509,164800,1710550600,24450,24450,24450,24450,0
|
|
20240509,164700,1710550600,24450,24450,24450,24450,0
|
|
20240509,164600,1710550600,24450,24450,24450,24450,0
|
|
20240509,164500,1710550600,24450,24450,24450,24450,165
|
|
20240509,164400,1710550600,24450,24450,24450,24450,0
|
|
20240509,164300,1710550600,24450,24450,24450,24450,0
|
|
20240509,164200,1710550600,24450,24450,24450,24450,0
|
|
20240509,164100,1710550600,24450,24450,24450,24450,0
|
|
20240509,164000,1710550600,24450,24450,24450,24450,0
|
|
20240509,163900,1710550600,24450,24450,24450,24450,0
|
|
20240509,163800,1710550600,24450,24450,24450,24450,0
|
|
20240509,163700,1710550600,24450,24450,24450,24450,0
|
|
20240509,163600,1710550600,24450,24450,24450,24450,0
|
|
20240509,163500,1710550600,24450,24450,24450,24450,0
|
|
20240509,163400,1710550600,24450,24450,24450,24450,0
|
|
20240509,163300,1710550600,24450,24450,24450,24450,0
|
|
20240509,163200,1710550600,24450,24450,24450,24450,0
|
|
20240509,163100,1710550600,24450,24450,24450,24450,0
|
|
20240509,163000,1710550600,24450,24450,24450,24450,0
|
|
20240509,162900,1710550600,24450,24450,24450,24450,0
|
|
20240509,162800,1710550600,24450,24450,24450,24450,0
|
|
20240509,162700,1710550600,24450,24450,24450,24450,0
|
|
20240509,162600,1710550600,24450,24450,24450,24450,0
|
|
20240509,162500,1710550600,24450,24450,24450,24450,0
|
|
20240509,162400,1710550600,24450,24450,24450,24450,0
|
|
20240509,162300,1710550600,24450,24450,24450,24450,0
|
|
20240509,162200,1710550600,24450,24450,24450,24450,0
|
|
20240509,162100,1710550600,24450,24450,24450,24450,0
|
|
20240509,162000,1710550600,24450,24450,24450,24450,0
|
|
20240509,161900,1710550600,24450,24450,24450,24450,0
|
|
20240509,161800,1710550600,24450,24450,24450,24450,0
|
|
20240509,161700,1710550600,24450,24450,24450,24450,0
|
|
20240509,161600,1710550600,24450,24450,24450,24450,0
|
|
20240509,161500,1710550600,24450,24450,24450,24450,165
|
|
20240509,161400,1710550600,24450,24450,24450,24450,0
|
|
20240509,161300,1710550600,24450,24450,24450,24450,0
|
|
20240509,161200,1710550600,24450,24450,24450,24450,0
|
|
20240509,161100,1710550600,24450,24450,24450,24450,0
|
|
20240509,161000,1710550600,24450,24450,24450,24450,0
|
|
20240509,160900,1710550600,24450,24450,24450,24450,0
|
|
20240509,160800,1710550600,24450,24450,24450,24450,0
|
|
20240509,160700,1710550600,24450,24450,24450,24450,0
|
|
20240509,160600,1710550600,24450,24450,24450,24450,0
|
|
20240509,160500,1710550600,24450,24450,24450,24450,0
|
|
20240509,160400,1710550600,24450,24450,24450,24450,0
|
|
20240509,160300,1710550600,24450,24450,24450,24450,0
|
|
20240509,160200,1710550600,24450,24450,24450,24450,0
|
|
20240509,160100,1710550600,24450,24450,24450,24450,0
|
|
20240509,160000,1710550600,24450,24450,24450,24450,0
|
|
20240509,155900,1710550600,24450,24450,24450,24450,0
|
|
20240509,155800,1710550600,24450,24450,24450,24450,0
|
|
20240509,155700,1710550600,24450,24450,24450,24450,0
|
|
20240509,155600,1710550600,24450,24450,24450,24450,0
|
|
20240509,155500,1710550600,24450,24450,24450,24450,0
|
|
20240509,155400,1710550600,24450,24450,24450,24450,0
|
|
20240509,155300,1710550600,24450,24450,24450,24450,0
|
|
20240509,155200,1710550600,24450,24450,24450,24450,0
|
|
20240509,155100,1710550600,24450,24450,24450,24450,0
|
|
20240509,155000,1710550600,24450,24450,24450,24450,0
|
|
20240509,154900,1710550600,24450,24450,24450,24450,0
|
|
20240509,154800,1710550600,24450,24450,24450,24450,0
|
|
20240509,154700,1710550600,24450,24450,24450,24450,0
|
|
20240509,154600,1710550600,24450,24450,24450,24450,0
|
|
20240509,154500,1710550600,24450,24450,24450,24450,165
|
|
20240509,154400,1710550600,24450,24450,24450,24450,0
|
|
20240509,154300,1710550600,24450,24450,24450,24450,0
|
|
20240509,154200,1710550600,24450,24450,24450,24450,0
|
|
20240509,154100,1710550600,24450,24450,24450,24450,0
|
|
20240509,154000,1710550600,24450,24450,24450,24450,0
|
|
20240509,153900,1710550600,24450,24450,24450,24450,0
|
|
20240509,153800,1710550600,24450,24450,24450,24450,0
|
|
20240509,153700,1710550600,24450,24450,24450,24450,0
|
|
20240509,153600,1710550600,24450,24450,24450,24450,0
|
|
20240509,153500,1710550600,24450,24450,24450,24450,0
|
|
20240509,153400,1710550600,24450,24450,24450,24450,0
|
|
20240509,153300,1710550600,24450,24450,24450,24450,0
|
|
20240509,153200,1710550600,24450,24450,24450,24450,0
|
|
20240509,153100,1710550600,24450,24450,24450,24450,0
|
|
20240509,153000,1710550600,24450,24450,24450,24450,165
|
|
20240509,152900,1706516350,24450,24450,24450,24450,0
|
|
20240509,152800,1706516350,24450,24450,24450,24450,0
|
|
20240509,152700,1706516350,24450,24450,24450,24450,0
|
|
20240509,152600,1706516350,24450,24450,24450,24450,0
|
|
20240509,152500,1706516350,24450,24450,24450,24450,0
|
|
20240509,152400,1706516350,24450,24450,24450,24450,0
|
|
20240509,152300,1706516350,24450,24450,24450,24450,0
|
|
20240509,152200,1706516350,24450,24450,24450,24450,0
|
|
20240509,152100,1706516350,24450,24450,24450,24450,0
|
|
20240509,152000,1706516350,24450,24450,24450,24450,0
|
|
20240509,151900,1706516350,24450,24450,24450,24450,101
|
|
20240509,151800,1704046900,24300,24350,24450,24200,625
|
|
20240509,151700,1688789650,24200,24200,24400,24200,36
|
|
20240509,151600,1687916400,24200,24350,24400,24200,57
|
|
20240509,151500,1686534250,24400,24150,24400,24150,130
|
|
20240509,151400,1683376400,24150,24150,24350,24150,67
|
|
20240509,151300,1681756800,24150,24150,24350,24150,58
|
|
20240509,151200,1680355100,24150,24250,24350,24150,63
|
|
20240509,151100,1678828650,24200,24150,24300,24150,58
|
|
20240509,151000,1677425150,24150,24150,24300,24150,135
|
|
20240509,150900,1674152400,24150,24100,24250,24100,109
|
|
20240509,150800,1671524000,24100,24150,24350,24100,251
|
|
20240509,150700,1665462400,24150,24200,24200,24150,252
|
|
20240509,150600,1659372500,24200,24150,24200,24150,91
|
|
20240509,150500,1657173300,24150,24200,24350,24150,55
|
|
20240509,150400,1655843200,24200,24250,24400,24200,63
|
|
20240509,150300,1654315850,24250,24200,24350,24200,83
|
|
20240509,150200,1652300850,24250,24250,24300,24100,2133
|
|
20240509,150100,1600743650,24250,24300,24300,24250,354
|
|
20240509,150000,1592147150,24300,24350,24350,24300,115
|
|
20240509,145900,1589350500,24300,24300,24300,24300,43
|
|
20240509,145800,1588305600,24300,24400,24400,24300,567
|
|
20240509,145700,1574516000,24400,24350,24400,24350,220
|
|
20240509,145600,1569154500,24350,24350,24350,24350,0
|
|
20240509,145500,1569154500,24350,24350,24400,24350,565
|
|
20240509,145400,1555396500,24450,24400,24450,24400,43
|
|
20240509,145300,1554346450,24400,24400,24400,24400,85
|
|
20240509,145200,1552272450,24450,24400,24450,24400,654
|
|
20240509,145100,1536309850,24450,24400,24450,24400,36
|
|
20240509,145000,1535429800,24500,24400,24500,24400,27
|
|
20240509,144900,1534770800,24500,24450,24500,24450,30
|
|
20240509,144800,1534036150,24450,24450,24450,24400,558
|
|
20240509,144700,1520420500,24450,24400,24450,24400,29
|
|
20240509,144600,1519712750,24450,24400,24450,24400,27
|
|
20240509,144500,1519053450,24400,24450,24450,24400,767
|
|
20240509,144400,1500320700,24450,24450,24450,24450,56
|
|
20240509,144300,1498951500,24450,24450,24450,24450,8
|
|
20240509,144200,1498755900,24450,24450,24600,24450,66
|
|
20240509,144100,1497139800,24400,24400,24400,24400,0
|
|
20240509,144000,1497139800,24400,24450,24450,24400,30
|
|
20240509,143900,1496406850,24450,24450,24450,24450,19
|
|
20240509,143800,1495942300,24400,24400,24400,24400,128
|
|
20240509,143700,1492819100,24450,24450,24450,24450,2
|
|
20240509,143600,1492770200,24400,24400,24450,24400,87
|
|
20240509,143500,1490647150,24450,24450,24450,24450,40
|
|
20240509,143400,1489669150,24450,24450,24450,24450,39
|
|
20240509,143300,1488715600,24450,24450,24450,24450,965
|
|
20240509,143200,1465121350,24450,24500,24500,24450,1209
|
|
20240509,143100,1435561250,24500,24500,24500,24500,910
|
|
20240509,143000,1413266250,24500,24500,24550,24500,39
|
|
20240509,142900,1412309200,24500,24600,24600,24500,14
|
|
20240509,142800,1411965100,24500,24550,24600,24500,19
|
|
20240509,142700,1411498200,24550,24500,24550,24500,20
|
|
20240509,142600,1411007350,24500,24500,24500,24500,1
|
|
20240509,142500,1410982850,24500,24500,24500,24500,5
|
|
20240509,142400,1410860350,24550,24550,24600,24550,91
|
|
20240509,142300,1408624750,24550,24550,24550,24550,6
|
|
20240509,142200,1408477450,24550,24550,24550,24550,41
|
|
20240509,142100,1407470900,24550,24600,24600,24550,35
|
|
20240509,142000,1406610050,24550,24550,24550,24550,2
|
|
20240509,141900,1406560950,24600,24600,24650,24600,18
|
|
20240509,141800,1406117850,24600,24600,24600,24600,23
|
|
20240509,141700,1405552050,24550,24600,24600,24550,83
|
|
20240509,141600,1403511850,24550,24550,24600,24550,5
|
|
20240509,141500,1403389050,24550,24550,24600,24550,36
|
|
20240509,141400,1402503650,24550,24550,24550,24550,2
|
|
20240509,141300,1402454550,24550,24550,24550,24550,107
|
|
20240509,141200,1399827700,24550,24600,24600,24550,39
|
|
20240509,141100,1398868600,24550,24550,24550,24550,1
|
|
20240509,141000,1398844050,24550,24550,24550,24550,7
|
|
20240509,140900,1398672200,24550,24600,24600,24550,38
|
|
20240509,140800,1397737750,24550,24550,24550,24550,7
|
|
20240509,140700,1397565900,24550,24550,24550,24550,1
|
|
20240509,140600,1397541350,24550,24600,24600,24550,65
|
|
20240509,140500,1395943900,24550,24550,24550,24550,6
|
|
20240509,140400,1395796600,24550,24650,24650,24550,38
|
|
20240509,140300,1394860500,24600,24600,24600,24600,1
|
|
20240509,140200,1394835900,24550,24550,24550,24550,8
|
|
20240509,140100,1394639500,24500,24650,24650,24500,14
|
|
20240509,140000,1394294700,24650,24500,24650,24500,479
|
|
20240509,135900,1382501650,24550,24500,24550,24500,611
|
|
20240509,135800,1367530500,24500,24500,24500,24500,7
|
|
20240509,135700,1367359000,24550,24500,24550,24500,20
|
|
20240509,135600,1366868150,24550,24500,24550,24500,206
|
|
20240509,135500,1361819600,24500,24550,24550,24500,689
|
|
20240509,135400,1344930000,24550,24550,24550,24550,4
|
|
20240509,135300,1344831800,24600,24550,24600,24550,37
|
|
20240509,135200,1343921850,24650,24650,24650,24650,0
|
|
20240509,135100,1343921850,24650,24600,24650,24600,33
|
|
20240509,135000,1343108800,24550,24550,24550,24550,3
|
|
20240509,134900,1343035150,24550,24600,24600,24550,124
|
|
20240509,134800,1339987500,24650,24650,24650,24650,0
|
|
20240509,134700,1339987500,24650,24600,24650,24600,39
|
|
20240509,134600,1339026400,24600,24600,24600,24600,4
|
|
20240509,134500,1338928000,24600,24600,24600,24600,5
|
|
20240509,134400,1338805000,24600,24600,24650,24600,37
|
|
20240509,134300,1337893100,24600,24600,24600,24600,6
|
|
20240509,134200,1337745500,24600,24600,24600,24600,2
|
|
20240509,134100,1337696300,24650,24600,24650,24600,36
|
|
20240509,134000,1336809050,24600,24600,24600,24600,4
|
|
20240509,133900,1336710650,24600,24600,24600,24600,2
|
|
20240509,133800,1336661450,24600,24600,24650,24600,141
|
|
20240509,133700,1333191200,24600,24600,24600,24600,0
|
|
20240509,133600,1333191200,24600,24600,24600,24600,5
|
|
20240509,133500,1333068200,24650,24600,24650,24600,36
|
|
20240509,133400,1332180950,24600,24600,24600,24600,105
|
|
20240509,133300,1329597950,24600,24650,24650,24600,234
|
|
20240509,133200,1323832000,24600,24600,24600,24600,7
|
|
20240509,133100,1323659800,24650,24650,24700,24650,71
|
|
20240509,133000,1321909400,24600,24600,24600,24600,5
|
|
20240509,132900,1321786400,24600,24550,24650,24550,245
|
|
20240509,132800,1315751400,24550,24550,24550,24550,5
|
|
20240509,132700,1315628650,24500,24700,24700,24500,1147
|
|
20240509,132600,1287433400,24600,24600,24600,24600,4
|
|
20240509,132500,1287335000,24600,24700,24700,24600,402
|
|
20240509,132400,1277405800,24700,24650,24700,24650,31
|
|
20240509,132300,1276640250,24650,24550,24650,24550,5
|
|
20240509,132200,1276517200,24550,24600,24700,24550,300
|
|
20240509,132100,1269139950,24550,24550,24550,24550,6
|
|
20240509,132000,1268992650,24550,24550,24600,24550,56
|
|
20240509,131900,1267616250,24550,24550,24550,24550,69
|
|
20240509,131800,1265922300,24550,24550,24550,24550,22
|
|
20240509,131700,1265382200,24600,24550,24600,24550,342
|
|
20240509,131600,1256984500,24550,24600,24600,24550,24
|
|
20240509,131500,1256394850,24600,24550,24600,24550,26
|
|
20240509,131400,1255756500,24550,24550,24600,24550,246
|
|
20240509,131300,1249707400,24600,24550,24600,24550,129
|
|
20240509,131200,1246540350,24550,24550,24550,24550,35
|
|
20240509,131100,1245681100,24550,24550,24600,24550,59
|
|
20240509,131000,1244231050,24550,24550,24550,24550,50
|
|
20240509,130900,1243003550,24600,24600,24650,24600,25
|
|
20240509,130800,1242388200,24600,24550,24600,24550,25
|
|
20240509,130700,1241773950,24550,24550,24550,24550,10
|
|
20240509,130600,1241528450,24550,24650,24650,24550,27
|
|
20240509,130500,1240864700,24600,24600,24600,24600,25
|
|
20240509,130400,1240249700,24550,24550,24550,24550,37
|
|
20240509,130300,1239341350,24600,24650,24700,24600,1005
|
|
20240509,130200,1214615850,24650,24600,24650,24600,29
|
|
20240509,130100,1213901600,24600,24600,24600,24600,12
|
|
20240509,130000,1213606400,24600,24650,24650,24600,76
|
|
20240509,125900,1211736350,24650,24650,24650,24600,266
|
|
20240509,125800,1205180550,24600,24600,24600,24600,28
|
|
20240509,125700,1204491750,24600,24650,24650,24600,32
|
|
20240509,125600,1203704200,24650,24600,24650,24600,57
|
|
20240509,125500,1202300400,24600,24650,24650,24600,29
|
|
20240509,125400,1201586900,24600,24600,24650,24600,35
|
|
20240509,125300,1200725600,24650,24600,24650,24600,71
|
|
20240509,125200,1198977150,24600,24600,24600,24600,22
|
|
20240509,125100,1198435950,24600,24650,24650,24600,78
|
|
20240509,125000,1196514650,24650,24600,24700,24600,44
|
|
20240509,124900,1195429700,24600,24600,24600,24600,28
|
|
20240509,124800,1194740900,24600,24700,24700,24600,27
|
|
20240509,124700,1194076200,24650,24650,24650,24650,28
|
|
20240509,124600,1193386000,24600,24600,24600,24600,29
|
|
20240509,124500,1192672600,24600,24600,24600,24600,35
|
|
20240509,124400,1191811600,24600,24650,24650,24600,1647
|
|
20240509,124300,1151274100,24600,24600,24600,24600,16
|
|
20240509,124200,1150880500,24600,24600,24600,24600,24
|
|
20240509,124100,1150290100,24600,24700,24700,24600,87
|
|
20240509,124000,1148146100,24600,24600,24600,24600,75
|
|
20240509,123900,1146301100,24600,24650,24650,24600,136
|
|
20240509,123800,1142950050,24650,24600,24650,24600,26
|
|
20240509,123700,1142310400,24650,24650,24650,24600,197
|
|
20240509,123600,1137455050,24650,24650,24650,24650,15
|
|
20240509,123500,1137085300,24650,24700,24700,24650,57
|
|
20240509,123400,1135678650,24650,24650,24650,24650,29
|
|
20240509,123300,1134963800,24650,24650,24650,24650,32
|
|
20240509,123200,1134175000,24650,24700,24700,24650,64
|
|
20240509,123100,1132595700,24650,24650,24650,24650,24
|
|
20240509,123000,1132004100,24650,24650,24650,24650,30
|
|
20240509,122900,1131264600,24650,24650,24650,24650,25
|
|
20240509,122800,1130648350,24650,24600,24650,24600,35
|
|
20240509,122700,1129787000,24600,24650,24650,24600,18
|
|
20240509,122600,1129343800,24650,24650,24650,24650,35
|
|
20240509,122500,1128481050,24700,24650,24700,24650,45
|
|
20240509,122400,1127370750,24650,24650,24650,24650,17
|
|
20240509,122300,1126951700,24650,24650,24650,24650,24
|
|
20240509,122200,1126360100,24700,24650,24700,24650,50
|
|
20240509,122100,1125126900,24650,24650,24650,24650,25
|
|
20240509,122000,1124510650,24650,24650,24650,24650,24
|
|
20240509,121900,1123919050,24650,24600,24700,24600,303
|
|
20240509,121800,1116451600,24600,24600,24600,24600,20
|
|
20240509,121700,1115959600,24600,24600,24600,24600,103
|
|
20240509,121600,1113425800,24650,24600,24650,24600,57
|
|
20240509,121500,1112022000,24600,24600,24600,24600,170
|
|
20240509,121400,1107840000,24600,24650,24650,24600,59
|
|
20240509,121300,1106387050,24600,24650,24650,24600,641
|
|
20240509,121200,1090607800,24600,24600,24600,24600,12
|
|
20240509,121100,1090312600,24650,24600,24650,24600,23
|
|
20240509,121000,1089746300,24600,24650,24700,24600,242
|
|
20240509,120900,1083781050,24650,24650,24650,24650,28
|
|
20240509,120800,1083090850,24650,24650,24650,24650,25
|
|
20240509,120700,1082474600,24650,24600,24650,24600,35
|
|
20240509,120600,1081613100,24600,24600,24600,24600,22
|
|
20240509,120500,1081071900,24600,24600,24600,24600,26
|
|
20240509,120400,1080432300,24600,24650,24700,24600,1075
|
|
20240509,120300,1053956800,24650,24650,24650,24650,32
|
|
20240509,120200,1053168000,24650,24700,24700,24650,57
|
|
20240509,120100,1051761550,24700,24650,24700,24650,30
|
|
20240509,120000,1051021750,24650,24650,24650,24650,43
|
|
20240509,115900,1049961800,24650,24700,24700,24650,19
|
|
20240509,115800,1049492650,24700,24650,24700,24650,37
|
|
20240509,115700,1048579550,24650,24650,24650,24650,34
|
|
20240509,115600,1047741450,24650,24700,24700,24650,316
|
|
20240509,115500,1039936750,24700,24700,24700,24700,234
|
|
20240509,115400,1034156950,24700,24700,24700,24700,28
|
|
20240509,115300,1033465350,24700,24700,24700,24700,13
|
|
20240509,115200,1033144250,24700,24700,24750,24700,61
|
|
20240509,115100,1031637250,24700,24700,24700,24700,35
|
|
20240509,115000,1030772750,24700,24700,24700,24700,28
|
|
20240509,114900,1030081150,24700,24700,24700,24700,25
|
|
20240509,114800,1029463650,24700,24700,24700,24700,22
|
|
20240509,114700,1028920250,24700,24700,24700,24700,55
|
|
20240509,114600,1027561750,24800,24700,24800,24700,26
|
|
20240509,114500,1026919450,24700,24800,24800,24700,26
|
|
20240509,114400,1026277150,24700,24700,24700,24700,155
|
|
20240509,114300,1022448650,24700,24750,24750,24700,135
|
|
20240509,114200,1019109900,24700,24700,24700,24700,24
|
|
20240509,114100,1018517100,24750,24750,24750,24750,18
|
|
20240509,114000,1018071600,24750,24750,24750,24750,35
|
|
20240509,113900,1017205350,24750,24750,24750,24750,126
|
|
20240509,113800,1014086850,24750,24750,24750,24750,25
|
|
20240509,113700,1013468100,24750,24750,24750,24750,26
|
|
20240509,113600,1012824600,24750,24750,24850,24750,77
|
|
20240509,113500,1010915200,24750,24750,24750,24750,57
|
|
20240509,113400,1009504450,24750,24750,24750,24750,42
|
|
20240509,113300,1008464950,24750,24750,24750,24750,22
|
|
20240509,113200,1007920450,24750,24750,24750,24750,38
|
|
20240509,113100,1006979950,24700,24800,24800,24700,75
|
|
20240509,113000,1005122350,24700,24700,24700,24700,26
|
|
20240509,112900,1004480150,24700,24700,24700,24700,417
|
|
20240509,112800,994180250,24700,24700,24700,24700,37
|
|
20240509,112700,993266350,24700,24750,24750,24700,107
|
|
20240509,112600,990621100,24750,24750,24750,24750,25
|
|
20240509,112500,990002350,24750,24750,24750,24750,25
|
|
20240509,112400,989383600,24750,24750,24750,24750,49
|
|
20240509,112300,988170850,24750,24750,24750,24750,26
|
|
20240509,112200,987527350,24750,24750,24750,24750,13
|
|
20240509,112100,987205600,24750,24750,24750,24750,25
|
|
20240509,112000,986586850,24750,24750,24750,24750,5
|
|
20240509,111900,986463100,24750,24750,24750,24750,18
|
|
20240509,111800,986017600,24750,24750,24750,24750,28
|
|
20240509,111700,985324600,24750,24750,24750,24750,6
|
|
20240509,111600,985176100,24750,24750,24750,24750,8
|
|
20240509,111500,984978100,24750,24750,24750,24750,3
|
|
20240509,111400,984903850,24750,24750,24750,24750,2
|
|
20240509,111300,984854350,24750,24700,24750,24700,23
|
|
20240509,111200,984285400,24700,24650,24700,24650,577
|
|
20240509,111100,970041200,24700,24700,24700,24700,1597
|
|
20240509,111000,930595300,24700,24700,24700,24700,3
|
|
20240509,110900,930521200,24700,24700,24700,24700,5
|
|
20240509,110800,930397700,24700,24700,24700,24700,30
|
|
20240509,110700,929656700,24750,24700,24750,24700,73
|
|
20240509,110600,927850100,24700,24700,24700,24700,39
|
|
20240509,110500,926886800,24700,24750,24750,24700,248
|
|
20240509,110400,920754150,24700,24700,24700,24700,1
|
|
20240509,110300,920729450,24700,24750,24750,24700,465
|
|
20240509,110200,909228550,24750,24750,24750,24750,18
|
|
20240509,110100,908783050,24800,24750,24800,24750,6
|
|
20240509,110000,908634350,24750,24750,24750,24750,3
|
|
20240509,105900,908560100,24750,24750,24800,24750,43
|
|
20240509,105800,907494850,24750,24750,24750,24750,3
|
|
20240509,105700,907420600,24800,24800,24800,24800,92
|
|
20240509,105600,905139000,24800,24800,24800,24800,256
|
|
20240509,105500,898790200,24800,24800,24800,24800,2
|
|
20240509,105400,898740600,24800,24800,24800,24800,3
|
|
20240509,105300,898666200,24800,24800,24800,24800,82
|
|
20240509,105200,896632600,24800,24750,24800,24750,114
|
|
20240509,105100,893805900,24750,24800,24800,24750,51
|
|
20240509,105000,892541250,24800,24850,24850,24800,1789
|
|
20240509,104900,848087800,24900,24850,24900,24850,9
|
|
20240509,104800,847863950,24850,24850,24850,24850,3
|
|
20240509,104700,847789400,24900,24900,24900,24900,46
|
|
20240509,104600,846644000,24900,24850,24900,24850,10
|
|
20240509,104500,846395150,24900,24900,24900,24900,10
|
|
20240509,104400,846146150,24900,24900,24900,24900,85
|
|
20240509,104300,844029650,24850,24850,24850,24850,53
|
|
20240509,104200,842712600,24850,24850,24850,24850,2
|
|
20240509,104100,842662900,24850,24850,24850,24850,21
|
|
20240509,104000,842141050,24850,24850,24850,24850,54
|
|
20240509,103900,840799150,24850,24850,24850,24850,2
|
|
20240509,103800,840749450,24850,24850,24850,24850,8
|
|
20240509,103700,840550650,24850,24900,24900,24850,24
|
|
20240509,103600,839954000,24850,24900,24900,24850,11
|
|
20240509,103500,839680600,24950,24900,24950,24900,5
|
|
20240509,103400,839556000,24900,24850,24900,24850,279
|
|
20240509,103300,832615100,24850,24850,24900,24850,18
|
|
20240509,103200,832167300,24850,24850,24850,24850,4
|
|
20240509,103100,832067900,24850,24850,24900,24850,198
|
|
20240509,103000,827147200,24850,24850,24850,24850,5
|
|
20240509,102900,827022950,24850,24850,24850,24850,3
|
|
20240509,102800,826948400,24850,24850,24850,24850,2
|
|
20240509,102700,826898700,24900,24900,24900,24900,82
|
|
20240509,102600,824856900,24900,24900,24900,24900,1
|
|
20240509,102500,824832000,24950,24900,24950,24900,4
|
|
20240509,102400,824732350,24950,24900,24950,24900,101
|
|
20240509,102300,822217400,24950,24900,24950,24900,36
|
|
20240509,102200,821320000,24900,24900,24900,24850,13
|
|
20240509,102100,820996700,24850,24850,24850,24850,1
|
|
20240509,102000,820971850,24850,24850,24850,24850,146
|
|
20240509,101900,817343750,24850,24900,24900,24850,85
|
|
20240509,101800,815231450,24900,24900,24900,24900,0
|
|
20240509,101700,815231450,24900,24900,24900,24900,0
|
|
20240509,101600,815231450,24900,24800,24900,24800,1217
|
|
20240509,101500,784970750,24800,24800,24800,24800,45
|
|
20240509,101400,783854750,24800,24800,24800,24800,7
|
|
20240509,101300,783681150,24800,24800,24800,24800,42
|
|
20240509,101200,782639550,24800,24800,24800,24800,0
|
|
20240509,101100,782639550,24800,24800,24800,24800,0
|
|
20240509,101000,782639550,24800,24800,24800,24800,92
|
|
20240509,100900,780357950,24850,24850,24850,24850,0
|
|
20240509,100800,780357950,24850,24750,24850,24750,40
|
|
20240509,100700,779367850,24850,24800,24850,24750,238
|
|
20240509,100600,773466250,24850,24850,24850,24850,0
|
|
20240509,100500,773466250,24850,24850,24850,24850,282
|
|
20240509,100400,766458550,24900,24900,24900,24900,3
|
|
20240509,100300,766383850,24900,24850,24900,24850,157
|
|
20240509,100200,762474800,24900,24900,24900,24900,31
|
|
20240509,100100,761702900,24900,24900,24900,24900,100
|
|
20240509,100000,759212900,24900,24900,24900,24850,9
|
|
20240509,095900,758988900,24900,24900,24900,24900,145
|
|
20240509,095800,755378400,24900,24900,24900,24900,50
|
|
20240509,095700,754133400,24900,24900,24900,24900,70
|
|
20240509,095600,752390400,25000,25000,25000,24900,22
|
|
20240509,095500,751840500,25000,25000,25000,25000,2
|
|
20240509,095400,751790500,25000,25000,25000,25000,320
|
|
20240509,095300,743790500,25000,24900,25000,24900,1445
|
|
20240509,095200,707750000,24900,24850,24900,24850,112
|
|
20240509,095100,704961300,24900,24900,24900,24900,123
|
|
20240509,095000,701898600,24900,24900,24900,24900,548
|
|
20240509,094900,688253400,24950,24900,24950,24900,22
|
|
20240509,094800,687705550,24950,24950,24950,24950,256
|
|
20240509,094700,681318350,24950,25000,25000,24950,105
|
|
20240509,094600,678697700,24950,24950,24950,24950,284
|
|
20240509,094500,671611900,24950,24950,24950,24950,189
|
|
20240509,094400,666896350,24950,25000,25000,24950,28
|
|
20240509,094300,666197650,25000,24950,25000,24950,1158
|
|
20240509,094200,637296800,24900,24900,24900,24900,443
|
|
20240509,094100,626266100,24900,24900,24900,24850,1384
|
|
20240509,094000,591807000,24900,24900,24950,24900,166
|
|
20240509,093900,587673550,24900,24900,24950,24900,1303
|
|
20240509,093800,555215550,24900,24750,24900,24750,722
|
|
20240509,093700,537309800,24750,24800,24800,24750,625
|
|
20240509,093600,521838300,24850,24850,24850,24850,13
|
|
20240509,093500,521515250,24850,24850,24850,24800,536
|
|
20240509,093400,508220650,24850,24850,24900,24800,1063
|
|
20240509,093300,481804600,24800,24900,24900,24800,515
|
|
20240509,093200,469014200,24900,24850,24900,24850,2303
|
|
20240509,093100,411778150,24900,24850,24900,24850,17
|
|
20240509,093000,411355250,24850,24900,24900,24850,852
|
|
20240509,092900,390154700,24900,24850,24900,24850,1624
|
|
20240509,092800,349794300,24850,24850,24850,24850,101
|
|
20240509,092700,347284450,24800,24750,24800,24750,373
|
|
20240509,092600,338038750,24750,24750,24800,24750,397
|
|
20240509,092500,328208000,24750,24750,24800,24750,447
|
|
20240509,092400,317124600,24800,24800,24850,24750,1653
|
|
20240509,092300,276126850,24750,24750,24800,24700,1088
|
|
20240509,092200,249204650,24750,24700,24750,24700,646
|
|
20240509,092100,233237450,24700,24650,24700,24650,272
|
|
20240509,092000,226531850,24700,24600,24700,24600,1798
|
|
20240509,091900,182214650,24600,24500,24600,24500,46
|
|
20240509,091800,181084300,24600,24550,24600,24550,613
|
|
20240509,091700,166004950,24500,24600,24600,24500,410
|
|
20240509,091600,155919500,24550,24550,24600,24550,319
|
|
20240509,091500,148074500,24600,24550,24600,24500,1245
|
|
20240509,091400,117501550,24600,24600,24600,24600,407
|
|
20240509,091300,107489350,24550,24500,24550,24500,659
|
|
20240509,091200,91326050,24450,24500,24500,24450,138
|
|
20240509,091100,87951350,24450,24400,24450,24400,226
|
|
20240509,091000,82431950,24350,24350,24350,24350,0
|
|
20240509,090900,82431950,24350,24350,24350,24350,71
|
|
20240509,090800,80703100,24350,24300,24350,24300,159
|
|
20240509,090700,76835350,24350,24400,24400,24350,151
|
|
20240509,090600,73156900,24400,24450,24450,24400,307
|
|
20240509,090500,65656100,24450,24450,24450,24400,303
|
|
20240509,090400,58250350,24500,24500,24500,24450,159
|
|
20240509,090300,54355850,24600,24450,24600,24450,1075
|
|
20240509,090200,27954950,24500,24550,24600,24450,522
|
|
20240509,090100,15131750,24500,24300,24600,24300,288
|
|
20240509,090000,8082750,24350,24450,24450,24350,331
|