613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,191000,18361350050,25900,25900,25900,25900,45411
|
|
20240508,190900,18361350050,25900,25900,25900,25900,0
|
|
20240508,190800,18361350050,25900,25900,25900,25900,0
|
|
20240508,190700,18361350050,25900,25900,25900,25900,0
|
|
20240508,190600,18361350050,25900,25900,25900,25900,0
|
|
20240508,190500,18361350050,25900,25900,25900,25900,0
|
|
20240508,190400,18361350050,25900,25900,25900,25900,0
|
|
20240508,190300,18361350050,25900,25900,25900,25900,0
|
|
20240508,190200,18361350050,25900,25900,25900,25900,0
|
|
20240508,190100,18361350050,25900,25900,25900,25900,0
|
|
20240508,190000,18361350050,25900,25900,25900,25900,0
|
|
20240508,185900,18361350050,25900,25900,25900,25900,0
|
|
20240508,185800,18361350050,25900,25900,25900,25900,0
|
|
20240508,185700,18361350050,25900,25900,25900,25900,0
|
|
20240508,185600,18361350050,25900,25900,25900,25900,0
|
|
20240508,185500,18361350050,25900,25900,25900,25900,0
|
|
20240508,185400,18361350050,25900,25900,25900,25900,0
|
|
20240508,185300,18361350050,25900,25900,25900,25900,0
|
|
20240508,185200,18361350050,25900,25900,25900,25900,0
|
|
20240508,185100,18361350050,25900,25900,25900,25900,0
|
|
20240508,185000,18361350050,25900,25900,25900,25900,0
|
|
20240508,184900,18361350050,25900,25900,25900,25900,0
|
|
20240508,184800,18361350050,25900,25900,25900,25900,0
|
|
20240508,184700,18361350050,25900,25900,25900,25900,0
|
|
20240508,184600,18361350050,25900,25900,25900,25900,0
|
|
20240508,184500,18361350050,25900,25900,25900,25900,0
|
|
20240508,184400,18361350050,25900,25900,25900,25900,0
|
|
20240508,184300,18361350050,25900,25900,25900,25900,0
|
|
20240508,184200,18361350050,25900,25900,25900,25900,0
|
|
20240508,184100,18361350050,25900,25900,25900,25900,0
|
|
20240508,184000,18361350050,25900,25900,25900,25900,45411
|
|
20240508,183900,18361350050,25900,25900,25900,25900,0
|
|
20240508,183800,18361350050,25900,25900,25900,25900,0
|
|
20240508,183700,18361350050,25900,25900,25900,25900,0
|
|
20240508,183600,18361350050,25900,25900,25900,25900,0
|
|
20240508,183500,18361350050,25900,25900,25900,25900,0
|
|
20240508,183400,18361350050,25900,25900,25900,25900,0
|
|
20240508,183300,18361350050,25900,25900,25900,25900,0
|
|
20240508,183200,18361350050,25900,25900,25900,25900,0
|
|
20240508,183100,18361350050,25900,25900,25900,25900,0
|
|
20240508,183000,18361350050,25900,25900,25900,25900,0
|
|
20240508,182900,18361350050,25900,25900,25900,25900,0
|
|
20240508,182800,18361350050,25900,25900,25900,25900,0
|
|
20240508,182700,18361350050,25900,25900,25900,25900,0
|
|
20240508,182600,18361350050,25900,25900,25900,25900,0
|
|
20240508,182500,18361350050,25900,25900,25900,25900,0
|
|
20240508,182400,18361350050,25900,25900,25900,25900,0
|
|
20240508,182300,18361350050,25900,25900,25900,25900,0
|
|
20240508,182200,18361350050,25900,25900,25900,25900,0
|
|
20240508,182100,18361350050,25900,25900,25900,25900,0
|
|
20240508,182000,18361350050,25900,25900,25900,25900,0
|
|
20240508,181900,18361350050,25900,25900,25900,25900,0
|
|
20240508,181800,18361350050,25900,25900,25900,25900,0
|
|
20240508,181700,18361350050,25900,25900,25900,25900,0
|
|
20240508,181600,18361350050,25900,25900,25900,25900,0
|
|
20240508,181500,18361350050,25900,25900,25900,25900,0
|
|
20240508,181400,18361350050,25900,25900,25900,25900,0
|
|
20240508,181300,18361350050,25900,25900,25900,25900,0
|
|
20240508,181200,18361350050,25900,25900,25900,25900,0
|
|
20240508,181100,18361350050,25900,25900,25900,25900,0
|
|
20240508,181000,18361350050,25900,25900,25900,25900,45411
|
|
20240508,180900,18361350050,25900,25900,25900,25900,0
|
|
20240508,180800,18361350050,25900,25900,25900,25900,0
|
|
20240508,180700,18361350050,25900,25900,25900,25900,0
|
|
20240508,180600,18361350050,25900,25900,25900,25900,0
|
|
20240508,180500,18361350050,25900,25900,25900,25900,0
|
|
20240508,180400,18361350050,25900,25900,25900,25900,0
|
|
20240508,180300,18361350050,25900,25900,25900,25900,0
|
|
20240508,180200,18361350050,25900,25900,25900,25900,0
|
|
20240508,180100,18361350050,25900,25900,25900,25900,0
|
|
20240508,180000,18361350050,25900,25900,25900,25900,0
|
|
20240508,175900,18361350050,25900,25900,25900,25900,0
|
|
20240508,175800,18361350050,25900,25900,25900,25900,0
|
|
20240508,175700,18361350050,25900,25900,25900,25900,0
|
|
20240508,175600,18361350050,25900,25900,25900,25900,0
|
|
20240508,175500,18361350050,25900,25900,25900,25900,0
|
|
20240508,175400,18361350050,25900,25900,25900,25900,0
|
|
20240508,175300,18361350050,25900,25900,25900,25900,0
|
|
20240508,175200,18361350050,25900,25900,25900,25900,0
|
|
20240508,175100,18361350050,25900,25900,25900,25900,0
|
|
20240508,175000,18361350050,25900,25900,25900,25900,0
|
|
20240508,174900,18361350050,25900,25900,25900,25900,0
|
|
20240508,174800,18361350050,25900,25900,25900,25900,0
|
|
20240508,174700,18361350050,25900,25900,25900,25900,0
|
|
20240508,174600,18361350050,25900,25900,25900,25900,0
|
|
20240508,174500,18361350050,25900,25900,25900,25900,0
|
|
20240508,174400,18361350050,25900,25900,25900,25900,0
|
|
20240508,174300,18361350050,25900,25900,25900,25900,0
|
|
20240508,174200,18361350050,25900,25900,25900,25900,0
|
|
20240508,174100,18361350050,25900,25900,25900,25900,0
|
|
20240508,174000,18361350050,25900,25900,25900,25900,45411
|
|
20240508,173900,18361350050,25900,25900,25900,25900,0
|
|
20240508,173800,18361350050,25900,25900,25900,25900,0
|
|
20240508,173700,18361350050,25900,25900,25900,25900,0
|
|
20240508,173600,18361350050,25900,25900,25900,25900,0
|
|
20240508,173500,18361350050,25900,25900,25900,25900,0
|
|
20240508,173400,18361350050,25900,25900,25900,25900,0
|
|
20240508,173300,18361350050,25900,25900,25900,25900,0
|
|
20240508,173200,18361350050,25900,25900,25900,25900,0
|
|
20240508,173100,18361350050,25900,25900,25900,25900,0
|
|
20240508,173000,18361350050,25900,25900,25900,25900,0
|
|
20240508,172900,18361350050,25900,25900,25900,25900,0
|
|
20240508,172800,18361350050,25900,25900,25900,25900,0
|
|
20240508,172700,18361350050,25900,25900,25900,25900,0
|
|
20240508,172600,18361350050,25900,25900,25900,25900,0
|
|
20240508,172500,18361350050,25900,25900,25900,25900,0
|
|
20240508,172400,18361350050,25900,25900,25900,25900,0
|
|
20240508,172300,18361350050,25900,25900,25900,25900,0
|
|
20240508,172200,18361350050,25900,25900,25900,25900,0
|
|
20240508,172100,18361350050,25900,25900,25900,25900,0
|
|
20240508,172000,18361350050,25900,25900,25900,25900,0
|
|
20240508,171900,18361350050,25900,25900,25900,25900,0
|
|
20240508,171800,18361350050,25900,25900,25900,25900,0
|
|
20240508,171700,18361350050,25900,25900,25900,25900,0
|
|
20240508,171600,18361350050,25900,25900,25900,25900,0
|
|
20240508,171500,18361350050,25900,25900,25900,25900,0
|
|
20240508,171400,18361350050,25900,25900,25900,25900,0
|
|
20240508,171300,18361350050,25900,25900,25900,25900,0
|
|
20240508,171200,18361350050,25900,25900,25900,25900,0
|
|
20240508,171100,18361350050,25900,25900,25900,25900,0
|
|
20240508,171000,18361350050,25900,25900,25900,25900,45411
|
|
20240508,170900,18361350050,25900,25900,25900,25900,0
|
|
20240508,170800,18361350050,25900,25900,25900,25900,0
|
|
20240508,170700,18361350050,25900,25900,25900,25900,0
|
|
20240508,170600,18361350050,25900,25900,25900,25900,0
|
|
20240508,170500,18361350050,25900,25900,25900,25900,0
|
|
20240508,170400,18361350050,25900,25900,25900,25900,0
|
|
20240508,170300,18361350050,25900,25900,25900,25900,0
|
|
20240508,170200,18361350050,25900,25900,25900,25900,0
|
|
20240508,170100,18361350050,25900,25900,25900,25900,0
|
|
20240508,170000,18361350050,25900,25900,25900,25900,0
|
|
20240508,165900,18361350050,25900,25900,25900,25900,0
|
|
20240508,165800,18361350050,25900,25900,25900,25900,0
|
|
20240508,165700,18361350050,25900,25900,25900,25900,0
|
|
20240508,165600,18361350050,25900,25900,25900,25900,0
|
|
20240508,165500,18361350050,25900,25900,25900,25900,0
|
|
20240508,165400,18361350050,25900,25900,25900,25900,0
|
|
20240508,165300,18361350050,25900,25900,25900,25900,0
|
|
20240508,165200,18361350050,25900,25900,25900,25900,0
|
|
20240508,165100,18361350050,25900,25900,25900,25900,0
|
|
20240508,165000,18361350050,25900,25900,25900,25900,0
|
|
20240508,164900,18361350050,25900,25900,25900,25900,0
|
|
20240508,164800,18361350050,25900,25900,25900,25900,0
|
|
20240508,164700,18361350050,25900,25900,25900,25900,0
|
|
20240508,164600,18361350050,25900,25900,25900,25900,0
|
|
20240508,164500,18361350050,25900,25900,25900,25900,0
|
|
20240508,164400,18361350050,25900,25900,25900,25900,0
|
|
20240508,164300,18361350050,25900,25900,25900,25900,0
|
|
20240508,164200,18361350050,25900,25900,25900,25900,0
|
|
20240508,164100,18361350050,25900,25900,25900,25900,0
|
|
20240508,164000,18361350050,25900,25900,25900,25900,45411
|
|
20240508,163900,18361350050,25900,25900,25900,25900,0
|
|
20240508,163800,18361350050,25900,25900,25900,25900,0
|
|
20240508,163700,18361350050,25900,25900,25900,25900,0
|
|
20240508,163600,18361350050,25900,25900,25900,25900,0
|
|
20240508,163500,18361350050,25900,25900,25900,25900,0
|
|
20240508,163400,18361350050,25900,25900,25900,25900,0
|
|
20240508,163300,18361350050,25900,25900,25900,25900,0
|
|
20240508,163200,18361350050,25900,25900,25900,25900,0
|
|
20240508,163100,18361350050,25900,25900,25900,25900,0
|
|
20240508,163000,18361350050,25900,25900,25900,25900,0
|
|
20240508,162900,18361350050,25900,25900,25900,25900,0
|
|
20240508,162800,18361350050,25900,25900,25900,25900,0
|
|
20240508,162700,18361350050,25900,25900,25900,25900,0
|
|
20240508,162600,18361350050,25900,25900,25900,25900,0
|
|
20240508,162500,18361350050,25900,25900,25900,25900,0
|
|
20240508,162400,18361350050,25900,25900,25900,25900,0
|
|
20240508,162300,18361350050,25900,25900,25900,25900,0
|
|
20240508,162200,18361350050,25900,25900,25900,25900,0
|
|
20240508,162100,18361350050,25900,25900,25900,25900,0
|
|
20240508,162000,18361350050,25900,25900,25900,25900,0
|
|
20240508,161900,18361350050,25900,25900,25900,25900,0
|
|
20240508,161800,18361350050,25900,25900,25900,25900,0
|
|
20240508,161700,18361350050,25900,25900,25900,25900,0
|
|
20240508,161600,18361350050,25900,25900,25900,25900,0
|
|
20240508,161500,18361350050,25900,25900,25900,25900,0
|
|
20240508,161400,18361350050,25900,25900,25900,25900,0
|
|
20240508,161300,18361350050,25900,25900,25900,25900,0
|
|
20240508,161200,18361350050,25900,25900,25900,25900,0
|
|
20240508,161100,18361350050,25900,25900,25900,25900,0
|
|
20240508,161000,18361350050,25900,25900,25900,25900,45411
|
|
20240508,160900,18361350050,25900,25900,25900,25900,0
|
|
20240508,160800,18361350050,25900,25900,25900,25900,0
|
|
20240508,160700,18361350050,25900,25900,25900,25900,0
|
|
20240508,160600,18361350050,25900,25900,25900,25900,0
|
|
20240508,160500,18361350050,25900,25900,25900,25900,0
|
|
20240508,160400,18361350050,25900,25900,25900,25900,0
|
|
20240508,160300,18361350050,25900,25900,25900,25900,0
|
|
20240508,160200,18361350050,25900,25900,25900,25900,0
|
|
20240508,160100,18361350050,25900,25900,25900,25900,0
|
|
20240508,160000,18361350050,25900,25900,25900,25900,0
|
|
20240508,155900,18361350050,25900,25900,25900,25900,0
|
|
20240508,155800,18361350050,25900,25900,25900,25900,0
|
|
20240508,155700,18361350050,25900,25900,25900,25900,0
|
|
20240508,155600,18361350050,25900,25900,25900,25900,0
|
|
20240508,155500,18361350050,25900,25900,25900,25900,0
|
|
20240508,155400,18361350050,25900,25900,25900,25900,0
|
|
20240508,155300,18361350050,25900,25900,25900,25900,0
|
|
20240508,155200,18361350050,25900,25900,25900,25900,0
|
|
20240508,155100,18361350050,25900,25900,25900,25900,0
|
|
20240508,155000,18361350050,25900,25900,25900,25900,0
|
|
20240508,154900,18361350050,25900,25900,25900,25900,0
|
|
20240508,154800,18361350050,25900,25900,25900,25900,0
|
|
20240508,154700,18361350050,25900,25900,25900,25900,0
|
|
20240508,154600,18361350050,25900,25900,25900,25900,0
|
|
20240508,154500,18361350050,25900,25900,25900,25900,0
|
|
20240508,154400,18361350050,25900,25900,25900,25900,0
|
|
20240508,154300,18361350050,25900,25900,25900,25900,0
|
|
20240508,154200,18361350050,25900,25900,25900,25900,0
|
|
20240508,154100,18361350050,25900,25900,25900,25900,0
|
|
20240508,154000,18361350050,25900,25900,25900,25900,45411
|
|
20240508,153900,18361350050,25900,25900,25900,25900,0
|
|
20240508,153800,18361350050,25900,25900,25900,25900,0
|
|
20240508,153700,18361350050,25900,25900,25900,25900,0
|
|
20240508,153600,18361350050,25900,25900,25900,25900,0
|
|
20240508,153500,18361350050,25900,25900,25900,25900,0
|
|
20240508,153400,18361350050,25900,25900,25900,25900,0
|
|
20240508,153300,18361350050,25900,25900,25900,25900,0
|
|
20240508,153200,18361350050,25900,25900,25900,25900,0
|
|
20240508,153100,18361350050,25900,25900,25900,25900,0
|
|
20240508,153000,18361350050,25900,25900,25900,25900,45411
|
|
20240508,152900,17185205150,25900,25900,25900,25900,0
|
|
20240508,152800,17185205150,25900,25900,25900,25900,0
|
|
20240508,152700,17185205150,25900,25900,25900,25900,0
|
|
20240508,152600,17185205150,25900,25900,25900,25900,0
|
|
20240508,152500,17185205150,25900,25900,25900,25900,0
|
|
20240508,152400,17185205150,25900,25900,25900,25900,0
|
|
20240508,152300,17185205150,25900,25900,25900,25900,0
|
|
20240508,152200,17185205150,25900,25900,25900,25900,0
|
|
20240508,152100,17185205150,25900,25900,25900,25900,0
|
|
20240508,152000,17185205150,25900,25900,25900,25900,0
|
|
20240508,151900,17185205150,25900,25900,25900,25850,4089
|
|
20240508,151800,17079451450,25850,25900,25900,25850,5877
|
|
20240508,151700,16927470200,25850,25900,25900,25850,2749
|
|
20240508,151600,16856334300,25850,25850,25900,25850,594
|
|
20240508,151500,16840953550,25900,25900,25900,25850,6296
|
|
20240508,151400,16678146850,25900,25850,25900,25800,13664
|
|
20240508,151300,16324927050,25800,25850,25850,25800,3491
|
|
20240508,151200,16234764550,25850,25850,25850,25800,2196
|
|
20240508,151100,16178044800,25850,25800,25850,25800,1978
|
|
20240508,151000,16126952150,25850,25850,25850,25800,2295
|
|
20240508,150900,16067663900,25850,25850,25850,25800,1673
|
|
20240508,150800,16024451750,25800,25850,25850,25800,3910
|
|
20240508,150700,15923491000,25800,25800,25850,25800,4238
|
|
20240508,150600,15814076650,25850,25850,25850,25800,1750
|
|
20240508,150500,15768854300,25800,25850,25850,25800,758
|
|
20240508,150400,15749265050,25850,25850,25850,25800,860
|
|
20240508,150300,15727035200,25850,25850,25850,25800,3857
|
|
20240508,150200,15627475300,25850,25850,25850,25800,1666
|
|
20240508,150100,15584410650,25850,25850,25850,25800,652
|
|
20240508,150000,15567557400,25800,25750,25850,25750,11065
|
|
20240508,145900,15281991250,25750,25800,25800,25750,1923
|
|
20240508,145800,15232433550,25800,25800,25800,25750,943
|
|
20240508,145700,15208126800,25750,25800,25800,25750,1678
|
|
20240508,145600,15164913700,25750,25800,25800,25750,555
|
|
20240508,145500,15150604400,25800,25800,25800,25750,227
|
|
20240508,145400,15144755150,25750,25750,25800,25700,5292
|
|
20240508,145300,15008576350,25750,25700,25800,25700,1309
|
|
20240508,145200,14974864300,25750,25800,25800,25700,10892
|
|
20240508,145100,14694400350,25750,25800,25800,25750,631
|
|
20240508,145000,14678147700,25750,25800,25800,25750,3581
|
|
20240508,144900,14585916150,25750,25800,25800,25750,442
|
|
20240508,144800,14574530500,25800,25800,25800,25750,1100
|
|
20240508,144700,14546174300,25800,25800,25800,25750,1052
|
|
20240508,144600,14519062350,25750,25750,25800,25750,483
|
|
20240508,144500,14506620500,25750,25750,25800,25750,3326
|
|
20240508,144400,14420969650,25750,25800,25800,25750,1430
|
|
20240508,144300,14384128350,25800,25800,25800,25750,2921
|
|
20240508,144200,14308907650,25800,25800,25800,25750,1115
|
|
20240508,144100,14280185300,25800,25800,25800,25750,953
|
|
20240508,144000,14255616500,25800,25800,25800,25750,517
|
|
20240508,143900,14242296750,25750,25750,25800,25750,2535
|
|
20240508,143800,14177006100,25800,25800,25800,25750,1279
|
|
20240508,143700,14144037750,25800,25800,25800,25750,748
|
|
20240508,143600,14124748650,25800,25800,25800,25750,546
|
|
20240508,143500,14110672550,25800,25800,25800,25750,1173
|
|
20240508,143400,14080444250,25800,25800,25800,25750,830
|
|
20240508,143300,14059063150,25800,25800,25800,25750,691
|
|
20240508,143200,14041265050,25800,25750,25800,25750,817
|
|
20240508,143100,14020207650,25750,25800,25800,25750,746
|
|
20240508,143000,14000981050,25750,25800,25800,25750,991
|
|
20240508,142900,13975448250,25800,25800,25800,25750,2064
|
|
20240508,142800,13922275050,25800,25800,25800,25750,600
|
|
20240508,142700,13906819550,25750,25800,25800,25750,696
|
|
20240508,142600,13888889150,25750,25800,25800,25750,992
|
|
20240508,142500,13863317650,25750,25750,25800,25750,330
|
|
20240508,142400,13854815450,25800,25800,25800,25750,2097
|
|
20240508,142300,13800804200,25750,25750,25800,25750,714
|
|
20240508,142200,13782396550,25800,25800,25800,25750,712
|
|
20240508,142100,13764052250,25800,25800,25800,25750,860
|
|
20240508,142000,13741898450,25800,25800,25800,25750,1261
|
|
20240508,141900,13709389100,25800,25800,25800,25750,619
|
|
20240508,141800,13693437150,25750,25750,25800,25750,356
|
|
20240508,141700,13684264150,25800,25800,25800,25750,1202
|
|
20240508,141600,13653283000,25750,25800,25800,25750,770
|
|
20240508,141500,13633441800,25750,25800,25800,25750,852
|
|
20240508,141400,13611483800,25800,25800,25800,25750,1307
|
|
20240508,141300,13577789800,25800,25800,25800,25750,763
|
|
20240508,141200,13558114900,25750,25750,25800,25700,14265
|
|
20240508,141100,13190729600,25750,25700,25750,25700,911
|
|
20240508,141000,13167280700,25750,25750,25750,25700,987
|
|
20240508,140900,13141900650,25700,25750,25750,25700,503
|
|
20240508,140800,13128969850,25750,25750,25750,25700,1608
|
|
20240508,140700,13087622750,25700,25750,25750,25700,476
|
|
20240508,140600,13075385400,25750,25750,25750,25700,655
|
|
20240508,140500,13058547350,25750,25750,25750,25700,1237
|
|
20240508,140400,13026734250,25700,25700,25750,25700,1065
|
|
20240508,140300,12999360900,25700,25750,25750,25700,448
|
|
20240508,140200,12987842850,25700,25750,25750,25700,682
|
|
20240508,140100,12970295200,25700,25750,25750,25700,1150
|
|
20240508,140000,12940736250,25700,25750,25750,25700,912
|
|
20240508,135900,12917294100,25700,25750,25750,25700,4788
|
|
20240508,135800,12794219500,25700,25700,25750,25700,3519
|
|
20240508,135700,12703777350,25700,25700,25750,25700,487
|
|
20240508,135600,12691256400,25700,25750,25750,25700,3714
|
|
20240508,135500,12595759600,25700,25750,25750,25700,1266
|
|
20240508,135400,12563220450,25750,25750,25750,25650,1648
|
|
20240508,135300,12520842050,25750,25750,25750,25700,3223
|
|
20240508,135200,12437988950,25750,25700,25750,25700,616
|
|
20240508,135100,12422154300,25700,25750,25750,25700,704
|
|
20240508,135000,12404055900,25750,25650,25750,25650,1988
|
|
20240508,134900,12352974350,25700,25750,25750,25650,1672
|
|
20240508,134800,12310028450,25700,25750,25750,25700,3610
|
|
20240508,134700,12217246650,25750,25750,25750,25700,2358
|
|
20240508,134600,12156563500,25700,25750,25750,25700,3464
|
|
20240508,134500,12067533250,25700,25750,25750,25700,2397
|
|
20240508,134400,12005928300,25700,25750,25750,25700,1083
|
|
20240508,134300,11978073650,25650,25750,25800,25650,3314
|
|
20240508,134200,11892889000,25800,25800,25800,25750,794
|
|
20240508,134100,11872440900,25750,25800,25800,25700,1794
|
|
20240508,134000,11826238750,25750,25800,25800,25750,1182
|
|
20240508,133900,11795756050,25750,25750,25800,25750,233
|
|
20240508,133800,11789756050,25750,25800,25800,25700,1758
|
|
20240508,133700,11744475650,25750,25800,25800,25750,708
|
|
20240508,133600,11726241250,25800,25750,25800,25750,190
|
|
20240508,133500,11721347050,25750,25800,25800,25700,1649
|
|
20240508,133400,11678902250,25750,25750,25800,25750,1672
|
|
20240508,133300,11635836150,25750,25800,25800,25750,475
|
|
20240508,133200,11623602050,25750,25750,25800,25750,1126
|
|
20240508,133100,11594577950,25750,25750,25800,25750,1184
|
|
20240508,133000,11564087900,25750,25700,25800,25700,2856
|
|
20240508,132900,11490639300,25700,25700,25800,25700,489
|
|
20240508,132800,11478064950,25700,25700,25750,25700,948
|
|
20240508,132700,11453659150,25700,25700,25750,25650,862
|
|
20240508,132600,11431491350,25700,25700,25750,25700,3622
|
|
20240508,132500,11338404400,25700,25700,25750,25700,575
|
|
20240508,132400,11323623700,25700,25700,25750,25650,2177
|
|
20240508,132300,11267673300,25750,25750,25750,25700,943
|
|
20240508,132200,11243421100,25750,25750,25750,25700,138
|
|
20240508,132100,11239872200,25700,25750,25750,25700,720
|
|
20240508,132000,11221364850,25700,25700,25750,25700,1010
|
|
20240508,131900,11195399550,25700,25750,25800,25700,4746
|
|
20240508,131800,11073188350,25750,25800,25800,25750,313
|
|
20240508,131700,11065118250,25750,25800,25850,25750,5603
|
|
20240508,131600,10920589050,25800,25750,25800,25750,733
|
|
20240508,131500,10901713200,25750,25750,25800,25750,301
|
|
20240508,131400,10893961400,25750,25750,25800,25750,2180
|
|
20240508,131300,10837751300,25750,25750,25800,25750,1201
|
|
20240508,131200,10806780600,25800,25850,25850,25750,1261
|
|
20240508,131100,10774304850,25800,25650,25850,25650,4531
|
|
20240508,131000,10657240700,25650,25800,25850,25600,58062
|
|
20240508,130900,9169115650,25750,25800,25800,25750,1619
|
|
20240508,130800,9127426200,25750,25800,25800,25750,551
|
|
20240508,130700,9113236250,25750,25750,25800,25750,146
|
|
20240508,130600,9109476550,25750,25800,25800,25750,691
|
|
20240508,130500,9091680850,25800,25750,25800,25750,251
|
|
20240508,130400,9085215850,25800,25750,25800,25750,205
|
|
20240508,130300,9079935800,25750,25750,25800,25750,321
|
|
20240508,130200,9071669150,25750,25800,25800,25750,258
|
|
20240508,130100,9065024750,25750,25800,25800,25750,671
|
|
20240508,130000,9047743600,25750,25800,25800,25750,873
|
|
20240508,125900,9025261200,25750,25750,25800,25750,129
|
|
20240508,125800,9021938500,25750,25750,25800,25750,106
|
|
20240508,125700,9019207600,25750,25750,25800,25750,811
|
|
20240508,125600,8998322350,25750,25750,25800,25750,209
|
|
20240508,125500,8992939950,25800,25750,25800,25750,813
|
|
20240508,125400,8971998600,25800,25800,25800,25750,366
|
|
20240508,125300,8962565550,25750,25800,25800,25750,279
|
|
20240508,125200,8955378200,25750,25850,25850,25750,769
|
|
20240508,125100,8935565250,25800,25850,25850,25800,1693
|
|
20240508,125000,8891884750,25800,25800,25850,25800,1255
|
|
20240508,124900,8859504950,25800,25800,25850,25800,644
|
|
20240508,124800,8842888900,25800,25850,25850,25800,563
|
|
20240508,124700,8828348950,25850,25850,25850,25800,347
|
|
20240508,124600,8819385150,25800,25850,25850,25800,697
|
|
20240508,124500,8801401750,25800,25800,25850,25800,210
|
|
20240508,124400,8795982350,25800,25800,25850,25800,403
|
|
20240508,124300,8785579300,25800,25800,25850,25800,143
|
|
20240508,124200,8781889750,25850,25800,25850,25800,509
|
|
20240508,124100,8768754700,25800,25800,25850,25800,265
|
|
20240508,124000,8761916600,25800,25800,25850,25800,484
|
|
20240508,123900,8749427550,25800,25800,25850,25800,362
|
|
20240508,123800,8740086550,25850,25800,25850,25800,594
|
|
20240508,123700,8724759300,25800,25850,25850,25800,298
|
|
20240508,123600,8717065300,25800,25800,25850,25750,6113
|
|
20240508,123500,8559346850,25750,25800,25800,25750,461
|
|
20240508,123400,8547465050,25750,25750,25800,25750,214
|
|
20240508,123300,8541954100,25750,25800,25800,25750,247
|
|
20240508,123200,8535592100,25750,25800,25800,25750,293
|
|
20240508,123100,8528045900,25800,25850,25850,25750,9063
|
|
20240508,123000,8294196850,25850,25800,25850,25800,256
|
|
20240508,122900,8287588900,25850,25800,25850,25800,969
|
|
20240508,122800,8262575550,25850,25700,25850,25650,24179
|
|
20240508,122700,7639576150,25700,25700,25750,25650,5170
|
|
20240508,122600,7506860500,25750,25750,25750,25700,868
|
|
20240508,122500,7484551750,25700,25700,25750,25700,161
|
|
20240508,122400,7480412800,25700,25700,25750,25700,1241
|
|
20240508,122300,7448502100,25700,25700,25750,25700,390
|
|
20240508,122200,7438478900,25700,25700,25750,25650,2208
|
|
20240508,122100,7381731850,25700,25700,25750,25700,816
|
|
20240508,122000,7360757850,25700,25700,25750,25700,120
|
|
20240508,121900,7357671900,25700,25750,25750,25700,239
|
|
20240508,121800,7351528250,25700,25750,25750,25700,392
|
|
20240508,121700,7341442750,25750,25700,25750,25700,607
|
|
20240508,121600,7325841550,25750,25700,25750,25700,463
|
|
20240508,121500,7313922000,25750,25700,25750,25700,687
|
|
20240508,121400,7296263650,25750,25700,25750,25700,284
|
|
20240508,121300,7288963850,25700,25750,25750,25700,128
|
|
20240508,121200,7285671900,25750,25700,25750,25700,1750
|
|
20240508,121100,7240694350,25700,25750,25750,25700,452
|
|
20240508,121000,7229068150,25700,25750,25750,25700,297
|
|
20240508,120900,7221427400,25700,25700,25750,25700,589
|
|
20240508,120800,7206282900,25700,25700,25750,25700,482
|
|
20240508,120700,7193883200,25750,25700,25750,25700,277
|
|
20240508,120600,7186754850,25750,25750,25750,25700,168
|
|
20240508,120500,7182435600,25700,25750,25750,25650,4180
|
|
20240508,120400,7074904200,25700,25700,25750,25700,241
|
|
20240508,120300,7068709100,25700,25700,25750,25700,2186
|
|
20240508,120200,7012527350,25750,25750,25750,25700,866
|
|
20240508,120100,6990270050,25750,25650,25750,25650,1182
|
|
20240508,120000,6959898100,25700,25700,25700,25650,728
|
|
20240508,115900,6941222100,25650,25750,25750,25650,4784
|
|
20240508,115800,6818272600,25700,25700,25750,25700,245
|
|
20240508,115700,6811972600,25700,25750,25750,25700,1519
|
|
20240508,115600,6772931900,25750,25700,25750,25700,751
|
|
20240508,115500,6753629250,25750,25700,25750,25700,370
|
|
20240508,115400,6744111750,25700,25750,25750,25700,2421
|
|
20240508,115300,6681890500,25700,25700,25750,25700,230
|
|
20240508,115200,6675974950,25750,25750,25750,25700,347
|
|
20240508,115100,6667052400,25700,25700,25750,25700,250
|
|
20240508,115000,6660624850,25700,25700,25750,25700,767
|
|
20240508,114900,6640907900,25750,25700,25750,25700,377
|
|
20240508,114800,6631214050,25700,25700,25750,25700,327
|
|
20240508,114700,6622805600,25700,25750,25750,25700,394
|
|
20240508,114600,6612675250,25750,25750,25750,25700,177
|
|
20240508,114500,6608122250,25750,25700,25750,25700,979
|
|
20240508,114400,6582921300,25750,25700,25750,25700,2630
|
|
20240508,114300,6515317150,25750,25700,25750,25700,287
|
|
20240508,114200,6507936450,25700,25700,25750,25700,692
|
|
20240508,114100,6490142500,25750,25700,25750,25700,579
|
|
20240508,114000,6475254000,25700,25700,25750,25700,2159
|
|
20240508,113900,6419743800,25700,25750,25750,25700,583
|
|
20240508,113800,6404756750,25750,25750,25750,25700,766
|
|
20240508,113700,6385065250,25700,25750,25750,25700,305
|
|
20240508,113600,6377218400,25700,25750,25750,25700,450
|
|
20240508,113500,6365648650,25700,25750,25750,25700,263
|
|
20240508,113400,6358887300,25750,25750,25750,25700,1012
|
|
20240508,113300,6332875350,25700,25700,25750,25700,1033
|
|
20240508,113200,6306301850,25750,25750,25750,25700,240
|
|
20240508,113100,6300130850,25750,25750,25750,25700,715
|
|
20240508,113000,6281753500,25750,25700,25750,25700,358
|
|
20240508,112900,6272550500,25700,25700,25750,25700,584
|
|
20240508,112800,6257534900,25750,25700,25750,25700,264
|
|
20240508,112700,6250746900,25700,25750,25750,25700,925
|
|
20240508,112600,6226961950,25750,25700,25750,25700,204
|
|
20240508,112500,6221715400,25750,25750,25750,25700,208
|
|
20240508,112400,6216367500,25700,25700,25750,25700,735
|
|
20240508,112300,6197477700,25700,25750,25800,25700,2568
|
|
20240508,112200,6131355100,25750,25800,25800,25750,464
|
|
20240508,112100,6119405250,25750,25800,25800,25750,320
|
|
20240508,112000,6111162950,25800,25800,25800,25750,951
|
|
20240508,111900,6086664650,25800,25750,25800,25750,301
|
|
20240508,111800,6078905850,25750,25800,25800,25750,154
|
|
20240508,111700,6074939600,25800,25750,25800,25750,4009
|
|
20240508,111600,5971518400,25800,25750,25800,25750,243
|
|
20240508,111500,5965259150,25750,25750,25800,25750,694
|
|
20240508,111400,5947381700,25750,25750,25800,25750,1937
|
|
20240508,111300,5897503600,25750,25750,25800,25700,3392
|
|
20240508,111200,5810146700,25750,25700,25750,25700,362
|
|
20240508,111100,5800839850,25700,25750,25750,25700,3880
|
|
20240508,111000,5700944400,25700,25700,25750,25700,95
|
|
20240508,110900,5698500150,25700,25700,25750,25700,537
|
|
20240508,110800,5684685500,25700,25700,25750,25700,209
|
|
20240508,110700,5679313650,25700,25750,25750,25700,128
|
|
20240508,110600,5676021750,25700,25700,25750,25700,433
|
|
20240508,110500,5664891200,25700,25700,25750,25700,181
|
|
20240508,110400,5660237700,25750,25700,25750,25700,317
|
|
20240508,110300,5652086550,25700,25700,25750,25700,95
|
|
20240508,110200,5649641700,25750,25700,25750,25650,4670
|
|
20240508,110100,5529629300,25650,25700,25700,25650,1422
|
|
20240508,110000,5493151650,25650,25700,25700,25650,320
|
|
20240508,105900,5484941650,25650,25650,25700,25650,566
|
|
20240508,105800,5470421400,25700,25650,25700,25650,765
|
|
20240508,105700,5450795800,25700,25700,25700,25650,1615
|
|
20240508,105600,5409368950,25650,25700,25700,25650,238
|
|
20240508,105500,5403261350,25700,25700,25700,25650,408
|
|
20240508,105400,5392794700,25650,25650,25700,25650,188
|
|
20240508,105300,5387971050,25650,25650,25700,25600,1274
|
|
20240508,105200,5355312350,25600,25650,25700,25600,4844
|
|
20240508,105100,5231071950,25700,25650,25700,25650,593
|
|
20240508,105000,5215859950,25650,25650,25700,25650,2286
|
|
20240508,104900,5157218500,25650,25700,25700,25650,182
|
|
20240508,104800,5152548850,25650,25650,25700,25650,649
|
|
20240508,104700,5135899400,25650,25650,25700,25650,213
|
|
20240508,104600,5130433450,25700,25700,25700,25650,1114
|
|
20240508,104500,5101856500,25700,25700,25700,25650,241
|
|
20240508,104400,5095667500,25650,25650,25700,25650,1012
|
|
20240508,104300,5069704300,25650,25650,25700,25650,174
|
|
20240508,104200,5065238900,25700,25700,25700,25650,398
|
|
20240508,104100,5055022150,25650,25650,25700,25650,614
|
|
20240508,104000,5039269800,25650,25650,25700,25650,349
|
|
20240508,103900,5030307800,25650,25650,25700,25650,236
|
|
20240508,103800,5024251400,25650,25700,25700,25650,1641
|
|
20240508,103700,4982142550,25700,25650,25700,25650,747
|
|
20240508,103600,4962962200,25700,25700,25700,25650,760
|
|
20240508,103500,4943430650,25700,25650,25700,25650,438
|
|
20240508,103400,4932192450,25650,25650,25700,25650,328
|
|
20240508,103300,4923776100,25650,25650,25700,25650,206
|
|
20240508,103200,4918490800,25700,25700,25700,25650,685
|
|
20240508,103100,4900892900,25650,25650,25700,25650,1161
|
|
20240508,103000,4871080450,25650,25650,25700,25650,1478
|
|
20240508,102900,4833150950,25650,25600,25650,25600,177
|
|
20240508,102800,4828613350,25650,25600,25650,25600,65
|
|
20240508,102700,4826947050,25600,25650,25700,25600,1818
|
|
20240508,102600,4780322050,25650,25650,25700,25600,11967
|
|
20240508,102500,4473854500,25650,25650,25700,25650,2698
|
|
20240508,102400,4404629700,25700,25650,25700,25650,572
|
|
20240508,102300,4389954500,25650,25650,25700,25650,1038
|
|
20240508,102200,4363318800,25650,25650,25700,25650,225
|
|
20240508,102100,4357542550,25650,25650,25700,25650,1472
|
|
20240508,102000,4319781700,25650,25700,25700,25650,417
|
|
20240508,101900,4309073250,25650,25700,25700,25650,252
|
|
20240508,101800,4302602600,25650,25700,25700,25650,515
|
|
20240508,101700,4289376950,25700,25650,25700,25650,234
|
|
20240508,101600,4283374700,25650,25650,25700,25650,347
|
|
20240508,101500,4274462400,25700,25650,25700,25650,651
|
|
20240508,101400,4257755850,25650,25650,25700,25600,4593
|
|
20240508,101300,4139916550,25600,25600,25650,25600,332
|
|
20240508,101200,4131411600,25600,25650,25650,25600,93
|
|
20240508,101100,4129028350,25600,25600,25650,25600,1685
|
|
20240508,101000,4085879200,25600,25650,25650,25600,2071
|
|
20240508,100900,4032842250,25650,25600,25650,25600,232
|
|
20240508,100800,4026894950,25650,25600,25650,25600,3027
|
|
20240508,100700,3949380400,25650,25600,25650,25600,603
|
|
20240508,100600,3933938750,25600,25650,25650,25600,1773
|
|
20240508,100500,3888522000,25600,25600,25650,25600,2638
|
|
20240508,100400,3820985800,25600,25600,25650,25600,214
|
|
20240508,100300,3815503300,25650,25600,25650,25600,1505
|
|
20240508,100200,3776961450,25650,25600,25650,25600,1018
|
|
20240508,100100,3750890900,25650,25650,25650,25600,388
|
|
20240508,100000,3740953500,25600,25650,25650,25600,499
|
|
20240508,095900,3728175700,25650,25650,25650,25600,676
|
|
20240508,095800,3710863850,25600,25600,25650,25600,343
|
|
20240508,095700,3702080750,25600,25600,25650,25600,105
|
|
20240508,095600,3699390350,25650,25650,25650,25600,526
|
|
20240508,095500,3685918700,25650,25600,25650,25600,528
|
|
20240508,095400,3672382650,25650,25600,25650,25600,778
|
|
20240508,095300,3652458650,25650,25650,25700,25600,2924
|
|
20240508,095200,3577443300,25650,25600,25650,25600,181
|
|
20240508,095100,3572805000,25650,25600,25650,25600,349
|
|
20240508,095000,3563853750,25650,25600,25650,25550,5777
|
|
20240508,094900,3415958400,25600,25600,25600,25550,488
|
|
20240508,094800,3403479950,25600,25600,25600,25550,715
|
|
20240508,094700,3385204350,25600,25550,25600,25550,292
|
|
20240508,094600,3377739650,25600,25550,25600,25550,1224
|
|
20240508,094500,3346465700,25600,25600,25600,25550,343
|
|
20240508,094400,3337698350,25600,25600,25600,25550,3582
|
|
20240508,094300,3246147350,25550,25700,25700,25550,3553
|
|
20240508,094200,3155206550,25700,25600,25700,25550,2171
|
|
20240508,094100,3099590750,25600,25650,25650,25550,4473
|
|
20240508,094000,2985148650,25650,25700,25700,25600,18027
|
|
20240508,093900,2523452050,25700,25650,25700,25600,2139
|
|
20240508,093800,2468577400,25650,25700,25700,25600,2537
|
|
20240508,093700,2403536850,25650,25700,25700,25600,7847
|
|
20240508,093600,2202329250,25650,25700,25700,25650,4063
|
|
20240508,093500,2097935050,25700,25750,25750,25650,13184
|
|
20240508,093400,1759319150,25700,25750,25750,25700,350
|
|
20240508,093300,1750323850,25700,25800,25800,25700,7969
|
|
20240508,093200,1545294050,25750,25800,25800,25750,1174
|
|
20240508,093100,1515059850,25800,25750,25800,25750,728
|
|
20240508,093000,1496288500,25750,25800,25800,25750,342
|
|
20240508,092900,1487477500,25800,25750,25800,25750,244
|
|
20240508,092800,1481193500,25750,25800,25800,25750,221
|
|
20240508,092700,1475496500,25800,25750,25800,25750,169
|
|
20240508,092600,1471143250,25800,25800,25850,25700,6204
|
|
20240508,092500,1311387550,25800,25800,25850,25750,1673
|
|
20240508,092400,1268200500,25800,25850,25900,25800,5065
|
|
20240508,092300,1137379250,25850,25850,25900,25850,403
|
|
20240508,092200,1126958300,25900,25900,25900,25850,246
|
|
20240508,092100,1120593900,25900,25850,25900,25850,47
|
|
20240508,092000,1119377250,25850,25900,25900,25850,1025
|
|
20240508,091900,1092878150,25900,25900,25900,25850,211
|
|
20240508,091800,1087418050,25900,25900,25900,25850,723
|
|
20240508,091700,1068725250,25900,25900,25900,25850,241
|
|
20240508,091600,1062488600,25900,25800,25900,25800,2174
|
|
20240508,091500,1006297050,25850,25800,25850,25800,268
|
|
20240508,091400,999369450,25800,25800,25800,25800,420
|
|
20240508,091300,988533450,25800,25800,25850,25800,349
|
|
20240508,091200,979529200,25850,25850,25850,25800,1664
|
|
20240508,091100,936534400,25850,25850,25900,25850,788
|
|
20240508,091000,916164500,25850,25850,25850,25800,472
|
|
20240508,090900,903963800,25850,25800,25850,25800,78
|
|
20240508,090800,901949650,25800,25800,25850,25750,1267
|
|
20240508,090700,869261000,25800,25750,25800,25750,3046
|
|
20240508,090600,790807800,25750,25750,25800,25750,1944
|
|
20240508,090500,740683400,25750,25800,25850,25750,2117
|
|
20240508,090400,686145050,25800,25750,25800,25750,340
|
|
20240508,090300,677378900,25800,25750,25800,25700,10297
|
|
20240508,090200,412404500,25750,25800,25850,25750,2823
|
|
20240508,090100,339590450,25850,25900,25900,25750,731
|
|
20240508,090000,320726850,25750,25900,25900,25750,12130
|