613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,191000,16947347750,25550,25550,25550,25550,193626
|
|
20240509,190900,16947347750,25550,25550,25550,25550,0
|
|
20240509,190800,16947347750,25550,25550,25550,25550,0
|
|
20240509,190700,16947347750,25550,25550,25550,25550,0
|
|
20240509,190600,16947347750,25550,25550,25550,25550,0
|
|
20240509,190500,16947347750,25550,25550,25550,25550,0
|
|
20240509,190400,16947347750,25550,25550,25550,25550,0
|
|
20240509,190300,16947347750,25550,25550,25550,25550,0
|
|
20240509,190200,16947347750,25550,25550,25550,25550,0
|
|
20240509,190100,16947347750,25550,25550,25550,25550,0
|
|
20240509,190000,16947347750,25550,25550,25550,25550,0
|
|
20240509,185900,16947347750,25550,25550,25550,25550,0
|
|
20240509,185800,16947347750,25550,25550,25550,25550,0
|
|
20240509,185700,16947347750,25550,25550,25550,25550,0
|
|
20240509,185600,16947347750,25550,25550,25550,25550,0
|
|
20240509,185500,16947347750,25550,25550,25550,25550,0
|
|
20240509,185400,16947347750,25550,25550,25550,25550,0
|
|
20240509,185300,16947347750,25550,25550,25550,25550,0
|
|
20240509,185200,16947347750,25550,25550,25550,25550,0
|
|
20240509,185100,16947347750,25550,25550,25550,25550,0
|
|
20240509,185000,16947347750,25550,25550,25550,25550,0
|
|
20240509,184900,16947347750,25550,25550,25550,25550,0
|
|
20240509,184800,16947347750,25550,25550,25550,25550,0
|
|
20240509,184700,16947347750,25550,25550,25550,25550,0
|
|
20240509,184600,16947347750,25550,25550,25550,25550,0
|
|
20240509,184500,16947347750,25550,25550,25550,25550,0
|
|
20240509,184400,16947347750,25550,25550,25550,25550,0
|
|
20240509,184300,16947347750,25550,25550,25550,25550,0
|
|
20240509,184200,16947347750,25550,25550,25550,25550,0
|
|
20240509,184100,16947347750,25550,25550,25550,25550,0
|
|
20240509,184000,16947347750,25550,25550,25550,25550,193626
|
|
20240509,183900,16947347750,25550,25550,25550,25550,0
|
|
20240509,183800,16947347750,25550,25550,25550,25550,0
|
|
20240509,183700,16947347750,25550,25550,25550,25550,0
|
|
20240509,183600,16947347750,25550,25550,25550,25550,0
|
|
20240509,183500,16947347750,25550,25550,25550,25550,0
|
|
20240509,183400,16947347750,25550,25550,25550,25550,0
|
|
20240509,183300,16947347750,25550,25550,25550,25550,0
|
|
20240509,183200,16947347750,25550,25550,25550,25550,0
|
|
20240509,183100,16947347750,25550,25550,25550,25550,0
|
|
20240509,183000,16947347750,25550,25550,25550,25550,0
|
|
20240509,182900,16947347750,25550,25550,25550,25550,0
|
|
20240509,182800,16947347750,25550,25550,25550,25550,0
|
|
20240509,182700,16947347750,25550,25550,25550,25550,0
|
|
20240509,182600,16947347750,25550,25550,25550,25550,0
|
|
20240509,182500,16947347750,25550,25550,25550,25550,0
|
|
20240509,182400,16947347750,25550,25550,25550,25550,0
|
|
20240509,182300,16947347750,25550,25550,25550,25550,0
|
|
20240509,182200,16947347750,25550,25550,25550,25550,0
|
|
20240509,182100,16947347750,25550,25550,25550,25550,0
|
|
20240509,182000,16947347750,25550,25550,25550,25550,0
|
|
20240509,181900,16947347750,25550,25550,25550,25550,0
|
|
20240509,181800,16947347750,25550,25550,25550,25550,0
|
|
20240509,181700,16947347750,25550,25550,25550,25550,0
|
|
20240509,181600,16947347750,25550,25550,25550,25550,0
|
|
20240509,181500,16947347750,25550,25550,25550,25550,0
|
|
20240509,181400,16947347750,25550,25550,25550,25550,0
|
|
20240509,181300,16947347750,25550,25550,25550,25550,0
|
|
20240509,181200,16947347750,25550,25550,25550,25550,0
|
|
20240509,181100,16947347750,25550,25550,25550,25550,0
|
|
20240509,181000,16947347750,25550,25550,25550,25550,193626
|
|
20240509,180900,16947347750,25550,25550,25550,25550,0
|
|
20240509,180800,16947347750,25550,25550,25550,25550,0
|
|
20240509,180700,16947347750,25550,25550,25550,25550,0
|
|
20240509,180600,16947347750,25550,25550,25550,25550,0
|
|
20240509,180500,16947347750,25550,25550,25550,25550,0
|
|
20240509,180400,16947347750,25550,25550,25550,25550,0
|
|
20240509,180300,16947347750,25550,25550,25550,25550,0
|
|
20240509,180200,16947347750,25550,25550,25550,25550,0
|
|
20240509,180100,16947347750,25550,25550,25550,25550,0
|
|
20240509,180000,16947347750,25550,25550,25550,25550,0
|
|
20240509,175900,16947347750,25550,25550,25550,25550,0
|
|
20240509,175800,16947347750,25550,25550,25550,25550,0
|
|
20240509,175700,16947347750,25550,25550,25550,25550,0
|
|
20240509,175600,16947347750,25550,25550,25550,25550,0
|
|
20240509,175500,16947347750,25550,25550,25550,25550,0
|
|
20240509,175400,16947347750,25550,25550,25550,25550,0
|
|
20240509,175300,16947347750,25550,25550,25550,25550,0
|
|
20240509,175200,16947347750,25550,25550,25550,25550,0
|
|
20240509,175100,16947347750,25550,25550,25550,25550,0
|
|
20240509,175000,16947347750,25550,25550,25550,25550,0
|
|
20240509,174900,16947347750,25550,25550,25550,25550,0
|
|
20240509,174800,16947347750,25550,25550,25550,25550,0
|
|
20240509,174700,16947347750,25550,25550,25550,25550,0
|
|
20240509,174600,16947347750,25550,25550,25550,25550,0
|
|
20240509,174500,16947347750,25550,25550,25550,25550,0
|
|
20240509,174400,16947347750,25550,25550,25550,25550,0
|
|
20240509,174300,16947347750,25550,25550,25550,25550,0
|
|
20240509,174200,16947347750,25550,25550,25550,25550,0
|
|
20240509,174100,16947347750,25550,25550,25550,25550,0
|
|
20240509,174000,16947347750,25550,25550,25550,25550,193626
|
|
20240509,173900,16947347750,25550,25550,25550,25550,0
|
|
20240509,173800,16947347750,25550,25550,25550,25550,0
|
|
20240509,173700,16947347750,25550,25550,25550,25550,0
|
|
20240509,173600,16947347750,25550,25550,25550,25550,0
|
|
20240509,173500,16947347750,25550,25550,25550,25550,0
|
|
20240509,173400,16947347750,25550,25550,25550,25550,0
|
|
20240509,173300,16947347750,25550,25550,25550,25550,0
|
|
20240509,173200,16947347750,25550,25550,25550,25550,0
|
|
20240509,173100,16947347750,25550,25550,25550,25550,0
|
|
20240509,173000,16947347750,25550,25550,25550,25550,0
|
|
20240509,172900,16947347750,25550,25550,25550,25550,0
|
|
20240509,172800,16947347750,25550,25550,25550,25550,0
|
|
20240509,172700,16947347750,25550,25550,25550,25550,0
|
|
20240509,172600,16947347750,25550,25550,25550,25550,0
|
|
20240509,172500,16947347750,25550,25550,25550,25550,0
|
|
20240509,172400,16947347750,25550,25550,25550,25550,0
|
|
20240509,172300,16947347750,25550,25550,25550,25550,0
|
|
20240509,172200,16947347750,25550,25550,25550,25550,0
|
|
20240509,172100,16947347750,25550,25550,25550,25550,0
|
|
20240509,172000,16947347750,25550,25550,25550,25550,0
|
|
20240509,171900,16947347750,25550,25550,25550,25550,0
|
|
20240509,171800,16947347750,25550,25550,25550,25550,0
|
|
20240509,171700,16947347750,25550,25550,25550,25550,0
|
|
20240509,171600,16947347750,25550,25550,25550,25550,0
|
|
20240509,171500,16947347750,25550,25550,25550,25550,0
|
|
20240509,171400,16947347750,25550,25550,25550,25550,0
|
|
20240509,171300,16947347750,25550,25550,25550,25550,0
|
|
20240509,171200,16947347750,25550,25550,25550,25550,0
|
|
20240509,171100,16947347750,25550,25550,25550,25550,0
|
|
20240509,171000,16947347750,25550,25550,25550,25550,193626
|
|
20240509,170900,16947347750,25550,25550,25550,25550,0
|
|
20240509,170800,16947347750,25550,25550,25550,25550,0
|
|
20240509,170700,16947347750,25550,25550,25550,25550,0
|
|
20240509,170600,16947347750,25550,25550,25550,25550,0
|
|
20240509,170500,16947347750,25550,25550,25550,25550,0
|
|
20240509,170400,16947347750,25550,25550,25550,25550,0
|
|
20240509,170300,16947347750,25550,25550,25550,25550,0
|
|
20240509,170200,16947347750,25550,25550,25550,25550,0
|
|
20240509,170100,16947347750,25550,25550,25550,25550,0
|
|
20240509,170000,16947347750,25550,25550,25550,25550,0
|
|
20240509,165900,16947347750,25550,25550,25550,25550,0
|
|
20240509,165800,16947347750,25550,25550,25550,25550,0
|
|
20240509,165700,16947347750,25550,25550,25550,25550,0
|
|
20240509,165600,16947347750,25550,25550,25550,25550,0
|
|
20240509,165500,16947347750,25550,25550,25550,25550,0
|
|
20240509,165400,16947347750,25550,25550,25550,25550,0
|
|
20240509,165300,16947347750,25550,25550,25550,25550,0
|
|
20240509,165200,16947347750,25550,25550,25550,25550,0
|
|
20240509,165100,16947347750,25550,25550,25550,25550,0
|
|
20240509,165000,16947347750,25550,25550,25550,25550,0
|
|
20240509,164900,16947347750,25550,25550,25550,25550,0
|
|
20240509,164800,16947347750,25550,25550,25550,25550,0
|
|
20240509,164700,16947347750,25550,25550,25550,25550,0
|
|
20240509,164600,16947347750,25550,25550,25550,25550,0
|
|
20240509,164500,16947347750,25550,25550,25550,25550,0
|
|
20240509,164400,16947347750,25550,25550,25550,25550,0
|
|
20240509,164300,16947347750,25550,25550,25550,25550,0
|
|
20240509,164200,16947347750,25550,25550,25550,25550,0
|
|
20240509,164100,16947347750,25550,25550,25550,25550,0
|
|
20240509,164000,16947347750,25550,25550,25550,25550,193626
|
|
20240509,163900,16947347750,25550,25550,25550,25550,0
|
|
20240509,163800,16947347750,25550,25550,25550,25550,0
|
|
20240509,163700,16947347750,25550,25550,25550,25550,0
|
|
20240509,163600,16947347750,25550,25550,25550,25550,0
|
|
20240509,163500,16947347750,25550,25550,25550,25550,0
|
|
20240509,163400,16947347750,25550,25550,25550,25550,0
|
|
20240509,163300,16947347750,25550,25550,25550,25550,0
|
|
20240509,163200,16947347750,25550,25550,25550,25550,0
|
|
20240509,163100,16947347750,25550,25550,25550,25550,0
|
|
20240509,163000,16947347750,25550,25550,25550,25550,0
|
|
20240509,162900,16947347750,25550,25550,25550,25550,0
|
|
20240509,162800,16947347750,25550,25550,25550,25550,0
|
|
20240509,162700,16947347750,25550,25550,25550,25550,0
|
|
20240509,162600,16947347750,25550,25550,25550,25550,0
|
|
20240509,162500,16947347750,25550,25550,25550,25550,0
|
|
20240509,162400,16947347750,25550,25550,25550,25550,0
|
|
20240509,162300,16947347750,25550,25550,25550,25550,0
|
|
20240509,162200,16947347750,25550,25550,25550,25550,0
|
|
20240509,162100,16947347750,25550,25550,25550,25550,0
|
|
20240509,162000,16947347750,25550,25550,25550,25550,0
|
|
20240509,161900,16947347750,25550,25550,25550,25550,0
|
|
20240509,161800,16947347750,25550,25550,25550,25550,0
|
|
20240509,161700,16947347750,25550,25550,25550,25550,0
|
|
20240509,161600,16947347750,25550,25550,25550,25550,0
|
|
20240509,161500,16947347750,25550,25550,25550,25550,0
|
|
20240509,161400,16947347750,25550,25550,25550,25550,0
|
|
20240509,161300,16947347750,25550,25550,25550,25550,0
|
|
20240509,161200,16947347750,25550,25550,25550,25550,0
|
|
20240509,161100,16947347750,25550,25550,25550,25550,0
|
|
20240509,161000,16947347750,25550,25550,25550,25550,193626
|
|
20240509,160900,16947347750,25550,25550,25550,25550,0
|
|
20240509,160800,16947347750,25550,25550,25550,25550,0
|
|
20240509,160700,16947347750,25550,25550,25550,25550,0
|
|
20240509,160600,16947347750,25550,25550,25550,25550,0
|
|
20240509,160500,16947347750,25550,25550,25550,25550,0
|
|
20240509,160400,16947347750,25550,25550,25550,25550,0
|
|
20240509,160300,16947347750,25550,25550,25550,25550,0
|
|
20240509,160200,16947347750,25550,25550,25550,25550,0
|
|
20240509,160100,16947347750,25550,25550,25550,25550,0
|
|
20240509,160000,16947347750,25550,25550,25550,25550,0
|
|
20240509,155900,16947347750,25550,25550,25550,25550,0
|
|
20240509,155800,16947347750,25550,25550,25550,25550,0
|
|
20240509,155700,16947347750,25550,25550,25550,25550,0
|
|
20240509,155600,16947347750,25550,25550,25550,25550,0
|
|
20240509,155500,16947347750,25550,25550,25550,25550,0
|
|
20240509,155400,16947347750,25550,25550,25550,25550,0
|
|
20240509,155300,16947347750,25550,25550,25550,25550,0
|
|
20240509,155200,16947347750,25550,25550,25550,25550,0
|
|
20240509,155100,16947347750,25550,25550,25550,25550,0
|
|
20240509,155000,16947347750,25550,25550,25550,25550,0
|
|
20240509,154900,16947347750,25550,25550,25550,25550,0
|
|
20240509,154800,16947347750,25550,25550,25550,25550,0
|
|
20240509,154700,16947347750,25550,25550,25550,25550,0
|
|
20240509,154600,16947347750,25550,25550,25550,25550,0
|
|
20240509,154500,16947347750,25550,25550,25550,25550,0
|
|
20240509,154400,16947347750,25550,25550,25550,25550,0
|
|
20240509,154300,16947347750,25550,25550,25550,25550,0
|
|
20240509,154200,16947347750,25550,25550,25550,25550,0
|
|
20240509,154100,16947347750,25550,25550,25550,25550,0
|
|
20240509,154000,16947347750,25550,25550,25550,25550,193626
|
|
20240509,153900,16947347750,25550,25550,25550,25550,0
|
|
20240509,153800,16947347750,25550,25550,25550,25550,0
|
|
20240509,153700,16947347750,25550,25550,25550,25550,0
|
|
20240509,153600,16947347750,25550,25550,25550,25550,0
|
|
20240509,153500,16947347750,25550,25550,25550,25550,0
|
|
20240509,153400,16947347750,25550,25550,25550,25550,0
|
|
20240509,153300,16947347750,25550,25550,25550,25550,0
|
|
20240509,153200,16947347750,25550,25550,25550,25550,0
|
|
20240509,153100,16947347750,25550,25550,25550,25550,0
|
|
20240509,153000,16947347750,25550,25550,25550,25550,193626
|
|
20240509,152900,12000203450,25700,25700,25700,25700,0
|
|
20240509,152800,12000203450,25700,25700,25700,25700,0
|
|
20240509,152700,12000203450,25700,25700,25700,25700,0
|
|
20240509,152600,12000203450,25700,25700,25700,25700,0
|
|
20240509,152500,12000203450,25700,25700,25700,25700,0
|
|
20240509,152400,12000203450,25700,25700,25700,25700,0
|
|
20240509,152300,12000203450,25700,25700,25700,25700,0
|
|
20240509,152200,12000203450,25700,25700,25700,25700,0
|
|
20240509,152100,12000203450,25700,25700,25700,25700,0
|
|
20240509,152000,12000203450,25700,25700,25700,25700,0
|
|
20240509,151900,12000203450,25700,25700,25750,25650,2841
|
|
20240509,151800,11927190650,25750,25750,25750,25650,3386
|
|
20240509,151700,11840201350,25750,25750,25750,25700,1311
|
|
20240509,151600,11806492300,25750,25750,25750,25700,787
|
|
20240509,151500,11786258950,25750,25750,25750,25700,1102
|
|
20240509,151400,11757924350,25700,25750,25750,25650,9779
|
|
20240509,151300,11506931400,25750,25750,25750,25700,592
|
|
20240509,151200,11491701450,25750,25750,25750,25700,936
|
|
20240509,151100,11467625350,25750,25750,25750,25700,1012
|
|
20240509,151000,11441594900,25750,25750,25750,25700,1118
|
|
20240509,150900,11412847250,25700,25750,25750,25700,492
|
|
20240509,150800,11400183650,25750,25750,25750,25700,467
|
|
20240509,150700,11388159350,25750,25750,25800,25700,891
|
|
20240509,150600,11365230150,25750,25800,25800,25700,522
|
|
20240509,150500,11351778050,25800,25700,25800,25700,1182
|
|
20240509,150400,11321343800,25800,25750,25800,25700,786
|
|
20240509,150300,11301106950,25750,25750,25750,25700,189
|
|
20240509,150200,11296241850,25700,25750,25750,25700,465
|
|
20240509,150100,11284272800,25700,25800,25800,25700,407
|
|
20240509,150000,11273798900,25800,25700,25800,25700,1239
|
|
20240509,145900,11241911500,25700,25750,25750,25700,388
|
|
20240509,145800,11231931550,25700,25750,25800,25700,1474
|
|
20240509,145700,11193982550,25800,25750,25800,25700,2563
|
|
20240509,145600,11128024700,25750,25750,25750,25700,959
|
|
20240509,145500,11103345950,25750,25750,25750,25700,2012
|
|
20240509,145400,11051596750,25750,25750,25750,25700,1517
|
|
20240509,145300,11012549100,25750,25750,25750,25700,479
|
|
20240509,145200,11000227350,25750,25700,25750,25700,1179
|
|
20240509,145100,10969894850,25700,25750,25750,25700,761
|
|
20240509,145000,10950305550,25750,25750,25750,25700,1941
|
|
20240509,144900,10900346950,25700,25750,25750,25700,739
|
|
20240509,144800,10881323400,25700,25750,25800,25700,856
|
|
20240509,144700,10859285250,25750,25750,25800,25700,1992
|
|
20240509,144600,10808042000,25700,25700,25800,25700,2408
|
|
20240509,144500,10746038200,25750,25700,25750,25700,1028
|
|
20240509,144400,10719575000,25750,25750,25750,25700,1305
|
|
20240509,144300,10685995450,25700,25750,25750,25700,1268
|
|
20240509,144200,10653371100,25750,25750,25750,25700,1086
|
|
20240509,144100,10625418750,25700,25750,25750,25700,414
|
|
20240509,144000,10614770900,25700,25750,25750,25700,1117
|
|
20240509,143900,10586030900,25750,25750,25750,25700,737
|
|
20240509,143800,10567058250,25750,25750,25750,25700,803
|
|
20240509,143700,10546390450,25750,25700,25750,25700,836
|
|
20240509,143600,10524871500,25750,25700,25750,25700,990
|
|
20240509,143500,10499392700,25700,25700,25750,25650,610
|
|
20240509,143400,10483714700,25700,25650,25750,25650,812
|
|
20240509,143300,10462824550,25650,25700,25750,25650,1133
|
|
20240509,143200,10433712000,25700,25700,25750,25650,1086
|
|
20240509,143100,10405800050,25700,25700,25750,25650,1065
|
|
20240509,143000,10378423750,25650,25700,25700,25650,1890
|
|
20240509,142900,10329855900,25650,25750,25750,25650,4259
|
|
20240509,142800,10220402250,25750,25700,25750,25700,813
|
|
20240509,142700,10199477450,25700,25700,25750,25700,1214
|
|
20240509,142600,10168234450,25750,25750,25800,25700,808
|
|
20240509,142500,10147405150,25800,25750,25800,25700,1764
|
|
20240509,142400,10101951800,25750,25750,25750,25700,1912
|
|
20240509,142300,10052729900,25750,25750,25750,25700,444
|
|
20240509,142200,10041299550,25750,25750,25750,25700,1097
|
|
20240509,142100,10013053700,25750,25750,25800,25700,943
|
|
20240509,142000,9988776450,25700,25750,25800,25700,970
|
|
20240509,141900,9963799600,25750,25700,25750,25700,962
|
|
20240509,141800,9939034150,25700,25750,25750,25700,739
|
|
20240509,141700,9920012000,25700,25700,25750,25700,401
|
|
20240509,141600,9909697250,25750,25750,25750,25700,757
|
|
20240509,141500,9890210300,25800,25700,25800,25650,1144
|
|
20240509,141400,9860778950,25750,25700,25750,25650,1137
|
|
20240509,141300,9831567250,25700,25750,25750,25650,6134
|
|
20240509,141200,9673890850,25750,25800,25800,25700,865
|
|
20240509,141100,9651596400,25750,25700,25800,25700,907
|
|
20240509,141000,9628241050,25750,25750,25750,25700,769
|
|
20240509,140900,9608442700,25750,25750,25800,25700,2588
|
|
20240509,140800,9541872500,25750,25750,25800,25700,917
|
|
20240509,140700,9518261800,25700,25750,25750,25700,985
|
|
20240509,140600,9492909950,25700,25800,25800,25700,887
|
|
20240509,140500,9470047550,25800,25750,25800,25700,277
|
|
20240509,140400,9462918050,25750,25750,25750,25700,805
|
|
20240509,140300,9442194750,25750,25750,25750,25700,1029
|
|
20240509,140200,9415703700,25750,25800,25800,25650,2681
|
|
20240509,140100,9346862250,25750,25750,25800,25700,2203
|
|
20240509,140000,9290090200,25700,25750,25800,25700,990
|
|
20240509,135900,9264603850,25700,25750,25750,25700,356
|
|
20240509,135800,9255448500,25700,25750,25750,25700,788
|
|
20240509,135700,9235162750,25700,25700,25800,25650,1333
|
|
20240509,135600,9200841200,25650,25750,25800,25650,2312
|
|
20240509,135500,9141381300,25700,25800,25850,25700,4305
|
|
20240509,135400,9030592250,25800,25800,25850,25750,944
|
|
20240509,135300,9006236500,25800,25800,25800,25750,254
|
|
20240509,135200,8999688250,25800,25800,25850,25750,1023
|
|
20240509,135100,8973294850,25800,25850,25850,25750,1220
|
|
20240509,135000,8941794800,25850,25850,25850,25750,1973
|
|
20240509,134900,8890846900,25850,25850,25850,25800,916
|
|
20240509,134800,8867173700,25850,25850,25850,25800,954
|
|
20240509,134700,8842522800,25800,25850,25850,25800,329
|
|
20240509,134600,8834021500,25800,25800,25850,25800,3731
|
|
20240509,134500,8737687050,25800,25800,25800,25750,1882
|
|
20240509,134400,8689136800,25800,25800,25800,25750,727
|
|
20240509,134300,8670384250,25750,25750,25800,25750,539
|
|
20240509,134200,8656492600,25750,25800,25800,25750,1229
|
|
20240509,134100,8624811350,25750,25750,25800,25700,435
|
|
20240509,134000,8613606600,25750,25800,25800,25750,836
|
|
20240509,133900,8592048600,25800,25800,25800,25750,1689
|
|
20240509,133800,8548523650,25800,25800,25800,25750,1753
|
|
20240509,133700,8503321150,25800,25800,25800,25750,1286
|
|
20240509,133600,8470159500,25750,25750,25800,25750,1082
|
|
20240509,133500,8442288950,25750,25800,25800,25700,428
|
|
20240509,133400,8431267200,25750,25750,25800,25750,767
|
|
20240509,133300,8411485000,25750,25800,25800,25750,1725
|
|
20240509,133200,8367035450,25750,25750,25800,25750,1755
|
|
20240509,133100,8321810900,25750,25800,25800,25750,977
|
|
20240509,133000,8296622150,25750,25800,25800,25700,998
|
|
20240509,132900,8270899100,25750,25750,25800,25750,507
|
|
20240509,132800,8257839400,25750,25750,25800,25700,2024
|
|
20240509,132700,8205695150,25800,25800,25800,25750,893
|
|
20240509,132600,8182664050,25800,25800,25800,25750,865
|
|
20240509,132500,8160359200,25750,25800,25800,25750,1338
|
|
20240509,132400,8125874450,25800,25800,25800,25750,814
|
|
20240509,132300,8104882700,25800,25800,25800,25750,256
|
|
20240509,132200,8098286300,25750,25800,25800,25750,860
|
|
20240509,132100,8076110450,25800,25800,25800,25750,1316
|
|
20240509,132000,8042191200,25800,25750,25800,25750,958
|
|
20240509,131900,8017493250,25750,25800,25800,25750,799
|
|
20240509,131800,7996891250,25750,25800,25800,25750,1178
|
|
20240509,131700,7966529800,25800,25750,25800,25750,468
|
|
20240509,131600,7954473500,25800,25800,25800,25750,677
|
|
20240509,131500,7937014000,25800,25750,25800,25700,1065
|
|
20240509,131400,7909563150,25700,25800,25800,25700,958
|
|
20240509,131300,7884872100,25800,25750,25800,25750,519
|
|
20240509,131200,7871504700,25750,25800,25800,25750,704
|
|
20240509,131100,7853350700,25800,25800,25800,25750,435
|
|
20240509,131000,7842142550,25750,25750,25750,25700,545
|
|
20240509,130900,7828110600,25750,25800,25800,25700,843
|
|
20240509,130800,7806377450,25800,25800,25800,25700,1083
|
|
20240509,130700,7778483250,25750,25800,25800,25750,956
|
|
20240509,130600,7753836400,25800,25750,25800,25750,691
|
|
20240509,130500,7736013750,25750,25750,25800,25750,306
|
|
20240509,130400,7728124500,25750,25750,25750,25700,1737
|
|
20240509,130300,7683400050,25800,25750,25800,25750,1299
|
|
20240509,130200,7649905400,25750,25800,25800,25700,1335
|
|
20240509,130100,7615522100,25800,25750,25800,25700,1512
|
|
20240509,130000,7576581650,25700,25700,25800,25700,2323
|
|
20240509,125900,7516855450,25700,25700,25800,25700,731
|
|
20240509,125800,7498028900,25700,25750,25750,25700,595
|
|
20240509,125700,7482712300,25750,25750,25750,25700,225
|
|
20240509,125600,7476922250,25700,25750,25750,25700,161
|
|
20240509,125500,7472783250,25700,25750,25750,25700,991
|
|
20240509,125400,7447286000,25700,25700,25750,25700,221
|
|
20240509,125300,7441606050,25700,25750,25750,25700,335
|
|
20240509,125200,7432987100,25700,25700,25750,25700,249
|
|
20240509,125100,7426581900,25700,25700,25750,25700,437
|
|
20240509,125000,7415344800,25750,25700,25750,25700,107
|
|
20240509,124900,7412594450,25700,25750,25750,25700,242
|
|
20240509,124800,7406369550,25700,25750,25750,25700,200
|
|
20240509,124700,7401223750,25700,25750,25750,25700,270
|
|
20240509,124600,7394277550,25750,25700,25800,25700,1271
|
|
20240509,124500,7361555900,25700,25750,25750,25700,109
|
|
20240509,124400,7358750850,25700,25700,25750,25700,287
|
|
20240509,124300,7351366650,25700,25700,25750,25700,127
|
|
20240509,124200,7348100800,25700,25750,25750,25650,684
|
|
20240509,124100,7330494650,25750,25700,25750,25650,600
|
|
20240509,124000,7315088750,25700,25700,25750,25700,1523
|
|
20240509,123900,7275892400,25700,25700,25700,25650,782
|
|
20240509,123800,7255815750,25650,25750,25750,25650,880
|
|
20240509,123700,7233213800,25750,25700,25750,25700,379
|
|
20240509,123600,7223472550,25750,25700,25750,25650,1281
|
|
20240509,123500,7190521700,25700,25700,25700,25650,551
|
|
20240509,123400,7176369450,25650,25650,25700,25650,681
|
|
20240509,123300,7158878950,25650,25700,25750,25650,1555
|
|
20240509,123200,7118926650,25700,25700,25750,25700,590
|
|
20240509,123100,7103757750,25700,25700,25750,25700,410
|
|
20240509,123000,7093212700,25700,25700,25750,25700,365
|
|
20240509,122900,7083827300,25750,25750,25750,25700,185
|
|
20240509,122800,7079069150,25750,25700,25750,25700,1024
|
|
20240509,122700,7052722350,25700,25700,25750,25700,212
|
|
20240509,122600,7047270450,25750,25700,25750,25700,392
|
|
20240509,122500,7037189900,25700,25700,25750,25700,357
|
|
20240509,122400,7028007200,25700,25700,25750,25700,999
|
|
20240509,122300,7002296900,25700,25700,25750,25700,94
|
|
20240509,122200,6999879850,25700,25700,25750,25650,468
|
|
20240509,122100,6987850300,25700,25750,25750,25650,292
|
|
20240509,122000,6980341800,25700,25750,25750,25700,1614
|
|
20240509,121900,6938859800,25750,25650,25750,25650,155
|
|
20240509,121800,6934877400,25650,25700,25750,25650,2762
|
|
20240509,121700,6863916550,25700,25700,25750,25650,3250
|
|
20240509,121600,6780399300,25700,25700,25750,25700,1980
|
|
20240509,121500,6729511050,25700,25700,25750,25700,118
|
|
20240509,121400,6726477200,25750,25750,25750,25700,284
|
|
20240509,121300,6719171950,25750,25750,25750,25700,1530
|
|
20240509,121200,6679845250,25700,25700,25750,25700,914
|
|
20240509,121100,6656320350,25700,25700,25750,25700,248
|
|
20240509,121000,6649942700,25750,25750,25750,25700,1217
|
|
20240509,120900,6618611300,25750,25700,25750,25700,247
|
|
20240509,120800,6612260750,25700,25700,25750,25650,5776
|
|
20240509,120700,6463719650,25700,25700,25700,25650,420
|
|
20240509,120600,6452941450,25700,25700,25700,25650,381
|
|
20240509,120500,6443155300,25700,25700,25700,25650,447
|
|
20240509,120400,6431672100,25700,25650,25700,25650,2157
|
|
20240509,120300,6376244400,25700,25650,25700,25650,146
|
|
20240509,120200,6372496600,25700,25650,25700,25650,255
|
|
20240509,120100,6365953050,25700,25650,25700,25650,4860
|
|
20240509,120000,6241236200,25650,25650,25700,25650,553
|
|
20240509,115900,6227049850,25650,25700,25700,25650,652
|
|
20240509,115800,6210304400,25700,25700,25700,25650,563
|
|
20240509,115700,6195852750,25650,25650,25700,25650,900
|
|
20240509,115600,6172748600,25700,25700,25700,25650,1101
|
|
20240509,115500,6144461750,25650,25650,25700,25650,530
|
|
20240509,115400,6130863950,25650,25700,25700,25650,431
|
|
20240509,115300,6119802000,25700,25700,25700,25650,6687
|
|
20240509,115200,5948264150,25700,25650,25700,25650,697
|
|
20240509,115100,5930367200,25650,25650,25700,25650,2107
|
|
20240509,115000,5876249650,25650,25700,25700,25650,648
|
|
20240509,114900,5859618500,25650,25650,25700,25650,1567
|
|
20240509,114800,5819377550,25650,25650,25700,25650,1691
|
|
20240509,114700,5775945300,25700,25650,25700,25650,416
|
|
20240509,114600,5765268650,25650,25700,25700,25650,1291
|
|
20240509,114500,5732099550,25700,25700,25700,25650,705
|
|
20240509,114400,5713993000,25650,25650,25700,25650,971
|
|
20240509,114300,5689065750,25650,25700,25700,25650,587
|
|
20240509,114200,5673996550,25700,25650,25700,25650,664
|
|
20240509,114100,5656948550,25700,25700,25750,25650,516
|
|
20240509,114000,5643684500,25700,25700,25750,25650,505
|
|
20240509,113900,5630714200,25700,25750,25750,25650,617
|
|
20240509,113800,5614852350,25750,25700,25750,25650,1143
|
|
20240509,113700,5585449150,25700,25700,25750,25700,845
|
|
20240509,113600,5563699500,25700,25750,25750,25700,879
|
|
20240509,113500,5541083200,25700,25650,25750,25650,698
|
|
20240509,113400,5523147500,25650,25650,25700,25650,230
|
|
20240509,113300,5517242900,25700,25700,25700,25650,913
|
|
20240509,113200,5493791550,25700,25650,25700,25650,1410
|
|
20240509,113100,5457575750,25650,25700,25700,25650,2113
|
|
20240509,113000,5403304650,25650,25650,25700,25650,237
|
|
20240509,112900,5397220650,25650,25700,25700,25650,356
|
|
20240509,112800,5388088950,25700,25650,25700,25650,625
|
|
20240509,112700,5372041850,25700,25700,25700,25650,6011
|
|
20240509,112600,5217853000,25700,25700,25750,25650,345
|
|
20240509,112500,5208984350,25700,25700,25750,25700,332
|
|
20240509,112400,5200450400,25750,25700,25750,25700,422
|
|
20240509,112300,5189600350,25700,25700,25750,25650,357
|
|
20240509,112200,5180423200,25700,25700,25750,25700,357
|
|
20240509,112100,5171246150,25700,25700,25750,25650,474
|
|
20240509,112000,5159067750,25700,25700,25700,25650,718
|
|
20240509,111900,5140618800,25700,25700,25750,25700,310
|
|
20240509,111800,5132650850,25700,25700,25750,25700,466
|
|
20240509,111700,5120669500,25750,25650,25750,25650,471
|
|
20240509,111600,5108574050,25700,25700,25700,25650,703
|
|
20240509,111500,5090520050,25700,25700,25700,25650,1209
|
|
20240509,111400,5059468650,25700,25650,25700,25650,997
|
|
20240509,111300,5033887450,25650,25750,25750,25650,1133
|
|
20240509,111200,5004775400,25700,25700,25750,25700,297
|
|
20240509,111100,4997136950,25700,25700,25750,25700,1229
|
|
20240509,111000,4965545100,25700,25700,25700,25650,742
|
|
20240509,110900,4946499300,25700,25700,25700,25650,575
|
|
20240509,110800,4931747000,25700,25650,25700,25650,437
|
|
20240509,110700,4920528200,25700,25700,25700,25650,703
|
|
20240509,110600,4902474350,25700,25700,25700,25650,514
|
|
20240509,110500,4889284050,25700,25700,25700,25650,1621
|
|
20240509,110400,4847628600,25750,25700,25750,25700,256
|
|
20240509,110300,4841046800,25750,25800,25800,25750,320
|
|
20240509,110200,4832805900,25750,25700,25800,25700,423
|
|
20240509,110100,4821912000,25750,25750,25750,25700,596
|
|
20240509,110000,4806576750,25700,25800,25800,25700,618
|
|
20240509,105900,4790664950,25750,25700,25800,25700,681
|
|
20240509,105800,4773133350,25700,25800,25800,25700,663
|
|
20240509,105700,4756059250,25800,25750,25800,25700,450
|
|
20240509,105600,4744478000,25750,25750,25750,25700,492
|
|
20240509,105500,4731825000,25800,25700,25800,25700,875
|
|
20240509,105400,4709297250,25700,25750,25750,25700,265
|
|
20240509,105300,4702485650,25700,25750,25750,25700,3554
|
|
20240509,105200,4610978850,25700,25700,25750,25700,779
|
|
20240509,105100,4590958500,25700,25700,25750,25650,2902
|
|
20240509,105000,4516389700,25650,25650,25700,25650,305
|
|
20240509,104900,4508566300,25700,25700,25700,25650,886
|
|
20240509,104800,4485822050,25650,25650,25700,25600,3479
|
|
20240509,104700,4396643650,25700,25700,25700,25600,28412
|
|
20240509,104600,3668784750,25700,25750,25750,25700,5227
|
|
20240509,104500,3534438850,25700,25750,25750,25700,996
|
|
20240509,104400,3508802450,25700,25700,25750,25700,1889
|
|
20240509,104300,3460254800,25700,25750,25750,25700,668
|
|
20240509,104200,3443081450,25750,25750,25750,25700,497
|
|
20240509,104100,3430290850,25700,25750,25750,25700,1152
|
|
20240509,104000,3400654100,25700,25750,25750,25700,969
|
|
20240509,103900,3375725400,25700,25700,25750,25700,1363
|
|
20240509,103800,3340637750,25750,25700,25750,25700,1103
|
|
20240509,103700,3312261400,25700,25800,25800,25700,5738
|
|
20240509,103600,3164510950,25800,25850,25850,25750,6554
|
|
20240509,103500,2995497750,25850,25800,25850,25800,101
|
|
20240509,103400,2992891800,25800,25800,25850,25800,340
|
|
20240509,103300,2984115250,25800,25850,25850,25800,1251
|
|
20240509,103200,2951813300,25850,25800,25850,25800,746
|
|
20240509,103100,2932540950,25800,25850,25850,25800,111
|
|
20240509,103000,2929672900,25850,25850,25850,25800,384
|
|
20240509,102900,2919756500,25800,25850,25900,25800,592
|
|
20240509,102800,2904457550,25850,25800,25900,25800,2928
|
|
20240509,102700,2828812000,25850,25800,25850,25800,2005
|
|
20240509,102600,2777012700,25800,25800,25850,25800,830
|
|
20240509,102500,2755573650,25800,25850,25850,25800,2672
|
|
20240509,102400,2686514950,25850,25800,25850,25800,276
|
|
20240509,102300,2679390200,25800,25850,25850,25800,229
|
|
20240509,102200,2673479950,25850,25850,25850,25800,328
|
|
20240509,102100,2665015700,25850,25850,25850,25800,1205
|
|
20240509,102000,2633923250,25850,25800,25850,25800,279
|
|
20240509,101900,2626716550,25850,25850,25850,25800,426
|
|
20240509,101800,2615714300,25850,25850,25850,25750,424
|
|
20240509,101700,2604771450,25850,25800,25850,25750,748
|
|
20240509,101600,2585469750,25850,25750,25850,25750,737
|
|
20240509,101500,2566466900,25800,25800,25850,25750,315
|
|
20240509,101400,2558338850,25800,25850,25850,25800,399
|
|
20240509,101300,2548039600,25850,25800,25850,25800,402
|
|
20240509,101200,2537665150,25750,25750,25800,25750,1198
|
|
20240509,101100,2506774250,25750,25800,25800,25750,432
|
|
20240509,101000,2495646000,25750,25800,25850,25750,7155
|
|
20240509,100900,2311264550,25850,25800,25850,25800,598
|
|
20240509,100800,2295823450,25800,25900,25900,25800,452
|
|
20240509,100700,2284146000,25850,25900,25900,25850,402
|
|
20240509,100600,2273746000,25900,25800,25900,25800,418
|
|
20240509,100500,2262945000,25800,25850,25850,25800,387
|
|
20240509,100400,2252945850,25850,25850,25850,25800,473
|
|
20240509,100300,2240733400,25800,25800,25850,25800,1297
|
|
20240509,100200,2207222100,25850,25800,25850,25800,1021
|
|
20240509,100100,2180863200,25800,25850,25850,25800,4102
|
|
20240509,100000,2075002550,25850,25850,25850,25800,1210
|
|
20240509,095900,2043779300,25850,25850,25850,25800,201
|
|
20240509,095800,2038589200,25850,25900,25900,25800,1913
|
|
20240509,095700,1989141950,25850,25850,25900,25850,467
|
|
20240509,095600,1977067150,25900,25850,25900,25850,420
|
|
20240509,095500,1966203900,25900,25900,25900,25850,575
|
|
20240509,095400,1951327900,25900,25850,25900,25850,563
|
|
20240509,095300,1936764300,25850,25900,25900,25800,2150
|
|
20240509,095200,1881211750,25850,25850,25900,25850,608
|
|
20240509,095100,1865475850,25900,25850,25900,25850,230
|
|
20240509,095000,1859524950,25850,25900,25900,25850,224
|
|
20240509,094900,1853731300,25900,25850,25900,25850,581
|
|
20240509,094800,1838710250,25850,25850,25900,25850,461
|
|
20240509,094700,1826790950,25900,25850,25900,25850,325
|
|
20240509,094600,1818381500,25850,25850,25900,25850,738
|
|
20240509,094500,1799299150,25850,25850,25900,25800,3611
|
|
20240509,094400,1706007000,25900,25850,25900,25800,501
|
|
20240509,094300,1693060600,25900,25850,25900,25800,2201
|
|
20240509,094200,1636166700,25850,25850,25900,25800,181
|
|
20240509,094100,1631487900,25800,25850,25900,25800,1612
|
|
20240509,094000,1589817350,25900,25850,25900,25850,231
|
|
20240509,093900,1583845800,25900,25850,25900,25850,577
|
|
20240509,093800,1568930050,25850,25900,25900,25850,1740
|
|
20240509,093700,1523949750,25850,25850,25900,25850,1083
|
|
20240509,093600,1495941600,25900,25950,25950,25850,6252
|
|
20240509,093500,1334036500,25900,25900,25950,25900,330
|
|
20240509,093400,1325487950,25900,25900,25950,25900,399
|
|
20240509,093300,1315139950,25900,25950,25950,25900,208
|
|
20240509,093200,1309743750,25900,25950,26000,25900,2932
|
|
20240509,093100,1233706300,25950,26000,26000,25950,235
|
|
20240509,093000,1227604950,25950,26000,26000,25950,737
|
|
20240509,092900,1208448650,26000,25950,26000,25950,792
|
|
20240509,092800,1187882600,26000,25950,26000,25950,2035
|
|
20240509,092700,1135000150,26000,25950,26000,25900,5092
|
|
20240509,092600,1002865900,25900,25900,25950,25900,253
|
|
20240509,092500,996310100,25950,25950,25950,25900,103
|
|
20240509,092400,993638300,25950,25950,25950,25900,534
|
|
20240509,092300,979781400,25950,25900,25950,25900,179
|
|
20240509,092200,975141800,25900,25950,25950,25900,1996
|
|
20240509,092100,923359150,25900,25950,25950,25900,859
|
|
20240509,092000,901101350,25900,25950,25950,25900,381
|
|
20240509,091900,891229550,25950,25900,25950,25900,702
|
|
20240509,091800,873033150,25900,25950,25950,25900,62
|
|
20240509,091700,871424850,25900,25900,25950,25900,64
|
|
20240509,091600,869766300,25850,25900,25950,25850,2539
|
|
20240509,091500,804009000,25900,25850,25900,25850,1639
|
|
20240509,091400,761563200,25850,25900,25900,25850,4243
|
|
20240509,091300,651724450,25900,25900,25950,25900,603
|
|
20240509,091200,636087300,25950,25950,25950,25900,255
|
|
20240509,091100,629480250,25950,25900,25950,25850,2300
|
|
20240509,091000,569911600,25900,25900,25900,25850,245
|
|
20240509,090900,563578200,25850,25850,25900,25850,648
|
|
20240509,090800,546827300,25850,25900,25900,25850,129
|
|
20240509,090700,543489400,25850,25850,25900,25850,136
|
|
20240509,090600,539967450,25850,25900,25900,25850,3696
|
|
20240509,090500,444273650,25850,25850,25900,25850,1555
|
|
20240509,090400,404022200,25900,25850,25900,25800,2117
|
|
20240509,090300,349349000,25800,25850,25900,25800,1438
|
|
20240509,090200,312187950,25800,25900,25900,25800,2063
|
|
20240509,090100,258871550,25850,26000,26000,25850,6799
|
|
20240509,090000,82780050,25950,25900,25950,25900,3196
|