588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,184500,3044321450,31550,31550,31550,31550,2869
|
|
20240502,184400,3044321450,31550,31550,31550,31550,0
|
|
20240502,184300,3044321450,31550,31550,31550,31550,0
|
|
20240502,184200,3044321450,31550,31550,31550,31550,0
|
|
20240502,184100,3044321450,31550,31550,31550,31550,0
|
|
20240502,184000,3044321450,31550,31550,31550,31550,0
|
|
20240502,183900,3044321450,31550,31550,31550,31550,0
|
|
20240502,183800,3044321450,31550,31550,31550,31550,0
|
|
20240502,183700,3044321450,31550,31550,31550,31550,0
|
|
20240502,183600,3044321450,31550,31550,31550,31550,0
|
|
20240502,183500,3044321450,31550,31550,31550,31550,0
|
|
20240502,183400,3044321450,31550,31550,31550,31550,0
|
|
20240502,183300,3044321450,31550,31550,31550,31550,0
|
|
20240502,183200,3044321450,31550,31550,31550,31550,0
|
|
20240502,183100,3044321450,31550,31550,31550,31550,0
|
|
20240502,183000,3044321450,31550,31550,31550,31550,0
|
|
20240502,182900,3044321450,31550,31550,31550,31550,0
|
|
20240502,182800,3044321450,31550,31550,31550,31550,0
|
|
20240502,182700,3044321450,31550,31550,31550,31550,0
|
|
20240502,182600,3044321450,31550,31550,31550,31550,0
|
|
20240502,182500,3044321450,31550,31550,31550,31550,0
|
|
20240502,182400,3044321450,31550,31550,31550,31550,0
|
|
20240502,182300,3044321450,31550,31550,31550,31550,0
|
|
20240502,182200,3044321450,31550,31550,31550,31550,0
|
|
20240502,182100,3044321450,31550,31550,31550,31550,0
|
|
20240502,182000,3044321450,31550,31550,31550,31550,0
|
|
20240502,181900,3044321450,31550,31550,31550,31550,0
|
|
20240502,181800,3044321450,31550,31550,31550,31550,0
|
|
20240502,181700,3044321450,31550,31550,31550,31550,0
|
|
20240502,181600,3044321450,31550,31550,31550,31550,0
|
|
20240502,181500,3044321450,31550,31550,31550,31550,2869
|
|
20240502,181400,3044321450,31550,31550,31550,31550,0
|
|
20240502,181300,3044321450,31550,31550,31550,31550,0
|
|
20240502,181200,3044321450,31550,31550,31550,31550,0
|
|
20240502,181100,3044321450,31550,31550,31550,31550,0
|
|
20240502,181000,3044321450,31550,31550,31550,31550,0
|
|
20240502,180900,3044321450,31550,31550,31550,31550,0
|
|
20240502,180800,3044321450,31550,31550,31550,31550,0
|
|
20240502,180700,3044321450,31550,31550,31550,31550,0
|
|
20240502,180600,3044321450,31550,31550,31550,31550,0
|
|
20240502,180500,3044321450,31550,31550,31550,31550,0
|
|
20240502,180400,3044321450,31550,31550,31550,31550,0
|
|
20240502,180300,3044321450,31550,31550,31550,31550,0
|
|
20240502,180200,3044321450,31550,31550,31550,31550,0
|
|
20240502,180100,3044321450,31550,31550,31550,31550,0
|
|
20240502,180000,3044321450,31550,31550,31550,31550,0
|
|
20240502,175900,3044321450,31550,31550,31550,31550,0
|
|
20240502,175800,3044321450,31550,31550,31550,31550,0
|
|
20240502,175700,3044321450,31550,31550,31550,31550,0
|
|
20240502,175600,3044321450,31550,31550,31550,31550,0
|
|
20240502,175500,3044321450,31550,31550,31550,31550,0
|
|
20240502,175400,3044321450,31550,31550,31550,31550,0
|
|
20240502,175300,3044321450,31550,31550,31550,31550,0
|
|
20240502,175200,3044321450,31550,31550,31550,31550,0
|
|
20240502,175100,3044321450,31550,31550,31550,31550,0
|
|
20240502,175000,3044321450,31550,31550,31550,31550,0
|
|
20240502,174900,3044321450,31550,31550,31550,31550,0
|
|
20240502,174800,3044321450,31550,31550,31550,31550,0
|
|
20240502,174700,3044321450,31550,31550,31550,31550,0
|
|
20240502,174600,3044321450,31550,31550,31550,31550,0
|
|
20240502,174500,3044321450,31550,31550,31550,31550,2869
|
|
20240502,174400,3044321450,31550,31550,31550,31550,0
|
|
20240502,174300,3044321450,31550,31550,31550,31550,0
|
|
20240502,174200,3044321450,31550,31550,31550,31550,0
|
|
20240502,174100,3044321450,31550,31550,31550,31550,0
|
|
20240502,174000,3044321450,31550,31550,31550,31550,0
|
|
20240502,173900,3044321450,31550,31550,31550,31550,0
|
|
20240502,173800,3044321450,31550,31550,31550,31550,0
|
|
20240502,173700,3044321450,31550,31550,31550,31550,0
|
|
20240502,173600,3044321450,31550,31550,31550,31550,0
|
|
20240502,173500,3044321450,31550,31550,31550,31550,0
|
|
20240502,173400,3044321450,31550,31550,31550,31550,0
|
|
20240502,173300,3044321450,31550,31550,31550,31550,0
|
|
20240502,173200,3044321450,31550,31550,31550,31550,0
|
|
20240502,173100,3044321450,31550,31550,31550,31550,0
|
|
20240502,173000,3044321450,31550,31550,31550,31550,0
|
|
20240502,172900,3044321450,31550,31550,31550,31550,0
|
|
20240502,172800,3044321450,31550,31550,31550,31550,0
|
|
20240502,172700,3044321450,31550,31550,31550,31550,0
|
|
20240502,172600,3044321450,31550,31550,31550,31550,0
|
|
20240502,172500,3044321450,31550,31550,31550,31550,0
|
|
20240502,172400,3044321450,31550,31550,31550,31550,0
|
|
20240502,172300,3044321450,31550,31550,31550,31550,0
|
|
20240502,172200,3044321450,31550,31550,31550,31550,0
|
|
20240502,172100,3044321450,31550,31550,31550,31550,0
|
|
20240502,172000,3044321450,31550,31550,31550,31550,0
|
|
20240502,171900,3044321450,31550,31550,31550,31550,0
|
|
20240502,171800,3044321450,31550,31550,31550,31550,0
|
|
20240502,171700,3044321450,31550,31550,31550,31550,0
|
|
20240502,171600,3044321450,31550,31550,31550,31550,0
|
|
20240502,171500,3044321450,31550,31550,31550,31550,2869
|
|
20240502,171400,3044321450,31550,31550,31550,31550,0
|
|
20240502,171300,3044321450,31550,31550,31550,31550,0
|
|
20240502,171200,3044321450,31550,31550,31550,31550,0
|
|
20240502,171100,3044321450,31550,31550,31550,31550,0
|
|
20240502,171000,3044321450,31550,31550,31550,31550,0
|
|
20240502,170900,3044321450,31550,31550,31550,31550,0
|
|
20240502,170800,3044321450,31550,31550,31550,31550,0
|
|
20240502,170700,3044321450,31550,31550,31550,31550,0
|
|
20240502,170600,3044321450,31550,31550,31550,31550,0
|
|
20240502,170500,3044321450,31550,31550,31550,31550,0
|
|
20240502,170400,3044321450,31550,31550,31550,31550,0
|
|
20240502,170300,3044321450,31550,31550,31550,31550,0
|
|
20240502,170200,3044321450,31550,31550,31550,31550,0
|
|
20240502,170100,3044321450,31550,31550,31550,31550,0
|
|
20240502,170000,3044321450,31550,31550,31550,31550,0
|
|
20240502,165900,3044321450,31550,31550,31550,31550,0
|
|
20240502,165800,3044321450,31550,31550,31550,31550,0
|
|
20240502,165700,3044321450,31550,31550,31550,31550,0
|
|
20240502,165600,3044321450,31550,31550,31550,31550,0
|
|
20240502,165500,3044321450,31550,31550,31550,31550,0
|
|
20240502,165400,3044321450,31550,31550,31550,31550,0
|
|
20240502,165300,3044321450,31550,31550,31550,31550,0
|
|
20240502,165200,3044321450,31550,31550,31550,31550,0
|
|
20240502,165100,3044321450,31550,31550,31550,31550,0
|
|
20240502,165000,3044321450,31550,31550,31550,31550,0
|
|
20240502,164900,3044321450,31550,31550,31550,31550,0
|
|
20240502,164800,3044321450,31550,31550,31550,31550,0
|
|
20240502,164700,3044321450,31550,31550,31550,31550,0
|
|
20240502,164600,3044321450,31550,31550,31550,31550,0
|
|
20240502,164500,3044321450,31550,31550,31550,31550,2869
|
|
20240502,164400,3044321450,31550,31550,31550,31550,0
|
|
20240502,164300,3044321450,31550,31550,31550,31550,0
|
|
20240502,164200,3044321450,31550,31550,31550,31550,0
|
|
20240502,164100,3044321450,31550,31550,31550,31550,0
|
|
20240502,164000,3044321450,31550,31550,31550,31550,0
|
|
20240502,163900,3044321450,31550,31550,31550,31550,0
|
|
20240502,163800,3044321450,31550,31550,31550,31550,0
|
|
20240502,163700,3044321450,31550,31550,31550,31550,0
|
|
20240502,163600,3044321450,31550,31550,31550,31550,0
|
|
20240502,163500,3044321450,31550,31550,31550,31550,0
|
|
20240502,163400,3044321450,31550,31550,31550,31550,0
|
|
20240502,163300,3044321450,31550,31550,31550,31550,0
|
|
20240502,163200,3044321450,31550,31550,31550,31550,0
|
|
20240502,163100,3044321450,31550,31550,31550,31550,0
|
|
20240502,163000,3044321450,31550,31550,31550,31550,0
|
|
20240502,162900,3044321450,31550,31550,31550,31550,0
|
|
20240502,162800,3044321450,31550,31550,31550,31550,0
|
|
20240502,162700,3044321450,31550,31550,31550,31550,0
|
|
20240502,162600,3044321450,31550,31550,31550,31550,0
|
|
20240502,162500,3044321450,31550,31550,31550,31550,0
|
|
20240502,162400,3044321450,31550,31550,31550,31550,0
|
|
20240502,162300,3044321450,31550,31550,31550,31550,0
|
|
20240502,162200,3044321450,31550,31550,31550,31550,0
|
|
20240502,162100,3044321450,31550,31550,31550,31550,0
|
|
20240502,162000,3044321450,31550,31550,31550,31550,0
|
|
20240502,161900,3044321450,31550,31550,31550,31550,0
|
|
20240502,161800,3044321450,31550,31550,31550,31550,0
|
|
20240502,161700,3044321450,31550,31550,31550,31550,0
|
|
20240502,161600,3044321450,31550,31550,31550,31550,0
|
|
20240502,161500,3044321450,31550,31550,31550,31550,2869
|
|
20240502,161400,3044321450,31550,31550,31550,31550,0
|
|
20240502,161300,3044321450,31550,31550,31550,31550,0
|
|
20240502,161200,3044321450,31550,31550,31550,31550,0
|
|
20240502,161100,3044321450,31550,31550,31550,31550,0
|
|
20240502,161000,3044321450,31550,31550,31550,31550,0
|
|
20240502,160900,3044321450,31550,31550,31550,31550,0
|
|
20240502,160800,3044321450,31550,31550,31550,31550,0
|
|
20240502,160700,3044321450,31550,31550,31550,31550,0
|
|
20240502,160600,3044321450,31550,31550,31550,31550,0
|
|
20240502,160500,3044321450,31550,31550,31550,31550,0
|
|
20240502,160400,3044321450,31550,31550,31550,31550,0
|
|
20240502,160300,3044321450,31550,31550,31550,31550,0
|
|
20240502,160200,3044321450,31550,31550,31550,31550,0
|
|
20240502,160100,3044321450,31550,31550,31550,31550,0
|
|
20240502,160000,3044321450,31550,31550,31550,31550,0
|
|
20240502,155900,3044321450,31550,31550,31550,31550,0
|
|
20240502,155800,3044321450,31550,31550,31550,31550,0
|
|
20240502,155700,3044321450,31550,31550,31550,31550,0
|
|
20240502,155600,3044321450,31550,31550,31550,31550,0
|
|
20240502,155500,3044321450,31550,31550,31550,31550,0
|
|
20240502,155400,3044321450,31550,31550,31550,31550,0
|
|
20240502,155300,3044321450,31550,31550,31550,31550,0
|
|
20240502,155200,3044321450,31550,31550,31550,31550,0
|
|
20240502,155100,3044321450,31550,31550,31550,31550,0
|
|
20240502,155000,3044321450,31550,31550,31550,31550,0
|
|
20240502,154900,3044321450,31550,31550,31550,31550,0
|
|
20240502,154800,3044321450,31550,31550,31550,31550,0
|
|
20240502,154700,3044321450,31550,31550,31550,31550,0
|
|
20240502,154600,3044321450,31550,31550,31550,31550,0
|
|
20240502,154500,3044321450,31550,31550,31550,31550,2869
|
|
20240502,154400,3044321450,31550,31550,31550,31550,0
|
|
20240502,154300,3044321450,31550,31550,31550,31550,0
|
|
20240502,154200,3044321450,31550,31550,31550,31550,0
|
|
20240502,154100,3044321450,31550,31550,31550,31550,0
|
|
20240502,154000,3044321450,31550,31550,31550,31550,0
|
|
20240502,153900,3044321450,31550,31550,31550,31550,0
|
|
20240502,153800,3044321450,31550,31550,31550,31550,0
|
|
20240502,153700,3044321450,31550,31550,31550,31550,0
|
|
20240502,153600,3044321450,31550,31550,31550,31550,0
|
|
20240502,153500,3044321450,31550,31550,31550,31550,0
|
|
20240502,153400,3044321450,31550,31550,31550,31550,0
|
|
20240502,153300,3044321450,31550,31550,31550,31550,0
|
|
20240502,153200,3044321450,31550,31550,31550,31550,0
|
|
20240502,153100,3044321450,31550,31550,31550,31550,0
|
|
20240502,153000,3044321450,31550,31550,31550,31550,2869
|
|
20240502,152900,2953804500,31700,31700,31700,31700,0
|
|
20240502,152800,2953804500,31700,31700,31700,31700,0
|
|
20240502,152700,2953804500,31700,31700,31700,31700,0
|
|
20240502,152600,2953804500,31700,31700,31700,31700,0
|
|
20240502,152500,2953804500,31700,31700,31700,31700,0
|
|
20240502,152400,2953804500,31700,31700,31700,31700,0
|
|
20240502,152300,2953804500,31700,31700,31700,31700,0
|
|
20240502,152200,2953804500,31700,31700,31700,31700,0
|
|
20240502,152100,2953804500,31700,31700,31700,31700,0
|
|
20240502,152000,2953804500,31700,31700,31700,31700,0
|
|
20240502,151900,2953804500,31700,31650,31700,31650,29
|
|
20240502,151800,2952886500,31650,31600,31650,31600,150
|
|
20240502,151700,2948139250,31600,31600,31600,31550,232
|
|
20240502,151600,2940811250,31550,31550,31600,31550,326
|
|
20240502,151500,2930525900,31550,31550,31600,31500,2622
|
|
20240502,151400,2847801400,31550,31600,31600,31550,2694
|
|
20240502,151300,2762755750,31600,31600,31650,31600,382
|
|
20240502,151200,2750681950,31600,31650,31650,31600,305
|
|
20240502,151100,2741032900,31650,31650,31650,31600,252
|
|
20240502,151000,2733061450,31650,31650,31700,31600,1246
|
|
20240502,150900,2693621450,31700,31700,31700,31700,40
|
|
20240502,150800,2692353450,31650,31650,31650,31650,10
|
|
20240502,150700,2692036950,31650,31650,31650,31650,1306
|
|
20240502,150600,2650702050,31750,31650,31750,31650,36
|
|
20240502,150500,2649562550,31650,31700,31700,31650,158
|
|
20240502,150400,2644555950,31650,31700,31700,31650,229
|
|
20240502,150300,2637301100,31650,31650,31650,31650,56
|
|
20240502,150200,2635528700,31650,31700,31700,31650,7
|
|
20240502,150100,2635306850,31750,31650,31750,31650,256
|
|
20240502,150000,2627203250,31650,31750,31750,31650,1184
|
|
20240502,145900,2589642550,31750,31750,31750,31650,307
|
|
20240502,145800,2579895400,31750,31650,31750,31650,416
|
|
20240502,145700,2566701600,31700,31700,31700,31700,36
|
|
20240502,145600,2565560400,31700,31700,31700,31700,112
|
|
20240502,145500,2562010000,31700,31700,31700,31700,413
|
|
20240502,145400,2548917900,31650,31700,31700,31650,101
|
|
20240502,145300,2545716700,31650,31700,31700,31650,107
|
|
20240502,145200,2542326150,31700,31700,31700,31700,121
|
|
20240502,145100,2538490450,31700,31700,31700,31650,155
|
|
20240502,145000,2533581950,31700,31700,31700,31650,311
|
|
20240502,144900,2523731250,31700,31700,31700,31700,18
|
|
20240502,144800,2523160650,31650,31650,31650,31650,0
|
|
20240502,144700,2523160650,31650,31650,31650,31650,1
|
|
20240502,144600,2523129000,31650,31650,31650,31650,18
|
|
20240502,144500,2522559300,31650,31650,31650,31650,300
|
|
20240502,144400,2513064300,31650,31650,31650,31600,241
|
|
20240502,144300,2505446900,31650,31650,31650,31650,88
|
|
20240502,144200,2502661700,31650,31650,31650,31650,95
|
|
20240502,144100,2499654950,31650,31650,31650,31650,63
|
|
20240502,144000,2497661000,31650,31600,31650,31600,48
|
|
20240502,143900,2496143100,31600,31600,31600,31600,21
|
|
20240502,143800,2495479500,31600,31600,31600,31600,68
|
|
20240502,143700,2493330700,31600,31600,31600,31600,231
|
|
20240502,143600,2486031100,31600,31600,31600,31600,11
|
|
20240502,143500,2485683500,31600,31600,31600,31600,59
|
|
20240502,143400,2483819100,31550,31550,31550,31550,2
|
|
20240502,143300,2483756000,31550,31550,31550,31550,10
|
|
20240502,143200,2483440500,31600,31550,31600,31550,158
|
|
20240502,143100,2478452600,31600,31600,31600,31600,13
|
|
20240502,143000,2478041800,31600,31600,31600,31600,202
|
|
20240502,142900,2471658600,31600,31600,31600,31600,40
|
|
20240502,142800,2470394600,31600,31600,31600,31600,199
|
|
20240502,142700,2464106200,31600,31600,31600,31600,70
|
|
20240502,142600,2461894200,31600,31600,31600,31600,24
|
|
20240502,142500,2461135800,31550,31550,31550,31550,0
|
|
20240502,142400,2461135800,31550,31600,31600,31550,242
|
|
20240502,142300,2453498600,31600,31600,31600,31600,6
|
|
20240502,142200,2453309000,31600,31600,31600,31600,10
|
|
20240502,142100,2452993000,31600,31600,31600,31600,53
|
|
20240502,142000,2451318200,31600,31600,31600,31600,49
|
|
20240502,141900,2449769800,31600,31600,31600,31600,10
|
|
20240502,141800,2449453800,31600,31600,31600,31550,363
|
|
20240502,141700,2437984000,31600,31600,31650,31600,187
|
|
20240502,141600,2432073900,31600,31600,31600,31600,23
|
|
20240502,141500,2431347100,31600,31600,31600,31600,1
|
|
20240502,141400,2431315500,31650,31600,31650,31600,62
|
|
20240502,141300,2429353700,31550,31600,31600,31550,86
|
|
20240502,141200,2426636350,31600,31600,31600,31600,2820
|
|
20240502,141100,2337524350,31550,31600,31600,31550,132
|
|
20240502,141000,2333358150,31600,31600,31600,31600,41
|
|
20240502,140900,2332062550,31550,31550,31550,31550,101
|
|
20240502,140800,2328876000,31550,31600,31600,31550,8
|
|
20240502,140700,2328623300,31600,31550,31600,31550,25
|
|
20240502,140600,2327833350,31600,31550,31600,31550,304
|
|
20240502,140500,2318227150,31550,31550,31550,31550,164
|
|
20240502,140400,2313052950,31550,31600,31600,31550,11
|
|
20240502,140300,2312705400,31600,31600,31600,31600,543
|
|
20240502,140200,2295546600,31600,31600,31600,31600,1
|
|
20240502,140100,2295515000,31650,31700,31700,31650,2
|
|
20240502,140000,2295451650,31700,31650,31700,31600,2101
|
|
20240502,135900,2229056050,31650,31650,31650,31600,97
|
|
20240502,135800,2225986900,31650,31600,31650,31600,4
|
|
20240502,135700,2225860450,31650,31650,31650,31600,45
|
|
20240502,135600,2224436250,31650,31650,31650,31650,1
|
|
20240502,135500,2224404600,31650,31650,31650,31650,3
|
|
20240502,135400,2224309650,31650,31650,31650,31600,714
|
|
20240502,135300,2201712600,31650,31650,31650,31650,1
|
|
20240502,135200,2201680950,31650,31650,31650,31650,2
|
|
20240502,135100,2201617650,31650,31650,31700,31650,536
|
|
20240502,135000,2184652500,31700,31700,31700,31700,1
|
|
20240502,134900,2184620800,31650,31700,31700,31650,3
|
|
20240502,134800,2184525750,31700,31700,31700,31700,7
|
|
20240502,134700,2184303850,31700,31700,31700,31650,249
|
|
20240502,134600,2176421700,31700,31700,31700,31650,111
|
|
20240502,134500,2172903050,31700,31650,31700,31650,204
|
|
20240502,134400,2166436300,31650,31650,31650,31650,6
|
|
20240502,134300,2166246400,31650,31700,31700,31650,33
|
|
20240502,134200,2165200350,31700,31700,31700,31650,48
|
|
20240502,134100,2163678800,31700,31700,31700,31700,146
|
|
20240502,134000,2159050600,31650,31650,31650,31650,47
|
|
20240502,133900,2157563050,31650,31700,31700,31650,422
|
|
20240502,133800,2144206200,31700,31650,31700,31650,233
|
|
20240502,133700,2136830100,31700,31750,31750,31700,1285
|
|
20240502,133600,2096081950,31750,31750,31750,31750,1
|
|
20240502,133500,2096050200,31750,31750,31750,31750,28
|
|
20240502,133400,2095161200,31750,31750,31750,31750,40
|
|
20240502,133300,2093891200,31750,31750,31750,31750,397
|
|
20240502,133200,2081286450,31700,31700,31700,31700,0
|
|
20240502,133100,2081286450,31700,31700,31700,31700,0
|
|
20240502,133000,2081286450,31700,31650,31700,31650,202
|
|
20240502,132900,2074890550,31650,31650,31650,31650,0
|
|
20240502,132800,2074890550,31650,31700,31700,31650,576
|
|
20240502,132700,2056632750,31750,31700,31750,31700,79
|
|
20240502,132600,2054126500,31700,31700,31700,31700,6
|
|
20240502,132500,2053936300,31700,31700,31750,31700,48
|
|
20240502,132400,2052414200,31700,31700,31700,31700,10
|
|
20240502,132300,2052097200,31700,31750,31750,31700,31
|
|
20240502,132200,2051113000,31750,31750,31750,31750,0
|
|
20240502,132100,2051113000,31750,31750,31750,31700,18
|
|
20240502,132000,2050542050,31750,31750,31750,31750,5
|
|
20240502,131900,2050383300,31750,31750,31750,31750,0
|
|
20240502,131800,2050383300,31750,31750,31750,31750,0
|
|
20240502,131700,2050383300,31750,31750,31750,31750,13
|
|
20240502,131600,2049970550,31750,31700,31750,31700,40
|
|
20240502,131500,2048702050,31750,31750,31750,31750,23
|
|
20240502,131400,2047971800,31700,31750,31750,31700,22
|
|
20240502,131300,2047274200,31750,31750,31750,31750,213
|
|
20240502,131200,2040511450,31750,31700,31750,31700,68
|
|
20240502,131100,2038355800,31700,31600,31700,31600,53
|
|
20240502,131000,2036677700,31600,31750,31750,31600,71
|
|
20240502,130900,2034431100,31750,31750,31750,31750,1
|
|
20240502,130800,2034399350,31600,31600,31600,31600,38
|
|
20240502,130700,2033198550,31600,31700,31700,31600,200
|
|
20240502,130600,2026873450,31700,31700,31700,31700,0
|
|
20240502,130500,2026873450,31700,31700,31700,31700,0
|
|
20240502,130400,2026873450,31700,31700,31700,31700,29
|
|
20240502,130300,2025954150,31700,31700,31700,31700,0
|
|
20240502,130200,2025954150,31700,31700,31700,31700,0
|
|
20240502,130100,2025954150,31700,31700,31700,31700,17
|
|
20240502,130000,2025415250,31700,31700,31700,31650,200
|
|
20240502,125900,2019084900,31700,31700,31700,31700,19
|
|
20240502,125800,2018482600,31750,31700,31750,31700,49
|
|
20240502,125700,2016928850,31700,31650,31700,31650,59
|
|
20240502,125600,2015061050,31700,31700,31700,31700,115
|
|
20240502,125500,2011415550,31750,31750,31750,31750,152
|
|
20240502,125400,2006589550,31750,31750,31750,31750,2
|
|
20240502,125300,2006526050,31750,31750,31750,31700,38
|
|
20240502,125200,2005319700,31750,31700,31750,31700,190
|
|
20240502,125100,1999294350,31550,31550,31550,31550,0
|
|
20240502,125000,1999294350,31550,31550,31550,31550,0
|
|
20240502,124900,1999294350,31550,31600,31600,31550,759
|
|
20240502,124800,1975347850,31600,31600,31600,31600,416
|
|
20240502,124700,1962202250,31600,31550,31600,31550,30
|
|
20240502,124600,1961255600,31550,31550,31550,31550,2
|
|
20240502,124500,1961192500,31600,31600,31600,31600,107
|
|
20240502,124400,1957811300,31600,31600,31600,31600,41
|
|
20240502,124300,1956515700,31550,31600,31600,31550,12
|
|
20240502,124200,1956136850,31600,31600,31600,31550,121
|
|
20240502,124100,1952317400,31550,31600,31600,31550,441
|
|
20240502,124000,1938398650,31550,31550,31550,31550,0
|
|
20240502,123900,1938398650,31550,31600,31600,31550,100
|
|
20240502,123800,1935243350,31600,31600,31600,31600,1
|
|
20240502,123700,1935211750,31600,31550,31600,31550,43
|
|
20240502,123600,1933855000,31600,31600,31600,31600,2
|
|
20240502,123500,1933791800,31550,31550,31550,31550,62
|
|
20240502,123400,1931835700,31550,31550,31550,31550,50
|
|
20240502,123300,1930258200,31550,31550,31600,31550,585
|
|
20240502,123200,1911801400,31600,31600,31600,31600,4
|
|
20240502,123100,1911675000,31550,31550,31550,31550,0
|
|
20240502,123000,1911675000,31550,31550,31550,31550,0
|
|
20240502,122900,1911675000,31550,31500,31550,31500,251
|
|
20240502,122800,1903758350,31500,31500,31550,31500,738
|
|
20240502,122700,1880509000,31550,31550,31550,31550,180
|
|
20240502,122600,1874830000,31550,31650,31650,31550,3553
|
|
20240502,122500,1762627050,31650,31650,31650,31650,0
|
|
20240502,122400,1762627050,31650,31650,31650,31650,0
|
|
20240502,122300,1762627050,31650,31650,31650,31650,119
|
|
20240502,122200,1758860700,31650,31650,31650,31650,37
|
|
20240502,122100,1757689650,31650,31700,31700,31650,91
|
|
20240502,122000,1754806900,31700,31700,31700,31700,1
|
|
20240502,121900,1754775200,31700,31700,31700,31600,50
|
|
20240502,121800,1753190300,31700,31700,31700,31700,115
|
|
20240502,121700,1749544800,31600,31650,31650,31600,254
|
|
20240502,121600,1741505750,31700,31700,31700,31700,34
|
|
20240502,121500,1740427950,31650,31650,31650,31650,25
|
|
20240502,121400,1739636700,31650,31650,31650,31650,0
|
|
20240502,121300,1739636700,31650,31650,31650,31650,24
|
|
20240502,121200,1738877100,31600,31600,31600,31600,5
|
|
20240502,121100,1738719100,31600,31650,31650,31600,471
|
|
20240502,121000,1723832050,31600,31650,31650,31600,5
|
|
20240502,120900,1723673850,31600,31650,31650,31600,215
|
|
20240502,120800,1716875850,31650,31650,31650,31650,132
|
|
20240502,120700,1712698050,31750,31650,31750,31650,259
|
|
20240502,120600,1704492700,31650,31650,31650,31650,0
|
|
20240502,120500,1704492700,31650,31650,31650,31650,400
|
|
20240502,120400,1691832700,31750,31750,31750,31750,14
|
|
20240502,120300,1691388200,31750,31750,31750,31750,40
|
|
20240502,120200,1690118200,31750,31700,31750,31700,16
|
|
20240502,120100,1689610950,31700,31750,31750,31700,15
|
|
20240502,120000,1689135350,31750,31700,31750,31700,53
|
|
20240502,115900,1687455200,31700,31700,31700,31700,5
|
|
20240502,115800,1687296700,31750,31700,31750,31700,55
|
|
20240502,115700,1685552950,31650,31650,31650,31650,99
|
|
20240502,115600,1682419600,31650,31650,31650,31650,0
|
|
20240502,115500,1682419600,31650,31650,31650,31650,10
|
|
20240502,115400,1682103100,31650,31650,31650,31650,0
|
|
20240502,115300,1682103100,31650,31650,31650,31650,51
|
|
20240502,115200,1680488950,31650,31650,31650,31650,0
|
|
20240502,115100,1680488950,31650,31650,31650,31650,28
|
|
20240502,115000,1679602750,31650,31750,31750,31650,43
|
|
20240502,114900,1678237900,31700,31700,31700,31700,20
|
|
20240502,114800,1677603900,31700,31700,31700,31700,25
|
|
20240502,114700,1676811400,31700,31700,31750,31700,84
|
|
20240502,114600,1674145450,31700,31750,31750,31700,42
|
|
20240502,114500,1672813900,31750,31750,31750,31750,146
|
|
20240502,114400,1668178400,31750,31800,31800,31750,62
|
|
20240502,114300,1666209050,31750,31750,31750,31750,236
|
|
20240502,114200,1658716050,31750,31750,31750,31750,3
|
|
20240502,114100,1658620800,31750,31700,31750,31700,134
|
|
20240502,114000,1654367750,31700,31700,31700,31700,84
|
|
20240502,113900,1651704950,31700,31700,31700,31700,105
|
|
20240502,113800,1648376450,31700,31750,31800,31700,288
|
|
20240502,113700,1639228150,31750,31650,31800,31650,248
|
|
20240502,113600,1631367200,31650,31650,31650,31650,12
|
|
20240502,113500,1630987400,31700,31700,31700,31700,2
|
|
20240502,113400,1630924000,31750,31700,31750,31700,12
|
|
20240502,113300,1630543500,31700,31650,31700,31600,448
|
|
20240502,113200,1616364300,31650,31650,31650,31650,51
|
|
20240502,113100,1614750150,31650,31750,31750,31650,135
|
|
20240502,113000,1610474800,31800,31700,31800,31700,53
|
|
20240502,112900,1608792100,31650,31650,31650,31650,122
|
|
20240502,112800,1604930800,31700,31700,31700,31700,2
|
|
20240502,112700,1604867400,31600,31650,31650,31600,71
|
|
20240502,112600,1602623150,31650,31650,31650,31650,46
|
|
20240502,112500,1601167250,31650,31650,31650,31650,26
|
|
20240502,112400,1600344350,31650,31650,31650,31650,0
|
|
20240502,112300,1600344350,31650,31650,31650,31650,29
|
|
20240502,112200,1599426500,31650,31650,31650,31650,1
|
|
20240502,112100,1599394850,31600,31650,31650,31600,40
|
|
20240502,112000,1598129350,31650,31650,31650,31650,60
|
|
20240502,111900,1596230350,31650,31650,31650,31650,65
|
|
20240502,111800,1594173100,31650,31650,31650,31650,3
|
|
20240502,111700,1594078150,31700,31650,31700,31650,57
|
|
20240502,111600,1592271500,31650,31650,31650,31650,28
|
|
20240502,111500,1591385300,31650,31650,31650,31650,4
|
|
20240502,111400,1591258700,31650,31650,31650,31650,24
|
|
20240502,111300,1590499100,31650,31600,31650,31600,552
|
|
20240502,111200,1573055450,31600,31600,31600,31600,6
|
|
20240502,111100,1572865850,31600,31550,31600,31550,43
|
|
20240502,111000,1571509050,31600,31550,31600,31550,93
|
|
20240502,110900,1568573400,31550,31550,31550,31550,168
|
|
20240502,110800,1563273000,31550,31600,31600,31550,130
|
|
20240502,110700,1559165500,31600,31600,31650,31600,309
|
|
20240502,110600,1549400600,31600,31600,31600,31600,0
|
|
20240502,110500,1549400600,31600,31600,31600,31600,187
|
|
20240502,110400,1543491400,31600,31600,31600,31600,82
|
|
20240502,110300,1540900200,31600,31550,31600,31550,10
|
|
20240502,110200,1540584350,31550,31550,31550,31550,110
|
|
20240502,110100,1537113850,31550,31550,31550,31550,1
|
|
20240502,110000,1537082300,31550,31600,31600,31550,106
|
|
20240502,105900,1533737700,31600,31550,31600,31550,4
|
|
20240502,105800,1533611400,31550,31550,31550,31550,154
|
|
20240502,105700,1528752700,31550,31550,31550,31550,61
|
|
20240502,105600,1526828150,31550,31600,31600,31550,147
|
|
20240502,105500,1522186600,31600,31650,31650,31600,216
|
|
20240502,105400,1515351300,31600,31550,31600,31550,4
|
|
20240502,105300,1515225000,31550,31550,31550,31500,322
|
|
20240502,105200,1505065950,31500,31600,31600,31500,2772
|
|
20240502,105100,1417669700,31600,31600,31600,31600,105
|
|
20240502,105000,1414351700,31600,31600,31600,31600,202
|
|
20240502,104900,1407968500,31650,31700,31700,31600,2576
|
|
20240502,104800,1326475600,31700,31750,31750,31700,79
|
|
20240502,104700,1323971100,31750,31750,31750,31750,146
|
|
20240502,104600,1319335600,31750,31750,31750,31750,1
|
|
20240502,104500,1319303850,31750,31750,31750,31750,170
|
|
20240502,104400,1313906350,31750,31750,31750,31750,14
|
|
20240502,104300,1313461850,31700,31750,31750,31700,2536
|
|
20240502,104200,1233061450,31750,31750,31750,31750,155
|
|
20240502,104100,1228140200,31700,31750,31750,31700,805
|
|
20240502,104000,1202621650,31750,31900,31900,31750,1558
|
|
20240502,103900,1153139400,31900,31800,31900,31800,35
|
|
20240502,103800,1152023000,31800,31800,31800,31800,179
|
|
20240502,103700,1146330800,31800,31850,31900,31800,54
|
|
20240502,103600,1144610950,31850,31800,31850,31800,162
|
|
20240502,103500,1139458850,31800,31750,31800,31750,215
|
|
20240502,103400,1132627350,31800,31800,31800,31800,986
|
|
20240502,103300,1101272550,31800,31800,31800,31800,102
|
|
20240502,103200,1098028950,31900,31900,31900,31900,3
|
|
20240502,103100,1097933250,31900,31900,31900,31900,94
|
|
20240502,103000,1094934650,31800,31850,31850,31800,617
|
|
20240502,102900,1075311550,31850,31850,31850,31800,27
|
|
20240502,102800,1074452100,31850,31850,31850,31850,507
|
|
20240502,102700,1058304150,31850,31850,31850,31850,109
|
|
20240502,102600,1054832500,31850,31850,31850,31850,58
|
|
20240502,102500,1052985200,31850,31900,31900,31850,891
|
|
20240502,102400,1024606550,31900,31900,31900,31900,22
|
|
20240502,102300,1023904750,31900,31900,31900,31900,17
|
|
20240502,102200,1023362450,31850,31850,31850,31850,5
|
|
20240502,102100,1023203200,31850,31850,31850,31850,10
|
|
20240502,102000,1022884700,31850,31850,31850,31850,5
|
|
20240502,101900,1022725450,31850,31850,31850,31850,0
|
|
20240502,101800,1022725450,31850,31900,31900,31850,46
|
|
20240502,101700,1021258500,31900,31900,31900,31900,128
|
|
20240502,101600,1017175300,31850,31850,31850,31850,0
|
|
20240502,101500,1017175300,31850,31850,31850,31850,812
|
|
20240502,101400,991313100,31850,31850,31850,31850,13
|
|
20240502,101300,990899050,31850,31850,31850,31800,311
|
|
20240502,101200,980998100,31800,31800,31800,31800,297
|
|
20240502,101100,971553500,31850,31850,31850,31800,87
|
|
20240502,101000,968784200,31850,31850,31850,31800,43
|
|
20240502,100900,967416200,31850,31850,31850,31800,113
|
|
20240502,100800,963822200,31850,31850,31850,31850,17
|
|
20240502,100700,963280750,31850,31850,31850,31800,277
|
|
20240502,100600,954463300,31850,31850,31850,31850,24
|
|
20240502,100500,953698900,31850,31850,31850,31850,8
|
|
20240502,100400,953444100,31850,31800,31850,31800,39
|
|
20240502,100300,952203850,31800,31800,31850,31800,998
|
|
20240502,100200,920467250,31850,31850,31850,31800,93
|
|
20240502,100100,917507850,31800,31850,31850,31800,56
|
|
20240502,100000,915726350,31850,31900,31900,31850,33
|
|
20240502,095900,914675150,31850,31800,31850,31800,269
|
|
20240502,095800,906115550,31850,31850,31850,31800,856
|
|
20240502,095700,878861550,31850,31850,31850,31850,8
|
|
20240502,095600,878606750,31850,31850,31900,31850,26
|
|
20240502,095500,877778350,31850,31900,31900,31800,302
|
|
20240502,095400,868169100,31850,31850,31850,31800,1314
|
|
20240502,095300,826343300,31850,31850,31850,31850,257
|
|
20240502,095200,818157850,31850,31900,31900,31850,43
|
|
20240502,095100,816787550,31850,31900,31900,31850,31
|
|
20240502,095000,815798850,31850,31850,31900,31850,331
|
|
20240502,094900,805256200,31900,31850,31900,31850,205
|
|
20240502,094800,798726850,31850,31900,31900,31850,683
|
|
20240502,094700,776972650,31900,31900,31900,31850,17
|
|
20240502,094600,776430850,31900,31850,31900,31850,275
|
|
20240502,094500,767667550,31850,31850,31850,31850,213
|
|
20240502,094400,760883500,31850,31850,31900,31850,414
|
|
20240502,094300,747697550,31850,31900,31900,31850,188
|
|
20240502,094200,741709250,31900,31950,31950,31900,1018
|
|
20240502,094100,709220450,32000,32050,32050,32000,630
|
|
20240502,094000,689060400,32000,32050,32050,32000,361
|
|
20240502,093900,677498150,32100,32100,32100,32050,434
|
|
20240502,093800,663582600,32100,32100,32100,32050,218
|
|
20240502,093700,656591000,32100,32050,32100,32050,87
|
|
20240502,093600,653800000,32050,32100,32100,32050,85
|
|
20240502,093500,651075550,32100,32050,32100,32050,21
|
|
20240502,093400,650401500,32050,32100,32100,32050,229
|
|
20240502,093300,643061750,32100,32250,32250,32100,1960
|
|
20240502,093200,579994250,32200,32150,32200,32150,551
|
|
20240502,093100,562258250,32150,32150,32150,32150,726
|
|
20240502,093000,538917350,32150,32100,32150,32100,164
|
|
20240502,092900,533645050,32100,32100,32100,32100,93
|
|
20240502,092800,530659750,32150,32100,32150,32100,349
|
|
20240502,092700,519454000,32000,31900,32100,31900,338
|
|
20240502,092600,508620450,31950,31950,31950,31850,711
|
|
20240502,092500,485932000,31900,31950,32000,31900,819
|
|
20240502,092400,459765700,32000,32050,32050,31950,523
|
|
20240502,092300,443019950,32050,32150,32150,32050,124
|
|
20240502,092200,439040400,32150,32050,32150,32050,4
|
|
20240502,092100,438912100,32150,31950,32150,31950,185
|
|
20240502,092000,432990200,31950,32000,32150,31950,811
|
|
20240502,091900,407078500,31950,32000,32000,31950,510
|
|
20240502,091800,390781800,32200,32100,32200,32100,744
|
|
20240502,091700,366825400,31950,32000,32000,31850,1959
|
|
20240502,091600,304290650,32100,32200,32200,32050,543
|
|
20240502,091500,286867100,32100,32150,32200,32100,109
|
|
20240502,091400,283363450,32200,32200,32200,32200,55
|
|
20240502,091300,281592450,32200,32200,32200,32150,165
|
|
20240502,091200,276280400,32150,32250,32250,32150,968
|
|
20240502,091100,245134400,32250,32250,32250,32250,73
|
|
20240502,091000,242780150,32250,32300,32350,32200,676
|
|
20240502,090900,220947300,32300,32300,32300,32300,275
|
|
20240502,090800,212064800,32300,32150,32300,32150,736
|
|
20240502,090700,188359950,32150,32100,32150,32100,507
|
|
20240502,090600,172072000,32100,32050,32100,32050,273
|
|
20240502,090500,163317000,32000,31950,32000,31900,590
|
|
20240502,090400,144447750,31950,32000,32000,31900,661
|
|
20240502,090300,123317950,32000,31900,32000,31850,530
|
|
20240502,090200,106400750,31900,31800,31950,31800,652
|
|
20240502,090100,85631400,31800,31800,31850,31750,411
|
|
20240502,090000,72567050,31800,31950,31950,31750,2059
|