584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,184100,2343817450,45550,45550,45550,45550,2806
|
|
20240502,184000,2343817450,45550,45550,45550,45550,0
|
|
20240502,183900,2343817450,45550,45550,45550,45550,0
|
|
20240502,183800,2343817450,45550,45550,45550,45550,0
|
|
20240502,183700,2343817450,45550,45550,45550,45550,0
|
|
20240502,183600,2343817450,45550,45550,45550,45550,0
|
|
20240502,183500,2343817450,45550,45550,45550,45550,0
|
|
20240502,183400,2343817450,45550,45550,45550,45550,0
|
|
20240502,183300,2343817450,45550,45550,45550,45550,0
|
|
20240502,183200,2343817450,45550,45550,45550,45550,0
|
|
20240502,183100,2343817450,45550,45550,45550,45550,0
|
|
20240502,183000,2343817450,45550,45550,45550,45550,0
|
|
20240502,182900,2343817450,45550,45550,45550,45550,0
|
|
20240502,182800,2343817450,45550,45550,45550,45550,0
|
|
20240502,182700,2343817450,45550,45550,45550,45550,0
|
|
20240502,182600,2343817450,45550,45550,45550,45550,0
|
|
20240502,182500,2343817450,45550,45550,45550,45550,0
|
|
20240502,182400,2343817450,45550,45550,45550,45550,0
|
|
20240502,182300,2343817450,45550,45550,45550,45550,0
|
|
20240502,182200,2343817450,45550,45550,45550,45550,0
|
|
20240502,182100,2343817450,45550,45550,45550,45550,0
|
|
20240502,182000,2343817450,45550,45550,45550,45550,0
|
|
20240502,181900,2343817450,45550,45550,45550,45550,0
|
|
20240502,181800,2343817450,45550,45550,45550,45550,0
|
|
20240502,181700,2343817450,45550,45550,45550,45550,0
|
|
20240502,181600,2343817450,45550,45550,45550,45550,0
|
|
20240502,181500,2343817450,45550,45550,45550,45550,0
|
|
20240502,181400,2343817450,45550,45550,45550,45550,0
|
|
20240502,181300,2343817450,45550,45550,45550,45550,0
|
|
20240502,181200,2343817450,45550,45550,45550,45550,0
|
|
20240502,181100,2343817450,45550,45550,45550,45550,2806
|
|
20240502,181000,2343817450,45550,45550,45550,45550,0
|
|
20240502,180900,2343817450,45550,45550,45550,45550,0
|
|
20240502,180800,2343817450,45550,45550,45550,45550,0
|
|
20240502,180700,2343817450,45550,45550,45550,45550,0
|
|
20240502,180600,2343817450,45550,45550,45550,45550,0
|
|
20240502,180500,2343817450,45550,45550,45550,45550,0
|
|
20240502,180400,2343817450,45550,45550,45550,45550,0
|
|
20240502,180300,2343817450,45550,45550,45550,45550,0
|
|
20240502,180200,2343817450,45550,45550,45550,45550,0
|
|
20240502,180100,2343817450,45550,45550,45550,45550,0
|
|
20240502,180000,2343817450,45550,45550,45550,45550,0
|
|
20240502,175900,2343817450,45550,45550,45550,45550,0
|
|
20240502,175800,2343817450,45550,45550,45550,45550,0
|
|
20240502,175700,2343817450,45550,45550,45550,45550,0
|
|
20240502,175600,2343817450,45550,45550,45550,45550,0
|
|
20240502,175500,2343817450,45550,45550,45550,45550,0
|
|
20240502,175400,2343817450,45550,45550,45550,45550,0
|
|
20240502,175300,2343817450,45550,45550,45550,45550,0
|
|
20240502,175200,2343817450,45550,45550,45550,45550,0
|
|
20240502,175100,2343817450,45550,45550,45550,45550,0
|
|
20240502,175000,2343817450,45550,45550,45550,45550,0
|
|
20240502,174900,2343817450,45550,45550,45550,45550,0
|
|
20240502,174800,2343817450,45550,45550,45550,45550,0
|
|
20240502,174700,2343817450,45550,45550,45550,45550,0
|
|
20240502,174600,2343817450,45550,45550,45550,45550,0
|
|
20240502,174500,2343817450,45550,45550,45550,45550,0
|
|
20240502,174400,2343817450,45550,45550,45550,45550,0
|
|
20240502,174300,2343817450,45550,45550,45550,45550,0
|
|
20240502,174200,2343817450,45550,45550,45550,45550,0
|
|
20240502,174100,2343817450,45550,45550,45550,45550,2806
|
|
20240502,174000,2343817450,45550,45550,45550,45550,0
|
|
20240502,173900,2343817450,45550,45550,45550,45550,0
|
|
20240502,173800,2343817450,45550,45550,45550,45550,0
|
|
20240502,173700,2343817450,45550,45550,45550,45550,0
|
|
20240502,173600,2343817450,45550,45550,45550,45550,0
|
|
20240502,173500,2343817450,45550,45550,45550,45550,0
|
|
20240502,173400,2343817450,45550,45550,45550,45550,0
|
|
20240502,173300,2343817450,45550,45550,45550,45550,0
|
|
20240502,173200,2343817450,45550,45550,45550,45550,0
|
|
20240502,173100,2343817450,45550,45550,45550,45550,0
|
|
20240502,173000,2343817450,45550,45550,45550,45550,0
|
|
20240502,172900,2343817450,45550,45550,45550,45550,0
|
|
20240502,172800,2343817450,45550,45550,45550,45550,0
|
|
20240502,172700,2343817450,45550,45550,45550,45550,0
|
|
20240502,172600,2343817450,45550,45550,45550,45550,0
|
|
20240502,172500,2343817450,45550,45550,45550,45550,0
|
|
20240502,172400,2343817450,45550,45550,45550,45550,0
|
|
20240502,172300,2343817450,45550,45550,45550,45550,0
|
|
20240502,172200,2343817450,45550,45550,45550,45550,0
|
|
20240502,172100,2343817450,45550,45550,45550,45550,0
|
|
20240502,172000,2343817450,45550,45550,45550,45550,0
|
|
20240502,171900,2343817450,45550,45550,45550,45550,0
|
|
20240502,171800,2343817450,45550,45550,45550,45550,0
|
|
20240502,171700,2343817450,45550,45550,45550,45550,0
|
|
20240502,171600,2343817450,45550,45550,45550,45550,0
|
|
20240502,171500,2343817450,45550,45550,45550,45550,0
|
|
20240502,171400,2343817450,45550,45550,45550,45550,0
|
|
20240502,171300,2343817450,45550,45550,45550,45550,0
|
|
20240502,171200,2343817450,45550,45550,45550,45550,0
|
|
20240502,171100,2343817450,45550,45550,45550,45550,2806
|
|
20240502,171000,2343817450,45550,45550,45550,45550,0
|
|
20240502,170900,2343817450,45550,45550,45550,45550,0
|
|
20240502,170800,2343817450,45550,45550,45550,45550,0
|
|
20240502,170700,2343817450,45550,45550,45550,45550,0
|
|
20240502,170600,2343817450,45550,45550,45550,45550,0
|
|
20240502,170500,2343817450,45550,45550,45550,45550,0
|
|
20240502,170400,2343817450,45550,45550,45550,45550,0
|
|
20240502,170300,2343817450,45550,45550,45550,45550,0
|
|
20240502,170200,2343817450,45550,45550,45550,45550,0
|
|
20240502,170100,2343817450,45550,45550,45550,45550,0
|
|
20240502,170000,2343817450,45550,45550,45550,45550,0
|
|
20240502,165900,2343817450,45550,45550,45550,45550,0
|
|
20240502,165800,2343817450,45550,45550,45550,45550,0
|
|
20240502,165700,2343817450,45550,45550,45550,45550,0
|
|
20240502,165600,2343817450,45550,45550,45550,45550,0
|
|
20240502,165500,2343817450,45550,45550,45550,45550,0
|
|
20240502,165400,2343817450,45550,45550,45550,45550,0
|
|
20240502,165300,2343817450,45550,45550,45550,45550,0
|
|
20240502,165200,2343817450,45550,45550,45550,45550,0
|
|
20240502,165100,2343817450,45550,45550,45550,45550,0
|
|
20240502,165000,2343817450,45550,45550,45550,45550,0
|
|
20240502,164900,2343817450,45550,45550,45550,45550,0
|
|
20240502,164800,2343817450,45550,45550,45550,45550,0
|
|
20240502,164700,2343817450,45550,45550,45550,45550,0
|
|
20240502,164600,2343817450,45550,45550,45550,45550,0
|
|
20240502,164500,2343817450,45550,45550,45550,45550,0
|
|
20240502,164400,2343817450,45550,45550,45550,45550,0
|
|
20240502,164300,2343817450,45550,45550,45550,45550,0
|
|
20240502,164200,2343817450,45550,45550,45550,45550,0
|
|
20240502,164100,2343817450,45550,45550,45550,45550,2806
|
|
20240502,164000,2343817450,45550,45550,45550,45550,0
|
|
20240502,163900,2343817450,45550,45550,45550,45550,0
|
|
20240502,163800,2343817450,45550,45550,45550,45550,0
|
|
20240502,163700,2343817450,45550,45550,45550,45550,0
|
|
20240502,163600,2343817450,45550,45550,45550,45550,0
|
|
20240502,163500,2343817450,45550,45550,45550,45550,0
|
|
20240502,163400,2343817450,45550,45550,45550,45550,0
|
|
20240502,163300,2343817450,45550,45550,45550,45550,0
|
|
20240502,163200,2343817450,45550,45550,45550,45550,0
|
|
20240502,163100,2343817450,45550,45550,45550,45550,0
|
|
20240502,163000,2343817450,45550,45550,45550,45550,0
|
|
20240502,162900,2343817450,45550,45550,45550,45550,0
|
|
20240502,162800,2343817450,45550,45550,45550,45550,0
|
|
20240502,162700,2343817450,45550,45550,45550,45550,0
|
|
20240502,162600,2343817450,45550,45550,45550,45550,0
|
|
20240502,162500,2343817450,45550,45550,45550,45550,0
|
|
20240502,162400,2343817450,45550,45550,45550,45550,0
|
|
20240502,162300,2343817450,45550,45550,45550,45550,0
|
|
20240502,162200,2343817450,45550,45550,45550,45550,0
|
|
20240502,162100,2343817450,45550,45550,45550,45550,0
|
|
20240502,162000,2343817450,45550,45550,45550,45550,0
|
|
20240502,161900,2343817450,45550,45550,45550,45550,0
|
|
20240502,161800,2343817450,45550,45550,45550,45550,0
|
|
20240502,161700,2343817450,45550,45550,45550,45550,0
|
|
20240502,161600,2343817450,45550,45550,45550,45550,0
|
|
20240502,161500,2343817450,45550,45550,45550,45550,0
|
|
20240502,161400,2343817450,45550,45550,45550,45550,0
|
|
20240502,161300,2343817450,45550,45550,45550,45550,0
|
|
20240502,161200,2343817450,45550,45550,45550,45550,0
|
|
20240502,161100,2343817450,45550,45550,45550,45550,2806
|
|
20240502,161000,2343817450,45550,45550,45550,45550,0
|
|
20240502,160900,2343817450,45550,45550,45550,45550,0
|
|
20240502,160800,2343817450,45550,45550,45550,45550,0
|
|
20240502,160700,2343817450,45550,45550,45550,45550,0
|
|
20240502,160600,2343817450,45550,45550,45550,45550,0
|
|
20240502,160500,2343817450,45550,45550,45550,45550,0
|
|
20240502,160400,2343817450,45550,45550,45550,45550,0
|
|
20240502,160300,2343817450,45550,45550,45550,45550,0
|
|
20240502,160200,2343817450,45550,45550,45550,45550,0
|
|
20240502,160100,2343817450,45550,45550,45550,45550,0
|
|
20240502,160000,2343817450,45550,45550,45550,45550,0
|
|
20240502,155900,2343817450,45550,45550,45550,45550,0
|
|
20240502,155800,2343817450,45550,45550,45550,45550,0
|
|
20240502,155700,2343817450,45550,45550,45550,45550,0
|
|
20240502,155600,2343817450,45550,45550,45550,45550,0
|
|
20240502,155500,2343817450,45550,45550,45550,45550,0
|
|
20240502,155400,2343817450,45550,45550,45550,45550,0
|
|
20240502,155300,2343817450,45550,45550,45550,45550,0
|
|
20240502,155200,2343817450,45550,45550,45550,45550,0
|
|
20240502,155100,2343817450,45550,45550,45550,45550,0
|
|
20240502,155000,2343817450,45550,45550,45550,45550,0
|
|
20240502,154900,2343817450,45550,45550,45550,45550,0
|
|
20240502,154800,2343817450,45550,45550,45550,45550,0
|
|
20240502,154700,2343817450,45550,45550,45550,45550,0
|
|
20240502,154600,2343817450,45550,45550,45550,45550,0
|
|
20240502,154500,2343817450,45550,45550,45550,45550,0
|
|
20240502,154400,2343817450,45550,45550,45550,45550,0
|
|
20240502,154300,2343817450,45550,45550,45550,45550,0
|
|
20240502,154200,2343817450,45550,45550,45550,45550,0
|
|
20240502,154100,2343817450,45550,45550,45550,45550,2806
|
|
20240502,154000,2343817450,45550,45550,45550,45550,0
|
|
20240502,153900,2343817450,45550,45550,45550,45550,0
|
|
20240502,153800,2343817450,45550,45550,45550,45550,0
|
|
20240502,153700,2343817450,45550,45550,45550,45550,0
|
|
20240502,153600,2343817450,45550,45550,45550,45550,0
|
|
20240502,153500,2343817450,45550,45550,45550,45550,0
|
|
20240502,153400,2343817450,45550,45550,45550,45550,0
|
|
20240502,153300,2343817450,45550,45550,45550,45550,0
|
|
20240502,153200,2343817450,45550,45550,45550,45550,0
|
|
20240502,153100,2343817450,45550,45550,45550,45550,0
|
|
20240502,153000,2343817450,45550,45550,45550,45550,2806
|
|
20240502,152900,2216004150,45550,45550,45550,45550,0
|
|
20240502,152800,2216004150,45550,45550,45550,45550,0
|
|
20240502,152700,2216004150,45550,45550,45550,45550,0
|
|
20240502,152600,2216004150,45550,45550,45550,45550,0
|
|
20240502,152500,2216004150,45550,45550,45550,45550,0
|
|
20240502,152400,2216004150,45550,45550,45550,45550,0
|
|
20240502,152300,2216004150,45550,45550,45550,45550,0
|
|
20240502,152200,2216004150,45550,45550,45550,45550,0
|
|
20240502,152100,2216004150,45550,45550,45550,45550,0
|
|
20240502,152000,2216004150,45550,45550,45550,45550,0
|
|
20240502,151900,2216004150,45550,45550,45650,45550,85
|
|
20240502,151800,2212125950,45550,45650,45650,45550,199
|
|
20240502,151700,2203046600,45600,45650,45650,45550,104
|
|
20240502,151600,2198304150,45600,45600,45700,45600,84
|
|
20240502,151500,2194469050,45600,45600,45650,45550,330
|
|
20240502,151400,2179410450,45650,45650,45650,45600,46
|
|
20240502,151300,2177311750,45600,45650,45650,45600,125
|
|
20240502,151200,2171606400,45650,45600,45650,45600,202
|
|
20240502,151100,2162391600,45600,45600,45600,45600,148
|
|
20240502,151000,2155642800,45600,45550,45600,45550,146
|
|
20240502,150900,2148985350,45600,45600,45600,45550,25
|
|
20240502,150800,2147845950,45600,45550,45600,45550,66
|
|
20240502,150700,2144837550,45550,45650,45650,45550,26
|
|
20240502,150600,2143651000,45650,45600,45650,45550,130
|
|
20240502,150500,2137721950,45600,45600,45600,45600,39
|
|
20240502,150400,2135943550,45550,45500,45550,45500,203
|
|
20240502,150300,2126698950,45500,45500,45550,45500,184
|
|
20240502,150200,2118323400,45500,45550,45550,45500,29
|
|
20240502,150100,2117002950,45550,45550,45550,45500,9
|
|
20240502,150000,2116593050,45500,45550,45550,45500,125
|
|
20240502,145900,2110900450,45550,45500,45550,45500,45
|
|
20240502,145800,2108851750,45550,45550,45550,45500,90
|
|
20240502,145700,2104754100,45500,45550,45550,45500,39
|
|
20240502,145600,2102978500,45550,45500,45550,45500,117
|
|
20240502,145500,2097650350,45550,45550,45550,45500,112
|
|
20240502,145400,2092549500,45550,45550,45550,45500,51
|
|
20240502,145300,2090227200,45550,45500,45550,45500,122
|
|
20240502,145200,2084671150,45500,45500,45550,45500,76
|
|
20240502,145100,2081210850,45550,45500,45550,45500,64
|
|
20240502,145000,2078296500,45550,45550,45600,45500,132
|
|
20240502,144900,2072281100,45500,45550,45550,45500,47
|
|
20240502,144800,2070141000,45500,45500,45600,45500,81
|
|
20240502,144700,2066451850,45550,45550,45550,45500,36
|
|
20240502,144600,2064812750,45550,45500,45550,45450,89
|
|
20240502,144500,2060762100,45500,45500,45550,45500,86
|
|
20240502,144400,2056846350,45500,45500,45500,45500,50
|
|
20240502,144300,2054571350,45550,45550,45550,45500,122
|
|
20240502,144200,2049015200,45550,45500,45550,45450,86
|
|
20240502,144100,2045102050,45500,45500,45500,45450,32
|
|
20240502,144000,2043646850,45550,45450,45550,45400,157
|
|
20240502,143900,2036503800,45450,45450,45450,45450,18
|
|
20240502,143800,2035685700,45450,45550,45550,45400,495
|
|
20240502,143700,2013183900,45550,45500,45550,45500,76
|
|
20240502,143600,2009723700,45550,45500,45550,45500,71
|
|
20240502,143500,2006490350,45550,45450,45550,45450,69
|
|
20240502,143400,2003348500,45450,45500,45550,45450,25
|
|
20240502,143300,2002211200,45500,45500,45550,45450,122
|
|
20240502,143200,1996657350,45500,45500,45500,45450,80
|
|
20240502,143100,1993018150,45450,45450,45450,45450,13
|
|
20240502,143000,1992427300,45450,45550,45550,45450,231
|
|
20240502,142900,1981911400,45500,45500,45500,45500,26
|
|
20240502,142800,1980728400,45500,45450,45500,45450,54
|
|
20240502,142700,1978272150,45500,45500,45500,45450,65
|
|
20240502,142600,1975315400,45500,45450,45500,45450,69
|
|
20240502,142500,1972176700,45450,45450,45500,45450,87
|
|
20240502,142400,1968219800,45450,45500,45500,45450,112
|
|
20240502,142300,1963124350,45500,45500,45500,45450,89
|
|
20240502,142200,1959075550,45450,45550,45550,45450,91
|
|
20240502,142100,1954934550,45550,45600,45650,45550,32
|
|
20240502,142000,1953476350,45600,45550,45650,45500,97
|
|
20240502,141900,1949052150,45600,45600,45600,45550,107
|
|
20240502,141800,1944176550,45600,45450,45600,45450,44
|
|
20240502,141700,1942172350,45500,45600,45600,45500,116
|
|
20240502,141600,1936889550,45600,45600,45600,45500,71
|
|
20240502,141500,1933653250,45500,45550,45600,45500,91
|
|
20240502,141400,1929508750,45500,45450,45750,45450,1064
|
|
20240502,141300,1880910950,45500,45500,45500,45450,133
|
|
20240502,141200,1874862550,45450,45500,45500,45450,68
|
|
20240502,141100,1871769350,45450,45500,45500,45450,77
|
|
20240502,141000,1868268000,45450,45450,45500,45450,110
|
|
20240502,140900,1863265150,45500,45450,45500,45450,51
|
|
20240502,140800,1860945450,45500,45450,45500,45450,56
|
|
20240502,140700,1858399000,45450,45500,45500,45450,96
|
|
20240502,140600,1854033200,45450,45450,45500,45450,115
|
|
20240502,140500,1848802300,45500,45550,45550,45450,58
|
|
20240502,140400,1846163950,45550,45500,45550,45500,53
|
|
20240502,140300,1843750550,45500,45600,45600,45500,126
|
|
20240502,140200,1838009400,45600,45500,45600,45500,48
|
|
20240502,140100,1835821650,45650,45650,45650,45450,394
|
|
20240502,140000,1817887950,45600,45650,45650,45600,84
|
|
20240502,135900,1814054200,45550,45550,45650,45550,59
|
|
20240502,135800,1811364150,45600,45600,45650,45600,48
|
|
20240502,135700,1809174500,45650,45650,45700,45600,75
|
|
20240502,135600,1805751900,45700,45600,45700,45550,189
|
|
20240502,135500,1797131100,45550,45550,45650,45550,35
|
|
20240502,135400,1795535950,45550,45600,45650,45550,86
|
|
20240502,135300,1791613700,45650,45600,45650,45550,104
|
|
20240502,135200,1786868400,45600,45600,45650,45600,54
|
|
20240502,135100,1784404450,45650,45600,45650,45600,66
|
|
20240502,135000,1781393050,45650,45650,45650,45600,92
|
|
20240502,134900,1777194000,45600,45600,45600,45550,156
|
|
20240502,134800,1770081200,45600,45600,45600,45550,69
|
|
20240502,134700,1766935500,45550,45600,45600,45550,66
|
|
20240502,134600,1763927350,45600,45600,45600,45550,270
|
|
20240502,134500,1751617450,45650,45600,45650,45600,30
|
|
20240502,134400,1750248700,45650,45600,45650,45600,75
|
|
20240502,134300,1746826000,45650,45700,45700,45600,175
|
|
20240502,134200,1738833700,45700,45700,45700,45650,67
|
|
20240502,134100,1735773250,45700,45650,45700,45650,95
|
|
20240502,134000,1731433450,45700,45700,45700,45700,99
|
|
20240502,133900,1726909150,45650,45700,45700,45650,46
|
|
20240502,133800,1724807700,45700,45700,45700,45650,57
|
|
20240502,133700,1722203200,45700,45700,45700,45650,56
|
|
20240502,133600,1719644750,45700,45650,45700,45650,86
|
|
20240502,133500,1715714650,45650,45700,45700,45650,67
|
|
20240502,133400,1712652950,45700,45700,45700,45650,49
|
|
20240502,133300,1710414900,45700,45650,45700,45650,115
|
|
20240502,133200,1705160050,45700,45700,45700,45700,39
|
|
20240502,133100,1703377750,45700,45650,45700,45650,63
|
|
20240502,133000,1700499400,45700,45700,45700,45650,108
|
|
20240502,132900,1695564350,45600,45650,45700,45600,280
|
|
20240502,132800,1682771350,45650,45650,45650,45650,64
|
|
20240502,132700,1679849750,45650,45650,45650,45650,55
|
|
20240502,132600,1677339000,45650,45600,45650,45600,176
|
|
20240502,132500,1669309600,45650,45650,45650,45600,64
|
|
20240502,132400,1666388250,45650,45650,45650,45650,50
|
|
20240502,132300,1664105750,45650,45650,45650,45600,103
|
|
20240502,132200,1659404800,45650,45650,45650,45650,62
|
|
20240502,132100,1656574500,45650,45650,45650,45650,6
|
|
20240502,132000,1656300600,45650,45600,45650,45600,161
|
|
20240502,131900,1648952700,45650,45650,45650,45600,205
|
|
20240502,131800,1639594500,45650,45600,45650,45600,121
|
|
20240502,131700,1634073050,45650,45600,45650,45600,48
|
|
20240502,131600,1631883100,45600,45600,45600,45600,119
|
|
20240502,131500,1626456700,45600,45600,45600,45600,75
|
|
20240502,131400,1623036700,45600,45600,45600,45600,52
|
|
20240502,131300,1620665500,45600,45600,45600,45550,73
|
|
20240502,131200,1617337100,45600,45600,45650,45550,59
|
|
20240502,131100,1614645600,45600,45600,45600,45600,12
|
|
20240502,131000,1614098400,45600,45600,45600,45500,145
|
|
20240502,130900,1607492050,45600,45550,45650,45550,47
|
|
20240502,130800,1605348750,45500,45600,45600,45500,532
|
|
20240502,130700,1581139050,45550,45600,45600,45550,48
|
|
20240502,130600,1578951000,45650,45650,45650,45600,70
|
|
20240502,130500,1575756250,45650,45550,45650,45550,64
|
|
20240502,130400,1572838250,45600,45600,45600,45600,22
|
|
20240502,130300,1571835050,45650,45650,45650,45600,199
|
|
20240502,130200,1562756050,45650,45650,45650,45650,18
|
|
20240502,130100,1561934350,45650,45650,45700,45650,22
|
|
20240502,130000,1560929700,45650,45650,45700,45650,122
|
|
20240502,125900,1555360350,45650,45600,45650,45600,27
|
|
20240502,125800,1554128350,45650,45650,45650,45600,62
|
|
20240502,125700,1551298550,45650,45650,45650,45650,21
|
|
20240502,125600,1550339900,45650,45600,45650,45550,91
|
|
20240502,125500,1546190050,45550,45600,45600,45550,54
|
|
20240502,125400,1543728500,45600,45600,45600,45600,23
|
|
20240502,125300,1542679700,45600,45600,45600,45600,63
|
|
20240502,125200,1539806900,45600,45550,45600,45550,55
|
|
20240502,125100,1537299700,45600,45600,45600,45600,11
|
|
20240502,125000,1536798100,45600,45600,45600,45550,128
|
|
20240502,124900,1530963400,45600,45550,45600,45550,18
|
|
20240502,124800,1530142650,45600,45600,45600,45600,30
|
|
20240502,124700,1528774650,45600,45550,45600,45550,42
|
|
20240502,124600,1526859500,45600,45600,45650,45600,107
|
|
20240502,124500,1521980200,45600,45550,45600,45550,63
|
|
20240502,124400,1519108500,45550,45600,45600,45550,30
|
|
20240502,124300,1517741250,45600,45600,45600,45550,76
|
|
20240502,124200,1514275700,45600,45600,45600,45550,20
|
|
20240502,124100,1513363750,45600,45650,45650,45600,272
|
|
20240502,124000,1500960000,45650,45650,45650,45600,125
|
|
20240502,123900,1495254600,45650,45650,45650,45600,53
|
|
20240502,123800,1492836400,45600,45650,45650,45600,72
|
|
20240502,123700,1489552000,45650,45650,45650,45650,31
|
|
20240502,123600,1488136850,45650,45600,45650,45600,80
|
|
20240502,123500,1484485650,45600,45650,45650,45600,102
|
|
20240502,123400,1479831000,45650,45650,45650,45650,32
|
|
20240502,123300,1478370200,45600,45650,45650,45600,58
|
|
20240502,123200,1475722550,45650,45650,45650,45650,32
|
|
20240502,123100,1474261750,45650,45650,45650,45650,39
|
|
20240502,123000,1472481400,45650,45650,45650,45600,72
|
|
20240502,122900,1469194700,45600,45650,45650,45600,30
|
|
20240502,122800,1467825250,45650,45650,45650,45650,92
|
|
20240502,122700,1463625450,45650,45650,45650,45650,23
|
|
20240502,122600,1462575500,45650,45600,45650,45600,75
|
|
20240502,122500,1459151800,45650,45700,45700,45600,122
|
|
20240502,122400,1453582500,45700,45700,45700,45700,27
|
|
20240502,122300,1452348600,45650,45700,45700,45650,106
|
|
20240502,122200,1447505900,45700,45700,45700,45650,73
|
|
20240502,122100,1444170500,45650,45650,45700,45650,37
|
|
20240502,122000,1442480950,45700,45650,45700,45650,131
|
|
20240502,121900,1436495600,45700,45650,45700,45650,37
|
|
20240502,121800,1434805350,45700,45650,45700,45650,79
|
|
20240502,121700,1431198450,45650,45700,45700,45650,124
|
|
20240502,121600,1425535900,45650,45650,45650,45650,16
|
|
20240502,121500,1424805500,45650,45650,45650,45650,47
|
|
20240502,121400,1422659950,45650,45650,45650,45650,29
|
|
20240502,121300,1421336100,45650,45650,45650,45600,115
|
|
20240502,121200,1416086400,45650,45650,45650,45650,26
|
|
20240502,121100,1414899500,45650,45650,45650,45650,1
|
|
20240502,121000,1414853850,45650,45700,45700,45650,116
|
|
20240502,120900,1409555350,45700,45650,45700,45650,34
|
|
20240502,120800,1408002500,45650,45700,45700,45650,15
|
|
20240502,120700,1407317150,45650,45650,45700,45650,104
|
|
20240502,120600,1402568800,45650,45650,45650,45650,197
|
|
20240502,120500,1393575750,45650,45650,45650,45650,15
|
|
20240502,120400,1392891000,45650,45650,45650,45650,119
|
|
20240502,120300,1387458650,45650,45600,45650,45600,180
|
|
20240502,120200,1379247900,45600,45600,45650,45600,27
|
|
20240502,120100,1378016000,45600,45650,45650,45550,83
|
|
20240502,120000,1374229450,45600,45600,45600,45600,27
|
|
20240502,115900,1372998250,45600,45500,45600,45500,121
|
|
20240502,115800,1367484300,45500,45550,45550,45500,29
|
|
20240502,115700,1366163400,45550,45550,45600,45550,23
|
|
20240502,115600,1365115600,45550,45600,45600,45550,82
|
|
20240502,115500,1361377750,45600,45550,45600,45550,392
|
|
20240502,115400,1343521450,45600,45600,45650,45600,52
|
|
20240502,115300,1341149200,45650,45650,45650,45600,61
|
|
20240502,115200,1338364600,45650,45650,45650,45600,53
|
|
20240502,115100,1335946250,45600,45650,45650,45600,144
|
|
20240502,115000,1329379250,45650,45650,45650,45650,20
|
|
20240502,114900,1328466250,45600,45600,45600,45600,197
|
|
20240502,114800,1319483050,45600,45600,45600,45550,47
|
|
20240502,114700,1317339950,45600,45600,45600,45600,37
|
|
20240502,114600,1315652750,45600,45600,45600,45600,87
|
|
20240502,114500,1311685550,45600,45600,45600,45550,19
|
|
20240502,114400,1310819200,45600,45600,45600,45600,37
|
|
20240502,114300,1309132000,45600,45600,45600,45600,54
|
|
20240502,114200,1306669600,45600,45600,45600,45600,24
|
|
20240502,114100,1305575200,45600,45650,45650,45600,193
|
|
20240502,114000,1296773450,45650,45700,45700,45600,445
|
|
20240502,113900,1276461100,45700,45700,45700,45650,72
|
|
20240502,113800,1273170750,45700,45650,45700,45650,77
|
|
20240502,113700,1269653600,45700,45650,45700,45650,248
|
|
20240502,113600,1258330500,45600,45650,45650,45600,89
|
|
20240502,113500,1254267700,45650,45650,45650,45650,18
|
|
20240502,113400,1253446000,45650,45700,45700,45650,107
|
|
20240502,113300,1248559300,45700,45650,45700,45650,85
|
|
20240502,113200,1244678750,45650,45600,45650,45600,58
|
|
20240502,113100,1242032400,45650,45650,45650,45650,26
|
|
20240502,113000,1240845500,45650,45600,45650,45600,198
|
|
20240502,112900,1231807350,45650,45600,45650,45600,935
|
|
20240502,112800,1189164100,45600,45550,45600,45550,80
|
|
20240502,112700,1185518000,45550,45550,45600,45550,101
|
|
20240502,112600,1180916350,45600,45550,45600,45500,249
|
|
20240502,112500,1169572750,45550,45550,45550,45550,31
|
|
20240502,112400,1168160700,45550,45500,45550,45500,73
|
|
20240502,112300,1164835600,45550,45550,45550,45550,79
|
|
20240502,112200,1161237150,45550,45550,45550,45500,27
|
|
20240502,112100,1160007350,45550,45550,45550,45550,51
|
|
20240502,112000,1157684300,45500,45550,45550,45500,21
|
|
20240502,111900,1156727900,45600,45550,45600,45550,94
|
|
20240502,111800,1152442150,45600,45550,45600,45500,124
|
|
20240502,111700,1146790500,45550,45450,45600,45450,86
|
|
20240502,111600,1142875550,45500,45500,45500,45500,98
|
|
20240502,111500,1138416550,45500,45500,45500,45500,22
|
|
20240502,111400,1137415550,45500,45500,45500,45500,21
|
|
20240502,111300,1136460050,45500,45450,45500,45450,104
|
|
20240502,111200,1131728250,45500,45500,45500,45500,20
|
|
20240502,111100,1130818250,45500,45450,45500,45450,42
|
|
20240502,111000,1128908250,45500,45500,45550,45500,38
|
|
20240502,110900,1127178450,45500,45550,45600,45450,113
|
|
20240502,110800,1122036000,45500,45600,45600,45500,206
|
|
20240502,110700,1112651300,45600,45600,45650,45600,116
|
|
20240502,110600,1107361600,45650,45600,45650,45550,80
|
|
20240502,110500,1103713500,45550,45600,45600,45550,26
|
|
20240502,110400,1102528150,45600,45550,45600,45550,45
|
|
20240502,110300,1100477050,45550,45600,45600,45550,76
|
|
20240502,110200,1097011600,45600,45550,45600,45550,23
|
|
20240502,110100,1095963150,45600,45600,45600,45550,65
|
|
20240502,110000,1093000300,45550,45600,45600,45550,156
|
|
20240502,105900,1085890250,45600,45600,45600,45550,85
|
|
20240502,105800,1082014400,45550,45600,45600,45550,10
|
|
20240502,105700,1081558550,45600,45550,45600,45550,292
|
|
20240502,105600,1068244250,45600,45550,45600,45550,83
|
|
20240502,105500,1064460750,45550,45550,45600,45550,18
|
|
20240502,105400,1063640600,45550,45650,45650,45550,318
|
|
20240502,105300,1049137050,45600,45600,45650,45550,42
|
|
20240502,105200,1047221800,45600,45600,45600,45550,100
|
|
20240502,105100,1042664500,45550,45550,45650,45550,55
|
|
20240502,105000,1040156600,45550,45500,45550,45500,532
|
|
20240502,104900,1015924750,45500,45500,45500,45450,144
|
|
20240502,104800,1009372900,45450,45450,45500,45450,73
|
|
20240502,104700,1006051700,45500,45450,45500,45400,348
|
|
20240502,104600,990235750,45450,45400,45450,45400,135
|
|
20240502,104500,984102750,45400,45450,45450,45400,57
|
|
20240502,104400,981513150,45450,45400,45450,45400,42
|
|
20240502,104300,979604550,45400,45400,45450,45400,165
|
|
20240502,104200,972111050,45400,45350,45400,45350,253
|
|
20240502,104100,960631150,45350,45400,45400,45350,51
|
|
20240502,104000,958316800,45350,45400,45400,45350,17
|
|
20240502,103900,957545600,45400,45350,45400,45350,95
|
|
20240502,103800,953232900,45400,45400,45400,45350,25
|
|
20240502,103700,952098800,45450,45400,45450,45400,162
|
|
20240502,103600,944743000,45400,45450,45450,45400,73
|
|
20240502,103500,941426150,45400,45450,45450,45400,70
|
|
20240502,103400,938247400,45400,45500,45500,45400,313
|
|
20240502,103300,924021150,45500,45550,45550,45500,55
|
|
20240502,103200,921516150,45550,45500,45550,45500,115
|
|
20240502,103100,916283500,45500,45500,45550,45500,91
|
|
20240502,103000,912140350,45500,45500,45550,45500,91
|
|
20240502,102900,907999000,45500,45450,45550,45450,85
|
|
20240502,102800,904131400,45450,45500,45500,45450,18
|
|
20240502,102700,903312600,45450,45400,45450,45400,79
|
|
20240502,102600,899722200,45450,45450,45450,45400,108
|
|
20240502,102500,894813750,45400,45400,45450,45400,24
|
|
20240502,102400,893723200,45450,45500,45500,45400,116
|
|
20240502,102300,888450300,45450,45400,45450,45400,169
|
|
20240502,102200,880769550,45450,45450,45450,45400,65
|
|
20240502,102100,877815800,45450,45450,45450,45400,48
|
|
20240502,102000,875634350,45400,45400,45450,45400,55
|
|
20240502,101900,873135700,45450,45400,45450,45400,72
|
|
20240502,101800,869863450,45450,45450,45450,45400,64
|
|
20240502,101700,866955000,45450,45400,45450,45400,52
|
|
20240502,101600,864592250,45400,45350,45450,45350,243
|
|
20240502,101500,853555450,45400,45400,45400,45350,15
|
|
20240502,101400,852874600,45400,45400,45400,45350,77
|
|
20240502,101300,849378900,45350,45400,45400,45350,184
|
|
20240502,101200,841030300,45400,45400,45400,45350,78
|
|
20240502,101100,837490100,45350,45400,45400,45350,28
|
|
20240502,101000,836218950,45400,45350,45400,45350,10
|
|
20240502,100900,835765100,45400,45400,45400,45350,190
|
|
20240502,100800,827144100,45350,45400,45400,45350,111
|
|
20240502,100700,822108550,45400,45350,45400,45350,138
|
|
20240502,100600,815843500,45350,45400,45400,45350,80
|
|
20240502,100500,812211600,45400,45350,45400,45350,59
|
|
20240502,100400,809534650,45350,45400,45400,45350,67
|
|
20240502,100300,806494100,45400,45400,45450,45350,131
|
|
20240502,100200,800547250,45400,45400,45400,45350,56
|
|
20240502,100100,798004900,45400,45400,45400,45400,30
|
|
20240502,100000,796642900,45350,45350,45400,45350,42
|
|
20240502,095900,794736500,45350,45350,45350,45350,117
|
|
20240502,095800,789430550,45350,45350,45350,45300,139
|
|
20240502,095700,783126950,45300,45350,45350,45300,23
|
|
20240502,095600,782083950,45350,45350,45350,45300,108
|
|
20240502,095500,777186200,45350,45350,45350,45350,0
|
|
20240502,095400,777186200,45350,45300,45350,45300,45
|
|
20240502,095300,775146500,45300,45350,45350,45300,315
|
|
20240502,095200,760862800,45300,45300,45300,45300,70
|
|
20240502,095100,757691800,45350,45300,45350,45300,307
|
|
20240502,095000,743784450,45300,45300,45300,45300,5
|
|
20240502,094900,743557950,45300,45250,45300,45200,453
|
|
20240502,094800,723056850,45250,45250,45250,45200,46
|
|
20240502,094700,720976650,45250,45200,45250,45150,146
|
|
20240502,094600,714377400,45150,45250,45250,45150,360
|
|
20240502,094500,698096650,45200,45200,45200,45200,49
|
|
20240502,094400,695881850,45200,45350,45400,45200,514
|
|
20240502,094300,672577450,45400,45400,45400,45400,0
|
|
20240502,094200,672577450,45400,45400,45400,45400,3
|
|
20240502,094100,672441250,45400,45450,45450,45400,389
|
|
20240502,094000,654779750,45450,45450,45450,45450,70
|
|
20240502,093900,651598250,45550,45600,45600,45450,218
|
|
20240502,093800,641682400,45550,45650,45650,45500,97
|
|
20240502,093700,637267100,45650,45550,45650,45550,21
|
|
20240502,093600,636310450,45550,45650,45650,45550,126
|
|
20240502,093500,630562850,45700,45700,45700,45700,2
|
|
20240502,093400,630471450,45700,45800,45800,45650,627
|
|
20240502,093300,601772950,45800,45700,45800,45700,822
|
|
20240502,093200,564159900,45700,45500,45700,45500,1970
|
|
20240502,093100,474293050,45500,45550,45550,45500,149
|
|
20240502,093000,467512800,45450,45500,45500,45450,16
|
|
20240502,092900,466784900,45550,45550,45550,45500,301
|
|
20240502,092800,453081050,45500,45450,45500,45450,426
|
|
20240502,092700,433698350,45450,45450,45500,45450,88
|
|
20240502,092600,429694650,45500,45450,45500,45450,23
|
|
20240502,092500,428648300,45450,45450,45500,45450,309
|
|
20240502,092400,414589750,45450,45500,45550,45400,452
|
|
20240502,092300,394029800,45500,45350,45500,45350,891
|
|
20240502,092200,353560750,45350,45400,45400,45350,6
|
|
20240502,092100,353288450,45400,45400,45400,45400,38
|
|
20240502,092000,351563250,45400,45350,45400,45350,39
|
|
20240502,091900,349793550,45350,45300,45350,45250,199
|
|
20240502,091800,340774250,45250,45250,45250,45250,807
|
|
20240502,091700,304257500,45250,45250,45250,45200,377
|
|
20240502,091600,287208500,45250,45400,45400,45250,92
|
|
20240502,091500,283039800,45300,45400,45400,45300,145
|
|
20240502,091400,276465800,45350,45350,45450,45350,39
|
|
20240502,091300,274697050,45350,45400,45500,45350,369
|
|
20240502,091200,257944200,45400,45600,45600,45400,407
|
|
20240502,091100,239426100,45600,45600,45600,45600,18
|
|
20240502,091000,238605300,45650,45700,45700,45600,285
|
|
20240502,090900,225592150,45650,45450,45650,45450,866
|
|
20240502,090800,186197650,45450,45450,45450,45400,109
|
|
20240502,090700,181243900,45450,45500,45500,45450,128
|
|
20240502,090600,175425850,45500,45300,45500,45300,721
|
|
20240502,090500,142723450,45250,45200,45350,45200,423
|
|
20240502,090400,123583300,45200,45200,45300,45150,259
|
|
20240502,090300,111873850,45100,45150,45300,45050,1336
|
|
20240502,090200,51548500,45150,44750,45150,44750,470
|
|
20240502,090100,30473900,44600,44700,44750,44550,368
|
|
20240502,090000,14051600,44750,44750,44800,44750,314
|