584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,184100,2736323050,46300,46300,46300,46300,1164
|
|
20240503,184000,2736323050,46300,46300,46300,46300,0
|
|
20240503,183900,2736323050,46300,46300,46300,46300,0
|
|
20240503,183800,2736323050,46300,46300,46300,46300,0
|
|
20240503,183700,2736323050,46300,46300,46300,46300,0
|
|
20240503,183600,2736323050,46300,46300,46300,46300,0
|
|
20240503,183500,2736323050,46300,46300,46300,46300,0
|
|
20240503,183400,2736323050,46300,46300,46300,46300,0
|
|
20240503,183300,2736323050,46300,46300,46300,46300,0
|
|
20240503,183200,2736323050,46300,46300,46300,46300,0
|
|
20240503,183100,2736323050,46300,46300,46300,46300,0
|
|
20240503,183000,2736323050,46300,46300,46300,46300,0
|
|
20240503,182900,2736323050,46300,46300,46300,46300,0
|
|
20240503,182800,2736323050,46300,46300,46300,46300,0
|
|
20240503,182700,2736323050,46300,46300,46300,46300,0
|
|
20240503,182600,2736323050,46300,46300,46300,46300,0
|
|
20240503,182500,2736323050,46300,46300,46300,46300,0
|
|
20240503,182400,2736323050,46300,46300,46300,46300,0
|
|
20240503,182300,2736323050,46300,46300,46300,46300,0
|
|
20240503,182200,2736323050,46300,46300,46300,46300,0
|
|
20240503,182100,2736323050,46300,46300,46300,46300,0
|
|
20240503,182000,2736323050,46300,46300,46300,46300,0
|
|
20240503,181900,2736323050,46300,46300,46300,46300,0
|
|
20240503,181800,2736323050,46300,46300,46300,46300,0
|
|
20240503,181700,2736323050,46300,46300,46300,46300,0
|
|
20240503,181600,2736323050,46300,46300,46300,46300,0
|
|
20240503,181500,2736323050,46300,46300,46300,46300,0
|
|
20240503,181400,2736323050,46300,46300,46300,46300,0
|
|
20240503,181300,2736323050,46300,46300,46300,46300,0
|
|
20240503,181200,2736323050,46300,46300,46300,46300,0
|
|
20240503,181100,2736323050,46300,46300,46300,46300,1164
|
|
20240503,181000,2736323050,46300,46300,46300,46300,0
|
|
20240503,180900,2736323050,46300,46300,46300,46300,0
|
|
20240503,180800,2736323050,46300,46300,46300,46300,0
|
|
20240503,180700,2736323050,46300,46300,46300,46300,0
|
|
20240503,180600,2736323050,46300,46300,46300,46300,0
|
|
20240503,180500,2736323050,46300,46300,46300,46300,0
|
|
20240503,180400,2736323050,46300,46300,46300,46300,0
|
|
20240503,180300,2736323050,46300,46300,46300,46300,0
|
|
20240503,180200,2736323050,46300,46300,46300,46300,0
|
|
20240503,180100,2736323050,46300,46300,46300,46300,0
|
|
20240503,180000,2736323050,46300,46300,46300,46300,0
|
|
20240503,175900,2736323050,46300,46300,46300,46300,0
|
|
20240503,175800,2736323050,46300,46300,46300,46300,0
|
|
20240503,175700,2736323050,46300,46300,46300,46300,0
|
|
20240503,175600,2736323050,46300,46300,46300,46300,0
|
|
20240503,175500,2736323050,46300,46300,46300,46300,0
|
|
20240503,175400,2736323050,46300,46300,46300,46300,0
|
|
20240503,175300,2736323050,46300,46300,46300,46300,0
|
|
20240503,175200,2736323050,46300,46300,46300,46300,0
|
|
20240503,175100,2736323050,46300,46300,46300,46300,0
|
|
20240503,175000,2736323050,46300,46300,46300,46300,0
|
|
20240503,174900,2736323050,46300,46300,46300,46300,0
|
|
20240503,174800,2736323050,46300,46300,46300,46300,0
|
|
20240503,174700,2736323050,46300,46300,46300,46300,0
|
|
20240503,174600,2736323050,46300,46300,46300,46300,0
|
|
20240503,174500,2736323050,46300,46300,46300,46300,0
|
|
20240503,174400,2736323050,46300,46300,46300,46300,0
|
|
20240503,174300,2736323050,46300,46300,46300,46300,0
|
|
20240503,174200,2736323050,46300,46300,46300,46300,0
|
|
20240503,174100,2736323050,46300,46300,46300,46300,1164
|
|
20240503,174000,2736323050,46300,46300,46300,46300,0
|
|
20240503,173900,2736323050,46300,46300,46300,46300,0
|
|
20240503,173800,2736323050,46300,46300,46300,46300,0
|
|
20240503,173700,2736323050,46300,46300,46300,46300,0
|
|
20240503,173600,2736323050,46300,46300,46300,46300,0
|
|
20240503,173500,2736323050,46300,46300,46300,46300,0
|
|
20240503,173400,2736323050,46300,46300,46300,46300,0
|
|
20240503,173300,2736323050,46300,46300,46300,46300,0
|
|
20240503,173200,2736323050,46300,46300,46300,46300,0
|
|
20240503,173100,2736323050,46300,46300,46300,46300,0
|
|
20240503,173000,2736323050,46300,46300,46300,46300,0
|
|
20240503,172900,2736323050,46300,46300,46300,46300,0
|
|
20240503,172800,2736323050,46300,46300,46300,46300,0
|
|
20240503,172700,2736323050,46300,46300,46300,46300,0
|
|
20240503,172600,2736323050,46300,46300,46300,46300,0
|
|
20240503,172500,2736323050,46300,46300,46300,46300,0
|
|
20240503,172400,2736323050,46300,46300,46300,46300,0
|
|
20240503,172300,2736323050,46300,46300,46300,46300,0
|
|
20240503,172200,2736323050,46300,46300,46300,46300,0
|
|
20240503,172100,2736323050,46300,46300,46300,46300,0
|
|
20240503,172000,2736323050,46300,46300,46300,46300,0
|
|
20240503,171900,2736323050,46300,46300,46300,46300,0
|
|
20240503,171800,2736323050,46300,46300,46300,46300,0
|
|
20240503,171700,2736323050,46300,46300,46300,46300,0
|
|
20240503,171600,2736323050,46300,46300,46300,46300,0
|
|
20240503,171500,2736323050,46300,46300,46300,46300,0
|
|
20240503,171400,2736323050,46300,46300,46300,46300,0
|
|
20240503,171300,2736323050,46300,46300,46300,46300,0
|
|
20240503,171200,2736323050,46300,46300,46300,46300,0
|
|
20240503,171100,2736323050,46300,46300,46300,46300,1164
|
|
20240503,171000,2736323050,46300,46300,46300,46300,0
|
|
20240503,170900,2736323050,46300,46300,46300,46300,0
|
|
20240503,170800,2736323050,46300,46300,46300,46300,0
|
|
20240503,170700,2736323050,46300,46300,46300,46300,0
|
|
20240503,170600,2736323050,46300,46300,46300,46300,0
|
|
20240503,170500,2736323050,46300,46300,46300,46300,0
|
|
20240503,170400,2736323050,46300,46300,46300,46300,0
|
|
20240503,170300,2736323050,46300,46300,46300,46300,0
|
|
20240503,170200,2736323050,46300,46300,46300,46300,0
|
|
20240503,170100,2736323050,46300,46300,46300,46300,0
|
|
20240503,170000,2736323050,46300,46300,46300,46300,0
|
|
20240503,165900,2736323050,46300,46300,46300,46300,0
|
|
20240503,165800,2736323050,46300,46300,46300,46300,0
|
|
20240503,165700,2736323050,46300,46300,46300,46300,0
|
|
20240503,165600,2736323050,46300,46300,46300,46300,0
|
|
20240503,165500,2736323050,46300,46300,46300,46300,0
|
|
20240503,165400,2736323050,46300,46300,46300,46300,0
|
|
20240503,165300,2736323050,46300,46300,46300,46300,0
|
|
20240503,165200,2736323050,46300,46300,46300,46300,0
|
|
20240503,165100,2736323050,46300,46300,46300,46300,0
|
|
20240503,165000,2736323050,46300,46300,46300,46300,0
|
|
20240503,164900,2736323050,46300,46300,46300,46300,0
|
|
20240503,164800,2736323050,46300,46300,46300,46300,0
|
|
20240503,164700,2736323050,46300,46300,46300,46300,0
|
|
20240503,164600,2736323050,46300,46300,46300,46300,0
|
|
20240503,164500,2736323050,46300,46300,46300,46300,0
|
|
20240503,164400,2736323050,46300,46300,46300,46300,0
|
|
20240503,164300,2736323050,46300,46300,46300,46300,0
|
|
20240503,164200,2736323050,46300,46300,46300,46300,0
|
|
20240503,164100,2736323050,46300,46300,46300,46300,1164
|
|
20240503,164000,2736323050,46300,46300,46300,46300,0
|
|
20240503,163900,2736323050,46300,46300,46300,46300,0
|
|
20240503,163800,2736323050,46300,46300,46300,46300,0
|
|
20240503,163700,2736323050,46300,46300,46300,46300,0
|
|
20240503,163600,2736323050,46300,46300,46300,46300,0
|
|
20240503,163500,2736323050,46300,46300,46300,46300,0
|
|
20240503,163400,2736323050,46300,46300,46300,46300,0
|
|
20240503,163300,2736323050,46300,46300,46300,46300,0
|
|
20240503,163200,2736323050,46300,46300,46300,46300,0
|
|
20240503,163100,2736323050,46300,46300,46300,46300,0
|
|
20240503,163000,2736323050,46300,46300,46300,46300,0
|
|
20240503,162900,2736323050,46300,46300,46300,46300,0
|
|
20240503,162800,2736323050,46300,46300,46300,46300,0
|
|
20240503,162700,2736323050,46300,46300,46300,46300,0
|
|
20240503,162600,2736323050,46300,46300,46300,46300,0
|
|
20240503,162500,2736323050,46300,46300,46300,46300,0
|
|
20240503,162400,2736323050,46300,46300,46300,46300,0
|
|
20240503,162300,2736323050,46300,46300,46300,46300,0
|
|
20240503,162200,2736323050,46300,46300,46300,46300,0
|
|
20240503,162100,2736323050,46300,46300,46300,46300,0
|
|
20240503,162000,2736323050,46300,46300,46300,46300,0
|
|
20240503,161900,2736323050,46300,46300,46300,46300,0
|
|
20240503,161800,2736323050,46300,46300,46300,46300,0
|
|
20240503,161700,2736323050,46300,46300,46300,46300,0
|
|
20240503,161600,2736323050,46300,46300,46300,46300,0
|
|
20240503,161500,2736323050,46300,46300,46300,46300,0
|
|
20240503,161400,2736323050,46300,46300,46300,46300,0
|
|
20240503,161300,2736323050,46300,46300,46300,46300,0
|
|
20240503,161200,2736323050,46300,46300,46300,46300,0
|
|
20240503,161100,2736323050,46300,46300,46300,46300,1164
|
|
20240503,161000,2736323050,46300,46300,46300,46300,0
|
|
20240503,160900,2736323050,46300,46300,46300,46300,0
|
|
20240503,160800,2736323050,46300,46300,46300,46300,0
|
|
20240503,160700,2736323050,46300,46300,46300,46300,0
|
|
20240503,160600,2736323050,46300,46300,46300,46300,0
|
|
20240503,160500,2736323050,46300,46300,46300,46300,0
|
|
20240503,160400,2736323050,46300,46300,46300,46300,0
|
|
20240503,160300,2736323050,46300,46300,46300,46300,0
|
|
20240503,160200,2736323050,46300,46300,46300,46300,0
|
|
20240503,160100,2736323050,46300,46300,46300,46300,0
|
|
20240503,160000,2736323050,46300,46300,46300,46300,0
|
|
20240503,155900,2736323050,46300,46300,46300,46300,0
|
|
20240503,155800,2736323050,46300,46300,46300,46300,0
|
|
20240503,155700,2736323050,46300,46300,46300,46300,0
|
|
20240503,155600,2736323050,46300,46300,46300,46300,0
|
|
20240503,155500,2736323050,46300,46300,46300,46300,0
|
|
20240503,155400,2736323050,46300,46300,46300,46300,0
|
|
20240503,155300,2736323050,46300,46300,46300,46300,0
|
|
20240503,155200,2736323050,46300,46300,46300,46300,0
|
|
20240503,155100,2736323050,46300,46300,46300,46300,0
|
|
20240503,155000,2736323050,46300,46300,46300,46300,0
|
|
20240503,154900,2736323050,46300,46300,46300,46300,0
|
|
20240503,154800,2736323050,46300,46300,46300,46300,0
|
|
20240503,154700,2736323050,46300,46300,46300,46300,0
|
|
20240503,154600,2736323050,46300,46300,46300,46300,0
|
|
20240503,154500,2736323050,46300,46300,46300,46300,0
|
|
20240503,154400,2736323050,46300,46300,46300,46300,0
|
|
20240503,154300,2736323050,46300,46300,46300,46300,0
|
|
20240503,154200,2736323050,46300,46300,46300,46300,0
|
|
20240503,154100,2736323050,46300,46300,46300,46300,1164
|
|
20240503,154000,2736323050,46300,46300,46300,46300,0
|
|
20240503,153900,2736323050,46300,46300,46300,46300,0
|
|
20240503,153800,2736323050,46300,46300,46300,46300,0
|
|
20240503,153700,2736323050,46300,46300,46300,46300,0
|
|
20240503,153600,2736323050,46300,46300,46300,46300,0
|
|
20240503,153500,2736323050,46300,46300,46300,46300,0
|
|
20240503,153400,2736323050,46300,46300,46300,46300,0
|
|
20240503,153300,2736323050,46300,46300,46300,46300,0
|
|
20240503,153200,2736323050,46300,46300,46300,46300,0
|
|
20240503,153100,2736323050,46300,46300,46300,46300,0
|
|
20240503,153000,2736323050,46300,46300,46300,46300,1164
|
|
20240503,152900,2682429850,46300,46300,46300,46300,0
|
|
20240503,152800,2682429850,46300,46300,46300,46300,0
|
|
20240503,152700,2682429850,46300,46300,46300,46300,0
|
|
20240503,152600,2682429850,46300,46300,46300,46300,0
|
|
20240503,152500,2682429850,46300,46300,46300,46300,0
|
|
20240503,152400,2682429850,46300,46300,46300,46300,0
|
|
20240503,152300,2682429850,46300,46300,46300,46300,0
|
|
20240503,152200,2682429850,46300,46300,46300,46300,0
|
|
20240503,152100,2682429850,46300,46300,46300,46300,0
|
|
20240503,152000,2682429850,46300,46300,46300,46300,0
|
|
20240503,151900,2682429850,46300,46350,46350,46300,125
|
|
20240503,151800,2676637800,46350,46350,46350,46350,183
|
|
20240503,151700,2668155750,46350,46400,46400,46350,78
|
|
20240503,151600,2664539600,46400,46350,46400,46300,135
|
|
20240503,151500,2658281350,46350,46300,46400,46300,100
|
|
20240503,151400,2653647350,46350,46350,46350,46300,181
|
|
20240503,151300,2645259400,46350,46300,46350,46300,216
|
|
20240503,151200,2635249000,46350,46300,46350,46300,24
|
|
20240503,151100,2634136650,46350,46350,46350,46300,196
|
|
20240503,151000,2625058600,46300,46300,46350,46300,175
|
|
20240503,150900,2616949950,46350,46350,46350,46250,154
|
|
20240503,150800,2609819600,46350,46300,46350,46250,85
|
|
20240503,150700,2605882950,46300,46250,46350,46250,44
|
|
20240503,150600,2603846100,46300,46350,46350,46250,432
|
|
20240503,150500,2583862750,46300,46300,46350,46250,52
|
|
20240503,150400,2581455750,46400,46350,46400,46250,46
|
|
20240503,150300,2579323300,46350,46300,46350,46300,173
|
|
20240503,150200,2571306050,46350,46300,46350,46250,76
|
|
20240503,150100,2567783800,46350,46300,46350,46300,86
|
|
20240503,150000,2563801550,46250,46350,46350,46250,80
|
|
20240503,145900,2560095200,46350,46350,46350,46300,151
|
|
20240503,145800,2553098100,46300,46250,46350,46250,131
|
|
20240503,145700,2547030250,46250,46350,46400,46250,290
|
|
20240503,145600,2533600700,46400,46450,46450,46300,995
|
|
20240503,145500,2487437700,46450,46450,46450,46400,105
|
|
20240503,145400,2482560650,46450,46400,46450,46400,112
|
|
20240503,145300,2477359900,46400,46450,46450,46400,680
|
|
20240503,145200,2445777400,46450,46400,46450,46400,104
|
|
20240503,145100,2440948300,46400,46400,46400,46400,116
|
|
20240503,145000,2435565900,46400,46450,46450,46400,230
|
|
20240503,144900,2424888350,46400,46450,46450,46400,223
|
|
20240503,144800,2414530950,46450,46400,46450,46350,663
|
|
20240503,144700,2383767950,46400,46400,46400,46400,77
|
|
20240503,144600,2380195150,46400,46400,46400,46350,283
|
|
20240503,144500,2367070950,46400,46350,46400,46350,136
|
|
20240503,144400,2360760600,46400,46400,46450,46400,108
|
|
20240503,144300,2355747050,46400,46400,46450,46350,306
|
|
20240503,144200,2341555550,46350,46400,46450,46350,239
|
|
20240503,144100,2330462400,46400,46400,46400,46350,227
|
|
20240503,144000,2319929700,46400,46400,46400,46350,115
|
|
20240503,143900,2314593950,46400,46400,46400,46400,135
|
|
20240503,143800,2308329950,46400,46400,46400,46350,138
|
|
20240503,143700,2301927450,46400,46400,46400,46350,564
|
|
20240503,143600,2275757900,46350,46350,46400,46350,306
|
|
20240503,143500,2261570550,46350,46400,46400,46350,223
|
|
20240503,143400,2251233650,46400,46400,46400,46350,133
|
|
20240503,143300,2245065350,46350,46350,46350,46300,252
|
|
20240503,143200,2233385200,46350,46350,46350,46350,203
|
|
20240503,143100,2223976150,46350,46300,46350,46300,104
|
|
20240503,143000,2219156400,46300,46350,46350,46300,447
|
|
20240503,142900,2198454650,46350,46300,46350,46250,1650
|
|
20240503,142800,2122056250,46300,46250,46300,46250,133
|
|
20240503,142700,2115901850,46250,46250,46300,46250,82
|
|
20240503,142600,2112108750,46250,46250,46250,46200,240
|
|
20240503,142500,2101010800,46250,46250,46250,46200,101
|
|
20240503,142400,2096339650,46250,46250,46250,46200,160
|
|
20240503,142300,2088939750,46250,46250,46250,46200,148
|
|
20240503,142200,2082095450,46250,46250,46250,46200,378
|
|
20240503,142100,2064617200,46200,46250,46250,46200,90
|
|
20240503,142000,2060454800,46250,46250,46250,46200,168
|
|
20240503,141900,2052685300,46250,46250,46250,46200,193
|
|
20240503,141800,2043762200,46250,46300,46300,46200,125
|
|
20240503,141700,2037979550,46300,46300,46300,46250,179
|
|
20240503,141600,2029698000,46300,46300,46300,46250,157
|
|
20240503,141500,2022429200,46250,46300,46300,46250,236
|
|
20240503,141400,2011505350,46250,46300,46300,46250,85
|
|
20240503,141300,2007570450,46300,46250,46300,46250,138
|
|
20240503,141200,2001182450,46250,46250,46250,46200,139
|
|
20240503,141100,1994753750,46250,46300,46300,46250,113
|
|
20240503,141000,1989525200,46300,46250,46300,46250,183
|
|
20240503,140900,1981056200,46250,46250,46250,46200,182
|
|
20240503,140800,1972640950,46250,46250,46250,46250,207
|
|
20240503,140700,1963067200,46250,46250,46250,46200,119
|
|
20240503,140600,1957564150,46250,46250,46250,46200,155
|
|
20240503,140500,1950395550,46250,46250,46250,46200,141
|
|
20240503,140400,1943875550,46250,46250,46250,46250,83
|
|
20240503,140300,1940036800,46200,46250,46250,46200,268
|
|
20240503,140200,1927642400,46300,46300,46300,46250,225
|
|
20240503,140100,1917225800,46300,46250,46300,46250,137
|
|
20240503,140000,1910884900,46300,46250,46300,46250,142
|
|
20240503,135900,1904311050,46300,46250,46300,46250,141
|
|
20240503,135800,1897786300,46250,46250,46300,46250,228
|
|
20240503,135700,1887238900,46250,46250,46300,46250,130
|
|
20240503,135600,1881223800,46250,46300,46300,46250,140
|
|
20240503,135500,1874748450,46300,46200,46300,46200,242
|
|
20240503,135400,1863550750,46200,46250,46300,46200,144
|
|
20240503,135300,1856891150,46250,46300,46300,46250,212
|
|
20240503,135200,1847081650,46300,46250,46300,46250,124
|
|
20240503,135100,1841341200,46300,46300,46300,46250,109
|
|
20240503,135000,1836294650,46300,46300,46300,46300,118
|
|
20240503,134900,1830831250,46350,46300,46350,46300,100
|
|
20240503,134800,1826197950,46300,46250,46300,46250,237
|
|
20240503,134700,1815225500,46300,46200,46300,46200,94
|
|
20240503,134600,1810876800,46250,46350,46350,46250,199
|
|
20240503,134500,1801666100,46350,46300,46350,46250,118
|
|
20240503,134400,1796198900,46350,46300,46350,46250,107
|
|
20240503,134300,1791245450,46300,46400,46400,46300,670
|
|
20240503,134200,1760190850,46400,46350,46400,46300,370
|
|
20240503,134100,1743039550,46350,46350,46350,46300,682
|
|
20240503,134000,1711429950,46350,46250,46350,46250,2381
|
|
20240503,133900,1601218600,46200,46200,46300,46100,1289
|
|
20240503,133800,1541635600,46150,46200,46200,46150,406
|
|
20240503,133700,1522885100,46200,46050,46200,46050,2480
|
|
20240503,133600,1408538650,46100,46000,46100,45950,4603
|
|
20240503,133500,1196701750,46000,46000,46000,45950,43
|
|
20240503,133400,1194723800,46000,46000,46000,46000,311
|
|
20240503,133300,1180417800,45950,46000,46000,45950,51
|
|
20240503,133200,1178072750,46000,46000,46000,46000,60
|
|
20240503,133100,1175312750,45950,45950,46000,45950,85
|
|
20240503,133000,1171406550,45950,46000,46000,45950,165
|
|
20240503,132900,1163823200,45950,46000,46000,45950,50
|
|
20240503,132800,1161524900,46000,46000,46000,45950,121
|
|
20240503,132700,1155959100,46000,46000,46000,45950,87
|
|
20240503,132600,1151959400,45950,46000,46000,45950,25
|
|
20240503,132500,1150809550,46000,45950,46000,45900,61
|
|
20240503,132400,1148006450,45950,45950,45950,45900,44
|
|
20240503,132300,1145984750,46000,45950,46000,45950,44
|
|
20240503,132200,1143962500,45950,45950,45950,45950,52
|
|
20240503,132100,1141573100,45900,45950,45950,45900,146
|
|
20240503,132000,1134865150,45950,45900,45950,45900,15
|
|
20240503,131900,1134175950,45950,45950,45950,45950,35
|
|
20240503,131800,1132567700,45950,45900,45950,45900,72
|
|
20240503,131700,1129259700,45900,45950,45950,45900,34
|
|
20240503,131600,1127698000,45950,45950,45950,45900,27
|
|
20240503,131500,1126457400,45950,45900,45950,45900,24
|
|
20240503,131400,1125354750,45900,45850,45900,45850,184
|
|
20240503,131300,1116910350,45900,45900,45900,45900,14
|
|
20240503,131200,1116267750,45900,45900,45900,45850,185
|
|
20240503,131100,1107776350,45900,45900,45900,45850,175
|
|
20240503,131000,1099747250,45950,45900,45950,45900,61
|
|
20240503,130900,1096946000,45950,45950,45950,45950,47
|
|
20240503,130800,1094786350,45950,45900,45950,45900,44
|
|
20240503,130700,1092764800,45950,45950,45950,45900,126
|
|
20240503,130600,1086975150,45950,45950,45950,45900,60
|
|
20240503,130500,1084218850,45900,45950,45950,45900,78
|
|
20240503,130400,1080635050,45950,45950,45950,45900,29
|
|
20240503,130300,1079302550,45950,45950,45950,45950,165
|
|
20240503,130200,1071720800,45950,45950,45950,45900,34
|
|
20240503,130100,1070159100,45950,45950,45950,45950,83
|
|
20240503,130000,1066345250,45900,45900,45950,45900,134
|
|
20240503,125900,1060189150,45950,45950,45950,45900,156
|
|
20240503,125800,1053022150,45950,45950,45950,45900,64
|
|
20240503,125700,1050082050,45950,45900,45950,45900,32
|
|
20240503,125600,1048611800,45950,45950,45950,45950,44
|
|
20240503,125500,1046590000,45950,45950,45950,45900,19
|
|
20240503,125400,1045717050,45900,45950,45950,45900,78
|
|
20240503,125300,1042134150,45950,45900,45950,45900,124
|
|
20240503,125200,1036437500,45850,45900,45900,45850,28
|
|
20240503,125100,1035152400,45900,45850,45900,45850,21
|
|
20240503,125000,1034189200,45900,45900,45900,45850,35
|
|
20240503,124900,1032582750,45900,45900,45900,45900,25
|
|
20240503,124800,1031435250,45900,45850,45900,45850,8
|
|
20240503,124700,1031068100,45900,45850,45950,45850,148
|
|
20240503,124600,1024270050,45850,45900,45900,45850,29
|
|
20240503,124500,1022939050,45950,45950,45950,45900,53
|
|
20240503,124400,1020503850,45950,45950,45950,45950,5
|
|
20240503,124300,1020274100,45950,45900,45950,45900,56
|
|
20240503,124200,1017701700,45900,45900,45900,45900,50
|
|
20240503,124100,1015406700,45950,45950,45950,45950,20
|
|
20240503,124000,1014487700,45950,45900,45950,45900,158
|
|
20240503,123900,1007229000,45900,45900,45900,45900,23
|
|
20240503,123800,1006173300,45950,45900,45950,45900,39
|
|
20240503,123700,1004381300,45850,45900,45950,45850,69
|
|
20240503,123600,1001212900,45900,45850,45900,45850,38
|
|
20240503,123500,999469350,45850,45850,45850,45850,18
|
|
20240503,123400,998644050,45850,45800,45850,45800,58
|
|
20240503,123300,995985150,45850,45800,45850,45800,108
|
|
20240503,123200,991033450,45850,45850,45850,45850,26
|
|
20240503,123100,989841350,45800,45850,45850,45800,48
|
|
20240503,123000,987641150,45850,45850,45850,45800,105
|
|
20240503,122900,982827000,45850,45850,45850,45850,55
|
|
20240503,122800,980305250,45850,45900,45900,45850,318
|
|
20240503,122700,965723600,45900,45900,45900,45900,24
|
|
20240503,122600,964622000,45950,45900,45950,45900,163
|
|
20240503,122500,957136700,45900,45900,45900,45850,45
|
|
20240503,122400,955071250,45900,45900,45900,45850,28
|
|
20240503,122300,953786700,45850,45900,45900,45850,15
|
|
20240503,122200,953098850,45900,45950,45950,45900,71
|
|
20240503,122100,949839450,45950,45900,45950,45900,3
|
|
20240503,122000,949701700,45900,45850,45900,45850,44
|
|
20240503,121900,947682800,45950,45900,45950,45900,138
|
|
20240503,121800,941345150,45900,45950,45950,45900,33
|
|
20240503,121700,939828900,45950,45950,45950,45950,12
|
|
20240503,121600,939277500,45950,45950,45950,45900,215
|
|
20240503,121500,929407300,45950,45900,45950,45900,48
|
|
20240503,121400,927203200,45950,45900,45950,45900,27
|
|
20240503,121300,925962600,45950,45900,45950,45900,145
|
|
20240503,121200,919300400,45900,45950,45950,45900,21
|
|
20240503,121100,918336150,45950,45950,45950,45900,59
|
|
20240503,121000,915625200,45950,45900,45950,45900,26
|
|
20240503,120900,914431500,45950,45950,45950,45950,131
|
|
20240503,120800,908412050,45900,45950,45950,45900,58
|
|
20240503,120700,905747700,45950,45950,45950,45950,86
|
|
20240503,120600,901796000,45900,45950,45950,45900,103
|
|
20240503,120500,897063250,45950,45900,45950,45900,17
|
|
20240503,120400,896282800,45950,45850,45950,45850,66
|
|
20240503,120300,893252000,45900,45900,45900,45900,72
|
|
20240503,120200,889947200,45900,45850,45900,45850,88
|
|
20240503,120100,885910500,45850,45850,45900,45850,32
|
|
20240503,120000,884442350,45900,45900,45900,45900,39
|
|
20240503,115900,882652250,45850,45850,45900,45850,109
|
|
20240503,115800,877649550,45900,45850,45900,45850,52
|
|
20240503,115700,875263200,45900,45850,45900,45850,21
|
|
20240503,115600,874300000,45900,45900,45900,45850,37
|
|
20240503,115500,872602500,45900,45850,45900,45850,55
|
|
20240503,115400,870078050,45900,45850,45900,45850,22
|
|
20240503,115300,869068350,45900,45850,45900,45850,72
|
|
20240503,115200,865765200,45900,45900,45900,45900,106
|
|
20240503,115100,860899800,45850,45900,45900,45850,19
|
|
20240503,115000,860028300,45850,45900,45900,45850,57
|
|
20240503,114900,857413250,45900,45900,45900,45850,60
|
|
20240503,114800,854660000,45900,45900,45900,45900,23
|
|
20240503,114700,853604300,45900,45850,45900,45850,9
|
|
20240503,114600,853191350,45900,45900,45900,45900,40
|
|
20240503,114500,851355350,45900,45850,45900,45850,120
|
|
20240503,114400,845847950,45900,45850,45900,45850,110
|
|
20240503,114300,840803350,45850,45850,45850,45850,19
|
|
20240503,114200,839932200,45850,45800,45850,45800,166
|
|
20240503,114100,832321900,45850,45850,45850,45850,8
|
|
20240503,114000,831955100,45850,45850,45850,45850,97
|
|
20240503,113900,827507650,45850,45850,45850,45800,236
|
|
20240503,113800,816687150,45800,45800,45800,45800,13
|
|
20240503,113700,816091750,45850,45850,45850,45800,37
|
|
20240503,113600,814395350,45800,45800,45800,45800,8
|
|
20240503,113500,814028950,45850,45850,45850,45800,56
|
|
20240503,113400,811462050,45800,45900,45900,45800,83
|
|
20240503,113300,807655950,45900,45900,45900,45900,28
|
|
20240503,113200,806370750,45850,45900,45900,45850,103
|
|
20240503,113100,801643150,45900,45850,45900,45850,41
|
|
20240503,113000,799761400,45900,45850,45900,45850,25
|
|
20240503,112900,798614600,45900,45900,45900,45900,109
|
|
20240503,112800,793611500,45850,45900,45900,45850,60
|
|
20240503,112700,790860150,45850,45900,45900,45850,18
|
|
20240503,112600,790034500,45800,45850,45850,45800,129
|
|
20240503,112500,784123800,45900,45850,45900,45800,112
|
|
20240503,112400,778987450,45850,45900,45900,45800,68
|
|
20240503,112300,775870750,45800,45850,45850,45800,168
|
|
20240503,112200,768175050,45850,45900,45900,45850,153
|
|
20240503,112100,761158050,45900,45900,45900,45850,30
|
|
20240503,112000,759781550,45900,45900,45900,45850,27
|
|
20240503,111900,758542350,45850,45850,45850,45850,15
|
|
20240503,111800,757854600,45900,45850,45900,45850,127
|
|
20240503,111700,752026400,45850,45900,45900,45850,196
|
|
20240503,111600,743036900,45900,45850,45900,45850,32
|
|
20240503,111500,741569200,45850,45900,45900,45850,74
|
|
20240503,111400,738174050,45850,45850,45850,45850,11
|
|
20240503,111300,737669700,45900,45850,45900,45850,89
|
|
20240503,111200,733584700,45850,45900,45900,45850,24
|
|
20240503,111100,732483650,45900,45900,45900,45850,151
|
|
20240503,111000,725553500,45850,45850,45900,45850,41
|
|
20240503,110900,723672700,45900,45900,45900,45850,13
|
|
20240503,110800,723076050,45900,45850,45900,45850,100
|
|
20240503,110700,718489650,45900,45900,45900,45850,245
|
|
20240503,110600,707245550,45950,45900,45950,45900,41
|
|
20240503,110500,705361700,45950,45950,45950,45950,183
|
|
20240503,110400,696952850,45900,45950,45950,45900,79
|
|
20240503,110300,693323300,45950,45950,45950,45900,98
|
|
20240503,110200,688822600,45950,45950,45950,45950,24
|
|
20240503,110100,687719800,45950,45900,45950,45900,24
|
|
20240503,110000,686617800,45900,45950,45950,45900,27
|
|
20240503,105900,685377550,45900,45950,45950,45900,65
|
|
20240503,105800,682391400,45950,45900,45950,45900,138
|
|
20240503,105700,676051100,45950,45950,45950,45950,36
|
|
20240503,105600,674396900,45900,45900,45950,45900,35
|
|
20240503,105500,672789450,45950,45950,45950,45950,58
|
|
20240503,105400,670124350,45950,45950,45950,45900,33
|
|
20240503,105300,668608250,45900,45950,45950,45900,33
|
|
20240503,105200,667092000,45950,45900,45950,45900,25
|
|
20240503,105100,665943900,45950,45950,45950,45900,144
|
|
20240503,105000,659327200,45950,45900,45950,45850,140
|
|
20240503,104900,652899300,45950,45900,45950,45900,7
|
|
20240503,104800,652577700,45900,45950,45950,45900,43
|
|
20240503,104700,650603800,45900,45900,45950,45900,33
|
|
20240503,104600,649088700,45900,45900,45900,45850,127
|
|
20240503,104500,643259500,45900,45850,45950,45850,44
|
|
20240503,104400,641238000,45950,45950,45950,45900,147
|
|
20240503,104300,634485800,45950,45900,45950,45900,14
|
|
20240503,104200,633842600,45900,45900,45900,45900,27
|
|
20240503,104100,632603300,45900,45850,45900,45850,44
|
|
20240503,104000,630584050,45850,45950,45950,45850,37
|
|
20240503,103900,628886100,45900,45950,45950,45900,23
|
|
20240503,103800,627830200,45900,45900,45900,45850,77
|
|
20240503,103700,624298300,45900,45900,45950,45900,143
|
|
20240503,103600,617733150,45900,45950,45950,45900,38
|
|
20240503,103500,615988350,45950,45950,45950,45950,13
|
|
20240503,103400,615391000,45900,45900,45950,45900,16
|
|
20240503,103300,614656100,45900,45850,45900,45850,43
|
|
20240503,103200,612683100,45900,45900,45900,45900,77
|
|
20240503,103100,609148800,45950,45900,45950,45900,115
|
|
20240503,103000,603866450,45900,45950,45950,45900,110
|
|
20240503,102900,598817150,45950,45950,45950,45900,521
|
|
20240503,102800,574901950,45950,45950,46000,45950,298
|
|
20240503,102700,561207800,45950,46000,46000,45950,16
|
|
20240503,102600,560471900,46000,46000,46000,45950,56
|
|
20240503,102500,557896300,45950,46000,46000,45950,62
|
|
20240503,102400,555046350,45950,45950,46000,45950,772
|
|
20240503,102300,519572900,45950,45950,45950,45950,52
|
|
20240503,102200,517183500,45950,45900,45950,45900,36
|
|
20240503,102100,515530300,45950,45900,45950,45900,38
|
|
20240503,102000,513784900,45950,45900,45950,45900,35
|
|
20240503,101900,512177000,45950,45950,45950,45950,7
|
|
20240503,101800,511855350,45900,45900,45900,45900,1
|
|
20240503,101700,511809450,45900,45900,45900,45850,396
|
|
20240503,101600,493633100,45900,45900,45950,45900,100
|
|
20240503,101500,489040850,45850,45900,45900,45850,69
|
|
20240503,101400,485873850,45950,45900,45950,45900,32
|
|
20240503,101300,484403550,45900,45950,45950,45900,144
|
|
20240503,101200,477788000,45900,45950,45950,45900,6
|
|
20240503,101100,477512350,45850,45950,45950,45850,169
|
|
20240503,101000,469755250,45950,45900,45950,45850,180
|
|
20240503,100900,461486150,45950,45900,45950,45850,588
|
|
20240503,100800,434492600,45900,45850,45900,45850,49
|
|
20240503,100700,432244100,45900,45900,45900,45900,3
|
|
20240503,100600,432106400,45900,45900,45900,45850,56
|
|
20240503,100500,429536650,45900,45900,45900,45850,139
|
|
20240503,100400,423156650,45900,45950,45950,45900,198
|
|
20240503,100300,414066100,45950,45950,45950,45900,194
|
|
20240503,100200,405155300,45900,45950,45950,45900,132
|
|
20240503,100100,399094350,45900,45900,45950,45900,135
|
|
20240503,100000,392895950,45950,45900,45950,45900,25
|
|
20240503,095900,391747300,45900,45950,45950,45900,43
|
|
20240503,095800,389772400,45950,45950,45950,45900,35
|
|
20240503,095700,388164850,45950,45950,45950,45950,144
|
|
20240503,095600,381548050,45900,45950,45950,45900,122
|
|
20240503,095500,375947250,45900,45950,45950,45900,79
|
|
20240503,095400,372319550,45900,45950,46000,45900,98
|
|
20240503,095300,367820500,45950,45950,46000,45850,253
|
|
20240503,095200,356185700,46000,45900,46000,45900,575
|
|
20240503,095100,329766750,45850,45950,45950,45850,93
|
|
20240503,095000,325497150,45950,45900,46000,45850,1223
|
|
20240503,094900,269318150,45900,45900,45950,45900,112
|
|
20240503,094800,264176650,45850,45900,45950,45850,402
|
|
20240503,094700,245724400,45900,45850,45900,45850,44
|
|
20240503,094600,243705750,45850,45850,45900,45850,40
|
|
20240503,094500,241871450,45900,45900,45900,45850,42
|
|
20240503,094400,239944000,45850,45800,45900,45800,17
|
|
20240503,094300,239164450,45900,45800,45900,45800,265
|
|
20240503,094200,227015100,45850,45800,45850,45800,33
|
|
20240503,094100,225502100,45800,45850,45850,45800,17
|
|
20240503,094000,224722900,45850,45850,45850,45800,42
|
|
20240503,093900,222797450,45800,45800,45850,45800,87
|
|
20240503,093800,218812500,45850,45800,45850,45800,30
|
|
20240503,093700,217437200,45800,45800,45850,45800,32
|
|
20240503,093600,215970600,45850,45800,45850,45800,139
|
|
20240503,093500,209603700,45800,45800,45850,45800,207
|
|
20240503,093400,200114450,45800,45800,45850,45800,216
|
|
20240503,093300,190221250,45800,45750,45800,45750,39
|
|
20240503,093200,188435250,45750,45750,45750,45750,11
|
|
20240503,093100,187932000,45700,45750,45750,45700,20
|
|
20240503,093000,187017800,45750,45750,45750,45700,44
|
|
20240503,092900,185005000,45750,45750,45800,45750,199
|
|
20240503,092800,175900700,45750,45800,45800,45750,423
|
|
20240503,092700,156537300,45750,45750,45800,45750,345
|
|
20240503,092600,140753500,45750,45750,45800,45750,73
|
|
20240503,092500,137411450,45800,45800,45800,45800,172
|
|
20240503,092400,129533850,45750,45700,45750,45700,142
|
|
20240503,092300,123038150,45700,45700,45700,45650,128
|
|
20240503,092200,117192100,45700,45650,45750,45650,14
|
|
20240503,092100,116552400,45700,45750,45750,45700,49
|
|
20240503,092000,114312050,45700,45750,45750,45700,167
|
|
20240503,091900,106679800,45700,45700,45750,45700,202
|
|
20240503,091800,97444350,45700,45700,45700,45700,8
|
|
20240503,091700,97078750,45650,45700,45700,45650,28
|
|
20240503,091600,95800200,45700,45700,45700,45650,169
|
|
20240503,091500,88083700,45700,45650,45700,45650,55
|
|
20240503,091400,85571800,45650,45550,45650,45550,139
|
|
20240503,091300,79233100,45600,45650,45650,45600,86
|
|
20240503,091200,75311150,45600,45550,45600,45550,313
|
|
20240503,091100,61038450,45600,45550,45600,45550,88
|
|
20240503,091000,57027800,45550,45500,45550,45450,55
|
|
20240503,090900,54524800,45450,45550,45550,45450,47
|
|
20240503,090800,52385900,45550,45500,45600,45500,45
|
|
20240503,090700,50335850,45450,45450,45500,45450,127
|
|
20240503,090600,44563650,45450,45450,45450,45450,41
|
|
20240503,090500,42700200,45400,45450,45450,45400,123
|
|
20240503,090400,37112850,45500,45350,45550,45350,35
|
|
20240503,090300,35521100,45400,45300,45400,45300,32
|
|
20240503,090200,34070700,45150,45150,45150,45150,22
|
|
20240503,090100,33077400,45150,45450,45450,45100,273
|
|
20240503,090000,20701250,45450,45850,45850,45400,453
|