587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,184400,1345301150,24300,24300,24300,24300,218
|
|
20240502,184300,1345301150,24300,24300,24300,24300,0
|
|
20240502,184200,1345301150,24300,24300,24300,24300,0
|
|
20240502,184100,1345301150,24300,24300,24300,24300,0
|
|
20240502,184000,1345301150,24300,24300,24300,24300,0
|
|
20240502,183900,1345301150,24300,24300,24300,24300,0
|
|
20240502,183800,1345301150,24300,24300,24300,24300,0
|
|
20240502,183700,1345301150,24300,24300,24300,24300,0
|
|
20240502,183600,1345301150,24300,24300,24300,24300,0
|
|
20240502,183500,1345301150,24300,24300,24300,24300,0
|
|
20240502,183400,1345301150,24300,24300,24300,24300,0
|
|
20240502,183300,1345301150,24300,24300,24300,24300,0
|
|
20240502,183200,1345301150,24300,24300,24300,24300,0
|
|
20240502,183100,1345301150,24300,24300,24300,24300,0
|
|
20240502,183000,1345301150,24300,24300,24300,24300,0
|
|
20240502,182900,1345301150,24300,24300,24300,24300,0
|
|
20240502,182800,1345301150,24300,24300,24300,24300,0
|
|
20240502,182700,1345301150,24300,24300,24300,24300,0
|
|
20240502,182600,1345301150,24300,24300,24300,24300,0
|
|
20240502,182500,1345301150,24300,24300,24300,24300,0
|
|
20240502,182400,1345301150,24300,24300,24300,24300,0
|
|
20240502,182300,1345301150,24300,24300,24300,24300,0
|
|
20240502,182200,1345301150,24300,24300,24300,24300,0
|
|
20240502,182100,1345301150,24300,24300,24300,24300,0
|
|
20240502,182000,1345301150,24300,24300,24300,24300,0
|
|
20240502,181900,1345301150,24300,24300,24300,24300,0
|
|
20240502,181800,1345301150,24300,24300,24300,24300,0
|
|
20240502,181700,1345301150,24300,24300,24300,24300,0
|
|
20240502,181600,1345301150,24300,24300,24300,24300,0
|
|
20240502,181500,1345301150,24300,24300,24300,24300,0
|
|
20240502,181400,1345301150,24300,24300,24300,24300,218
|
|
20240502,181300,1345301150,24300,24300,24300,24300,0
|
|
20240502,181200,1345301150,24300,24300,24300,24300,0
|
|
20240502,181100,1345301150,24300,24300,24300,24300,0
|
|
20240502,181000,1345301150,24300,24300,24300,24300,0
|
|
20240502,180900,1345301150,24300,24300,24300,24300,0
|
|
20240502,180800,1345301150,24300,24300,24300,24300,0
|
|
20240502,180700,1345301150,24300,24300,24300,24300,0
|
|
20240502,180600,1345301150,24300,24300,24300,24300,0
|
|
20240502,180500,1345301150,24300,24300,24300,24300,0
|
|
20240502,180400,1345301150,24300,24300,24300,24300,0
|
|
20240502,180300,1345301150,24300,24300,24300,24300,0
|
|
20240502,180200,1345301150,24300,24300,24300,24300,0
|
|
20240502,180100,1345301150,24300,24300,24300,24300,0
|
|
20240502,180000,1345301150,24300,24300,24300,24300,0
|
|
20240502,175900,1345301150,24300,24300,24300,24300,0
|
|
20240502,175800,1345301150,24300,24300,24300,24300,0
|
|
20240502,175700,1345301150,24300,24300,24300,24300,0
|
|
20240502,175600,1345301150,24300,24300,24300,24300,0
|
|
20240502,175500,1345301150,24300,24300,24300,24300,0
|
|
20240502,175400,1345301150,24300,24300,24300,24300,0
|
|
20240502,175300,1345301150,24300,24300,24300,24300,0
|
|
20240502,175200,1345301150,24300,24300,24300,24300,0
|
|
20240502,175100,1345301150,24300,24300,24300,24300,0
|
|
20240502,175000,1345301150,24300,24300,24300,24300,0
|
|
20240502,174900,1345301150,24300,24300,24300,24300,0
|
|
20240502,174800,1345301150,24300,24300,24300,24300,0
|
|
20240502,174700,1345301150,24300,24300,24300,24300,0
|
|
20240502,174600,1345301150,24300,24300,24300,24300,0
|
|
20240502,174500,1345301150,24300,24300,24300,24300,0
|
|
20240502,174400,1345301150,24300,24300,24300,24300,218
|
|
20240502,174300,1345301150,24300,24300,24300,24300,0
|
|
20240502,174200,1345301150,24300,24300,24300,24300,0
|
|
20240502,174100,1345301150,24300,24300,24300,24300,0
|
|
20240502,174000,1345301150,24300,24300,24300,24300,0
|
|
20240502,173900,1345301150,24300,24300,24300,24300,0
|
|
20240502,173800,1345301150,24300,24300,24300,24300,0
|
|
20240502,173700,1345301150,24300,24300,24300,24300,0
|
|
20240502,173600,1345301150,24300,24300,24300,24300,0
|
|
20240502,173500,1345301150,24300,24300,24300,24300,0
|
|
20240502,173400,1345301150,24300,24300,24300,24300,0
|
|
20240502,173300,1345301150,24300,24300,24300,24300,0
|
|
20240502,173200,1345301150,24300,24300,24300,24300,0
|
|
20240502,173100,1345301150,24300,24300,24300,24300,0
|
|
20240502,173000,1345301150,24300,24300,24300,24300,0
|
|
20240502,172900,1345301150,24300,24300,24300,24300,0
|
|
20240502,172800,1345301150,24300,24300,24300,24300,0
|
|
20240502,172700,1345301150,24300,24300,24300,24300,0
|
|
20240502,172600,1345301150,24300,24300,24300,24300,0
|
|
20240502,172500,1345301150,24300,24300,24300,24300,0
|
|
20240502,172400,1345301150,24300,24300,24300,24300,0
|
|
20240502,172300,1345301150,24300,24300,24300,24300,0
|
|
20240502,172200,1345301150,24300,24300,24300,24300,0
|
|
20240502,172100,1345301150,24300,24300,24300,24300,0
|
|
20240502,172000,1345301150,24300,24300,24300,24300,0
|
|
20240502,171900,1345301150,24300,24300,24300,24300,0
|
|
20240502,171800,1345301150,24300,24300,24300,24300,0
|
|
20240502,171700,1345301150,24300,24300,24300,24300,0
|
|
20240502,171600,1345301150,24300,24300,24300,24300,0
|
|
20240502,171500,1345301150,24300,24300,24300,24300,0
|
|
20240502,171400,1345301150,24300,24300,24300,24300,218
|
|
20240502,171300,1345301150,24300,24300,24300,24300,0
|
|
20240502,171200,1345301150,24300,24300,24300,24300,0
|
|
20240502,171100,1345301150,24300,24300,24300,24300,0
|
|
20240502,171000,1345301150,24300,24300,24300,24300,0
|
|
20240502,170900,1345301150,24300,24300,24300,24300,0
|
|
20240502,170800,1345301150,24300,24300,24300,24300,0
|
|
20240502,170700,1345301150,24300,24300,24300,24300,0
|
|
20240502,170600,1345301150,24300,24300,24300,24300,0
|
|
20240502,170500,1345301150,24300,24300,24300,24300,0
|
|
20240502,170400,1345301150,24300,24300,24300,24300,0
|
|
20240502,170300,1345301150,24300,24300,24300,24300,0
|
|
20240502,170200,1345301150,24300,24300,24300,24300,0
|
|
20240502,170100,1345301150,24300,24300,24300,24300,0
|
|
20240502,170000,1345301150,24300,24300,24300,24300,0
|
|
20240502,165900,1345301150,24300,24300,24300,24300,0
|
|
20240502,165800,1345301150,24300,24300,24300,24300,0
|
|
20240502,165700,1345301150,24300,24300,24300,24300,0
|
|
20240502,165600,1345301150,24300,24300,24300,24300,0
|
|
20240502,165500,1345301150,24300,24300,24300,24300,0
|
|
20240502,165400,1345301150,24300,24300,24300,24300,0
|
|
20240502,165300,1345301150,24300,24300,24300,24300,0
|
|
20240502,165200,1345301150,24300,24300,24300,24300,0
|
|
20240502,165100,1345301150,24300,24300,24300,24300,0
|
|
20240502,165000,1345301150,24300,24300,24300,24300,0
|
|
20240502,164900,1345301150,24300,24300,24300,24300,0
|
|
20240502,164800,1345301150,24300,24300,24300,24300,0
|
|
20240502,164700,1345301150,24300,24300,24300,24300,0
|
|
20240502,164600,1345301150,24300,24300,24300,24300,0
|
|
20240502,164500,1345301150,24300,24300,24300,24300,0
|
|
20240502,164400,1345301150,24300,24300,24300,24300,218
|
|
20240502,164300,1345301150,24300,24300,24300,24300,0
|
|
20240502,164200,1345301150,24300,24300,24300,24300,0
|
|
20240502,164100,1345301150,24300,24300,24300,24300,0
|
|
20240502,164000,1345301150,24300,24300,24300,24300,0
|
|
20240502,163900,1345301150,24300,24300,24300,24300,0
|
|
20240502,163800,1345301150,24300,24300,24300,24300,0
|
|
20240502,163700,1345301150,24300,24300,24300,24300,0
|
|
20240502,163600,1345301150,24300,24300,24300,24300,0
|
|
20240502,163500,1345301150,24300,24300,24300,24300,0
|
|
20240502,163400,1345301150,24300,24300,24300,24300,0
|
|
20240502,163300,1345301150,24300,24300,24300,24300,0
|
|
20240502,163200,1345301150,24300,24300,24300,24300,0
|
|
20240502,163100,1345301150,24300,24300,24300,24300,0
|
|
20240502,163000,1345301150,24300,24300,24300,24300,0
|
|
20240502,162900,1345301150,24300,24300,24300,24300,0
|
|
20240502,162800,1345301150,24300,24300,24300,24300,0
|
|
20240502,162700,1345301150,24300,24300,24300,24300,0
|
|
20240502,162600,1345301150,24300,24300,24300,24300,0
|
|
20240502,162500,1345301150,24300,24300,24300,24300,0
|
|
20240502,162400,1345301150,24300,24300,24300,24300,0
|
|
20240502,162300,1345301150,24300,24300,24300,24300,0
|
|
20240502,162200,1345301150,24300,24300,24300,24300,0
|
|
20240502,162100,1345301150,24300,24300,24300,24300,0
|
|
20240502,162000,1345301150,24300,24300,24300,24300,0
|
|
20240502,161900,1345301150,24300,24300,24300,24300,0
|
|
20240502,161800,1345301150,24300,24300,24300,24300,0
|
|
20240502,161700,1345301150,24300,24300,24300,24300,0
|
|
20240502,161600,1345301150,24300,24300,24300,24300,0
|
|
20240502,161500,1345301150,24300,24300,24300,24300,0
|
|
20240502,161400,1345301150,24300,24300,24300,24300,218
|
|
20240502,161300,1345301150,24300,24300,24300,24300,0
|
|
20240502,161200,1345301150,24300,24300,24300,24300,0
|
|
20240502,161100,1345301150,24300,24300,24300,24300,0
|
|
20240502,161000,1345301150,24300,24300,24300,24300,0
|
|
20240502,160900,1345301150,24300,24300,24300,24300,0
|
|
20240502,160800,1345301150,24300,24300,24300,24300,0
|
|
20240502,160700,1345301150,24300,24300,24300,24300,0
|
|
20240502,160600,1345301150,24300,24300,24300,24300,0
|
|
20240502,160500,1345301150,24300,24300,24300,24300,0
|
|
20240502,160400,1345301150,24300,24300,24300,24300,0
|
|
20240502,160300,1345301150,24300,24300,24300,24300,0
|
|
20240502,160200,1345301150,24300,24300,24300,24300,0
|
|
20240502,160100,1345301150,24300,24300,24300,24300,0
|
|
20240502,160000,1345301150,24300,24300,24300,24300,0
|
|
20240502,155900,1345301150,24300,24300,24300,24300,0
|
|
20240502,155800,1345301150,24300,24300,24300,24300,0
|
|
20240502,155700,1345301150,24300,24300,24300,24300,0
|
|
20240502,155600,1345301150,24300,24300,24300,24300,0
|
|
20240502,155500,1345301150,24300,24300,24300,24300,0
|
|
20240502,155400,1345301150,24300,24300,24300,24300,0
|
|
20240502,155300,1345301150,24300,24300,24300,24300,0
|
|
20240502,155200,1345301150,24300,24300,24300,24300,0
|
|
20240502,155100,1345301150,24300,24300,24300,24300,0
|
|
20240502,155000,1345301150,24300,24300,24300,24300,0
|
|
20240502,154900,1345301150,24300,24300,24300,24300,0
|
|
20240502,154800,1345301150,24300,24300,24300,24300,0
|
|
20240502,154700,1345301150,24300,24300,24300,24300,0
|
|
20240502,154600,1345301150,24300,24300,24300,24300,0
|
|
20240502,154500,1345301150,24300,24300,24300,24300,0
|
|
20240502,154400,1345301150,24300,24300,24300,24300,218
|
|
20240502,154300,1345301150,24300,24300,24300,24300,0
|
|
20240502,154200,1345301150,24300,24300,24300,24300,0
|
|
20240502,154100,1345301150,24300,24300,24300,24300,0
|
|
20240502,154000,1345301150,24300,24300,24300,24300,0
|
|
20240502,153900,1345301150,24300,24300,24300,24300,0
|
|
20240502,153800,1345301150,24300,24300,24300,24300,0
|
|
20240502,153700,1345301150,24300,24300,24300,24300,0
|
|
20240502,153600,1345301150,24300,24300,24300,24300,0
|
|
20240502,153500,1345301150,24300,24300,24300,24300,0
|
|
20240502,153400,1345301150,24300,24300,24300,24300,0
|
|
20240502,153300,1345301150,24300,24300,24300,24300,0
|
|
20240502,153200,1345301150,24300,24300,24300,24300,0
|
|
20240502,153100,1345301150,24300,24300,24300,24300,0
|
|
20240502,153000,1345301150,24300,24300,24300,24300,218
|
|
20240502,152900,1340003750,24250,24250,24250,24250,0
|
|
20240502,152800,1340003750,24250,24250,24250,24250,0
|
|
20240502,152700,1340003750,24250,24250,24250,24250,0
|
|
20240502,152600,1340003750,24250,24250,24250,24250,0
|
|
20240502,152500,1340003750,24250,24250,24250,24250,0
|
|
20240502,152400,1340003750,24250,24250,24250,24250,0
|
|
20240502,152300,1340003750,24250,24250,24250,24250,0
|
|
20240502,152200,1340003750,24250,24250,24250,24250,0
|
|
20240502,152100,1340003750,24250,24250,24250,24250,0
|
|
20240502,152000,1340003750,24250,24250,24250,24250,0
|
|
20240502,151900,1340003750,24250,24300,24300,24250,261
|
|
20240502,151800,1333673150,24300,24250,24300,24250,153
|
|
20240502,151700,1329962650,24300,24250,24300,24250,122
|
|
20240502,151600,1326998650,24300,24250,24300,24250,132
|
|
20240502,151500,1323797550,24300,24300,24300,24250,8
|
|
20240502,151400,1323603400,24300,24300,24300,24250,288
|
|
20240502,151300,1316611500,24250,24250,24250,24250,226
|
|
20240502,151200,1311131000,24300,24350,24350,24300,55
|
|
20240502,151100,1309792000,24350,24350,24350,24350,1
|
|
20240502,151000,1309767650,24300,24350,24350,24300,163
|
|
20240502,150900,1305806650,24350,24350,24350,24350,1
|
|
20240502,150800,1305782300,24350,24350,24350,24300,374
|
|
20240502,150700,1296681900,24350,24300,24350,24300,153
|
|
20240502,150600,1292963950,24250,24350,24350,24250,56
|
|
20240502,150500,1291605550,24300,24300,24350,24300,108
|
|
20240502,150400,1288980800,24300,24250,24300,24250,155
|
|
20240502,150300,1285221800,24300,24300,24300,24300,92
|
|
20240502,150200,1282986200,24250,24250,24250,24250,155
|
|
20240502,150100,1279227450,24250,24300,24300,24250,8
|
|
20240502,150000,1279033300,24300,24250,24300,24250,169
|
|
20240502,145900,1274933150,24300,24250,24300,24250,150
|
|
20240502,145800,1271294650,24250,24250,24250,24250,0
|
|
20240502,145700,1271294650,24250,24300,24300,24250,150
|
|
20240502,145600,1267656150,24250,24250,24250,24250,0
|
|
20240502,145500,1267656150,24250,24300,24300,24250,176
|
|
20240502,145400,1263385900,24250,24250,24250,24250,0
|
|
20240502,145300,1263385900,24250,24250,24250,24250,130
|
|
20240502,145200,1260233400,24250,24250,24250,24250,121
|
|
20240502,145100,1257299150,24250,24300,24300,24250,150
|
|
20240502,145000,1253661600,24300,24300,24300,24300,29
|
|
20240502,144900,1252956900,24300,24300,24300,24300,131
|
|
20240502,144800,1249773600,24250,24300,24300,24250,41
|
|
20240502,144700,1248777850,24250,24300,24300,24250,188
|
|
20240502,144600,1244215950,24250,24250,24250,24250,0
|
|
20240502,144500,1244215950,24250,24250,24250,24250,130
|
|
20240502,144400,1241063450,24250,24250,24250,24250,1
|
|
20240502,144300,1241039200,24200,24200,24200,24200,131
|
|
20240502,144200,1237869000,24200,24250,24250,24200,31
|
|
20240502,144100,1237118750,24250,24250,24250,24250,130
|
|
20240502,144000,1233966250,24350,24200,24350,24200,325
|
|
20240502,143900,1226074500,24300,24300,24300,24300,0
|
|
20240502,143800,1226074500,24300,24300,24300,24250,152
|
|
20240502,143700,1222388400,24250,24250,24250,24250,0
|
|
20240502,143600,1222388400,24250,24250,24250,24250,171
|
|
20240502,143500,1218241650,24300,24300,24300,24300,1
|
|
20240502,143400,1218217350,24300,24250,24300,24250,171
|
|
20240502,143300,1214068700,24250,24250,24250,24250,0
|
|
20240502,143200,1214068700,24250,24250,24250,24250,381
|
|
20240502,143100,1204829450,24250,24250,24250,24250,0
|
|
20240502,143000,1204829450,24250,24300,24300,24250,144
|
|
20240502,142900,1201336750,24300,24300,24300,24300,0
|
|
20240502,142800,1201336750,24300,24300,24300,24300,131
|
|
20240502,142700,1198153450,24350,24350,24350,24350,62
|
|
20240502,142600,1196643750,24300,24350,24350,24300,140
|
|
20240502,142500,1193241250,24300,24300,24300,24300,20
|
|
20240502,142400,1192755250,24350,24350,24350,24350,183
|
|
20240502,142300,1188299200,24350,24350,24400,24350,259
|
|
20240502,142200,1181981850,24350,24300,24350,24300,151
|
|
20240502,142100,1178311550,24350,24300,24350,24300,131
|
|
20240502,142000,1175128200,24350,24350,24350,24350,9
|
|
20240502,141900,1174909050,24300,24300,24300,24300,130
|
|
20240502,141800,1171750050,24300,24300,24300,24300,2
|
|
20240502,141700,1171701450,24300,24350,24350,24300,167
|
|
20240502,141600,1167636800,24400,24400,24400,24400,30
|
|
20240502,141500,1166904800,24350,24350,24350,24250,206
|
|
20240502,141400,1161896900,24350,24300,24350,24300,2
|
|
20240502,141300,1161848250,24300,24300,24300,24250,132
|
|
20240502,141200,1158647150,24300,24250,24300,24250,23
|
|
20240502,141100,1158089300,24300,24250,24300,24250,132
|
|
20240502,141000,1154888250,24300,24300,24300,24300,1
|
|
20240502,140900,1154863950,24300,24300,24350,24300,458
|
|
20240502,140800,1143722700,24350,24250,24350,24250,61
|
|
20240502,140700,1142243350,24250,24350,24350,24250,131
|
|
20240502,140600,1139066500,24250,24250,24250,24250,12
|
|
20240502,140500,1138775500,24300,24300,24300,24300,162
|
|
20240502,140400,1134838900,24200,24200,24200,24200,0
|
|
20240502,140300,1134838900,24200,24250,24300,24200,445
|
|
20240502,140200,1124049350,24250,24250,24250,24250,130
|
|
20240502,140100,1120896850,24250,24250,24250,24250,0
|
|
20240502,140000,1120896850,24250,24250,24250,24250,143
|
|
20240502,135900,1117429100,24200,24200,24200,24200,22
|
|
20240502,135800,1116896700,24200,24300,24300,24200,141
|
|
20240502,135700,1113483400,24200,24200,24200,24200,15
|
|
20240502,135600,1113120400,24300,24250,24300,24250,145
|
|
20240502,135500,1109603450,24250,24250,24250,24250,0
|
|
20240502,135400,1109603450,24250,24300,24300,24200,137
|
|
20240502,135300,1106287400,24300,24300,24300,24300,3
|
|
20240502,135200,1106214500,24300,24250,24300,24250,135
|
|
20240502,135100,1102940700,24250,24250,24250,24250,0
|
|
20240502,135000,1102940700,24250,24250,24250,24250,171
|
|
20240502,134900,1098793950,24300,24300,24300,24300,53
|
|
20240502,134800,1097506050,24300,24300,24300,24300,90
|
|
20240502,134700,1095319050,24300,24300,24300,24300,0
|
|
20240502,134600,1095319050,24300,24250,24350,24250,154
|
|
20240502,134500,1091577950,24250,24250,24250,24250,132
|
|
20240502,134400,1088376950,24350,24350,24350,24350,19
|
|
20240502,134300,1087914300,24350,24300,24350,24300,200
|
|
20240502,134200,1083052250,24350,24350,24350,24350,0
|
|
20240502,134100,1083052250,24350,24250,24350,24250,745
|
|
20240502,134000,1064953150,24300,24300,24300,24300,1
|
|
20240502,133900,1064928850,24250,24250,24250,24250,131
|
|
20240502,133800,1061752100,24250,24250,24300,24250,136
|
|
20240502,133700,1058453050,24300,24250,24300,24250,159
|
|
20240502,133600,1054595900,24250,24250,24250,24250,0
|
|
20240502,133500,1054595900,24250,24250,24250,24200,176
|
|
20240502,133400,1050334400,24250,24250,24250,24200,12
|
|
20240502,133300,1050043650,24250,24200,24250,24200,177
|
|
20240502,133200,1045759100,24250,24250,24250,24250,0
|
|
20240502,133100,1045759100,24250,24250,24250,24200,143
|
|
20240502,133000,1042297850,24250,24300,24300,24250,7
|
|
20240502,132900,1042128050,24300,24300,24300,24200,150
|
|
20240502,132800,1038496050,24350,24350,24350,24350,0
|
|
20240502,132700,1038496050,24350,24300,24350,24200,155
|
|
20240502,132600,1034741800,24300,24200,24300,24200,167
|
|
20240502,132500,1030696700,24300,24250,24350,24250,120
|
|
20240502,132400,1027783250,24200,24200,24200,24200,131
|
|
20240502,132300,1024613050,24200,24200,24200,24200,115
|
|
20240502,132200,1021830050,24200,24250,24250,24200,187
|
|
20240502,132100,1017303550,24200,24200,24200,24200,0
|
|
20240502,132000,1017303550,24200,24200,24200,24200,154
|
|
20240502,131900,1013576750,24200,24200,24200,24200,0
|
|
20240502,131800,1013576750,24200,24200,24200,24200,131
|
|
20240502,131700,1010406550,24200,24200,24200,24200,0
|
|
20240502,131600,1010406550,24200,24200,24200,24200,130
|
|
20240502,131500,1007260550,24300,24300,24300,24300,12
|
|
20240502,131400,1006968950,24250,24250,24250,24250,197
|
|
20240502,131300,1002191700,24250,24250,24250,24250,0
|
|
20240502,131200,1002191700,24250,24250,24250,24250,131
|
|
20240502,131100,999014950,24300,24200,24300,24200,4
|
|
20240502,131000,998917850,24200,24250,24300,24200,148
|
|
20240502,130900,995334500,24300,24300,24300,24300,1
|
|
20240502,130800,995310200,24200,24250,24250,24200,170
|
|
20240502,130700,991194200,24250,24200,24250,24200,309
|
|
20240502,130600,983711900,24250,24250,24250,24250,0
|
|
20240502,130500,983711900,24250,24200,24250,24200,145
|
|
20240502,130400,980202150,24250,24250,24250,24250,34
|
|
20240502,130300,979377650,24250,24250,24250,24250,194
|
|
20240502,130200,974673150,24250,24250,24250,24250,0
|
|
20240502,130100,974673150,24250,24300,24350,24200,3227
|
|
20240502,130000,896550000,24300,24300,24300,24300,0
|
|
20240502,125900,896550000,24300,24250,24300,24250,139
|
|
20240502,125800,893178800,24250,24250,24250,24250,0
|
|
20240502,125700,893178800,24250,24250,24250,24250,130
|
|
20240502,125600,890026300,24250,24250,24250,24250,0
|
|
20240502,125500,890026300,24250,24250,24250,24250,148
|
|
20240502,125400,886437300,24250,24200,24250,24200,27
|
|
20240502,125300,885783850,24250,24250,24250,24250,193
|
|
20240502,125200,881103600,24250,24250,24250,24250,0
|
|
20240502,125100,881103600,24250,24250,24250,24250,132
|
|
20240502,125000,877902600,24200,24200,24200,24200,0
|
|
20240502,124900,877902600,24200,24300,24300,24200,131
|
|
20240502,124800,874732300,24250,24250,24250,24250,130
|
|
20240502,124700,871579800,24200,24200,24200,24200,0
|
|
20240502,124600,871579800,24200,24200,24200,24200,131
|
|
20240502,124500,868409600,24250,24250,24250,24250,0
|
|
20240502,124400,868409600,24250,24250,24250,24250,130
|
|
20240502,124300,865257100,24250,24250,24250,24250,0
|
|
20240502,124200,865257100,24250,24250,24250,24250,130
|
|
20240502,124100,862104600,24250,24250,24250,24250,28
|
|
20240502,124000,861425600,24250,24250,24250,24250,131
|
|
20240502,123900,858248850,24250,24250,24250,24250,0
|
|
20240502,123800,858248850,24250,24250,24250,24250,130
|
|
20240502,123700,855096350,24250,24250,24250,24250,5
|
|
20240502,123600,854975100,24250,24250,24250,24250,130
|
|
20240502,123500,851822600,24200,24200,24200,24200,1
|
|
20240502,123400,851798400,24250,24250,24300,24250,576
|
|
20240502,123300,837816250,24250,24250,24250,24250,0
|
|
20240502,123200,837816250,24250,24250,24250,24250,203
|
|
20240502,123100,832893500,24250,24250,24250,24250,1
|
|
20240502,123000,832869250,24250,24250,24250,24200,166
|
|
20240502,122900,828851950,24200,24200,24200,24200,131
|
|
20240502,122800,825681750,24200,24200,24200,24200,28
|
|
20240502,122700,825004150,24200,24200,24200,24200,130
|
|
20240502,122600,821858150,24250,24250,24250,24250,400
|
|
20240502,122500,812158150,24250,24250,24250,24250,130
|
|
20240502,122400,809005650,24250,24250,24250,24250,0
|
|
20240502,122300,809005650,24250,24250,24250,24250,131
|
|
20240502,122200,805828900,24300,24300,24300,24300,2
|
|
20240502,122100,805780300,24250,24300,24300,24250,131
|
|
20240502,122000,802603500,24250,24250,24250,24250,0
|
|
20240502,121900,802603500,24250,24300,24300,24200,137
|
|
20240502,121800,799287750,24250,24250,24250,24250,0
|
|
20240502,121700,799287750,24250,24250,24250,24250,130
|
|
20240502,121600,796135250,24200,24200,24200,24200,50
|
|
20240502,121500,794925250,24200,24300,24300,24200,163
|
|
20240502,121400,790978900,24250,24300,24300,24250,49
|
|
20240502,121300,789790600,24200,24200,24250,24200,371
|
|
20240502,121200,780803650,24200,24200,24200,24200,130
|
|
20240502,121100,777657650,24250,24200,24250,24200,10
|
|
20240502,121000,777415550,24200,24200,24200,24200,130
|
|
20240502,120900,774269550,24250,24250,24250,24250,0
|
|
20240502,120800,774269550,24250,24200,24250,24200,171
|
|
20240502,120700,770131050,24250,24250,24250,24250,0
|
|
20240502,120600,770131050,24250,24200,24250,24200,136
|
|
20240502,120500,766839550,24250,24250,24250,24250,11
|
|
20240502,120400,766572800,24200,24200,24200,24200,130
|
|
20240502,120300,763426800,24250,24250,24250,24250,2
|
|
20240502,120200,763378300,24200,24200,24200,24200,161
|
|
20240502,120100,759482100,24200,24250,24250,24200,105
|
|
20240502,120000,756940850,24250,24200,24250,24200,132
|
|
20240502,115900,753746350,24200,24200,24200,24200,0
|
|
20240502,115800,753746350,24200,24250,24250,24200,140
|
|
20240502,115700,750357850,24250,24250,24250,24250,9
|
|
20240502,115600,750139600,24200,24200,24200,24200,131
|
|
20240502,115500,746969400,24200,24200,24200,24200,1
|
|
20240502,115400,746945200,24200,24200,24200,24200,130
|
|
20240502,115300,743799200,24200,24200,24200,24200,135
|
|
20240502,115200,740532200,24200,24200,24200,24200,0
|
|
20240502,115100,740532200,24200,24200,24200,24200,130
|
|
20240502,115000,737386200,24200,24200,24200,24200,0
|
|
20240502,114900,737386200,24200,24200,24200,24200,160
|
|
20240502,114800,733514200,24250,24250,24250,24250,10
|
|
20240502,114700,733271700,24250,24250,24250,24250,2
|
|
20240502,114600,733223200,24200,24250,24250,24200,300
|
|
20240502,114500,725962700,24250,24200,24250,24200,286
|
|
20240502,114400,719033700,24200,24200,24200,24200,0
|
|
20240502,114300,719033700,24200,24200,24200,24200,130
|
|
20240502,114200,715887700,24200,24200,24200,24200,0
|
|
20240502,114100,715887700,24200,24200,24200,24200,142
|
|
20240502,114000,712451300,24200,24200,24200,24200,0
|
|
20240502,113900,712451300,24200,24200,24200,24200,131
|
|
20240502,113800,709281100,24250,24250,24250,24250,50
|
|
20240502,113700,708068600,24200,24200,24200,24200,130
|
|
20240502,113600,704922600,24200,24200,24200,24200,33
|
|
20240502,113500,704124000,24250,24250,24250,24250,80
|
|
20240502,113400,702184000,24200,24200,24250,24200,141
|
|
20240502,113300,698771550,24250,24250,24250,24250,1
|
|
20240502,113200,698747300,24200,24250,24250,24200,133
|
|
20240502,113100,695528550,24200,24250,24250,24200,71
|
|
20240502,113000,693809100,24200,24200,24200,24200,134
|
|
20240502,112900,690566300,24200,24200,24200,24200,0
|
|
20240502,112800,690566300,24200,24250,24250,24200,136
|
|
20240502,112700,687274800,24250,24250,24250,24250,52
|
|
20240502,112600,686013800,24250,24250,24250,24250,51
|
|
20240502,112500,684777050,24250,24250,24250,24250,59
|
|
20240502,112400,683346300,24200,24250,24250,24200,161
|
|
20240502,112300,679448600,24250,24200,24250,24200,35
|
|
20240502,112200,678601550,24250,24250,24250,24250,67
|
|
20240502,112100,676976800,24200,24200,24200,24200,0
|
|
20240502,112000,676976800,24200,24300,24300,24200,133
|
|
20240502,111900,673758050,24250,24250,24250,24250,33
|
|
20240502,111800,672957800,24250,24250,24250,24250,130
|
|
20240502,111700,669805300,24250,24250,24250,24250,19
|
|
20240502,111600,669344550,24300,24300,24300,24300,7
|
|
20240502,111500,669174450,24350,24250,24350,24250,234
|
|
20240502,111400,663494450,24250,24250,24250,24250,45
|
|
20240502,111300,662403200,24250,24200,24250,24200,240
|
|
20240502,111200,656589700,24250,24250,24250,24250,1
|
|
20240502,111100,656565450,24200,24200,24200,24200,130
|
|
20240502,111000,653419450,24200,24300,24300,24200,49
|
|
20240502,110900,652233500,24300,24250,24300,24200,241
|
|
20240502,110800,646395750,24250,24200,24250,24200,65
|
|
20240502,110700,644822650,24200,24200,24200,24200,105
|
|
20240502,110600,642281650,24250,24200,24250,24150,189
|
|
20240502,110500,637709100,24200,24200,24200,24200,287
|
|
20240502,110400,630763700,24250,24250,24250,24250,14
|
|
20240502,110300,630424200,24200,24200,24200,24200,131
|
|
20240502,110200,627254000,24200,24200,24200,24200,0
|
|
20240502,110100,627254000,24200,24250,24250,24200,192
|
|
20240502,110000,622604500,24250,24300,24300,24250,2
|
|
20240502,105900,622555950,24200,24200,24200,24200,305
|
|
20240502,105800,615174950,24250,24200,24250,24200,157
|
|
20240502,105700,611374250,24150,24150,24150,24150,36
|
|
20240502,105600,610504850,24150,24200,24200,24150,172
|
|
20240502,105500,606343500,24200,24200,24200,24200,40
|
|
20240502,105400,605375500,24200,24200,24200,24200,140
|
|
20240502,105300,601987500,24200,24200,24200,24200,0
|
|
20240502,105200,601987500,24200,24150,24200,24150,239
|
|
20240502,105100,596210250,24200,24200,24200,24200,100
|
|
20240502,105000,593790250,24200,24200,24200,24200,43
|
|
20240502,104900,592749650,24200,24200,24200,24200,2
|
|
20240502,104800,592701250,24200,24200,24200,24150,212
|
|
20240502,104700,587572500,24200,24150,24200,24150,112
|
|
20240502,104600,584862250,24150,24200,24200,24150,171
|
|
20240502,104500,580730550,24200,24200,24200,24200,242
|
|
20240502,104400,574874150,24200,24150,24200,24150,185
|
|
20240502,104300,570405500,24150,24150,24150,24150,128
|
|
20240502,104200,567314300,24150,24200,24200,24150,221
|
|
20240502,104100,561972650,24200,24200,24200,24200,180
|
|
20240502,104000,557616650,24200,24200,24200,24200,130
|
|
20240502,103900,554470650,24200,24200,24250,24200,237
|
|
20240502,103800,548730250,24250,24200,24250,24150,428
|
|
20240502,103700,538393900,24200,24200,24200,24150,250
|
|
20240502,103600,532345700,24250,24250,24250,24250,2
|
|
20240502,103500,532297200,24250,24200,24250,24150,578
|
|
20240502,103400,518311200,24200,24200,24200,24200,10
|
|
20240502,103300,518069200,24250,24250,24250,24200,147
|
|
20240502,103200,514510950,24200,24200,24200,24200,34
|
|
20240502,103100,513688150,24200,24200,24200,24200,1070
|
|
20240502,103000,487794150,24200,24200,24250,24200,410
|
|
20240502,102900,477864650,24250,24250,24250,24250,28
|
|
20240502,102800,477185650,24300,24300,24300,24300,1
|
|
20240502,102700,477161350,24200,24250,24250,24200,346
|
|
20240502,102600,468782850,24250,24250,24250,24250,100
|
|
20240502,102500,466357850,24250,24250,24250,24250,169
|
|
20240502,102400,462259600,24250,24250,24250,24250,1
|
|
20240502,102300,462235350,24250,24300,24300,24250,230
|
|
20240502,102200,456652850,24250,24250,24250,24250,600
|
|
20240502,102100,442102850,24200,24250,24250,24200,232
|
|
20240502,102000,436483350,24250,24250,24250,24250,47
|
|
20240502,101900,435343600,24250,24250,24250,24250,52
|
|
20240502,101800,434082600,24250,24200,24250,24200,183
|
|
20240502,101700,429653250,24250,24250,24250,24250,36
|
|
20240502,101600,428780250,24250,24250,24250,24250,77
|
|
20240502,101500,426913000,24250,24250,24250,24200,92
|
|
20240502,101400,424682050,24250,24300,24300,24200,473
|
|
20240502,101300,413208300,24250,24300,24300,24250,24
|
|
20240502,101200,412625150,24300,24250,24300,24250,540
|
|
20240502,101100,399508650,24250,24250,24250,24250,5
|
|
20240502,101000,399387400,24200,24200,24250,24200,417
|
|
20240502,100900,389283700,24200,24250,24250,24200,6
|
|
20240502,100800,389138250,24200,24300,24300,24200,817
|
|
20240502,100700,369327200,24300,24300,24300,24300,60
|
|
20240502,100600,367869200,24300,24400,24400,24250,60
|
|
20240502,100500,366413600,24250,24250,24250,24250,42
|
|
20240502,100400,365395100,24250,24250,24300,24250,182
|
|
20240502,100300,360980550,24250,24250,24250,24250,5
|
|
20240502,100200,360859300,24250,24300,24300,24250,984
|
|
20240502,100100,336954650,24300,24300,24350,24300,157
|
|
20240502,100000,333138300,24350,24400,24400,24350,12
|
|
20240502,095900,332846050,24300,24300,24300,24300,133
|
|
20240502,095800,329614150,24350,24300,24350,24300,112
|
|
20240502,095700,326892450,24300,24300,24300,24300,130
|
|
20240502,095600,323733450,24300,24300,24300,24300,85
|
|
20240502,095500,321667950,24300,24300,24300,24300,145
|
|
20240502,095400,318144450,24350,24350,24350,24350,0
|
|
20240502,095300,318144450,24350,24300,24350,24300,139
|
|
20240502,095200,314766350,24350,24300,24350,24300,141
|
|
20240502,095100,311335150,24300,24300,24300,24300,130
|
|
20240502,095000,308176150,24350,24300,24350,24300,33
|
|
20240502,094900,307373600,24300,24400,24400,24300,62
|
|
20240502,094800,305864950,24400,24400,24400,24400,65
|
|
20240502,094700,304278950,24350,24350,24400,24350,355
|
|
20240502,094600,295633200,24350,24350,24350,24350,30
|
|
20240502,094500,294902700,24350,24400,24400,24350,58
|
|
20240502,094400,293488850,24400,24350,24400,24350,12
|
|
20240502,094300,293196100,24300,24300,24300,24300,131
|
|
20240502,094200,290012800,24300,24300,24350,24300,165
|
|
20240502,094100,286001650,24300,24300,24300,24300,0
|
|
20240502,094000,286001650,24300,24250,24300,24250,346
|
|
20240502,093900,277600350,24300,24250,24300,24250,46
|
|
20240502,093800,276484750,24250,24300,24300,24250,206
|
|
20240502,093700,271485500,24250,24250,24250,24250,10
|
|
20240502,093600,271243000,24250,24250,24250,24250,130
|
|
20240502,093500,268090500,24200,24300,24300,24200,20
|
|
20240502,093400,267606350,24250,24250,24300,24250,787
|
|
20240502,093300,248521350,24250,24300,24300,24250,94
|
|
20240502,093200,246240850,24250,24300,24300,24250,801
|
|
20240502,093100,226799950,24350,24350,24350,24350,4
|
|
20240502,093000,226702550,24350,24300,24350,24300,220
|
|
20240502,092900,221355250,24300,24300,24300,24300,7
|
|
20240502,092800,221185150,24300,24300,24300,24250,201
|
|
20240502,092700,216307350,24250,24250,24250,24250,0
|
|
20240502,092600,216307350,24250,24250,24400,24250,1212
|
|
20240502,092500,186889550,24300,24250,24300,24250,220
|
|
20240502,092400,181552000,24350,24250,24450,24250,105
|
|
20240502,092300,178995200,24250,24250,24250,24200,115
|
|
20240502,092200,176206750,24250,24250,24300,24250,288
|
|
20240502,092100,169220150,24250,24200,24250,24200,148
|
|
20240502,092000,165637700,24250,24250,24250,24200,128
|
|
20240502,091900,162535600,24200,24250,24250,24200,265
|
|
20240502,091800,156117350,24250,24200,24250,24200,5
|
|
20240502,091700,155996150,24200,24250,24300,24200,1298
|
|
20240502,091600,124554600,24250,24300,24300,24250,72
|
|
20240502,091500,122806700,24300,24350,24400,24300,711
|
|
20240502,091400,105513650,24350,24400,24400,24350,14
|
|
20240502,091300,105172350,24400,24350,24400,24350,595
|
|
20240502,091200,90681450,24400,24450,24450,24400,69
|
|
20240502,091100,88997750,24400,24500,24500,24400,912
|
|
20240502,091000,66719100,24500,24500,24500,24500,178
|
|
20240502,090900,62358100,24500,24500,24500,24500,339
|
|
20240502,090800,54052600,24550,24550,24550,24550,6
|
|
20240502,090700,53905300,24500,24500,24500,24500,130
|
|
20240502,090600,50720300,24500,24500,24500,24500,164
|
|
20240502,090500,46702300,24550,24550,24550,24550,12
|
|
20240502,090400,46407700,24550,24500,24600,24500,266
|
|
20240502,090300,39883850,24600,24550,24600,24500,575
|
|
20240502,090200,25767300,24550,24550,24550,24500,204
|
|
20240502,090100,20765600,24550,24550,24550,24550,12
|
|
20240502,090000,20471000,24550,24600,24600,24400,834
|