753 lines
41 KiB
CSV
753 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,213000,36478711000,38700,38700,38700,38700,20477
|
|
20240502,212900,36478711000,38700,38700,38700,38700,0
|
|
20240502,212800,36478711000,38700,38700,38700,38700,0
|
|
20240502,212700,36478711000,38700,38700,38700,38700,0
|
|
20240502,212600,36478711000,38700,38700,38700,38700,0
|
|
20240502,212500,36478711000,38700,38700,38700,38700,0
|
|
20240502,212400,36478711000,38700,38700,38700,38700,0
|
|
20240502,212300,36478711000,38700,38700,38700,38700,0
|
|
20240502,212200,36478711000,38700,38700,38700,38700,0
|
|
20240502,212100,36478711000,38700,38700,38700,38700,0
|
|
20240502,212000,36478711000,38700,38700,38700,38700,0
|
|
20240502,211900,36478711000,38700,38700,38700,38700,0
|
|
20240502,211800,36478711000,38700,38700,38700,38700,0
|
|
20240502,211700,36478711000,38700,38700,38700,38700,0
|
|
20240502,211600,36478711000,38700,38700,38700,38700,0
|
|
20240502,211500,36478711000,38700,38700,38700,38700,0
|
|
20240502,211400,36478711000,38700,38700,38700,38700,0
|
|
20240502,211300,36478711000,38700,38700,38700,38700,0
|
|
20240502,211200,36478711000,38700,38700,38700,38700,0
|
|
20240502,211100,36478711000,38700,38700,38700,38700,0
|
|
20240502,211000,36478711000,38700,38700,38700,38700,0
|
|
20240502,210900,36478711000,38700,38700,38700,38700,0
|
|
20240502,210800,36478711000,38700,38700,38700,38700,0
|
|
20240502,210700,36478711000,38700,38700,38700,38700,0
|
|
20240502,210600,36478711000,38700,38700,38700,38700,0
|
|
20240502,210500,36478711000,38700,38700,38700,38700,0
|
|
20240502,210400,36478711000,38700,38700,38700,38700,0
|
|
20240502,210300,36478711000,38700,38700,38700,38700,0
|
|
20240502,210200,36478711000,38700,38700,38700,38700,0
|
|
20240502,210100,36478711000,38700,38700,38700,38700,0
|
|
20240502,210000,36478711000,38700,38700,38700,38700,20477
|
|
20240502,205900,36478711000,38700,38700,38700,38700,0
|
|
20240502,205800,36478711000,38700,38700,38700,38700,0
|
|
20240502,205700,36478711000,38700,38700,38700,38700,0
|
|
20240502,205600,36478711000,38700,38700,38700,38700,0
|
|
20240502,205500,36478711000,38700,38700,38700,38700,0
|
|
20240502,205400,36478711000,38700,38700,38700,38700,0
|
|
20240502,205300,36478711000,38700,38700,38700,38700,0
|
|
20240502,205200,36478711000,38700,38700,38700,38700,0
|
|
20240502,205100,36478711000,38700,38700,38700,38700,0
|
|
20240502,205000,36478711000,38700,38700,38700,38700,0
|
|
20240502,204900,36478711000,38700,38700,38700,38700,0
|
|
20240502,204800,36478711000,38700,38700,38700,38700,0
|
|
20240502,204700,36478711000,38700,38700,38700,38700,0
|
|
20240502,204600,36478711000,38700,38700,38700,38700,0
|
|
20240502,204500,36478711000,38700,38700,38700,38700,0
|
|
20240502,204400,36478711000,38700,38700,38700,38700,0
|
|
20240502,204300,36478711000,38700,38700,38700,38700,0
|
|
20240502,204200,36478711000,38700,38700,38700,38700,0
|
|
20240502,204100,36478711000,38700,38700,38700,38700,0
|
|
20240502,204000,36478711000,38700,38700,38700,38700,0
|
|
20240502,203900,36478711000,38700,38700,38700,38700,0
|
|
20240502,203800,36478711000,38700,38700,38700,38700,0
|
|
20240502,203700,36478711000,38700,38700,38700,38700,0
|
|
20240502,203600,36478711000,38700,38700,38700,38700,0
|
|
20240502,203500,36478711000,38700,38700,38700,38700,0
|
|
20240502,203400,36478711000,38700,38700,38700,38700,0
|
|
20240502,203300,36478711000,38700,38700,38700,38700,0
|
|
20240502,203200,36478711000,38700,38700,38700,38700,0
|
|
20240502,203100,36478711000,38700,38700,38700,38700,0
|
|
20240502,203000,36478711000,38700,38700,38700,38700,20477
|
|
20240502,202900,36478711000,38700,38700,38700,38700,0
|
|
20240502,202800,36478711000,38700,38700,38700,38700,0
|
|
20240502,202700,36478711000,38700,38700,38700,38700,0
|
|
20240502,202600,36478711000,38700,38700,38700,38700,0
|
|
20240502,202500,36478711000,38700,38700,38700,38700,0
|
|
20240502,202400,36478711000,38700,38700,38700,38700,0
|
|
20240502,202300,36478711000,38700,38700,38700,38700,0
|
|
20240502,202200,36478711000,38700,38700,38700,38700,0
|
|
20240502,202100,36478711000,38700,38700,38700,38700,0
|
|
20240502,202000,36478711000,38700,38700,38700,38700,0
|
|
20240502,201900,36478711000,38700,38700,38700,38700,0
|
|
20240502,201800,36478711000,38700,38700,38700,38700,0
|
|
20240502,201700,36478711000,38700,38700,38700,38700,0
|
|
20240502,201600,36478711000,38700,38700,38700,38700,0
|
|
20240502,201500,36478711000,38700,38700,38700,38700,0
|
|
20240502,201400,36478711000,38700,38700,38700,38700,0
|
|
20240502,201300,36478711000,38700,38700,38700,38700,0
|
|
20240502,201200,36478711000,38700,38700,38700,38700,0
|
|
20240502,201100,36478711000,38700,38700,38700,38700,0
|
|
20240502,201000,36478711000,38700,38700,38700,38700,0
|
|
20240502,200900,36478711000,38700,38700,38700,38700,0
|
|
20240502,200800,36478711000,38700,38700,38700,38700,0
|
|
20240502,200700,36478711000,38700,38700,38700,38700,0
|
|
20240502,200600,36478711000,38700,38700,38700,38700,0
|
|
20240502,200500,36478711000,38700,38700,38700,38700,0
|
|
20240502,200400,36478711000,38700,38700,38700,38700,0
|
|
20240502,200300,36478711000,38700,38700,38700,38700,0
|
|
20240502,200200,36478711000,38700,38700,38700,38700,0
|
|
20240502,200100,36478711000,38700,38700,38700,38700,0
|
|
20240502,200000,36478711000,38700,38700,38700,38700,20477
|
|
20240502,195900,36478711000,38700,38700,38700,38700,0
|
|
20240502,195800,36478711000,38700,38700,38700,38700,0
|
|
20240502,195700,36478711000,38700,38700,38700,38700,0
|
|
20240502,195600,36478711000,38700,38700,38700,38700,0
|
|
20240502,195500,36478711000,38700,38700,38700,38700,0
|
|
20240502,195400,36478711000,38700,38700,38700,38700,0
|
|
20240502,195300,36478711000,38700,38700,38700,38700,0
|
|
20240502,195200,36478711000,38700,38700,38700,38700,0
|
|
20240502,195100,36478711000,38700,38700,38700,38700,0
|
|
20240502,195000,36478711000,38700,38700,38700,38700,0
|
|
20240502,194900,36478711000,38700,38700,38700,38700,0
|
|
20240502,194800,36478711000,38700,38700,38700,38700,0
|
|
20240502,194700,36478711000,38700,38700,38700,38700,0
|
|
20240502,194600,36478711000,38700,38700,38700,38700,0
|
|
20240502,194500,36478711000,38700,38700,38700,38700,0
|
|
20240502,194400,36478711000,38700,38700,38700,38700,0
|
|
20240502,194300,36478711000,38700,38700,38700,38700,0
|
|
20240502,194200,36478711000,38700,38700,38700,38700,0
|
|
20240502,194100,36478711000,38700,38700,38700,38700,0
|
|
20240502,194000,36478711000,38700,38700,38700,38700,0
|
|
20240502,193900,36478711000,38700,38700,38700,38700,0
|
|
20240502,193800,36478711000,38700,38700,38700,38700,0
|
|
20240502,193700,36478711000,38700,38700,38700,38700,0
|
|
20240502,193600,36478711000,38700,38700,38700,38700,0
|
|
20240502,193500,36478711000,38700,38700,38700,38700,0
|
|
20240502,193400,36478711000,38700,38700,38700,38700,0
|
|
20240502,193300,36478711000,38700,38700,38700,38700,0
|
|
20240502,193200,36478711000,38700,38700,38700,38700,0
|
|
20240502,193100,36478711000,38700,38700,38700,38700,0
|
|
20240502,193000,36478711000,38700,38700,38700,38700,20477
|
|
20240502,192900,36478711000,38700,38700,38700,38700,0
|
|
20240502,192800,36478711000,38700,38700,38700,38700,0
|
|
20240502,192700,36478711000,38700,38700,38700,38700,0
|
|
20240502,192600,36478711000,38700,38700,38700,38700,0
|
|
20240502,192500,36478711000,38700,38700,38700,38700,0
|
|
20240502,192400,36478711000,38700,38700,38700,38700,0
|
|
20240502,192300,36478711000,38700,38700,38700,38700,0
|
|
20240502,192200,36478711000,38700,38700,38700,38700,0
|
|
20240502,192100,36478711000,38700,38700,38700,38700,0
|
|
20240502,192000,36478711000,38700,38700,38700,38700,0
|
|
20240502,191900,36478711000,38700,38700,38700,38700,0
|
|
20240502,191800,36478711000,38700,38700,38700,38700,0
|
|
20240502,191700,36478711000,38700,38700,38700,38700,0
|
|
20240502,191600,36478711000,38700,38700,38700,38700,0
|
|
20240502,191500,36478711000,38700,38700,38700,38700,0
|
|
20240502,191400,36478711000,38700,38700,38700,38700,0
|
|
20240502,191300,36478711000,38700,38700,38700,38700,0
|
|
20240502,191200,36478711000,38700,38700,38700,38700,0
|
|
20240502,191100,36478711000,38700,38700,38700,38700,0
|
|
20240502,191000,36478711000,38700,38700,38700,38700,0
|
|
20240502,190900,36478711000,38700,38700,38700,38700,0
|
|
20240502,190800,36478711000,38700,38700,38700,38700,0
|
|
20240502,190700,36478711000,38700,38700,38700,38700,0
|
|
20240502,190600,36478711000,38700,38700,38700,38700,0
|
|
20240502,190500,36478711000,38700,38700,38700,38700,0
|
|
20240502,190400,36478711000,38700,38700,38700,38700,0
|
|
20240502,190300,36478711000,38700,38700,38700,38700,0
|
|
20240502,190200,36478711000,38700,38700,38700,38700,0
|
|
20240502,190100,36478711000,38700,38700,38700,38700,0
|
|
20240502,190000,36478711000,38700,38700,38700,38700,20477
|
|
20240502,185900,36478711000,38700,38700,38700,38700,0
|
|
20240502,185800,36478711000,38700,38700,38700,38700,0
|
|
20240502,185700,36478711000,38700,38700,38700,38700,0
|
|
20240502,185600,36478711000,38700,38700,38700,38700,0
|
|
20240502,185500,36478711000,38700,38700,38700,38700,0
|
|
20240502,185400,36478711000,38700,38700,38700,38700,0
|
|
20240502,185300,36478711000,38700,38700,38700,38700,0
|
|
20240502,185200,36478711000,38700,38700,38700,38700,0
|
|
20240502,185100,36478711000,38700,38700,38700,38700,0
|
|
20240502,185000,36478711000,38700,38700,38700,38700,0
|
|
20240502,184900,36478711000,38700,38700,38700,38700,0
|
|
20240502,184800,36478711000,38700,38700,38700,38700,0
|
|
20240502,184700,36478711000,38700,38700,38700,38700,0
|
|
20240502,184600,36478711000,38700,38700,38700,38700,0
|
|
20240502,184500,36478711000,38700,38700,38700,38700,0
|
|
20240502,184400,36478711000,38700,38700,38700,38700,0
|
|
20240502,184300,36478711000,38700,38700,38700,38700,0
|
|
20240502,184200,36478711000,38700,38700,38700,38700,0
|
|
20240502,184100,36478711000,38700,38700,38700,38700,0
|
|
20240502,184000,36478711000,38700,38700,38700,38700,0
|
|
20240502,183900,36478711000,38700,38700,38700,38700,0
|
|
20240502,183800,36478711000,38700,38700,38700,38700,0
|
|
20240502,183700,36478711000,38700,38700,38700,38700,0
|
|
20240502,183600,36478711000,38700,38700,38700,38700,0
|
|
20240502,183500,36478711000,38700,38700,38700,38700,0
|
|
20240502,183400,36478711000,38700,38700,38700,38700,0
|
|
20240502,183300,36478711000,38700,38700,38700,38700,0
|
|
20240502,183200,36478711000,38700,38700,38700,38700,0
|
|
20240502,183100,36478711000,38700,38700,38700,38700,0
|
|
20240502,183000,36478711000,38700,38700,38700,38700,20477
|
|
20240502,182900,36478711000,38700,38700,38700,38700,0
|
|
20240502,182800,36478711000,38700,38700,38700,38700,0
|
|
20240502,182700,36478711000,38700,38700,38700,38700,0
|
|
20240502,182600,36478711000,38700,38700,38700,38700,0
|
|
20240502,182500,36478711000,38700,38700,38700,38700,0
|
|
20240502,182400,36478711000,38700,38700,38700,38700,0
|
|
20240502,182300,36478711000,38700,38700,38700,38700,0
|
|
20240502,182200,36478711000,38700,38700,38700,38700,0
|
|
20240502,182100,36478711000,38700,38700,38700,38700,0
|
|
20240502,182000,36478711000,38700,38700,38700,38700,0
|
|
20240502,181900,36478711000,38700,38700,38700,38700,0
|
|
20240502,181800,36478711000,38700,38700,38700,38700,0
|
|
20240502,181700,36478711000,38700,38700,38700,38700,0
|
|
20240502,181600,36478711000,38700,38700,38700,38700,0
|
|
20240502,181500,36478711000,38700,38700,38700,38700,0
|
|
20240502,181400,36478711000,38700,38700,38700,38700,0
|
|
20240502,181300,36478711000,38700,38700,38700,38700,0
|
|
20240502,181200,36478711000,38700,38700,38700,38700,0
|
|
20240502,181100,36478711000,38700,38700,38700,38700,0
|
|
20240502,181000,36478711000,38700,38700,38700,38700,0
|
|
20240502,180900,36478711000,38700,38700,38700,38700,0
|
|
20240502,180800,36478711000,38700,38700,38700,38700,0
|
|
20240502,180700,36478711000,38700,38700,38700,38700,0
|
|
20240502,180600,36478711000,38700,38700,38700,38700,0
|
|
20240502,180500,36478711000,38700,38700,38700,38700,0
|
|
20240502,180400,36478711000,38700,38700,38700,38700,0
|
|
20240502,180300,36478711000,38700,38700,38700,38700,0
|
|
20240502,180200,36478711000,38700,38700,38700,38700,0
|
|
20240502,180100,36478711000,38700,38700,38700,38700,0
|
|
20240502,180000,36478711000,38700,38700,38700,38700,20477
|
|
20240502,175900,36478711000,38700,38700,38700,38700,0
|
|
20240502,175800,36478711000,38700,38700,38700,38700,0
|
|
20240502,175700,36478711000,38700,38700,38700,38700,0
|
|
20240502,175600,36478711000,38700,38700,38700,38700,0
|
|
20240502,175500,36478711000,38700,38700,38700,38700,0
|
|
20240502,175400,36478711000,38700,38700,38700,38700,0
|
|
20240502,175300,36478711000,38700,38700,38700,38700,0
|
|
20240502,175200,36478711000,38700,38700,38700,38700,0
|
|
20240502,175100,36478711000,38700,38700,38700,38700,0
|
|
20240502,175000,36478711000,38700,38700,38700,38700,0
|
|
20240502,174900,36478711000,38700,38700,38700,38700,0
|
|
20240502,174800,36478711000,38700,38700,38700,38700,0
|
|
20240502,174700,36478711000,38700,38700,38700,38700,0
|
|
20240502,174600,36478711000,38700,38700,38700,38700,0
|
|
20240502,174500,36478711000,38700,38700,38700,38700,0
|
|
20240502,174400,36478711000,38700,38700,38700,38700,0
|
|
20240502,174300,36478711000,38700,38700,38700,38700,0
|
|
20240502,174200,36478711000,38700,38700,38700,38700,0
|
|
20240502,174100,36478711000,38700,38700,38700,38700,0
|
|
20240502,174000,36478711000,38700,38700,38700,38700,0
|
|
20240502,173900,36478711000,38700,38700,38700,38700,0
|
|
20240502,173800,36478711000,38700,38700,38700,38700,0
|
|
20240502,173700,36478711000,38700,38700,38700,38700,0
|
|
20240502,173600,36478711000,38700,38700,38700,38700,0
|
|
20240502,173500,36478711000,38700,38700,38700,38700,0
|
|
20240502,173400,36478711000,38700,38700,38700,38700,0
|
|
20240502,173300,36478711000,38700,38700,38700,38700,0
|
|
20240502,173200,36478711000,38700,38700,38700,38700,0
|
|
20240502,173100,36478711000,38700,38700,38700,38700,0
|
|
20240502,173000,36478711000,38700,38700,38700,38700,20477
|
|
20240502,172900,36478711000,38700,38700,38700,38700,0
|
|
20240502,172800,36478711000,38700,38700,38700,38700,0
|
|
20240502,172700,36478711000,38700,38700,38700,38700,0
|
|
20240502,172600,36478711000,38700,38700,38700,38700,0
|
|
20240502,172500,36478711000,38700,38700,38700,38700,0
|
|
20240502,172400,36478711000,38700,38700,38700,38700,0
|
|
20240502,172300,36478711000,38700,38700,38700,38700,0
|
|
20240502,172200,36478711000,38700,38700,38700,38700,0
|
|
20240502,172100,36478711000,38700,38700,38700,38700,0
|
|
20240502,172000,36478711000,38700,38700,38700,38700,0
|
|
20240502,171900,36478711000,38700,38700,38700,38700,0
|
|
20240502,171800,36478711000,38700,38700,38700,38700,0
|
|
20240502,171700,36478711000,38700,38700,38700,38700,0
|
|
20240502,171600,36478711000,38700,38700,38700,38700,0
|
|
20240502,171500,36478711000,38700,38700,38700,38700,0
|
|
20240502,171400,36478711000,38700,38700,38700,38700,0
|
|
20240502,171300,36478711000,38700,38700,38700,38700,0
|
|
20240502,171200,36478711000,38700,38700,38700,38700,0
|
|
20240502,171100,36478711000,38700,38700,38700,38700,0
|
|
20240502,171000,36478711000,38700,38700,38700,38700,0
|
|
20240502,170900,36478711000,38700,38700,38700,38700,0
|
|
20240502,170800,36478711000,38700,38700,38700,38700,0
|
|
20240502,170700,36478711000,38700,38700,38700,38700,0
|
|
20240502,170600,36478711000,38700,38700,38700,38700,0
|
|
20240502,170500,36478711000,38700,38700,38700,38700,0
|
|
20240502,170400,36478711000,38700,38700,38700,38700,0
|
|
20240502,170300,36478711000,38700,38700,38700,38700,0
|
|
20240502,170200,36478711000,38700,38700,38700,38700,0
|
|
20240502,170100,36478711000,38700,38700,38700,38700,0
|
|
20240502,170000,36478711000,38700,38700,38700,38700,20477
|
|
20240502,165900,36478711000,38700,38700,38700,38700,0
|
|
20240502,165800,36478711000,38700,38700,38700,38700,0
|
|
20240502,165700,36478711000,38700,38700,38700,38700,0
|
|
20240502,165600,36478711000,38700,38700,38700,38700,0
|
|
20240502,165500,36478711000,38700,38700,38700,38700,0
|
|
20240502,165400,36478711000,38700,38700,38700,38700,0
|
|
20240502,165300,36478711000,38700,38700,38700,38700,0
|
|
20240502,165200,36478711000,38700,38700,38700,38700,0
|
|
20240502,165100,36478711000,38700,38700,38700,38700,0
|
|
20240502,165000,36478711000,38700,38700,38700,38700,0
|
|
20240502,164900,36478711000,38700,38700,38700,38700,0
|
|
20240502,164800,36478711000,38700,38700,38700,38700,0
|
|
20240502,164700,36478711000,38700,38700,38700,38700,0
|
|
20240502,164600,36478711000,38700,38700,38700,38700,0
|
|
20240502,164500,36478711000,38700,38700,38700,38700,0
|
|
20240502,164400,36478711000,38700,38700,38700,38700,0
|
|
20240502,164300,36478711000,38700,38700,38700,38700,0
|
|
20240502,164200,36478711000,38700,38700,38700,38700,0
|
|
20240502,164100,36478711000,38700,38700,38700,38700,0
|
|
20240502,164000,36478711000,38700,38700,38700,38700,0
|
|
20240502,163900,36478711000,38700,38700,38700,38700,0
|
|
20240502,163800,36478711000,38700,38700,38700,38700,0
|
|
20240502,163700,36478711000,38700,38700,38700,38700,0
|
|
20240502,163600,36478711000,38700,38700,38700,38700,0
|
|
20240502,163500,36478711000,38700,38700,38700,38700,0
|
|
20240502,163400,36478711000,38700,38700,38700,38700,0
|
|
20240502,163300,36478711000,38700,38700,38700,38700,0
|
|
20240502,163200,36478711000,38700,38700,38700,38700,0
|
|
20240502,163100,36478711000,38700,38700,38700,38700,0
|
|
20240502,163000,36478711000,38700,38700,38700,38700,20477
|
|
20240502,162900,36478711000,38700,38700,38700,38700,0
|
|
20240502,162800,36478711000,38700,38700,38700,38700,0
|
|
20240502,162700,36478711000,38700,38700,38700,38700,0
|
|
20240502,162600,36478711000,38700,38700,38700,38700,0
|
|
20240502,162500,36478711000,38700,38700,38700,38700,0
|
|
20240502,162400,36478711000,38700,38700,38700,38700,0
|
|
20240502,162300,36478711000,38700,38700,38700,38700,0
|
|
20240502,162200,36478711000,38700,38700,38700,38700,0
|
|
20240502,162100,36478711000,38700,38700,38700,38700,0
|
|
20240502,162000,36478711000,38700,38700,38700,38700,0
|
|
20240502,161900,36478711000,38700,38700,38700,38700,0
|
|
20240502,161800,36478711000,38700,38700,38700,38700,0
|
|
20240502,161700,36478711000,38700,38700,38700,38700,0
|
|
20240502,161600,36478711000,38700,38700,38700,38700,0
|
|
20240502,161500,36478711000,38700,38700,38700,38700,0
|
|
20240502,161400,36478711000,38700,38700,38700,38700,0
|
|
20240502,161300,36478711000,38700,38700,38700,38700,0
|
|
20240502,161200,36478711000,38700,38700,38700,38700,0
|
|
20240502,161100,36478711000,38700,38700,38700,38700,0
|
|
20240502,161000,36478711000,38700,38700,38700,38700,0
|
|
20240502,160900,36478711000,38700,38700,38700,38700,0
|
|
20240502,160800,36478711000,38700,38700,38700,38700,0
|
|
20240502,160700,36478711000,38700,38700,38700,38700,0
|
|
20240502,160600,36478711000,38700,38700,38700,38700,0
|
|
20240502,160500,36478711000,38700,38700,38700,38700,0
|
|
20240502,160400,36478711000,38700,38700,38700,38700,0
|
|
20240502,160300,36478711000,38700,38700,38700,38700,0
|
|
20240502,160200,36478711000,38700,38700,38700,38700,0
|
|
20240502,160100,36478711000,38700,38700,38700,38700,0
|
|
20240502,160000,36478711000,38700,38700,38700,38700,20477
|
|
20240502,155900,36478711000,38700,38700,38700,38700,0
|
|
20240502,155800,36478711000,38700,38700,38700,38700,0
|
|
20240502,155700,36478711000,38700,38700,38700,38700,0
|
|
20240502,155600,36478711000,38700,38700,38700,38700,0
|
|
20240502,155500,36478711000,38700,38700,38700,38700,0
|
|
20240502,155400,36478711000,38700,38700,38700,38700,0
|
|
20240502,155300,36478711000,38700,38700,38700,38700,0
|
|
20240502,155200,36478711000,38700,38700,38700,38700,0
|
|
20240502,155100,36478711000,38700,38700,38700,38700,0
|
|
20240502,155000,36478711000,38700,38700,38700,38700,0
|
|
20240502,154900,36478711000,38700,38700,38700,38700,0
|
|
20240502,154800,36478711000,38700,38700,38700,38700,0
|
|
20240502,154700,36478711000,38700,38700,38700,38700,0
|
|
20240502,154600,36478711000,38700,38700,38700,38700,0
|
|
20240502,154500,36478711000,38700,38700,38700,38700,0
|
|
20240502,154400,36478711000,38700,38700,38700,38700,0
|
|
20240502,154300,36478711000,38700,38700,38700,38700,0
|
|
20240502,154200,36478711000,38700,38700,38700,38700,0
|
|
20240502,154100,36478711000,38700,38700,38700,38700,0
|
|
20240502,154000,36478711000,38700,38700,38700,38700,0
|
|
20240502,153900,36478711000,38700,38700,38700,38700,0
|
|
20240502,153800,36478711000,38700,38700,38700,38700,0
|
|
20240502,153700,36478711000,38700,38700,38700,38700,0
|
|
20240502,153600,36478711000,38700,38700,38700,38700,0
|
|
20240502,153500,36478711000,38700,38700,38700,38700,0
|
|
20240502,153400,36478711000,38700,38700,38700,38700,0
|
|
20240502,153300,36478711000,38700,38700,38700,38700,0
|
|
20240502,153200,36478711000,38700,38700,38700,38700,0
|
|
20240502,153100,36478711000,38700,38700,38700,38700,0
|
|
20240502,153000,36478711000,38700,38700,38700,38700,40954
|
|
20240502,152900,35686251100,38700,38700,38700,38700,0
|
|
20240502,152800,35686251100,38700,38700,38700,38700,0
|
|
20240502,152700,35686251100,38700,38700,38700,38700,0
|
|
20240502,152600,35686251100,38700,38700,38700,38700,0
|
|
20240502,152500,35686251100,38700,38700,38700,38700,0
|
|
20240502,152400,35686251100,38700,38700,38700,38700,0
|
|
20240502,152300,35686251100,38700,38700,38700,38700,0
|
|
20240502,152200,35686251100,38700,38700,38700,38700,0
|
|
20240502,152100,35686251100,38700,38700,38700,38700,0
|
|
20240502,152000,35686251100,38700,38700,38700,38700,0
|
|
20240502,151900,35686251100,38700,38700,38750,38700,4790
|
|
20240502,151800,35500792350,38700,38700,38750,38700,5624
|
|
20240502,151700,35283024200,38700,38650,38700,38650,3056
|
|
20240502,151600,35164766800,38700,38650,38700,38650,1791
|
|
20240502,151500,35095489400,38700,38700,38700,38650,792
|
|
20240502,151400,35064856150,38700,38700,38700,38650,1684
|
|
20240502,151300,34999713600,38650,38700,38700,38650,1083
|
|
20240502,151200,34957828850,38700,38700,38700,38650,2030
|
|
20240502,151100,34879279450,38700,38700,38700,38650,489
|
|
20240502,151000,34860372000,38700,38700,38750,38650,2297
|
|
20240502,150900,34771477350,38700,38700,38750,38650,3976
|
|
20240502,150800,34617624050,38700,38650,38700,38650,362
|
|
20240502,150700,34603631600,38700,38650,38750,38650,1333
|
|
20240502,150600,34552055950,38650,38700,38750,38650,3235
|
|
20240502,150500,34426893750,38700,38650,38700,38650,6984
|
|
20240502,150400,34156737400,38650,38650,38650,38600,3757
|
|
20240502,150300,34011533250,38650,38650,38700,38600,3379
|
|
20240502,150200,33880935500,38650,38700,38700,38650,2354
|
|
20240502,150100,33789951350,38650,38650,38700,38650,910
|
|
20240502,150000,33754772800,38650,38650,38700,38600,1866
|
|
20240502,145900,33682635450,38600,38650,38650,38600,2513
|
|
20240502,145800,33585533400,38650,38600,38650,38600,1078
|
|
20240502,145700,33543913700,38650,38600,38650,38600,927
|
|
20240502,145600,33508104850,38600,38650,38650,38600,1728
|
|
20240502,145500,33441399250,38650,38650,38700,38650,6613
|
|
20240502,145400,33185805550,38700,38700,38700,38650,791
|
|
20240502,145300,33155212150,38700,38650,38700,38650,475
|
|
20240502,145200,33136850150,38700,38650,38700,38650,930
|
|
20240502,145100,33100892850,38650,38700,38700,38650,1232
|
|
20240502,145000,33053274350,38650,38600,38700,38600,1052
|
|
20240502,144900,33012629950,38650,38650,38650,38600,622
|
|
20240502,144800,32988606250,38650,38700,38750,38650,4656
|
|
20240502,144700,32808559000,38750,38850,38900,38750,5348
|
|
20240502,144600,32601025850,38850,38750,38900,38700,10814
|
|
20240502,144500,32181676600,38750,38700,38750,38650,4257
|
|
20240502,144400,32016926400,38700,38650,38700,38650,1488
|
|
20240502,144300,31959414200,38700,38650,38700,38650,1068
|
|
20240502,144200,31918134850,38650,38650,38700,38650,751
|
|
20240502,144100,31889107800,38700,38600,38700,38550,15271
|
|
20240502,144000,31299136600,38550,38600,38650,38550,7875
|
|
20240502,143900,30995266350,38600,38600,38650,38600,1228
|
|
20240502,143800,30947835750,38650,38600,38650,38600,1075
|
|
20240502,143700,30906336950,38600,38600,38650,38600,907
|
|
20240502,143600,30871326650,38650,38600,38650,38600,1313
|
|
20240502,143500,30820632950,38650,38600,38650,38550,949
|
|
20240502,143400,30784008200,38600,38600,38600,38550,2406
|
|
20240502,143300,30691151100,38600,38600,38600,38550,1093
|
|
20240502,143200,30648986450,38600,38700,38700,38600,3800
|
|
20240502,143100,30502250750,38700,38700,38700,38650,1258
|
|
20240502,143000,30453627500,38700,38650,38700,38650,1243
|
|
20240502,142900,30405585100,38700,38700,38700,38650,608
|
|
20240502,142800,30382078050,38650,38600,38650,38550,2464
|
|
20240502,142700,30286883700,38600,38650,38650,38600,1237
|
|
20240502,142600,30239134100,38650,38550,38650,38550,2937
|
|
20240502,142500,30125783050,38600,38600,38600,38550,4769
|
|
20240502,142400,29941706800,38600,38650,38650,38600,3652
|
|
20240502,142300,29800684850,38650,38600,38700,38600,1794
|
|
20240502,142200,29731356050,38600,38650,38650,38600,2614
|
|
20240502,142100,29630417500,38650,38700,38700,38650,1473
|
|
20240502,142000,29573483650,38650,38700,38750,38650,2628
|
|
20240502,141900,29471782350,38700,38700,38750,38700,561
|
|
20240502,141800,29450068300,38750,38700,38750,38700,1087
|
|
20240502,141700,29407999800,38750,38700,38800,38650,4812
|
|
20240502,141600,29221554600,38700,38700,38750,38700,898
|
|
20240502,141500,29186799050,38700,38700,38750,38650,7141
|
|
20240502,141400,28910305050,38650,38550,38650,38500,18029
|
|
20240502,141300,28214438950,38550,38600,38600,38500,13898
|
|
20240502,141200,27678716550,38550,38600,38650,38550,5864
|
|
20240502,141100,27452504650,38650,38600,38650,38550,5062
|
|
20240502,141000,27257118600,38600,38600,38600,38550,1223
|
|
20240502,140900,27209917600,38600,38600,38650,38550,5452
|
|
20240502,140800,26999471300,38600,38600,38650,38550,4301
|
|
20240502,140700,26833466550,38600,38600,38600,38550,3503
|
|
20240502,140600,26698285550,38600,38550,38600,38550,1787
|
|
20240502,140500,26629355400,38550,38550,38600,38550,8279
|
|
20240502,140400,26310189550,38600,38550,38600,38550,2308
|
|
20240502,140300,26221187850,38550,38550,38600,38550,3957
|
|
20240502,140200,26068613500,38550,38550,38600,38550,3431
|
|
20240502,140100,25936196000,38600,38600,38600,38550,4214
|
|
20240502,140000,25773592750,38600,38600,38650,38550,7195
|
|
20240502,135900,25495877600,38600,38700,38700,38600,2862
|
|
20240502,135800,25385264750,38700,38700,38700,38650,392
|
|
20240502,135700,25370111950,38650,38650,38700,38650,2557
|
|
20240502,135600,25271208750,38650,38650,38700,38650,842
|
|
20240502,135500,25238663700,38650,38650,38700,38650,131
|
|
20240502,135400,25233600050,38700,38700,38700,38600,2675
|
|
20240502,135300,25130214150,38650,38650,38700,38600,12106
|
|
20240502,135200,24662777550,38650,38650,38650,38600,7422
|
|
20240502,135100,24375981900,38650,38650,38700,38600,14999
|
|
20240502,135000,23796413350,38650,38700,38700,38650,1384
|
|
20240502,134900,23742910350,38700,38750,38750,38650,11218
|
|
20240502,134800,23308779800,38750,38750,38800,38700,10654
|
|
20240502,134700,22896039500,38800,38800,38800,38750,898
|
|
20240502,134600,22861212950,38750,38800,38800,38750,429
|
|
20240502,134500,22844573900,38750,38800,38800,38750,701
|
|
20240502,134400,22817396300,38800,38800,38800,38750,1260
|
|
20240502,134300,22768531550,38750,38850,38850,38750,15222
|
|
20240502,134200,22177933050,38800,38800,38850,38800,6929
|
|
20240502,134100,21908825650,38800,38800,38850,38800,667
|
|
20240502,134000,21882932550,38800,38800,38850,38800,1947
|
|
20240502,133900,21807362750,38850,38900,38900,38800,9998
|
|
20240502,133800,21418964500,38850,38900,38900,38850,1554
|
|
20240502,133700,21358585550,38900,38900,38950,38850,3419
|
|
20240502,133600,21225606050,38900,38900,38950,38900,639
|
|
20240502,133500,21200748850,38950,38900,38950,38900,353
|
|
20240502,133400,21187011600,38900,38900,38950,38900,262
|
|
20240502,133300,21176818650,38950,38950,38950,38900,612
|
|
20240502,133200,21153007900,38950,38950,38950,38900,358
|
|
20240502,133100,21139070450,38950,38900,38950,38900,824
|
|
20240502,133000,21107014000,38900,38900,38950,38900,330
|
|
20240502,132900,21094174000,38950,38900,38950,38900,478
|
|
20240502,132800,21075570100,38900,38900,38950,38900,252
|
|
20240502,132700,21065765250,38900,38950,38950,38900,489
|
|
20240502,132600,21046738750,38950,38950,38950,38900,651
|
|
20240502,132500,21021406050,38950,38950,38950,38900,1065
|
|
20240502,132400,20979937400,38950,39000,39000,38950,429
|
|
20240502,132300,20963222700,38950,38950,38950,38950,343
|
|
20240502,132200,20949862850,38950,39000,39000,38950,581
|
|
20240502,132100,20927230000,38950,38950,39000,38950,491
|
|
20240502,132000,20908100450,38950,38950,39000,38950,734
|
|
20240502,131900,20879508150,39000,38950,39000,38950,525
|
|
20240502,131800,20859058500,39000,38950,39000,38950,454
|
|
20240502,131700,20841369700,38950,39000,39000,38950,434
|
|
20240502,131600,20824464450,39000,38950,39000,38950,398
|
|
20240502,131500,20808949750,39000,39000,39000,38950,2740
|
|
20240502,131400,20702100950,39050,39050,39050,39000,110
|
|
20240502,131300,20697809150,39050,39000,39050,39000,384
|
|
20240502,131200,20682832550,39000,39000,39050,39000,800
|
|
20240502,131100,20651623100,39000,39000,39000,39000,882
|
|
20240502,131000,20617225100,39000,39050,39050,39000,381
|
|
20240502,130900,20602361250,39000,39000,39050,39000,145
|
|
20240502,130800,20596700800,39000,39050,39050,39000,3751
|
|
20240502,130700,20450244900,39050,39050,39100,39050,514
|
|
20240502,130600,20430166950,39100,39050,39100,39050,643
|
|
20240502,130500,20405053050,39050,39050,39100,39050,1111
|
|
20240502,130400,20361667100,39100,39100,39100,39050,338
|
|
20240502,130300,20348459650,39100,39050,39100,39050,475
|
|
20240502,130200,20329909650,39050,39050,39100,39050,325
|
|
20240502,130100,20317218250,39050,39050,39100,39050,923
|
|
20240502,130000,20281150050,39050,39100,39100,39050,1952
|
|
20240502,125900,20204904400,39050,39100,39100,39050,170
|
|
20240502,125800,20198262550,39100,39050,39100,39050,470
|
|
20240502,125700,20179901500,39050,39050,39100,39050,2458
|
|
20240502,125600,20083916350,39000,39000,39050,39000,398
|
|
20240502,125500,20068388100,39050,39000,39050,39000,431
|
|
20240502,125400,20051560650,39000,39000,39050,39000,257
|
|
20240502,125300,20041525750,39000,39050,39100,39000,586
|
|
20240502,125200,20018645900,39050,39050,39100,39000,2949
|
|
20240502,125100,19903486350,39050,39050,39050,39000,183
|
|
20240502,125000,19896347950,39050,39050,39050,39000,287
|
|
20240502,124900,19885145700,39000,39000,39050,39000,904
|
|
20240502,124800,19849889600,39000,39000,39050,39000,170
|
|
20240502,124700,19843257700,39000,39000,39050,38950,553
|
|
20240502,124600,19821687750,39000,39000,39000,39000,398
|
|
20240502,124500,19806165750,39050,39000,39050,39000,96
|
|
20240502,124400,19802417250,39050,39000,39050,39000,765
|
|
20240502,124300,19772573500,39000,39000,39050,39000,364
|
|
20240502,124200,19758372300,39000,39000,39000,38950,3966
|
|
20240502,124100,19603707200,38950,38950,39000,38950,354
|
|
20240502,124000,19589913350,38950,38950,39000,38950,230
|
|
20240502,123900,19580953300,38950,38950,38950,38900,1250
|
|
20240502,123800,19532270000,38950,38950,38950,38900,663
|
|
20240502,123700,19506453500,38950,38950,39000,38950,357
|
|
20240502,123600,19492548300,38950,39000,39000,38950,938
|
|
20240502,123500,19456007750,38950,39000,39000,38900,3037
|
|
20240502,123400,19337716050,39000,39000,39000,38950,960
|
|
20240502,123300,19300286400,39000,38950,39000,38950,857
|
|
20240502,123200,19266890000,39000,38950,39000,38950,1582
|
|
20240502,123100,19205262200,39000,38950,39000,38950,823
|
|
20240502,123000,19173201750,39000,39000,39000,38950,531
|
|
20240502,122900,19152508450,39000,39000,39000,38950,573
|
|
20240502,122800,19130170000,38950,38950,39000,38950,331
|
|
20240502,122700,19117277400,39000,39000,39000,38950,575
|
|
20240502,122600,19094856400,39050,39000,39050,39000,1440
|
|
20240502,122500,19038695950,39000,39000,39000,39000,805
|
|
20240502,122400,19007300950,39000,39050,39050,39000,332
|
|
20240502,122300,18994342700,39050,39050,39050,39000,254
|
|
20240502,122200,18984436600,39050,39050,39100,39000,2115
|
|
20240502,122100,18901854250,39050,39050,39100,39050,395
|
|
20240502,122000,18886429450,39050,39100,39100,39050,1093
|
|
20240502,121900,18843744300,39050,39100,39100,39050,256
|
|
20240502,121800,18833738850,39050,39100,39100,39050,279
|
|
20240502,121700,18822842650,39100,39050,39100,39000,4736
|
|
20240502,121600,18637898950,39050,39050,39050,39000,317
|
|
20240502,121500,18625530350,39000,39000,39050,39000,191
|
|
20240502,121400,18618081100,39000,39000,39050,38950,3032
|
|
20240502,121300,18499836250,39000,38950,39000,38950,367
|
|
20240502,121200,18485536100,38950,39000,39000,38950,825
|
|
20240502,121100,18453396550,39000,39000,39000,38950,554
|
|
20240502,121000,18431818100,38950,38950,39000,38950,435
|
|
20240502,120900,18414869150,38950,39000,39000,38950,1376
|
|
20240502,120800,18361272400,38950,38950,39000,38950,317
|
|
20240502,120700,18348925000,38950,38950,39000,38950,549
|
|
20240502,120600,18327534700,39000,38950,39000,38950,445
|
|
20240502,120500,18310194100,39000,39000,39000,38950,347
|
|
20240502,120400,18296671550,39000,39000,39000,38950,382
|
|
20240502,120300,18281785850,39000,38950,39000,38950,195
|
|
20240502,120200,18274187550,38950,39000,39000,38950,1150
|
|
20240502,120100,18229364650,39000,39000,39000,38950,211
|
|
20240502,120000,18221138250,38950,39000,39050,38950,3148
|
|
20240502,115900,18098371300,39000,39050,39050,39000,1096
|
|
20240502,115800,18055612500,39000,39000,39050,39000,893
|
|
20240502,115700,18020784900,39000,39050,39050,39000,424
|
|
20240502,115600,18004244800,39050,39050,39050,39000,548
|
|
20240502,115500,17982851350,39050,39050,39050,39000,390
|
|
20240502,115400,17967634750,39000,39050,39050,39000,391
|
|
20240502,115300,17952373950,39050,39050,39050,39000,258
|
|
20240502,115200,17942306700,39000,39000,39050,39000,741
|
|
20240502,115100,17913407300,39000,39050,39050,39000,260
|
|
20240502,115000,17903261400,39000,39050,39050,39000,924
|
|
20240502,114900,17867209300,39050,39000,39050,39000,110
|
|
20240502,114800,17862917850,39000,39050,39050,39000,400
|
|
20240502,114700,17847312500,39050,39050,39050,39000,291
|
|
20240502,114600,17835957050,39050,39050,39050,39000,309
|
|
20240502,114500,17823899800,39000,39000,39050,38950,8080
|
|
20240502,114400,17508798100,39000,38850,39000,38850,6377
|
|
20240502,114300,17260615700,38850,38850,38900,38850,362
|
|
20240502,114200,17246551400,38900,38850,38900,38850,513
|
|
20240502,114100,17226615400,38850,38900,38900,38850,792
|
|
20240502,114000,17195831100,38900,38850,38900,38850,191
|
|
20240502,113900,17188406800,38850,38850,38900,38800,1260
|
|
20240502,113800,17139456450,38850,38900,38900,38850,5407
|
|
20240502,113700,16929378800,38850,38900,38900,38850,459
|
|
20240502,113600,16911532550,38850,38900,38950,38850,1638
|
|
20240502,113500,16847845800,38900,38900,38950,38900,339
|
|
20240502,113400,16834657650,38900,38950,38950,38900,600
|
|
20240502,113300,16811308900,38900,38950,38950,38900,660
|
|
20240502,113200,16785625000,38900,38900,38950,38900,439
|
|
20240502,113100,16768543950,38900,38950,38950,38900,1578
|
|
20240502,113000,16707131100,38950,38900,38950,38900,419
|
|
20240502,112900,16690830350,38950,38900,38950,38900,4830
|
|
20240502,112800,16502937350,38900,38950,38950,38900,533
|
|
20240502,112700,16482187050,38950,38950,39000,38900,643
|
|
20240502,112600,16457142700,38950,38950,38950,38900,708
|
|
20240502,112500,16429568100,38950,38950,38950,38900,404
|
|
20240502,112400,16413838300,38900,38950,39000,38900,525
|
|
20240502,112300,16393387400,38950,38950,39000,38900,363
|
|
20240502,112200,16379244700,38900,38950,38950,38900,494
|
|
20240502,112100,16360009150,38950,39000,39000,38900,249
|
|
20240502,112000,16350311850,38900,38950,38950,38900,522
|
|
20240502,111900,16329982900,38950,38950,39000,38900,1976
|
|
20240502,111800,16253014500,38950,39000,39000,38950,1024
|
|
20240502,111700,16213125900,38950,38950,39000,38950,2503
|
|
20240502,111600,16115627750,38950,39000,39050,38950,2535
|
|
20240502,111500,16016778850,39000,39000,39050,39000,925
|
|
20240502,111400,15980703750,39000,39000,39050,39000,2468
|
|
20240502,111300,15884444650,39000,39050,39050,39000,1331
|
|
20240502,111200,15832519950,39000,39000,39050,39000,1569
|
|
20240502,111100,15771324250,39050,39000,39050,39000,3208
|
|
20240502,111000,15646198150,39050,39000,39050,39000,360
|
|
20240502,110900,15632147650,39000,39000,39050,39000,198
|
|
20240502,110800,15624419500,39000,39000,39050,39000,593
|
|
20240502,110700,15601275600,39000,39000,39050,39000,81
|
|
20240502,110600,15598116450,39000,39050,39050,39000,569
|
|
20240502,110500,15575921850,39050,39050,39050,39000,528
|
|
20240502,110400,15555319150,39000,39050,39050,39000,164
|
|
20240502,110300,15548922450,39050,39050,39050,39000,646
|
|
20240502,110200,15523719200,39050,39000,39050,39000,645
|
|
20240502,110100,15498560500,39000,39050,39050,39000,6100
|
|
20240502,110000,15260388400,39050,39100,39100,39050,368
|
|
20240502,105900,15246010050,39100,39100,39100,39050,410
|
|
20240502,105800,15229984750,39100,39100,39100,39050,157
|
|
20240502,105700,15223853300,39100,39100,39100,39050,3264
|
|
20240502,105600,15096251650,39100,39050,39100,39050,1245
|
|
20240502,105500,15047633700,39100,39050,39100,39050,175
|
|
20240502,105400,15040794500,39050,39050,39100,39050,796
|
|
20240502,105300,15009692900,39100,39100,39100,39050,242
|
|
20240502,105200,15000238700,39050,39050,39100,39050,351
|
|
20240502,105100,14986526100,39050,39100,39100,39050,605
|
|
20240502,105000,14962886600,39100,39050,39100,39050,1398
|
|
20240502,104900,14908289300,39050,39100,39100,39050,1583
|
|
20240502,104800,14846458900,39050,39050,39100,39050,285
|
|
20240502,104700,14835329350,39050,39050,39100,39050,1478
|
|
20240502,104600,14777610550,39050,39050,39100,39050,907
|
|
20240502,104500,14742185850,39050,39100,39100,39050,312
|
|
20240502,104400,14729993750,39100,39150,39150,39050,3032
|
|
20240502,104300,14611445900,39150,39150,39150,39100,391
|
|
20240502,104200,14596148700,39150,39150,39150,39100,788
|
|
20240502,104100,14565331700,39150,39100,39150,39100,487
|
|
20240502,104000,14546286450,39100,39100,39150,39100,345
|
|
20240502,103900,14532785050,39100,39100,39150,39100,1193
|
|
20240502,103800,14486125650,39100,39150,39200,39100,5480
|
|
20240502,103700,14271614100,39150,39200,39200,39150,673
|
|
20240502,103600,14245252950,39150,39200,39200,39150,162
|
|
20240502,103500,14238904350,39200,39200,39200,39150,466
|
|
20240502,103400,14220647700,39200,39200,39200,39150,140
|
|
20240502,103300,14215159950,39200,39200,39200,39150,310
|
|
20240502,103200,14203014950,39250,39200,39250,39150,972
|
|
20240502,103100,14164909550,39250,39250,39250,39150,437
|
|
20240502,103000,14147787550,39250,39200,39250,39150,979
|
|
20240502,102900,14109416250,39200,39200,39250,39150,1066
|
|
20240502,102800,14067625350,39200,39200,39250,39200,678
|
|
20240502,102700,14041044650,39200,39250,39250,39200,2185
|
|
20240502,102600,13955384600,39250,39250,39250,39200,1039
|
|
20240502,102500,13914640900,39250,39250,39250,39200,1806
|
|
20240502,102400,13843839850,39200,39250,39250,39200,597
|
|
20240502,102300,13820424950,39250,39200,39250,39200,392
|
|
20240502,102200,13805041650,39250,39250,39250,39200,289
|
|
20240502,102100,13793704250,39250,39200,39250,39150,2794
|
|
20240502,102000,13684157150,39150,39200,39200,39150,983
|
|
20240502,101900,13645629200,39150,39250,39250,39150,2938
|
|
20240502,101800,13530433850,39250,39300,39300,39200,1453
|
|
20240502,101700,13473399300,39250,39300,39300,39250,1837
|
|
20240502,101600,13401292850,39250,39250,39300,39250,439
|
|
20240502,101500,13384055050,39250,39250,39300,39250,465
|
|
20240502,101400,13365793900,39300,39300,39300,39250,238
|
|
20240502,101300,13356442050,39250,39300,39350,39250,1463
|
|
20240502,101200,13298947000,39300,39350,39350,39300,1519
|
|
20240502,101100,13239243500,39350,39400,39400,39300,4344
|
|
20240502,101000,13068208300,39400,39450,39450,39400,373
|
|
20240502,100900,13053499450,39450,39450,39450,39400,866
|
|
20240502,100800,13019341200,39450,39450,39450,39400,465
|
|
20240502,100700,13001001150,39450,39350,39450,39350,8464
|
|
20240502,100600,12667755600,39350,39350,39350,39300,957
|
|
20240502,100500,12630104850,39350,39350,39350,39300,1563
|
|
20240502,100400,12568640950,39350,39300,39350,39250,4162
|
|
20240502,100300,12405092050,39300,39200,39300,39200,7107
|
|
20240502,100200,12126282050,39200,39150,39200,39150,236
|
|
20240502,100100,12117036700,39200,39250,39250,39150,1388
|
|
20240502,100000,12062628300,39250,39250,39300,39200,2838
|
|
20240502,095900,11951273350,39300,39350,39350,39250,1993
|
|
20240502,095800,11872925850,39350,39300,39350,39300,668
|
|
20240502,095700,11846653450,39300,39300,39350,39250,4238
|
|
20240502,095600,11680072950,39300,39300,39300,39250,554
|
|
20240502,095500,11658308900,39250,39250,39300,39250,981
|
|
20240502,095400,11619765100,39250,39250,39300,39250,604
|
|
20240502,095300,11596043300,39300,39300,39300,39250,1135
|
|
20240502,095200,11551470950,39250,39200,39300,39200,5024
|
|
20240502,095100,11354278950,39250,39200,39250,39200,3461
|
|
20240502,095000,11218503100,39250,39150,39250,39150,4261
|
|
20240502,094900,11051461150,39200,39200,39200,39150,595
|
|
20240502,094800,11028157150,39150,39150,39200,39100,2561
|
|
20240502,094700,10927830400,39200,39100,39200,39050,6792
|
|
20240502,094600,10662040600,39100,39100,39150,39050,1119
|
|
20240502,094500,10618286300,39100,39100,39150,39050,1733
|
|
20240502,094400,10550526050,39100,39150,39150,39100,2680
|
|
20240502,094300,10445687600,39150,39150,39150,39100,2398
|
|
20240502,094200,10351916700,39100,39150,39150,39100,573
|
|
20240502,094100,10329494050,39100,39100,39150,39100,1520
|
|
20240502,094000,10270057350,39050,39050,39100,39000,10803
|
|
20240502,093900,9848049850,39100,39000,39100,38950,4456
|
|
20240502,093800,9674182300,38950,38900,39000,38850,10077
|
|
20240502,093700,9281945400,38900,38800,38900,38800,5427
|
|
20240502,093600,9071140150,38800,38850,38900,38750,8555
|
|
20240502,093500,8738899150,38800,38800,38800,38750,5176
|
|
20240502,093400,8538082650,38750,38800,38800,38750,968
|
|
20240502,093300,8500551700,38800,38850,38850,38750,3033
|
|
20240502,093200,8382871950,38850,38850,38850,38800,1506
|
|
20240502,093100,8324382400,38800,38850,38850,38800,1025
|
|
20240502,093000,8284591950,38850,38700,38850,38650,9460
|
|
20240502,092900,7917984400,38650,38700,38700,38650,1769
|
|
20240502,092800,7849544300,38700,38700,38700,38650,2599
|
|
20240502,092700,7748985850,38700,38700,38750,38650,1232
|
|
20240502,092600,7701306600,38700,38750,38800,38700,7548
|
|
20240502,092500,7408936500,38700,38750,38750,38650,5431
|
|
20240502,092400,7198740400,38700,38850,38850,38700,6067
|
|
20240502,092300,6963588100,38850,38850,38850,38800,2132
|
|
20240502,092200,6880791450,38850,38900,38900,38850,2359
|
|
20240502,092100,6789112550,38900,38900,38900,38850,595
|
|
20240502,092000,6765974950,38850,38800,38900,38800,5498
|
|
20240502,091900,6552455050,38850,38700,38900,38700,8061
|
|
20240502,091800,6239426000,38700,38600,38800,38600,15797
|
|
20240502,091700,5628544800,38650,38700,38750,38600,10646
|
|
20240502,091600,5217007200,38650,38800,38850,38650,16830
|
|
20240502,091500,4564786800,38800,38800,38850,38750,2303
|
|
20240502,091400,4475432000,38750,38850,38900,38750,8677
|
|
20240502,091300,4138710400,38850,38900,38950,38850,3050
|
|
20240502,091200,4020152600,38900,39000,39050,38850,6779
|
|
20240502,091100,3756253950,39050,39050,39050,39000,2370
|
|
20240502,091000,3663788800,39050,39100,39150,39000,3417
|
|
20240502,090900,3530291900,39050,39050,39200,39050,6995
|
|
20240502,090800,3256797900,38900,38850,39000,38750,13262
|
|
20240502,090700,2740730900,38850,38900,39000,38800,6593
|
|
20240502,090600,2484373250,39000,38900,39050,38900,3408
|
|
20240502,090500,2351470300,39000,38800,39050,38750,16404
|
|
20240502,090400,1713634150,38850,38900,38950,38800,3883
|
|
20240502,090300,1562721350,38950,39000,39000,38900,5233
|
|
20240502,090200,1358969750,39000,38950,39100,38850,6746
|
|
20240502,090100,1095907300,38950,38800,39000,38750,7349
|
|
20240502,090000,810443800,38800,38800,39100,38800,20821
|