592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,184900,2915560000,426500,426500,426500,426500,155
|
|
20240502,184800,2915560000,426500,426500,426500,426500,0
|
|
20240502,184700,2915560000,426500,426500,426500,426500,0
|
|
20240502,184600,2915560000,426500,426500,426500,426500,0
|
|
20240502,184500,2915560000,426500,426500,426500,426500,0
|
|
20240502,184400,2915560000,426500,426500,426500,426500,0
|
|
20240502,184300,2915560000,426500,426500,426500,426500,0
|
|
20240502,184200,2915560000,426500,426500,426500,426500,0
|
|
20240502,184100,2915560000,426500,426500,426500,426500,0
|
|
20240502,184000,2915560000,426500,426500,426500,426500,0
|
|
20240502,183900,2915560000,426500,426500,426500,426500,0
|
|
20240502,183800,2915560000,426500,426500,426500,426500,0
|
|
20240502,183700,2915560000,426500,426500,426500,426500,0
|
|
20240502,183600,2915560000,426500,426500,426500,426500,0
|
|
20240502,183500,2915560000,426500,426500,426500,426500,0
|
|
20240502,183400,2915560000,426500,426500,426500,426500,0
|
|
20240502,183300,2915560000,426500,426500,426500,426500,0
|
|
20240502,183200,2915560000,426500,426500,426500,426500,0
|
|
20240502,183100,2915560000,426500,426500,426500,426500,0
|
|
20240502,183000,2915560000,426500,426500,426500,426500,0
|
|
20240502,182900,2915560000,426500,426500,426500,426500,0
|
|
20240502,182800,2915560000,426500,426500,426500,426500,0
|
|
20240502,182700,2915560000,426500,426500,426500,426500,0
|
|
20240502,182600,2915560000,426500,426500,426500,426500,0
|
|
20240502,182500,2915560000,426500,426500,426500,426500,0
|
|
20240502,182400,2915560000,426500,426500,426500,426500,0
|
|
20240502,182300,2915560000,426500,426500,426500,426500,0
|
|
20240502,182200,2915560000,426500,426500,426500,426500,0
|
|
20240502,182100,2915560000,426500,426500,426500,426500,0
|
|
20240502,182000,2915560000,426500,426500,426500,426500,0
|
|
20240502,181900,2915560000,426500,426500,426500,426500,155
|
|
20240502,181800,2915560000,426500,426500,426500,426500,0
|
|
20240502,181700,2915560000,426500,426500,426500,426500,0
|
|
20240502,181600,2915560000,426500,426500,426500,426500,0
|
|
20240502,181500,2915560000,426500,426500,426500,426500,0
|
|
20240502,181400,2915560000,426500,426500,426500,426500,0
|
|
20240502,181300,2915560000,426500,426500,426500,426500,0
|
|
20240502,181200,2915560000,426500,426500,426500,426500,0
|
|
20240502,181100,2915560000,426500,426500,426500,426500,0
|
|
20240502,181000,2915560000,426500,426500,426500,426500,0
|
|
20240502,180900,2915560000,426500,426500,426500,426500,0
|
|
20240502,180800,2915560000,426500,426500,426500,426500,0
|
|
20240502,180700,2915560000,426500,426500,426500,426500,0
|
|
20240502,180600,2915560000,426500,426500,426500,426500,0
|
|
20240502,180500,2915560000,426500,426500,426500,426500,0
|
|
20240502,180400,2915560000,426500,426500,426500,426500,0
|
|
20240502,180300,2915560000,426500,426500,426500,426500,0
|
|
20240502,180200,2915560000,426500,426500,426500,426500,0
|
|
20240502,180100,2915560000,426500,426500,426500,426500,0
|
|
20240502,180000,2915560000,426500,426500,426500,426500,0
|
|
20240502,175900,2915560000,426500,426500,426500,426500,0
|
|
20240502,175800,2915560000,426500,426500,426500,426500,0
|
|
20240502,175700,2915560000,426500,426500,426500,426500,0
|
|
20240502,175600,2915560000,426500,426500,426500,426500,0
|
|
20240502,175500,2915560000,426500,426500,426500,426500,0
|
|
20240502,175400,2915560000,426500,426500,426500,426500,0
|
|
20240502,175300,2915560000,426500,426500,426500,426500,0
|
|
20240502,175200,2915560000,426500,426500,426500,426500,0
|
|
20240502,175100,2915560000,426500,426500,426500,426500,0
|
|
20240502,175000,2915560000,426500,426500,426500,426500,0
|
|
20240502,174900,2915560000,426500,426500,426500,426500,155
|
|
20240502,174800,2915560000,426500,426500,426500,426500,0
|
|
20240502,174700,2915560000,426500,426500,426500,426500,0
|
|
20240502,174600,2915560000,426500,426500,426500,426500,0
|
|
20240502,174500,2915560000,426500,426500,426500,426500,0
|
|
20240502,174400,2915560000,426500,426500,426500,426500,0
|
|
20240502,174300,2915560000,426500,426500,426500,426500,0
|
|
20240502,174200,2915560000,426500,426500,426500,426500,0
|
|
20240502,174100,2915560000,426500,426500,426500,426500,0
|
|
20240502,174000,2915560000,426500,426500,426500,426500,0
|
|
20240502,173900,2915560000,426500,426500,426500,426500,0
|
|
20240502,173800,2915560000,426500,426500,426500,426500,0
|
|
20240502,173700,2915560000,426500,426500,426500,426500,0
|
|
20240502,173600,2915560000,426500,426500,426500,426500,0
|
|
20240502,173500,2915560000,426500,426500,426500,426500,0
|
|
20240502,173400,2915560000,426500,426500,426500,426500,0
|
|
20240502,173300,2915560000,426500,426500,426500,426500,0
|
|
20240502,173200,2915560000,426500,426500,426500,426500,0
|
|
20240502,173100,2915560000,426500,426500,426500,426500,0
|
|
20240502,173000,2915560000,426500,426500,426500,426500,0
|
|
20240502,172900,2915560000,426500,426500,426500,426500,0
|
|
20240502,172800,2915560000,426500,426500,426500,426500,0
|
|
20240502,172700,2915560000,426500,426500,426500,426500,0
|
|
20240502,172600,2915560000,426500,426500,426500,426500,0
|
|
20240502,172500,2915560000,426500,426500,426500,426500,0
|
|
20240502,172400,2915560000,426500,426500,426500,426500,0
|
|
20240502,172300,2915560000,426500,426500,426500,426500,0
|
|
20240502,172200,2915560000,426500,426500,426500,426500,0
|
|
20240502,172100,2915560000,426500,426500,426500,426500,0
|
|
20240502,172000,2915560000,426500,426500,426500,426500,0
|
|
20240502,171900,2915560000,426500,426500,426500,426500,155
|
|
20240502,171800,2915560000,426500,426500,426500,426500,0
|
|
20240502,171700,2915560000,426500,426500,426500,426500,0
|
|
20240502,171600,2915560000,426500,426500,426500,426500,0
|
|
20240502,171500,2915560000,426500,426500,426500,426500,0
|
|
20240502,171400,2915560000,426500,426500,426500,426500,0
|
|
20240502,171300,2915560000,426500,426500,426500,426500,0
|
|
20240502,171200,2915560000,426500,426500,426500,426500,0
|
|
20240502,171100,2915560000,426500,426500,426500,426500,0
|
|
20240502,171000,2915560000,426500,426500,426500,426500,0
|
|
20240502,170900,2915560000,426500,426500,426500,426500,0
|
|
20240502,170800,2915560000,426500,426500,426500,426500,0
|
|
20240502,170700,2915560000,426500,426500,426500,426500,0
|
|
20240502,170600,2915560000,426500,426500,426500,426500,0
|
|
20240502,170500,2915560000,426500,426500,426500,426500,0
|
|
20240502,170400,2915560000,426500,426500,426500,426500,0
|
|
20240502,170300,2915560000,426500,426500,426500,426500,0
|
|
20240502,170200,2915560000,426500,426500,426500,426500,0
|
|
20240502,170100,2915560000,426500,426500,426500,426500,0
|
|
20240502,170000,2915560000,426500,426500,426500,426500,0
|
|
20240502,165900,2915560000,426500,426500,426500,426500,0
|
|
20240502,165800,2915560000,426500,426500,426500,426500,0
|
|
20240502,165700,2915560000,426500,426500,426500,426500,0
|
|
20240502,165600,2915560000,426500,426500,426500,426500,0
|
|
20240502,165500,2915560000,426500,426500,426500,426500,0
|
|
20240502,165400,2915560000,426500,426500,426500,426500,0
|
|
20240502,165300,2915560000,426500,426500,426500,426500,0
|
|
20240502,165200,2915560000,426500,426500,426500,426500,0
|
|
20240502,165100,2915560000,426500,426500,426500,426500,0
|
|
20240502,165000,2915560000,426500,426500,426500,426500,0
|
|
20240502,164900,2915560000,426500,426500,426500,426500,155
|
|
20240502,164800,2915560000,426500,426500,426500,426500,0
|
|
20240502,164700,2915560000,426500,426500,426500,426500,0
|
|
20240502,164600,2915560000,426500,426500,426500,426500,0
|
|
20240502,164500,2915560000,426500,426500,426500,426500,0
|
|
20240502,164400,2915560000,426500,426500,426500,426500,0
|
|
20240502,164300,2915560000,426500,426500,426500,426500,0
|
|
20240502,164200,2915560000,426500,426500,426500,426500,0
|
|
20240502,164100,2915560000,426500,426500,426500,426500,0
|
|
20240502,164000,2915560000,426500,426500,426500,426500,0
|
|
20240502,163900,2915560000,426500,426500,426500,426500,0
|
|
20240502,163800,2915560000,426500,426500,426500,426500,0
|
|
20240502,163700,2915560000,426500,426500,426500,426500,0
|
|
20240502,163600,2915560000,426500,426500,426500,426500,0
|
|
20240502,163500,2915560000,426500,426500,426500,426500,0
|
|
20240502,163400,2915560000,426500,426500,426500,426500,0
|
|
20240502,163300,2915560000,426500,426500,426500,426500,0
|
|
20240502,163200,2915560000,426500,426500,426500,426500,0
|
|
20240502,163100,2915560000,426500,426500,426500,426500,0
|
|
20240502,163000,2915560000,426500,426500,426500,426500,0
|
|
20240502,162900,2915560000,426500,426500,426500,426500,0
|
|
20240502,162800,2915560000,426500,426500,426500,426500,0
|
|
20240502,162700,2915560000,426500,426500,426500,426500,0
|
|
20240502,162600,2915560000,426500,426500,426500,426500,0
|
|
20240502,162500,2915560000,426500,426500,426500,426500,0
|
|
20240502,162400,2915560000,426500,426500,426500,426500,0
|
|
20240502,162300,2915560000,426500,426500,426500,426500,0
|
|
20240502,162200,2915560000,426500,426500,426500,426500,0
|
|
20240502,162100,2915560000,426500,426500,426500,426500,0
|
|
20240502,162000,2915560000,426500,426500,426500,426500,0
|
|
20240502,161900,2915560000,426500,426500,426500,426500,155
|
|
20240502,161800,2915560000,426500,426500,426500,426500,0
|
|
20240502,161700,2915560000,426500,426500,426500,426500,0
|
|
20240502,161600,2915560000,426500,426500,426500,426500,0
|
|
20240502,161500,2915560000,426500,426500,426500,426500,0
|
|
20240502,161400,2915560000,426500,426500,426500,426500,0
|
|
20240502,161300,2915560000,426500,426500,426500,426500,0
|
|
20240502,161200,2915560000,426500,426500,426500,426500,0
|
|
20240502,161100,2915560000,426500,426500,426500,426500,0
|
|
20240502,161000,2915560000,426500,426500,426500,426500,0
|
|
20240502,160900,2915560000,426500,426500,426500,426500,0
|
|
20240502,160800,2915560000,426500,426500,426500,426500,0
|
|
20240502,160700,2915560000,426500,426500,426500,426500,0
|
|
20240502,160600,2915560000,426500,426500,426500,426500,0
|
|
20240502,160500,2915560000,426500,426500,426500,426500,0
|
|
20240502,160400,2915560000,426500,426500,426500,426500,0
|
|
20240502,160300,2915560000,426500,426500,426500,426500,0
|
|
20240502,160200,2915560000,426500,426500,426500,426500,0
|
|
20240502,160100,2915560000,426500,426500,426500,426500,0
|
|
20240502,160000,2915560000,426500,426500,426500,426500,0
|
|
20240502,155900,2915560000,426500,426500,426500,426500,0
|
|
20240502,155800,2915560000,426500,426500,426500,426500,0
|
|
20240502,155700,2915560000,426500,426500,426500,426500,0
|
|
20240502,155600,2915560000,426500,426500,426500,426500,0
|
|
20240502,155500,2915560000,426500,426500,426500,426500,0
|
|
20240502,155400,2915560000,426500,426500,426500,426500,0
|
|
20240502,155300,2915560000,426500,426500,426500,426500,0
|
|
20240502,155200,2915560000,426500,426500,426500,426500,0
|
|
20240502,155100,2915560000,426500,426500,426500,426500,0
|
|
20240502,155000,2915560000,426500,426500,426500,426500,0
|
|
20240502,154900,2915560000,426500,426500,426500,426500,155
|
|
20240502,154800,2915560000,426500,426500,426500,426500,0
|
|
20240502,154700,2915560000,426500,426500,426500,426500,0
|
|
20240502,154600,2915560000,426500,426500,426500,426500,0
|
|
20240502,154500,2915560000,426500,426500,426500,426500,0
|
|
20240502,154400,2915560000,426500,426500,426500,426500,0
|
|
20240502,154300,2915560000,426500,426500,426500,426500,0
|
|
20240502,154200,2915560000,426500,426500,426500,426500,0
|
|
20240502,154100,2915560000,426500,426500,426500,426500,0
|
|
20240502,154000,2915560000,426500,426500,426500,426500,0
|
|
20240502,153900,2915560000,426500,426500,426500,426500,0
|
|
20240502,153800,2915560000,426500,426500,426500,426500,0
|
|
20240502,153700,2915560000,426500,426500,426500,426500,0
|
|
20240502,153600,2915560000,426500,426500,426500,426500,0
|
|
20240502,153500,2915560000,426500,426500,426500,426500,0
|
|
20240502,153400,2915560000,426500,426500,426500,426500,0
|
|
20240502,153300,2915560000,426500,426500,426500,426500,0
|
|
20240502,153200,2915560000,426500,426500,426500,426500,0
|
|
20240502,153100,2915560000,426500,426500,426500,426500,0
|
|
20240502,153000,2915560000,426500,426500,426500,426500,155
|
|
20240502,152900,2849452500,425500,425500,425500,425500,0
|
|
20240502,152800,2849452500,425500,425500,425500,425500,0
|
|
20240502,152700,2849452500,425500,425500,425500,425500,0
|
|
20240502,152600,2849452500,425500,425500,425500,425500,0
|
|
20240502,152500,2849452500,425500,425500,425500,425500,0
|
|
20240502,152400,2849452500,425500,425500,425500,425500,0
|
|
20240502,152300,2849452500,425500,425500,425500,425500,0
|
|
20240502,152200,2849452500,425500,425500,425500,425500,0
|
|
20240502,152100,2849452500,425500,425500,425500,425500,0
|
|
20240502,152000,2849452500,425500,425500,425500,425500,0
|
|
20240502,151900,2849452500,425500,425500,425500,425000,8
|
|
20240502,151800,2846051000,425000,426500,426500,425000,22
|
|
20240502,151700,2836683500,427000,426000,427500,425000,17
|
|
20240502,151600,2829440000,428000,426500,428000,426500,87
|
|
20240502,151500,2792255500,426500,425500,426500,425000,45
|
|
20240502,151400,2773126000,425500,425500,425500,425500,3
|
|
20240502,151300,2771849500,426500,426500,426500,426500,2
|
|
20240502,151200,2770996500,426500,426500,426500,426000,13
|
|
20240502,151100,2765453000,426500,426500,426500,426500,3
|
|
20240502,151000,2764173500,426000,426000,426000,426000,4
|
|
20240502,150900,2762469500,426000,426000,426000,426000,2
|
|
20240502,150800,2761617500,426500,426500,426500,426500,0
|
|
20240502,150700,2761617500,426500,426000,426500,426000,5
|
|
20240502,150600,2759487000,426000,426000,426000,426000,4
|
|
20240502,150500,2757783000,425500,425500,425500,425500,2
|
|
20240502,150400,2756932000,425500,426000,426000,425500,17
|
|
20240502,150300,2749697500,426000,426000,426000,426000,6
|
|
20240502,150200,2747141500,426500,425500,426500,425500,26
|
|
20240502,150100,2736065500,426000,426000,426000,425500,3
|
|
20240502,150000,2734788000,426000,426000,426000,426000,13
|
|
20240502,145900,2729250000,426000,426000,426000,426000,3
|
|
20240502,145800,2727972000,426000,426000,426000,426000,3
|
|
20240502,145700,2726694000,426500,426000,426500,426000,6
|
|
20240502,145600,2724137500,426500,426500,426500,426500,1
|
|
20240502,145500,2723711000,426000,426000,426000,426000,1
|
|
20240502,145400,2723285000,426000,425500,426000,425500,6
|
|
20240502,145300,2720729500,426000,426000,426000,426000,3
|
|
20240502,145200,2719451500,426000,426000,426000,426000,4
|
|
20240502,145100,2717747500,426000,426000,426000,426000,5
|
|
20240502,145000,2715617500,425500,425500,425500,425500,2
|
|
20240502,144900,2714766500,426000,426000,426000,426000,2
|
|
20240502,144800,2713914500,426000,426000,426000,426000,10
|
|
20240502,144700,2709654500,426000,425500,426000,425500,4
|
|
20240502,144600,2707951000,425500,425500,425500,425500,2
|
|
20240502,144500,2707100000,426000,426000,426000,426000,4
|
|
20240502,144400,2705396000,426000,426000,426000,426000,0
|
|
20240502,144300,2705396000,426000,426000,426000,426000,13
|
|
20240502,144200,2699858000,426000,426000,426500,426000,7
|
|
20240502,144100,2696875500,426000,426000,426000,426000,1
|
|
20240502,144000,2696449500,426000,426000,426000,426000,2
|
|
20240502,143900,2695597500,424500,424500,424500,424500,0
|
|
20240502,143800,2695597500,424500,425500,425500,424500,7
|
|
20240502,143700,2692623000,426000,426000,426000,426000,2
|
|
20240502,143600,2691771000,426000,425000,426000,425000,7
|
|
20240502,143500,2688795000,425000,425000,425000,425000,29
|
|
20240502,143400,2676470000,425000,424500,425000,424500,4
|
|
20240502,143300,2674771000,425000,425000,425000,425000,6
|
|
20240502,143200,2672221000,425000,425000,425000,424500,17
|
|
20240502,143100,2664998500,425000,425000,425000,425000,14
|
|
20240502,143000,2659048500,424500,425000,425000,424500,10
|
|
20240502,142900,2654799500,425000,425000,425000,425000,40
|
|
20240502,142800,2637799500,425500,425500,425500,425500,1
|
|
20240502,142700,2637374000,425500,425000,425500,425000,10
|
|
20240502,142600,2633120000,425000,425500,425500,425000,4
|
|
20240502,142500,2631419000,426000,426000,426000,426000,11
|
|
20240502,142400,2626733000,426500,426500,426500,426500,5
|
|
20240502,142300,2624600500,426000,426500,426500,426000,2
|
|
20240502,142200,2623748000,426500,426500,426500,426500,2
|
|
20240502,142100,2622895000,426500,426500,426500,426500,2
|
|
20240502,142000,2622042000,427000,427000,427000,427000,0
|
|
20240502,141900,2622042000,427000,426000,427000,425500,16
|
|
20240502,141800,2615227000,426000,426500,427000,426000,24
|
|
20240502,141700,2604989500,427000,427000,427000,427000,0
|
|
20240502,141600,2604989500,427000,426500,427000,426000,47
|
|
20240502,141500,2584957500,426500,427000,427000,426500,5
|
|
20240502,141400,2582823000,426500,426500,426500,426500,11
|
|
20240502,141300,2578131500,427000,427000,427000,427000,2
|
|
20240502,141200,2577277500,427000,427000,427000,427000,11
|
|
20240502,141100,2572580500,427000,427000,427000,427000,3
|
|
20240502,141000,2571299500,427000,427000,427000,427000,1
|
|
20240502,140900,2570872500,426500,426500,426500,426500,4
|
|
20240502,140800,2569166500,427500,426500,427500,426500,3
|
|
20240502,140700,2567886000,427000,427000,427000,427000,4
|
|
20240502,140600,2566178000,427500,426500,427500,426500,9
|
|
20240502,140500,2562336000,427000,427000,427000,427000,0
|
|
20240502,140400,2562336000,427000,427000,427000,427000,1
|
|
20240502,140300,2561909000,427000,427000,427000,427000,7
|
|
20240502,140200,2558920000,427000,427000,427000,427000,17
|
|
20240502,140100,2551661000,427000,426500,427000,426500,3
|
|
20240502,140000,2550381000,426500,427000,427000,426500,3
|
|
20240502,135900,2549100500,427000,426500,427000,426500,2
|
|
20240502,135800,2548247000,426500,426500,427000,426500,25
|
|
20240502,135700,2537583500,427000,427000,427000,427000,7
|
|
20240502,135600,2534594500,427500,427500,427500,427500,2
|
|
20240502,135500,2533739500,427500,427500,427500,427000,4
|
|
20240502,135400,2532030000,427500,427500,427500,427500,10
|
|
20240502,135300,2527755000,427500,428000,428000,427500,12
|
|
20240502,135200,2522624500,428000,428000,428000,428000,1
|
|
20240502,135100,2522196500,428000,427500,428000,427500,8
|
|
20240502,135000,2518775000,428000,428000,428000,428000,1
|
|
20240502,134900,2518347000,427500,428000,428000,427500,3
|
|
20240502,134800,2517064000,427000,428000,428000,427000,7
|
|
20240502,134700,2514073000,427500,428500,428500,427500,6
|
|
20240502,134600,2511507000,427500,427000,427500,427000,9
|
|
20240502,134500,2507662500,427500,427500,428500,427500,14
|
|
20240502,134400,2501675500,427500,427500,427500,427500,1
|
|
20240502,134300,2501248000,427500,427000,427500,427000,4
|
|
20240502,134200,2499539500,427500,428000,428000,427000,43
|
|
20240502,134100,2481163500,428500,428500,428500,428500,2
|
|
20240502,134000,2480306500,428500,428500,428500,428500,3
|
|
20240502,133900,2479021000,428500,428000,428500,428000,42
|
|
20240502,133800,2461026000,427500,428500,428500,427500,13
|
|
20240502,133700,2455464000,428500,428500,428500,428500,4
|
|
20240502,133600,2453750000,428000,428500,428500,428000,11
|
|
20240502,133500,2449038000,428000,428000,428000,428000,0
|
|
20240502,133400,2449038000,428000,428000,428500,428000,33
|
|
20240502,133300,2434912000,428000,428000,428000,428000,8
|
|
20240502,133200,2431488000,428000,428000,428000,428000,1
|
|
20240502,133100,2431060000,428000,427500,428000,427500,6
|
|
20240502,133000,2428493000,427500,428000,428000,427500,7
|
|
20240502,132900,2425498000,428000,428000,428000,428000,2
|
|
20240502,132800,2424642000,428000,428000,428000,428000,4
|
|
20240502,132700,2422930000,427500,427500,427500,427500,0
|
|
20240502,132600,2422930000,427500,427500,427500,427500,11
|
|
20240502,132500,2418227500,428000,428000,428000,428000,5
|
|
20240502,132400,2416087500,428000,428000,428000,428000,6
|
|
20240502,132300,2413519500,428000,428000,428000,428000,1
|
|
20240502,132200,2413091500,428000,427500,428000,427500,3
|
|
20240502,132100,2411808500,427500,428000,428000,427500,9
|
|
20240502,132000,2407960000,428000,427500,428000,427500,2
|
|
20240502,131900,2407104500,427500,428000,428000,427500,4
|
|
20240502,131800,2405393000,427500,428000,428000,427500,7
|
|
20240502,131700,2402398000,428000,428000,428000,428000,1
|
|
20240502,131600,2401970000,428000,428000,428000,428000,2
|
|
20240502,131500,2401114000,428000,428000,428000,428000,7
|
|
20240502,131400,2398118000,427500,428000,428000,427500,4
|
|
20240502,131300,2396407000,428000,428000,428000,428000,3
|
|
20240502,131200,2395123000,428000,427500,428000,427500,10
|
|
20240502,131100,2390847500,427500,427500,427500,427500,1
|
|
20240502,131000,2390420000,427500,428000,428000,427000,16
|
|
20240502,130900,2383585500,428000,428000,428000,428000,6
|
|
20240502,130800,2381017500,428500,428500,428500,428500,1
|
|
20240502,130700,2380589000,428000,427500,428000,427500,3
|
|
20240502,130600,2379305500,428000,428000,428000,428000,5
|
|
20240502,130500,2377165500,428500,428000,428500,427500,54
|
|
20240502,130400,2354077000,428000,428000,428000,428000,2
|
|
20240502,130300,2353221000,428000,428500,428500,428000,7
|
|
20240502,130200,2350224500,428500,427500,428500,427500,3
|
|
20240502,130100,2348941000,427500,427500,427500,427500,30
|
|
20240502,130000,2336116000,427500,426500,427500,426500,10
|
|
20240502,125900,2331846000,426500,428000,428000,426500,75
|
|
20240502,125800,2299807000,428000,428000,428000,428000,2
|
|
20240502,125700,2298951000,428000,428000,428000,428000,7
|
|
20240502,125600,2295955000,428000,428000,428000,428000,1
|
|
20240502,125500,2295527000,428000,428000,428000,427500,11
|
|
20240502,125400,2290819500,428000,428500,428500,428000,27
|
|
20240502,125300,2279261000,428500,428000,428500,428000,11
|
|
20240502,125200,2274552500,428000,428000,428000,428000,0
|
|
20240502,125100,2274552500,428000,428500,428500,428000,8
|
|
20240502,125000,2271125500,428500,428500,428500,428500,3
|
|
20240502,124900,2269840000,428000,428000,428000,428000,3
|
|
20240502,124800,2268556000,427500,427500,427500,427500,2
|
|
20240502,124700,2267701000,427500,427500,427500,427500,2
|
|
20240502,124600,2266846000,428500,428500,428500,427000,31
|
|
20240502,124500,2253591000,428500,428000,428500,428000,6
|
|
20240502,124400,2251020500,428500,428500,428500,428000,15
|
|
20240502,124300,2244599500,428500,428500,428500,428500,2
|
|
20240502,124200,2243742500,428500,428500,428500,428500,6
|
|
20240502,124100,2241171500,428000,428500,428500,428000,13
|
|
20240502,124000,2235604500,429000,429000,429000,428500,9
|
|
20240502,123900,2231744500,429500,429500,429500,429000,12
|
|
20240502,123800,2226592500,429500,429500,429500,429500,1
|
|
20240502,123700,2226163000,429500,429000,429500,429000,11
|
|
20240502,123600,2221440500,429500,429500,429500,429000,14
|
|
20240502,123500,2215429500,429000,429500,429500,429000,4
|
|
20240502,123400,2213713000,429500,429500,429500,429500,27
|
|
20240502,123300,2202116500,429500,429000,429500,429000,8
|
|
20240502,123200,2198683500,429000,429000,429500,429000,16
|
|
20240502,123100,2191819000,429000,429000,429000,429000,2
|
|
20240502,123000,2190961000,429000,429000,429000,429000,5
|
|
20240502,122900,2188816000,429000,429000,429000,429000,12
|
|
20240502,122800,2183668000,428500,429500,429500,428500,97
|
|
20240502,122700,2142073500,429500,429500,429500,429500,6
|
|
20240502,122600,2139496500,429500,429500,429500,429500,2
|
|
20240502,122500,2138637500,429500,429000,429500,429000,5
|
|
20240502,122400,2136491000,429500,429000,429500,429000,8
|
|
20240502,122300,2133056000,429000,429000,429500,429000,7
|
|
20240502,122200,2130052000,429000,429000,429000,429000,3
|
|
20240502,122100,2128765000,429000,429500,429500,429000,9
|
|
20240502,122000,2124901000,429500,429000,429500,429000,7
|
|
20240502,121900,2121896500,429500,429500,429500,429500,3
|
|
20240502,121800,2120608000,429000,429000,429000,429000,1
|
|
20240502,121700,2120179000,429000,429000,429000,428500,6
|
|
20240502,121600,2117605500,429000,429000,429000,429000,34
|
|
20240502,121500,2103019500,429000,429000,429000,429000,8
|
|
20240502,121400,2099587500,429000,428500,429000,428000,23
|
|
20240502,121300,2089731500,428500,429000,429000,428500,15
|
|
20240502,121200,2083301500,429000,429000,429500,429000,7
|
|
20240502,121100,2080298000,429500,429000,429500,429000,18
|
|
20240502,121000,2072575500,429000,429500,429500,429000,30
|
|
20240502,120900,2059703500,429500,429500,429500,429500,6
|
|
20240502,120800,2057126500,429500,429000,429500,429000,3
|
|
20240502,120700,2055839000,429000,429500,429500,429000,6
|
|
20240502,120600,2053263500,429500,429000,429500,429000,6
|
|
20240502,120500,2050689000,429500,429500,429500,429500,1
|
|
20240502,120400,2050259500,429500,429500,429500,429500,1
|
|
20240502,120300,2049830000,429000,429000,429500,429000,57
|
|
20240502,120200,2025373000,429000,429000,429000,429000,6
|
|
20240502,120100,2022799000,429000,428500,429000,428500,18
|
|
20240502,120000,2015084000,429000,428500,429500,428500,56
|
|
20240502,115900,1991081000,428500,428500,428500,428500,2
|
|
20240502,115800,1990224000,428500,428000,428500,427500,13
|
|
20240502,115700,1984663500,428500,429000,429500,428500,13
|
|
20240502,115600,1979088500,428000,428000,428000,428000,27
|
|
20240502,115500,1967532500,428000,429000,429500,428000,35
|
|
20240502,115400,1952543000,429500,429500,429500,429000,7
|
|
20240502,115300,1949537000,429500,429500,429500,429500,3
|
|
20240502,115200,1948248500,429500,429500,429500,429500,2
|
|
20240502,115100,1947389500,429500,429500,429500,429500,6
|
|
20240502,115000,1944812500,429500,429500,429500,429000,9
|
|
20240502,114900,1940947500,428000,429500,429500,428000,21
|
|
20240502,114800,1931948500,429500,429500,429500,429500,15
|
|
20240502,114700,1925506000,429500,429500,429500,429500,9
|
|
20240502,114600,1921640500,429500,430000,430000,429500,9
|
|
20240502,114500,1917772500,430000,430000,430000,430000,4
|
|
20240502,114400,1916052500,429500,430000,430000,429500,15
|
|
20240502,114300,1909607500,429500,429500,429500,429500,1
|
|
20240502,114200,1909178000,429500,429500,429500,429500,2
|
|
20240502,114100,1908319000,430000,430000,430000,429500,12
|
|
20240502,114000,1903163500,430000,430000,430000,430000,4
|
|
20240502,113900,1901443500,430000,430000,430000,430000,12
|
|
20240502,113800,1896283500,430000,429500,430000,429500,5
|
|
20240502,113700,1894135500,429500,429500,429500,429500,15
|
|
20240502,113600,1887693000,429500,429500,429500,429500,6
|
|
20240502,113500,1885116000,429500,429000,429500,429000,10
|
|
20240502,113400,1880824500,429500,429500,429500,429500,0
|
|
20240502,113300,1880824500,429500,429000,429500,429000,14
|
|
20240502,113200,1874814500,429500,429500,429500,429500,1
|
|
20240502,113100,1874385000,429000,429500,429500,429000,9
|
|
20240502,113000,1870520500,429500,429500,429500,429500,5
|
|
20240502,112900,1868373000,429500,429500,429500,429500,2
|
|
20240502,112800,1867514000,429500,429000,429500,429000,17
|
|
20240502,112700,1860215000,429000,430000,430000,429000,30
|
|
20240502,112600,1847328000,429500,430000,430000,429500,7
|
|
20240502,112500,1844320500,429500,430000,430000,429500,20
|
|
20240502,112400,1835726500,430000,430000,430000,429500,15
|
|
20240502,112300,1829277000,430000,430000,430000,429500,27
|
|
20240502,112200,1817668500,430000,429500,430000,429500,18
|
|
20240502,112100,1809931500,430000,429000,430000,429000,29
|
|
20240502,112000,1797463500,429500,429500,429500,429500,17
|
|
20240502,111900,1790162000,430000,430000,430000,430000,11
|
|
20240502,111800,1785432000,430000,429500,430000,429500,15
|
|
20240502,111700,1778989000,429500,429500,429500,429500,1
|
|
20240502,111600,1778559500,429500,429500,429500,429500,5
|
|
20240502,111500,1776412000,429500,429500,429500,429500,6
|
|
20240502,111400,1773835000,429500,429500,429500,429500,3
|
|
20240502,111300,1772546500,429500,429000,429500,429000,3
|
|
20240502,111200,1771259000,429000,429000,429000,429000,2
|
|
20240502,111100,1770401000,429000,429000,429000,428500,6
|
|
20240502,111000,1767828000,429000,429000,429000,428500,5
|
|
20240502,110900,1765683500,429000,429000,429000,429000,11
|
|
20240502,110800,1760964500,428000,429000,429000,428000,6
|
|
20240502,110700,1758394500,428500,428500,428500,428500,16
|
|
20240502,110600,1751538500,429000,429500,430000,429000,38
|
|
20240502,110500,1735225500,429500,429000,430000,429000,112
|
|
20240502,110400,1687072000,430000,429500,430000,429500,62
|
|
20240502,110300,1660441500,429500,428500,429500,428500,13
|
|
20240502,110200,1654860500,428500,429000,429000,428500,4
|
|
20240502,110100,1653145500,429000,429500,429500,428500,4
|
|
20240502,110000,1651429000,429500,429000,429500,428500,9
|
|
20240502,105900,1647567000,429000,429000,429000,429000,20
|
|
20240502,105800,1638987000,428500,428500,428500,428500,2
|
|
20240502,105700,1638130000,428500,428500,428500,428500,5
|
|
20240502,105600,1635987500,428500,428500,429000,428500,26
|
|
20240502,105500,1624845000,429000,429000,429000,429000,3
|
|
20240502,105400,1623558000,429000,429000,429500,429000,28
|
|
20240502,105300,1611544000,429500,429500,429500,429500,9
|
|
20240502,105200,1607678500,429500,429000,429500,429000,63
|
|
20240502,105100,1580626000,429000,429000,429000,428500,6
|
|
20240502,105000,1578052500,429500,429000,429500,429000,39
|
|
20240502,104900,1561310500,429500,428500,429500,428000,120
|
|
20240502,104800,1509858000,428500,428500,428500,428000,19
|
|
20240502,104700,1501717000,428500,427500,428500,427500,72
|
|
20240502,104600,1470897500,427500,427500,428000,427000,85
|
|
20240502,104500,1434566500,427500,427000,427500,427000,58
|
|
20240502,104400,1409777000,427000,427000,427000,427000,4
|
|
20240502,104300,1408069000,427000,425500,427000,425500,176
|
|
20240502,104200,1333047500,425500,425500,425500,425500,18
|
|
20240502,104100,1325388500,423500,424500,425500,423500,145
|
|
20240502,104000,1263804500,424500,424500,424500,424500,2
|
|
20240502,103900,1262955500,424500,423000,424500,423000,2
|
|
20240502,103800,1262108000,423000,424000,424500,423000,14
|
|
20240502,103700,1256173000,424500,424500,424500,424500,2
|
|
20240502,103600,1255324000,424500,423500,424500,423500,67
|
|
20240502,103500,1226921500,423500,422500,423500,422000,3
|
|
20240502,103400,1225653500,422000,422000,422000,422000,3
|
|
20240502,103300,1224387500,423500,422500,423500,422500,59
|
|
20240502,103200,1199445000,422500,423000,423500,422500,63
|
|
20240502,103100,1172805000,423500,423500,423500,423500,0
|
|
20240502,103000,1172805000,423500,423500,423500,423500,1
|
|
20240502,102900,1172381500,422500,422500,422500,422500,2
|
|
20240502,102800,1171536500,423000,423000,423000,423000,2
|
|
20240502,102700,1170690500,423500,422500,423500,422500,11
|
|
20240502,102600,1166040000,422500,422500,422500,422500,5
|
|
20240502,102500,1163927500,422500,423500,423500,422500,7
|
|
20240502,102400,1160969000,424000,424000,424000,424000,1
|
|
20240502,102300,1160545000,424000,424000,424000,424000,0
|
|
20240502,102200,1160545000,424000,422500,424000,422500,4
|
|
20240502,102100,1158850500,422500,423500,424000,422500,15
|
|
20240502,102000,1152509500,424000,424000,424000,423500,9
|
|
20240502,101900,1148694000,424000,424000,424000,424000,0
|
|
20240502,101800,1148694000,424000,421000,424000,421000,14
|
|
20240502,101700,1142773500,422000,422000,422000,422000,0
|
|
20240502,101600,1142773500,422000,422000,422000,422000,0
|
|
20240502,101500,1142773500,422000,422000,422000,422000,4
|
|
20240502,101400,1141085500,422000,422000,422000,422000,2
|
|
20240502,101300,1140241500,422000,421500,422000,421500,5
|
|
20240502,101200,1138132500,420500,420500,420500,420500,1
|
|
20240502,101100,1137712000,422000,422000,422000,421000,113
|
|
20240502,101000,1090119500,422000,421500,422000,421500,5
|
|
20240502,100900,1088011500,421500,421000,421500,420500,59
|
|
20240502,100800,1063176500,421500,421500,421500,421500,23
|
|
20240502,100700,1053482000,421500,421500,421500,421500,4
|
|
20240502,100600,1051796000,421500,421500,421500,421500,1
|
|
20240502,100500,1051374500,421500,421500,421500,421500,2
|
|
20240502,100400,1050531500,422000,422000,422000,422000,0
|
|
20240502,100300,1050531500,422000,422000,422000,422000,0
|
|
20240502,100200,1050531500,422000,422000,422000,422000,9
|
|
20240502,100100,1046733500,421500,422000,422500,421500,12
|
|
20240502,100000,1041669500,422500,423500,423500,422500,4
|
|
20240502,095900,1039977500,422500,422500,422500,422500,16
|
|
20240502,095800,1033217500,424000,424000,424000,424000,0
|
|
20240502,095700,1033217500,424000,423000,424000,421500,34
|
|
20240502,095600,1018836000,423000,423000,423000,423000,4
|
|
20240502,095500,1017144000,423500,423500,423500,423500,10
|
|
20240502,095400,1012909000,423500,424500,424500,423500,10
|
|
20240502,095300,1008672000,425000,425500,425500,423000,60
|
|
20240502,095200,983264500,425000,422500,425500,422000,600
|
|
20240502,095100,728476500,423000,423000,423000,423000,0
|
|
20240502,095000,728476500,423000,422500,423000,422500,8
|
|
20240502,094900,725096000,422500,422500,422500,422500,0
|
|
20240502,094800,725096000,422500,422500,423500,422500,28
|
|
20240502,094700,713257500,423000,422500,423000,422500,9
|
|
20240502,094600,709453500,421500,421500,421500,421500,0
|
|
20240502,094500,709453500,421500,423000,423000,421500,5
|
|
20240502,094400,707343000,420500,420500,420500,420500,0
|
|
20240502,094300,707343000,420500,420500,420500,420500,1
|
|
20240502,094200,706922500,422500,423500,423500,422500,3
|
|
20240502,094100,705654000,423500,422500,423500,419500,324
|
|
20240502,094000,569306000,422500,422500,422500,422500,1
|
|
20240502,093900,568883500,423000,424000,424000,423000,29
|
|
20240502,093800,556601500,423500,423000,424000,423000,6
|
|
20240502,093700,554061500,423000,424500,424500,423000,9
|
|
20240502,093600,550242500,424500,423000,424500,423000,89
|
|
20240502,093500,512589500,423000,424000,424000,423000,48
|
|
20240502,093400,492241000,424000,424500,424500,424000,15
|
|
20240502,093300,485880500,424000,424000,424000,424000,0
|
|
20240502,093200,485880500,424000,424000,424500,424000,61
|
|
20240502,093100,460007500,424000,424000,424500,424000,29
|
|
20240502,093000,447711000,424000,424000,424000,424000,0
|
|
20240502,092900,447711000,424000,424000,424000,423500,9
|
|
20240502,092800,443896000,423500,423500,423500,423500,7
|
|
20240502,092700,440931500,424000,424000,424500,424000,18
|
|
20240502,092600,433299000,424000,424500,424500,424000,21
|
|
20240502,092500,424388500,424000,424000,424000,424000,7
|
|
20240502,092400,421420500,423500,424000,424000,423500,9
|
|
20240502,092300,417606500,423500,423500,424000,423500,35
|
|
20240502,092200,402774000,423000,423500,423500,423000,9
|
|
20240502,092100,398963500,423500,423000,423500,421500,28
|
|
20240502,092000,387124500,423000,422500,423000,422500,3
|
|
20240502,091900,385856500,422500,422500,423500,422500,12
|
|
20240502,091800,380785500,423500,422000,423500,421000,175
|
|
20240502,091700,306992500,422500,422500,422500,422500,8
|
|
20240502,091600,303612500,422500,424000,424000,422500,44
|
|
20240502,091500,285001500,423500,424000,424000,423500,15
|
|
20240502,091400,278645500,424500,424000,424500,423500,68
|
|
20240502,091300,249805000,423500,423000,424000,423000,50
|
|
20240502,091200,228630500,423500,423500,423500,423500,7
|
|
20240502,091100,225666000,423500,424000,424000,423000,6
|
|
20240502,091000,223125000,424000,423000,424000,423000,87
|
|
20240502,090900,186278500,422500,422500,423000,422500,21
|
|
20240502,090800,177397500,423500,423000,423500,422000,78
|
|
20240502,090700,144408000,423000,421500,423000,420500,82
|
|
20240502,090600,109810500,421500,421500,421500,421000,37
|
|
20240502,090500,94225000,421500,420500,421500,420500,52
|
|
20240502,090400,72331000,420500,419500,421000,418500,71
|
|
20240502,090300,42566500,421000,419500,421000,418500,20
|
|
20240502,090200,34173000,419000,417000,419000,417000,33
|
|
20240502,090100,20372500,417000,415500,417000,415500,27
|
|
20240502,090000,9133000,416000,415000,416000,415000,22
|