577 lines
32 KiB
CSV
577 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250502,183400,1436917000,402000,402000,402000,402000,424
|
|
20250502,183300,1436917000,402000,402000,402000,402000,0
|
|
20250502,183200,1436917000,402000,402000,402000,402000,0
|
|
20250502,183100,1436917000,402000,402000,402000,402000,0
|
|
20250502,183000,1436917000,402000,402000,402000,402000,0
|
|
20250502,182900,1436917000,402000,402000,402000,402000,0
|
|
20250502,182800,1436917000,402000,402000,402000,402000,0
|
|
20250502,182700,1436917000,402000,402000,402000,402000,0
|
|
20250502,182600,1436917000,402000,402000,402000,402000,0
|
|
20250502,182500,1436917000,402000,402000,402000,402000,0
|
|
20250502,182400,1436917000,402000,402000,402000,402000,0
|
|
20250502,182300,1436917000,402000,402000,402000,402000,0
|
|
20250502,182200,1436917000,402000,402000,402000,402000,0
|
|
20250502,182100,1436917000,402000,402000,402000,402000,0
|
|
20250502,182000,1436917000,402000,402000,402000,402000,0
|
|
20250502,181900,1436917000,402000,402000,402000,402000,0
|
|
20250502,181800,1436917000,402000,402000,402000,402000,0
|
|
20250502,181700,1436917000,402000,402000,402000,402000,0
|
|
20250502,181600,1436917000,402000,402000,402000,402000,0
|
|
20250502,181500,1436917000,402000,402000,402000,402000,0
|
|
20250502,181400,1436917000,402000,402000,402000,402000,0
|
|
20250502,181300,1436917000,402000,402000,402000,402000,0
|
|
20250502,181200,1436917000,402000,402000,402000,402000,0
|
|
20250502,181100,1436917000,402000,402000,402000,402000,0
|
|
20250502,181000,1436917000,402000,402000,402000,402000,0
|
|
20250502,180900,1436917000,402000,402000,402000,402000,0
|
|
20250502,180800,1436917000,402000,402000,402000,402000,0
|
|
20250502,180700,1436917000,402000,402000,402000,402000,0
|
|
20250502,180600,1436917000,402000,402000,402000,402000,0
|
|
20250502,180500,1436917000,402000,402000,402000,402000,0
|
|
20250502,180400,1436917000,402000,402000,402000,402000,424
|
|
20250502,180300,1436917000,402000,402000,402000,402000,0
|
|
20250502,180200,1436917000,402000,402000,402000,402000,0
|
|
20250502,180100,1436917000,402000,402000,402000,402000,0
|
|
20250502,180000,1436917000,402000,402000,402000,402000,0
|
|
20250502,175900,1436917000,402000,402000,402000,402000,0
|
|
20250502,175800,1436917000,402000,402000,402000,402000,0
|
|
20250502,175700,1436917000,402000,402000,402000,402000,0
|
|
20250502,175600,1436917000,402000,402000,402000,402000,0
|
|
20250502,175500,1436917000,402000,402000,402000,402000,0
|
|
20250502,175400,1436917000,402000,402000,402000,402000,0
|
|
20250502,175300,1436917000,402000,402000,402000,402000,0
|
|
20250502,175200,1436917000,402000,402000,402000,402000,0
|
|
20250502,175100,1436917000,402000,402000,402000,402000,0
|
|
20250502,175000,1436917000,402000,402000,402000,402000,0
|
|
20250502,174900,1436917000,402000,402000,402000,402000,0
|
|
20250502,174800,1436917000,402000,402000,402000,402000,0
|
|
20250502,174700,1436917000,402000,402000,402000,402000,0
|
|
20250502,174600,1436917000,402000,402000,402000,402000,0
|
|
20250502,174500,1436917000,402000,402000,402000,402000,0
|
|
20250502,174400,1436917000,402000,402000,402000,402000,0
|
|
20250502,174300,1436917000,402000,402000,402000,402000,0
|
|
20250502,174200,1436917000,402000,402000,402000,402000,0
|
|
20250502,174100,1436917000,402000,402000,402000,402000,0
|
|
20250502,174000,1436917000,402000,402000,402000,402000,0
|
|
20250502,173900,1436917000,402000,402000,402000,402000,0
|
|
20250502,173800,1436917000,402000,402000,402000,402000,0
|
|
20250502,173700,1436917000,402000,402000,402000,402000,0
|
|
20250502,173600,1436917000,402000,402000,402000,402000,0
|
|
20250502,173500,1436917000,402000,402000,402000,402000,0
|
|
20250502,173400,1436917000,402000,402000,402000,402000,424
|
|
20250502,173300,1436917000,402000,402000,402000,402000,0
|
|
20250502,173200,1436917000,402000,402000,402000,402000,0
|
|
20250502,173100,1436917000,402000,402000,402000,402000,0
|
|
20250502,173000,1436917000,402000,402000,402000,402000,0
|
|
20250502,172900,1436917000,402000,402000,402000,402000,0
|
|
20250502,172800,1436917000,402000,402000,402000,402000,0
|
|
20250502,172700,1436917000,402000,402000,402000,402000,0
|
|
20250502,172600,1436917000,402000,402000,402000,402000,0
|
|
20250502,172500,1436917000,402000,402000,402000,402000,0
|
|
20250502,172400,1436917000,402000,402000,402000,402000,0
|
|
20250502,172300,1436917000,402000,402000,402000,402000,0
|
|
20250502,172200,1436917000,402000,402000,402000,402000,0
|
|
20250502,172100,1436917000,402000,402000,402000,402000,0
|
|
20250502,172000,1436917000,402000,402000,402000,402000,0
|
|
20250502,171900,1436917000,402000,402000,402000,402000,0
|
|
20250502,171800,1436917000,402000,402000,402000,402000,0
|
|
20250502,171700,1436917000,402000,402000,402000,402000,0
|
|
20250502,171600,1436917000,402000,402000,402000,402000,0
|
|
20250502,171500,1436917000,402000,402000,402000,402000,0
|
|
20250502,171400,1436917000,402000,402000,402000,402000,0
|
|
20250502,171300,1436917000,402000,402000,402000,402000,0
|
|
20250502,171200,1436917000,402000,402000,402000,402000,0
|
|
20250502,171100,1436917000,402000,402000,402000,402000,0
|
|
20250502,171000,1436917000,402000,402000,402000,402000,0
|
|
20250502,170900,1436917000,402000,402000,402000,402000,0
|
|
20250502,170800,1436917000,402000,402000,402000,402000,0
|
|
20250502,170700,1436917000,402000,402000,402000,402000,0
|
|
20250502,170600,1436917000,402000,402000,402000,402000,0
|
|
20250502,170500,1436917000,402000,402000,402000,402000,0
|
|
20250502,170400,1436917000,402000,402000,402000,402000,424
|
|
20250502,170300,1436917000,402000,402000,402000,402000,0
|
|
20250502,170200,1436917000,402000,402000,402000,402000,0
|
|
20250502,170100,1436917000,402000,402000,402000,402000,0
|
|
20250502,170000,1436917000,402000,402000,402000,402000,0
|
|
20250502,165900,1436917000,402000,402000,402000,402000,0
|
|
20250502,165800,1436917000,402000,402000,402000,402000,0
|
|
20250502,165700,1436917000,402000,402000,402000,402000,0
|
|
20250502,165600,1436917000,402000,402000,402000,402000,0
|
|
20250502,165500,1436917000,402000,402000,402000,402000,0
|
|
20250502,165400,1436917000,402000,402000,402000,402000,0
|
|
20250502,165300,1436917000,402000,402000,402000,402000,0
|
|
20250502,165200,1436917000,402000,402000,402000,402000,0
|
|
20250502,165100,1436917000,402000,402000,402000,402000,0
|
|
20250502,165000,1436917000,402000,402000,402000,402000,0
|
|
20250502,164900,1436917000,402000,402000,402000,402000,0
|
|
20250502,164800,1436917000,402000,402000,402000,402000,0
|
|
20250502,164700,1436917000,402000,402000,402000,402000,0
|
|
20250502,164600,1436917000,402000,402000,402000,402000,0
|
|
20250502,164500,1436917000,402000,402000,402000,402000,0
|
|
20250502,164400,1436917000,402000,402000,402000,402000,0
|
|
20250502,164300,1436917000,402000,402000,402000,402000,0
|
|
20250502,164200,1436917000,402000,402000,402000,402000,0
|
|
20250502,164100,1436917000,402000,402000,402000,402000,0
|
|
20250502,164000,1436917000,402000,402000,402000,402000,0
|
|
20250502,163900,1436917000,402000,402000,402000,402000,0
|
|
20250502,163800,1436917000,402000,402000,402000,402000,0
|
|
20250502,163700,1436917000,402000,402000,402000,402000,0
|
|
20250502,163600,1436917000,402000,402000,402000,402000,0
|
|
20250502,163500,1436917000,402000,402000,402000,402000,0
|
|
20250502,163400,1436917000,402000,402000,402000,402000,424
|
|
20250502,163300,1436917000,402000,402000,402000,402000,0
|
|
20250502,163200,1436917000,402000,402000,402000,402000,0
|
|
20250502,163100,1436917000,402000,402000,402000,402000,0
|
|
20250502,163000,1436917000,402000,402000,402000,402000,0
|
|
20250502,162900,1436917000,402000,402000,402000,402000,0
|
|
20250502,162800,1436917000,402000,402000,402000,402000,0
|
|
20250502,162700,1436917000,402000,402000,402000,402000,0
|
|
20250502,162600,1436917000,402000,402000,402000,402000,0
|
|
20250502,162500,1436917000,402000,402000,402000,402000,0
|
|
20250502,162400,1436917000,402000,402000,402000,402000,0
|
|
20250502,162300,1436917000,402000,402000,402000,402000,0
|
|
20250502,162200,1436917000,402000,402000,402000,402000,0
|
|
20250502,162100,1436917000,402000,402000,402000,402000,0
|
|
20250502,162000,1436917000,402000,402000,402000,402000,0
|
|
20250502,161900,1436917000,402000,402000,402000,402000,0
|
|
20250502,161800,1436917000,402000,402000,402000,402000,0
|
|
20250502,161700,1436917000,402000,402000,402000,402000,0
|
|
20250502,161600,1436917000,402000,402000,402000,402000,0
|
|
20250502,161500,1436917000,402000,402000,402000,402000,0
|
|
20250502,161400,1436917000,402000,402000,402000,402000,0
|
|
20250502,161300,1436917000,402000,402000,402000,402000,0
|
|
20250502,161200,1436917000,402000,402000,402000,402000,0
|
|
20250502,161100,1436917000,402000,402000,402000,402000,0
|
|
20250502,161000,1436917000,402000,402000,402000,402000,0
|
|
20250502,160900,1436917000,402000,402000,402000,402000,0
|
|
20250502,160800,1436917000,402000,402000,402000,402000,0
|
|
20250502,160700,1436917000,402000,402000,402000,402000,0
|
|
20250502,160600,1436917000,402000,402000,402000,402000,0
|
|
20250502,160500,1436917000,402000,402000,402000,402000,0
|
|
20250502,160400,1436917000,402000,402000,402000,402000,424
|
|
20250502,160300,1436917000,402000,402000,402000,402000,0
|
|
20250502,160200,1436917000,402000,402000,402000,402000,0
|
|
20250502,160100,1436917000,402000,402000,402000,402000,0
|
|
20250502,160000,1436917000,402000,402000,402000,402000,0
|
|
20250502,155900,1436917000,402000,402000,402000,402000,0
|
|
20250502,155800,1436917000,402000,402000,402000,402000,0
|
|
20250502,155700,1436917000,402000,402000,402000,402000,0
|
|
20250502,155600,1436917000,402000,402000,402000,402000,0
|
|
20250502,155500,1436917000,402000,402000,402000,402000,0
|
|
20250502,155400,1436917000,402000,402000,402000,402000,0
|
|
20250502,155300,1436917000,402000,402000,402000,402000,0
|
|
20250502,155200,1436917000,402000,402000,402000,402000,0
|
|
20250502,155100,1436917000,402000,402000,402000,402000,0
|
|
20250502,155000,1436917000,402000,402000,402000,402000,0
|
|
20250502,154900,1436917000,402000,402000,402000,402000,0
|
|
20250502,154800,1436917000,402000,402000,402000,402000,0
|
|
20250502,154700,1436917000,402000,402000,402000,402000,0
|
|
20250502,154600,1436917000,402000,402000,402000,402000,0
|
|
20250502,154500,1436917000,402000,402000,402000,402000,0
|
|
20250502,154400,1436917000,402000,402000,402000,402000,0
|
|
20250502,154300,1436917000,402000,402000,402000,402000,0
|
|
20250502,154200,1436917000,402000,402000,402000,402000,0
|
|
20250502,154100,1436917000,402000,402000,402000,402000,0
|
|
20250502,154000,1436917000,402000,402000,402000,402000,0
|
|
20250502,153900,1436917000,402000,402000,402000,402000,0
|
|
20250502,153800,1436917000,402000,402000,402000,402000,0
|
|
20250502,153700,1436917000,402000,402000,402000,402000,0
|
|
20250502,153600,1436917000,402000,402000,402000,402000,0
|
|
20250502,153500,1436917000,402000,402000,402000,402000,0
|
|
20250502,153400,1436917000,402000,402000,402000,402000,424
|
|
20250502,153300,1436917000,402000,402000,402000,402000,0
|
|
20250502,153200,1436917000,402000,402000,402000,402000,0
|
|
20250502,153100,1436917000,402000,402000,402000,402000,0
|
|
20250502,153000,1436917000,402000,402000,402000,402000,424
|
|
20250502,152900,1266469000,402000,402000,402000,402000,0
|
|
20250502,152800,1266469000,402000,402000,402000,402000,0
|
|
20250502,152700,1266469000,402000,402000,402000,402000,0
|
|
20250502,152600,1266469000,402000,402000,402000,402000,0
|
|
20250502,152500,1266469000,402000,402000,402000,402000,0
|
|
20250502,152400,1266469000,402000,402000,402000,402000,0
|
|
20250502,152300,1266469000,402000,402000,402000,402000,0
|
|
20250502,152200,1266469000,402000,402000,402000,402000,0
|
|
20250502,152100,1266469000,402000,402000,402000,402000,0
|
|
20250502,152000,1266469000,402000,402000,402000,402000,0
|
|
20250502,151900,1266469000,402000,400000,402000,400000,16
|
|
20250502,151800,1260047000,401500,401500,401500,401500,2
|
|
20250502,151700,1259244000,401500,401500,401500,401500,1
|
|
20250502,151600,1258842500,401500,401500,401500,401500,9
|
|
20250502,151500,1255229000,401500,400500,401500,400500,12
|
|
20250502,151400,1250413000,400500,400500,400500,400500,5
|
|
20250502,151300,1248410500,401000,401000,401000,401000,1
|
|
20250502,151200,1248009500,401000,401000,401000,400500,24
|
|
20250502,151100,1238387500,402000,402000,402000,402000,0
|
|
20250502,151000,1238387500,402000,401500,402000,401500,10
|
|
20250502,150900,1234371500,402000,401500,402000,401500,3
|
|
20250502,150800,1233166500,402000,401500,402000,401000,48
|
|
20250502,150700,1213895000,401250,401250,401250,401250,0
|
|
20250502,150600,1213895000,401250,401250,401250,401250,0
|
|
20250502,150500,1213895000,401250,401500,401500,401250,11
|
|
20250502,150400,1209478750,401500,401500,401500,401500,0
|
|
20250502,150300,1209478750,401500,401500,402000,401500,9
|
|
20250502,150200,1205864250,402000,402000,402000,402000,0
|
|
20250502,150100,1205864250,402000,401500,402000,401500,7
|
|
20250502,150000,1203053250,401500,402000,402000,401500,7
|
|
20250502,145900,1200241250,402000,401500,402000,401500,5
|
|
20250502,145800,1198233250,401500,401500,401500,401500,1
|
|
20250502,145700,1197831750,401500,401500,401500,401500,6
|
|
20250502,145600,1195422750,402000,402000,402000,402000,0
|
|
20250502,145500,1195422750,402000,402000,402000,402000,0
|
|
20250502,145400,1195422750,402000,402000,402000,401500,6
|
|
20250502,145300,1193012750,401500,401500,401500,401500,2
|
|
20250502,145200,1192209750,402000,401500,402000,401500,6
|
|
20250502,145100,1189800250,401500,401500,402000,401500,18
|
|
20250502,145000,1182572250,402000,401500,402000,401500,8
|
|
20250502,144900,1179359250,401500,401500,401500,401500,0
|
|
20250502,144800,1179359250,401500,401500,401500,401500,5
|
|
20250502,144700,1177351750,402000,402000,402000,402000,0
|
|
20250502,144600,1177351750,402000,401500,402000,401500,123
|
|
20250502,144500,1127958250,401500,401500,401500,401500,4
|
|
20250502,144400,1126352250,401500,401500,401500,401500,0
|
|
20250502,144300,1126352250,401500,401500,401500,401500,5
|
|
20250502,144200,1124344750,401500,401500,401500,401500,0
|
|
20250502,144100,1124344750,401500,402000,402000,401500,7
|
|
20250502,144000,1121533250,401500,401500,401500,401500,0
|
|
20250502,143900,1121533250,401500,401500,401500,401500,5
|
|
20250502,143800,1119525750,401500,401500,401500,401500,1
|
|
20250502,143700,1119124250,402000,401500,402000,401500,9
|
|
20250502,143600,1115508250,401500,401500,401500,401500,0
|
|
20250502,143500,1115508250,401500,401500,401500,401500,14
|
|
20250502,143400,1109887250,401500,401500,401500,401500,5
|
|
20250502,143300,1107879750,402000,402000,402000,402000,0
|
|
20250502,143200,1107879750,402000,401500,402000,401500,5
|
|
20250502,143100,1105871750,401500,401500,401500,401500,0
|
|
20250502,143000,1105871750,401500,401500,401500,401500,5
|
|
20250502,142900,1103864250,401500,401500,401500,401500,2
|
|
20250502,142800,1103061250,401500,401500,402000,401500,7
|
|
20250502,142700,1100249750,402000,402000,402000,402000,0
|
|
20250502,142600,1100249750,402000,401500,402000,401500,20
|
|
20250502,142500,1092212750,401500,401500,401500,401500,1
|
|
20250502,142400,1091811250,402000,401500,402000,401500,125
|
|
20250502,142300,1041617250,401500,401500,401500,401500,4
|
|
20250502,142200,1040011250,401500,401500,401500,401500,0
|
|
20250502,142100,1040011250,401500,401500,401500,401500,5
|
|
20250502,142000,1038003750,402000,402000,402000,402000,1
|
|
20250502,141900,1037601750,402000,401500,402000,401500,34
|
|
20250502,141800,1023936250,401500,401500,401500,401500,20
|
|
20250502,141700,1015906250,401000,401000,401000,401000,7
|
|
20250502,141600,1013099250,401000,401500,401500,401000,2
|
|
20250502,141500,1012296750,401500,401000,401500,401000,2
|
|
20250502,141400,1011494250,401000,401000,401000,401000,5
|
|
20250502,141300,1009489250,401000,401000,401000,401000,0
|
|
20250502,141200,1009489250,401000,401000,401000,401000,5
|
|
20250502,141100,1007484250,401000,401000,401000,401000,0
|
|
20250502,141000,1007484250,401000,401000,401000,401000,5
|
|
20250502,140900,1005479250,401000,401000,401000,401000,8
|
|
20250502,140800,1002271250,401000,401000,401000,401000,12
|
|
20250502,140700,997459250,401000,401000,401000,401000,1
|
|
20250502,140600,997058250,401000,401000,401000,401000,7
|
|
20250502,140500,994251250,401000,401000,401000,401000,0
|
|
20250502,140400,994251250,401000,401000,401000,401000,1
|
|
20250502,140300,993850250,401500,401000,401500,401000,6
|
|
20250502,140200,991443250,401000,401000,401000,401000,0
|
|
20250502,140100,991443250,401000,401500,401500,401000,6
|
|
20250502,140000,989036750,401500,401500,401500,401500,5
|
|
20250502,135900,987029250,401500,401500,401500,401000,14
|
|
20250502,135800,981408750,401500,402000,402000,401500,3
|
|
20250502,135700,980203250,402000,402000,402500,401500,39
|
|
20250502,135600,964534250,402000,402000,402000,402000,5
|
|
20250502,135500,962524250,402500,402000,402500,402000,5
|
|
20250502,135400,960513750,402000,402000,402000,402000,0
|
|
20250502,135300,960513750,402000,402000,402000,402000,13
|
|
20250502,135200,955287750,402000,402000,402000,402000,6
|
|
20250502,135100,952875750,402000,401500,402000,401500,3
|
|
20250502,135000,951670250,402000,402500,402500,401500,18
|
|
20250502,134900,944433750,402500,402500,402500,402500,8
|
|
20250502,134800,941213750,402500,402500,402500,402500,5
|
|
20250502,134700,939201250,402500,402500,402500,402500,0
|
|
20250502,134600,939201250,402500,402500,402500,402500,0
|
|
20250502,134500,939201250,402500,402500,403000,402000,39
|
|
20250502,134400,923494750,402500,402500,402500,402500,1
|
|
20250502,134300,923092250,402500,402500,402500,402500,5
|
|
20250502,134200,921079750,402500,402500,402500,402500,0
|
|
20250502,134100,921079750,402500,402500,402500,402500,5
|
|
20250502,134000,919067250,402500,402500,402500,402500,2
|
|
20250502,133900,918262250,403000,402500,403000,402500,6
|
|
20250502,133800,915846750,402500,402500,402500,402500,1
|
|
20250502,133700,915444250,402500,402500,402500,402500,4
|
|
20250502,133600,913834250,402500,402500,402500,402500,0
|
|
20250502,133500,913834250,402500,402500,402500,402500,6
|
|
20250502,133400,911419250,402500,402500,402500,402500,1
|
|
20250502,133300,911016750,402500,402500,402500,402500,0
|
|
20250502,133200,911016750,402500,402500,402500,402500,4
|
|
20250502,133100,909406750,402500,402500,402500,402500,10
|
|
20250502,133000,905381750,402500,403000,403000,402500,9
|
|
20250502,132900,901758750,403000,402000,403000,402000,51
|
|
20250502,132800,881229750,402000,401500,402000,401500,5
|
|
20250502,132700,879220250,402500,402000,402500,402000,15
|
|
20250502,132600,873184750,402000,402000,402000,402000,5
|
|
20250502,132500,871174750,402000,402000,402000,402000,0
|
|
20250502,132400,871174750,402000,402000,402000,402000,0
|
|
20250502,132300,871174750,402000,402000,402000,402000,5
|
|
20250502,132200,869164750,402000,402000,402000,402000,0
|
|
20250502,132100,869164750,402000,402000,402000,402000,7
|
|
20250502,132000,866350750,402500,403000,403000,402500,14
|
|
20250502,131900,860715250,402500,402500,402500,402500,4
|
|
20250502,131800,859105250,402500,402500,402500,402500,4
|
|
20250502,131700,857495250,402500,402500,402500,402500,6
|
|
20250502,131600,855080250,402500,402500,402500,402500,1
|
|
20250502,131500,854677750,402500,402500,402500,402500,6
|
|
20250502,131400,852262750,402500,402500,402500,402500,1
|
|
20250502,131300,851860250,402500,402500,402500,402500,0
|
|
20250502,131200,851860250,402500,402500,402500,402500,5
|
|
20250502,131100,849847750,402500,402500,402500,402500,29
|
|
20250502,131000,838175250,402500,403000,403000,402500,11
|
|
20250502,130900,833747250,402500,402500,402500,402500,0
|
|
20250502,130800,833747250,402500,402500,402500,402500,4
|
|
20250502,130700,832137250,403000,402500,403000,402500,8
|
|
20250502,130600,828915250,402500,402500,402500,402500,5
|
|
20250502,130500,826902750,402500,402500,402500,402500,0
|
|
20250502,130400,826902750,402500,402500,402500,402500,7
|
|
20250502,130300,824085250,402500,402500,402500,402500,1
|
|
20250502,130200,823682750,402500,402500,402500,402500,4
|
|
20250502,130100,822072750,402500,402500,403000,402500,23
|
|
20250502,130000,812814750,402500,402500,402500,402500,1
|
|
20250502,125900,812412250,402000,402500,402500,402000,5
|
|
20250502,125800,810401750,402000,402000,402000,402000,4
|
|
20250502,125700,808793750,402000,402000,402000,402000,15
|
|
20250502,125600,802763750,402500,402000,402500,402000,36
|
|
20250502,125500,788290250,401500,402000,402000,401500,10
|
|
20250502,125400,784272750,402000,402000,402000,402000,2
|
|
20250502,125300,783468750,402000,402000,402000,402000,0
|
|
20250502,125200,783468750,402000,402000,402000,402000,20
|
|
20250502,125100,775428750,402500,402500,402500,402500,19
|
|
20250502,125000,767781250,402500,402500,402500,402500,4
|
|
20250502,124900,766171250,403000,402500,403000,402500,6
|
|
20250502,124800,763755250,402500,402500,402500,402500,28
|
|
20250502,124700,752485250,402500,402500,402500,402500,0
|
|
20250502,124600,752485250,402500,402500,402500,402500,7
|
|
20250502,124500,749667750,402500,402500,402500,402500,14
|
|
20250502,124400,744032750,403000,402500,403000,402500,9
|
|
20250502,124300,740408250,402500,402500,402500,402500,0
|
|
20250502,124200,740408250,402500,402500,402500,402500,5
|
|
20250502,124100,738395750,402500,402500,402500,402500,4
|
|
20250502,124000,736785750,402500,402500,402500,402500,1
|
|
20250502,123900,736383250,402500,402500,403000,402500,15
|
|
20250502,123800,730341250,403000,403000,403000,403000,2
|
|
20250502,123700,729535250,402500,402250,403000,402250,84
|
|
20250502,123600,695726500,402000,402000,402000,402000,0
|
|
20250502,123500,695726500,402000,402000,402000,402000,5
|
|
20250502,123400,693716500,402000,402250,402250,402000,3
|
|
20250502,123300,692510250,402000,402000,402250,402000,21
|
|
20250502,123200,684067750,402250,402250,402250,402250,2
|
|
20250502,123100,683263250,402000,402000,402000,402000,0
|
|
20250502,123000,683263250,402000,402000,402000,402000,5
|
|
20250502,122900,681253250,402250,402250,402250,402250,0
|
|
20250502,122800,681253250,402250,402000,402250,402000,5
|
|
20250502,122700,679243000,402000,402000,402000,402000,0
|
|
20250502,122600,679243000,402000,402000,402000,402000,9
|
|
20250502,122500,675625000,402500,401500,402500,401500,25
|
|
20250502,122400,665572500,401500,401500,401500,401500,4
|
|
20250502,122300,663966500,401500,401500,401500,401500,2
|
|
20250502,122200,663163500,401500,401500,401500,401500,0
|
|
20250502,122100,663163500,401500,401500,401500,401500,5
|
|
20250502,122000,661156000,401500,401500,401500,401500,2
|
|
20250502,121900,660353000,402000,402000,402000,402000,10
|
|
20250502,121800,656333000,401500,401500,401500,401500,2
|
|
20250502,121700,655530000,401500,401500,401500,401500,5
|
|
20250502,121600,653522500,402000,402000,402000,401500,20
|
|
20250502,121500,645483500,402000,402000,402000,402000,7
|
|
20250502,121400,642669500,402000,402000,402000,402000,4
|
|
20250502,121300,641061500,402000,402000,402000,402000,4
|
|
20250502,121200,639453500,402000,402000,402000,402000,2
|
|
20250502,121100,638649500,402000,401500,402000,401500,2
|
|
20250502,121000,637846000,402000,402500,402500,402000,15
|
|
20250502,120900,631815500,402000,402000,402000,402000,3
|
|
20250502,120800,630609500,402000,402000,402000,402000,4
|
|
20250502,120700,629001500,402000,402000,402000,402000,0
|
|
20250502,120600,629001500,402000,402500,402500,402000,37
|
|
20250502,120500,614115000,402500,402500,402500,402500,1
|
|
20250502,120400,613712500,402500,402500,402500,402500,4
|
|
20250502,120300,612102500,402500,402500,402500,402500,6
|
|
20250502,120200,609687500,402500,402000,402500,402000,39
|
|
20250502,120100,593992500,402500,402500,402500,402500,1
|
|
20250502,120000,593590000,402000,402000,402000,402000,0
|
|
20250502,115900,593590000,402000,402000,402000,402000,5
|
|
20250502,115800,591580000,402500,402500,402500,402500,0
|
|
20250502,115700,591580000,402500,402500,402500,402500,0
|
|
20250502,115600,591580000,402500,402500,402500,402500,17
|
|
20250502,115500,584737500,402500,402500,402500,402500,7
|
|
20250502,115400,581920000,402000,402500,402500,402000,9
|
|
20250502,115300,578298000,402500,402500,402500,402500,0
|
|
20250502,115200,578298000,402500,401750,402500,401750,66
|
|
20250502,115100,551762000,401500,401500,401500,401500,4
|
|
20250502,115000,550156000,401500,401500,401500,401500,18
|
|
20250502,114900,542929000,401500,401500,401500,401500,0
|
|
20250502,114800,542929000,401500,401500,401500,401500,2
|
|
20250502,114700,542126000,401500,401500,401500,401000,26
|
|
20250502,114600,531688000,401500,401500,401500,401500,6
|
|
20250502,114500,529279000,402000,402000,402000,402000,1
|
|
20250502,114400,528877000,401500,401750,401750,401500,6
|
|
20250502,114300,526467500,401500,401500,401500,401500,0
|
|
20250502,114200,526467500,401500,401500,401500,401500,4
|
|
20250502,114100,524861500,401500,401500,401500,401500,13
|
|
20250502,114000,519642000,401000,401000,401000,401000,0
|
|
20250502,113900,519642000,401000,401000,401000,401000,0
|
|
20250502,113800,519642000,401000,401000,401000,401000,1
|
|
20250502,113700,519241000,401500,401000,401500,401000,25
|
|
20250502,113600,509205500,401500,401500,401500,401500,1
|
|
20250502,113500,508804000,401000,401000,401000,401000,14
|
|
20250502,113400,503190000,401000,401000,401000,401000,0
|
|
20250502,113300,503190000,401000,401000,401000,401000,4
|
|
20250502,113200,501586000,401000,401000,401000,401000,1
|
|
20250502,113100,501185000,401000,401000,401000,401000,5
|
|
20250502,113000,499180000,401000,401000,401000,401000,1
|
|
20250502,112900,498779000,401000,401000,401000,401000,0
|
|
20250502,112800,498779000,401000,401000,401000,401000,4
|
|
20250502,112700,497175000,401000,401000,401000,401000,0
|
|
20250502,112600,497175000,401000,401000,401000,401000,6
|
|
20250502,112500,494769000,401000,401000,401000,401000,0
|
|
20250502,112400,494769000,401000,401000,401000,401000,4
|
|
20250502,112300,493165000,401500,401500,401500,401500,0
|
|
20250502,112200,493165000,401500,401500,401500,401500,6
|
|
20250502,112100,490756000,401500,400000,402000,400000,103
|
|
20250502,112000,449473000,399500,399500,399500,399500,1
|
|
20250502,111900,449073500,399500,399500,399500,399500,4
|
|
20250502,111800,447475500,399500,399500,399500,399500,2
|
|
20250502,111700,446676500,399500,399500,399500,399500,6
|
|
20250502,111600,444279500,399500,399500,399500,399500,1
|
|
20250502,111500,443880000,399500,399500,399500,399500,12
|
|
20250502,111400,439086000,399500,399500,399500,399500,1
|
|
20250502,111300,438686500,399500,399500,399500,399500,6
|
|
20250502,111200,436289500,399500,399500,399500,399500,2
|
|
20250502,111100,435490500,399500,399500,399500,399500,8
|
|
20250502,111000,432294500,399500,399500,400000,399500,8
|
|
20250502,110900,429097000,399500,399500,399500,399500,2
|
|
20250502,110800,428298000,399500,400000,400000,399500,6
|
|
20250502,110700,425900000,399500,399500,400000,399500,12
|
|
20250502,110600,421102000,399500,399500,399500,399500,7
|
|
20250502,110500,418305500,400000,399000,400000,399000,36
|
|
20250502,110400,403923500,399000,399000,399000,399000,6
|
|
20250502,110300,401529500,399000,399000,399000,399000,2
|
|
20250502,110200,400731500,399500,399000,399500,399000,8
|
|
20250502,110100,397538000,399000,399000,399000,399000,4
|
|
20250502,110000,395942000,399000,399000,399500,399000,8
|
|
20250502,105900,392749500,399000,399000,399000,399000,2
|
|
20250502,105800,391951500,399000,399500,399500,399000,6
|
|
20250502,105700,389555500,399500,399500,399500,399500,7
|
|
20250502,105600,386759000,399500,399500,399500,399500,0
|
|
20250502,105500,386759000,399500,399500,399500,399500,7
|
|
20250502,105400,383962500,399500,399500,399500,399500,5
|
|
20250502,105300,381965000,400000,399000,400000,399000,10
|
|
20250502,105200,377972000,399000,399000,399000,399000,2
|
|
20250502,105100,377174000,399500,399000,399500,399000,11
|
|
20250502,105000,372780500,399000,399500,399500,399000,3
|
|
20250502,104900,371583000,399000,399000,399000,399000,5
|
|
20250502,104800,369588000,399000,399000,399500,399000,11
|
|
20250502,104700,365197000,399000,399500,399500,399000,7
|
|
20250502,104600,362402500,399500,399500,399500,399500,11
|
|
20250502,104500,358008000,399500,399500,399500,399500,4
|
|
20250502,104400,356410000,399500,399500,399500,399500,9
|
|
20250502,104300,352814500,399500,399500,399500,399500,32
|
|
20250502,104200,340030500,399000,399500,399500,399000,35
|
|
20250502,104100,326048500,399500,399500,399500,399500,2
|
|
20250502,104000,325249500,399500,399500,399500,399500,9
|
|
20250502,103900,321654000,399500,399500,399500,399500,2
|
|
20250502,103800,320855000,399500,399500,399500,399500,0
|
|
20250502,103700,320855000,399500,399000,399500,399000,16
|
|
20250502,103600,314464500,399500,399500,399500,399500,3
|
|
20250502,103500,313266000,399500,399500,399500,399500,8
|
|
20250502,103400,310070000,399500,399500,399500,399500,2
|
|
20250502,103300,309271000,399500,399500,399500,399500,6
|
|
20250502,103200,306874000,399500,399500,399500,399500,0
|
|
20250502,103100,306874000,399500,399500,399500,399500,2
|
|
20250502,103000,306075000,400000,399500,400000,399500,13
|
|
20250502,102900,300879500,399000,399500,399500,399000,8
|
|
20250502,102800,297684500,399500,399500,399500,399500,2
|
|
20250502,102700,296885500,400000,399000,400000,399000,6
|
|
20250502,102600,294486500,400000,400000,400000,400000,2
|
|
20250502,102500,293686500,400000,400000,400500,400000,5
|
|
20250502,102400,291686000,399000,400000,400000,399000,6
|
|
20250502,102300,289287000,400000,399000,400500,399000,19
|
|
20250502,102200,281693000,399500,399500,399500,399500,3
|
|
20250502,102100,280494500,399500,399500,399500,399500,2
|
|
20250502,102000,279695500,399500,399000,399500,399000,22
|
|
20250502,101900,270909000,399000,399000,399500,399000,8
|
|
20250502,101800,267716500,399000,399500,399500,399000,3
|
|
20250502,101700,266518500,399000,399000,399000,399000,12
|
|
20250502,101600,261730500,399000,399000,399000,399000,4
|
|
20250502,101500,260134500,399000,399000,399000,399000,6
|
|
20250502,101400,257740500,399000,399500,399500,399000,2
|
|
20250502,101300,256942000,399000,399000,399500,399000,4
|
|
20250502,101200,255345500,399000,399000,399500,399000,3
|
|
20250502,101100,254148000,399000,399000,399000,399000,1
|
|
20250502,101000,253749000,399000,400000,400000,399000,4
|
|
20250502,100900,252152000,399000,400000,400000,399000,7
|
|
20250502,100800,249353000,400000,400000,400000,400000,2
|
|
20250502,100700,248553000,400000,400000,400000,400000,0
|
|
20250502,100600,248553000,400000,400000,400000,400000,2
|
|
20250502,100500,247753000,400000,400000,400000,400000,1
|
|
20250502,100400,247353000,400000,400000,400000,400000,3
|
|
20250502,100300,246153000,400000,400000,400000,400000,1
|
|
20250502,100200,245753000,400000,400000,400000,400000,4
|
|
20250502,100100,244153000,400500,399500,400500,399500,7
|
|
20250502,100000,241353500,399000,400000,400000,399000,4
|
|
20250502,095900,239755500,399000,399500,400000,399000,24
|
|
20250502,095800,230167000,399000,399000,399000,399000,6
|
|
20250502,095700,227773000,399000,399000,399000,399000,1
|
|
20250502,095600,227374000,399000,399000,399000,399000,2
|
|
20250502,095500,226576000,399000,399000,399500,399000,4
|
|
20250502,095400,224979500,399000,399000,399000,399000,3
|
|
20250502,095300,223782500,399000,399000,399000,399000,3
|
|
20250502,095200,222585500,399000,399000,399000,399000,4
|
|
20250502,095100,220989500,399000,399000,399000,399000,2
|
|
20250502,095000,220191500,399500,399000,399500,399000,3
|
|
20250502,094900,218994000,399000,399500,399500,399000,5
|
|
20250502,094800,216998000,399500,399000,399500,399000,5
|
|
20250502,094700,215002500,399000,399000,399500,399000,5
|
|
20250502,094600,213006500,399000,399000,399000,399000,1
|
|
20250502,094500,212607500,399000,399000,399000,399000,6
|
|
20250502,094400,210213500,399000,399000,399000,399000,1
|
|
20250502,094300,209814500,399000,399000,399000,399000,1
|
|
20250502,094200,209415500,399000,399000,399000,399000,1
|
|
20250502,094100,209016500,399000,399000,399000,399000,3
|
|
20250502,094000,207819500,399000,399500,399500,399000,2
|
|
20250502,093900,207021000,399000,399500,399500,399000,4
|
|
20250502,093800,205424500,399500,399500,399500,399500,4
|
|
20250502,093700,203826500,399500,399500,399500,399500,1
|
|
20250502,093600,203427000,399500,399500,399500,399500,2
|
|
20250502,093500,202628000,399500,400000,400000,399000,3
|
|
20250502,093400,201429500,399500,399500,399500,399500,1
|
|
20250502,093300,201030000,399500,400000,400000,399500,31
|
|
20250502,093200,188644500,400500,399500,400500,399500,2
|
|
20250502,093100,187844500,400500,400500,400500,400500,2
|
|
20250502,093000,187043500,399500,400000,400000,399500,7
|
|
20250502,092900,184244000,400000,399500,400000,399000,13
|
|
20250502,092800,179050500,399000,399500,399500,399000,2
|
|
20250502,092700,178252000,399000,399000,399000,399000,6
|
|
20250502,092600,175858000,399000,399000,399500,398500,71
|
|
20250502,092500,147529500,399000,399000,399000,399000,5
|
|
20250502,092400,145534500,399000,399500,399500,399000,91
|
|
20250502,092300,109182000,399500,399500,399500,399500,1
|
|
20250502,092200,108782500,399500,400000,400000,399500,3
|
|
20250502,092100,107583000,399500,399500,399500,399500,2
|
|
20250502,092000,106784000,400500,399000,400500,399000,19
|
|
20250502,091900,99193000,399500,399500,399500,399500,6
|
|
20250502,091800,96796000,399000,399000,399000,399000,2
|
|
20250502,091700,95998000,399000,399500,399500,399000,3
|
|
20250502,091600,94800000,399000,399000,399000,399000,1
|
|
20250502,091500,94401000,399000,399000,399500,399000,3
|
|
20250502,091400,93203500,400000,400000,400000,400000,12
|
|
20250502,091300,88403500,400000,400000,400000,400000,1
|
|
20250502,091200,88003500,399000,399000,399000,399000,2
|
|
20250502,091100,87205500,400500,400500,400500,400500,1
|
|
20250502,091000,86805000,400500,401000,401000,399500,4
|
|
20250502,090900,85203500,401000,399500,401000,399500,68
|
|
20250502,090800,57985500,399500,400000,400000,399500,66
|
|
20250502,090700,31587500,400500,400500,400500,400500,3
|
|
20250502,090600,30386000,401000,401000,401000,401000,1
|
|
20250502,090500,29985000,401000,401000,401000,401000,7
|
|
20250502,090400,27178000,401000,401000,401000,401000,0
|
|
20250502,090300,27178000,401000,401000,401000,401000,1
|
|
20250502,090200,26777000,401000,400000,401000,400000,8
|
|
20250502,090100,23576000,401000,401000,401000,401000,2
|
|
20250502,090000,22774000,401000,399000,402000,399000,57
|