580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250502,183700,855331075,28550,28550,28550,28550,724
|
|
20250502,183600,855331075,28550,28550,28550,28550,0
|
|
20250502,183500,855331075,28550,28550,28550,28550,0
|
|
20250502,183400,855331075,28550,28550,28550,28550,0
|
|
20250502,183300,855331075,28550,28550,28550,28550,0
|
|
20250502,183200,855331075,28550,28550,28550,28550,0
|
|
20250502,183100,855331075,28550,28550,28550,28550,0
|
|
20250502,183000,855331075,28550,28550,28550,28550,0
|
|
20250502,182900,855331075,28550,28550,28550,28550,0
|
|
20250502,182800,855331075,28550,28550,28550,28550,0
|
|
20250502,182700,855331075,28550,28550,28550,28550,0
|
|
20250502,182600,855331075,28550,28550,28550,28550,0
|
|
20250502,182500,855331075,28550,28550,28550,28550,0
|
|
20250502,182400,855331075,28550,28550,28550,28550,0
|
|
20250502,182300,855331075,28550,28550,28550,28550,0
|
|
20250502,182200,855331075,28550,28550,28550,28550,0
|
|
20250502,182100,855331075,28550,28550,28550,28550,0
|
|
20250502,182000,855331075,28550,28550,28550,28550,0
|
|
20250502,181900,855331075,28550,28550,28550,28550,0
|
|
20250502,181800,855331075,28550,28550,28550,28550,0
|
|
20250502,181700,855331075,28550,28550,28550,28550,0
|
|
20250502,181600,855331075,28550,28550,28550,28550,0
|
|
20250502,181500,855331075,28550,28550,28550,28550,0
|
|
20250502,181400,855331075,28550,28550,28550,28550,0
|
|
20250502,181300,855331075,28550,28550,28550,28550,0
|
|
20250502,181200,855331075,28550,28550,28550,28550,0
|
|
20250502,181100,855331075,28550,28550,28550,28550,0
|
|
20250502,181000,855331075,28550,28550,28550,28550,0
|
|
20250502,180900,855331075,28550,28550,28550,28550,0
|
|
20250502,180800,855331075,28550,28550,28550,28550,0
|
|
20250502,180700,855331075,28550,28550,28550,28550,724
|
|
20250502,180600,855331075,28550,28550,28550,28550,0
|
|
20250502,180500,855331075,28550,28550,28550,28550,0
|
|
20250502,180400,855331075,28550,28550,28550,28550,0
|
|
20250502,180300,855331075,28550,28550,28550,28550,0
|
|
20250502,180200,855331075,28550,28550,28550,28550,0
|
|
20250502,180100,855331075,28550,28550,28550,28550,0
|
|
20250502,180000,855331075,28550,28550,28550,28550,0
|
|
20250502,175900,855331075,28550,28550,28550,28550,0
|
|
20250502,175800,855331075,28550,28550,28550,28550,0
|
|
20250502,175700,855331075,28550,28550,28550,28550,0
|
|
20250502,175600,855331075,28550,28550,28550,28550,0
|
|
20250502,175500,855331075,28550,28550,28550,28550,0
|
|
20250502,175400,855331075,28550,28550,28550,28550,0
|
|
20250502,175300,855331075,28550,28550,28550,28550,0
|
|
20250502,175200,855331075,28550,28550,28550,28550,0
|
|
20250502,175100,855331075,28550,28550,28550,28550,0
|
|
20250502,175000,855331075,28550,28550,28550,28550,0
|
|
20250502,174900,855331075,28550,28550,28550,28550,0
|
|
20250502,174800,855331075,28550,28550,28550,28550,0
|
|
20250502,174700,855331075,28550,28550,28550,28550,0
|
|
20250502,174600,855331075,28550,28550,28550,28550,0
|
|
20250502,174500,855331075,28550,28550,28550,28550,0
|
|
20250502,174400,855331075,28550,28550,28550,28550,0
|
|
20250502,174300,855331075,28550,28550,28550,28550,0
|
|
20250502,174200,855331075,28550,28550,28550,28550,0
|
|
20250502,174100,855331075,28550,28550,28550,28550,0
|
|
20250502,174000,855331075,28550,28550,28550,28550,0
|
|
20250502,173900,855331075,28550,28550,28550,28550,0
|
|
20250502,173800,855331075,28550,28550,28550,28550,0
|
|
20250502,173700,855331075,28550,28550,28550,28550,724
|
|
20250502,173600,855331075,28550,28550,28550,28550,0
|
|
20250502,173500,855331075,28550,28550,28550,28550,0
|
|
20250502,173400,855331075,28550,28550,28550,28550,0
|
|
20250502,173300,855331075,28550,28550,28550,28550,0
|
|
20250502,173200,855331075,28550,28550,28550,28550,0
|
|
20250502,173100,855331075,28550,28550,28550,28550,0
|
|
20250502,173000,855331075,28550,28550,28550,28550,0
|
|
20250502,172900,855331075,28550,28550,28550,28550,0
|
|
20250502,172800,855331075,28550,28550,28550,28550,0
|
|
20250502,172700,855331075,28550,28550,28550,28550,0
|
|
20250502,172600,855331075,28550,28550,28550,28550,0
|
|
20250502,172500,855331075,28550,28550,28550,28550,0
|
|
20250502,172400,855331075,28550,28550,28550,28550,0
|
|
20250502,172300,855331075,28550,28550,28550,28550,0
|
|
20250502,172200,855331075,28550,28550,28550,28550,0
|
|
20250502,172100,855331075,28550,28550,28550,28550,0
|
|
20250502,172000,855331075,28550,28550,28550,28550,0
|
|
20250502,171900,855331075,28550,28550,28550,28550,0
|
|
20250502,171800,855331075,28550,28550,28550,28550,0
|
|
20250502,171700,855331075,28550,28550,28550,28550,0
|
|
20250502,171600,855331075,28550,28550,28550,28550,0
|
|
20250502,171500,855331075,28550,28550,28550,28550,0
|
|
20250502,171400,855331075,28550,28550,28550,28550,0
|
|
20250502,171300,855331075,28550,28550,28550,28550,0
|
|
20250502,171200,855331075,28550,28550,28550,28550,0
|
|
20250502,171100,855331075,28550,28550,28550,28550,0
|
|
20250502,171000,855331075,28550,28550,28550,28550,0
|
|
20250502,170900,855331075,28550,28550,28550,28550,0
|
|
20250502,170800,855331075,28550,28550,28550,28550,0
|
|
20250502,170700,855331075,28550,28550,28550,28550,724
|
|
20250502,170600,855331075,28550,28550,28550,28550,0
|
|
20250502,170500,855331075,28550,28550,28550,28550,0
|
|
20250502,170400,855331075,28550,28550,28550,28550,0
|
|
20250502,170300,855331075,28550,28550,28550,28550,0
|
|
20250502,170200,855331075,28550,28550,28550,28550,0
|
|
20250502,170100,855331075,28550,28550,28550,28550,0
|
|
20250502,170000,855331075,28550,28550,28550,28550,0
|
|
20250502,165900,855331075,28550,28550,28550,28550,0
|
|
20250502,165800,855331075,28550,28550,28550,28550,0
|
|
20250502,165700,855331075,28550,28550,28550,28550,0
|
|
20250502,165600,855331075,28550,28550,28550,28550,0
|
|
20250502,165500,855331075,28550,28550,28550,28550,0
|
|
20250502,165400,855331075,28550,28550,28550,28550,0
|
|
20250502,165300,855331075,28550,28550,28550,28550,0
|
|
20250502,165200,855331075,28550,28550,28550,28550,0
|
|
20250502,165100,855331075,28550,28550,28550,28550,0
|
|
20250502,165000,855331075,28550,28550,28550,28550,0
|
|
20250502,164900,855331075,28550,28550,28550,28550,0
|
|
20250502,164800,855331075,28550,28550,28550,28550,0
|
|
20250502,164700,855331075,28550,28550,28550,28550,0
|
|
20250502,164600,855331075,28550,28550,28550,28550,0
|
|
20250502,164500,855331075,28550,28550,28550,28550,0
|
|
20250502,164400,855331075,28550,28550,28550,28550,0
|
|
20250502,164300,855331075,28550,28550,28550,28550,0
|
|
20250502,164200,855331075,28550,28550,28550,28550,0
|
|
20250502,164100,855331075,28550,28550,28550,28550,0
|
|
20250502,164000,855331075,28550,28550,28550,28550,0
|
|
20250502,163900,855331075,28550,28550,28550,28550,0
|
|
20250502,163800,855331075,28550,28550,28550,28550,0
|
|
20250502,163700,855331075,28550,28550,28550,28550,724
|
|
20250502,163600,855331075,28550,28550,28550,28550,0
|
|
20250502,163500,855331075,28550,28550,28550,28550,0
|
|
20250502,163400,855331075,28550,28550,28550,28550,0
|
|
20250502,163300,855331075,28550,28550,28550,28550,0
|
|
20250502,163200,855331075,28550,28550,28550,28550,0
|
|
20250502,163100,855331075,28550,28550,28550,28550,0
|
|
20250502,163000,855331075,28550,28550,28550,28550,0
|
|
20250502,162900,855331075,28550,28550,28550,28550,0
|
|
20250502,162800,855331075,28550,28550,28550,28550,0
|
|
20250502,162700,855331075,28550,28550,28550,28550,0
|
|
20250502,162600,855331075,28550,28550,28550,28550,0
|
|
20250502,162500,855331075,28550,28550,28550,28550,0
|
|
20250502,162400,855331075,28550,28550,28550,28550,0
|
|
20250502,162300,855331075,28550,28550,28550,28550,0
|
|
20250502,162200,855331075,28550,28550,28550,28550,0
|
|
20250502,162100,855331075,28550,28550,28550,28550,0
|
|
20250502,162000,855331075,28550,28550,28550,28550,0
|
|
20250502,161900,855331075,28550,28550,28550,28550,0
|
|
20250502,161800,855331075,28550,28550,28550,28550,0
|
|
20250502,161700,855331075,28550,28550,28550,28550,0
|
|
20250502,161600,855331075,28550,28550,28550,28550,0
|
|
20250502,161500,855331075,28550,28550,28550,28550,0
|
|
20250502,161400,855331075,28550,28550,28550,28550,0
|
|
20250502,161300,855331075,28550,28550,28550,28550,0
|
|
20250502,161200,855331075,28550,28550,28550,28550,0
|
|
20250502,161100,855331075,28550,28550,28550,28550,0
|
|
20250502,161000,855331075,28550,28550,28550,28550,0
|
|
20250502,160900,855331075,28550,28550,28550,28550,0
|
|
20250502,160800,855331075,28550,28550,28550,28550,0
|
|
20250502,160700,855331075,28550,28550,28550,28550,724
|
|
20250502,160600,855331075,28550,28550,28550,28550,0
|
|
20250502,160500,855331075,28550,28550,28550,28550,0
|
|
20250502,160400,855331075,28550,28550,28550,28550,0
|
|
20250502,160300,855331075,28550,28550,28550,28550,0
|
|
20250502,160200,855331075,28550,28550,28550,28550,0
|
|
20250502,160100,855331075,28550,28550,28550,28550,0
|
|
20250502,160000,855331075,28550,28550,28550,28550,0
|
|
20250502,155900,855331075,28550,28550,28550,28550,0
|
|
20250502,155800,855331075,28550,28550,28550,28550,0
|
|
20250502,155700,855331075,28550,28550,28550,28550,0
|
|
20250502,155600,855331075,28550,28550,28550,28550,0
|
|
20250502,155500,855331075,28550,28550,28550,28550,0
|
|
20250502,155400,855331075,28550,28550,28550,28550,0
|
|
20250502,155300,855331075,28550,28550,28550,28550,0
|
|
20250502,155200,855331075,28550,28550,28550,28550,0
|
|
20250502,155100,855331075,28550,28550,28550,28550,0
|
|
20250502,155000,855331075,28550,28550,28550,28550,0
|
|
20250502,154900,855331075,28550,28550,28550,28550,0
|
|
20250502,154800,855331075,28550,28550,28550,28550,0
|
|
20250502,154700,855331075,28550,28550,28550,28550,0
|
|
20250502,154600,855331075,28550,28550,28550,28550,0
|
|
20250502,154500,855331075,28550,28550,28550,28550,0
|
|
20250502,154400,855331075,28550,28550,28550,28550,0
|
|
20250502,154300,855331075,28550,28550,28550,28550,0
|
|
20250502,154200,855331075,28550,28550,28550,28550,0
|
|
20250502,154100,855331075,28550,28550,28550,28550,0
|
|
20250502,154000,855331075,28550,28550,28550,28550,0
|
|
20250502,153900,855331075,28550,28550,28550,28550,0
|
|
20250502,153800,855331075,28550,28550,28550,28550,0
|
|
20250502,153700,855331075,28550,28550,28550,28550,724
|
|
20250502,153600,855331075,28550,28550,28550,28550,0
|
|
20250502,153500,855331075,28550,28550,28550,28550,0
|
|
20250502,153400,855331075,28550,28550,28550,28550,0
|
|
20250502,153300,855331075,28550,28550,28550,28550,0
|
|
20250502,153200,855331075,28550,28550,28550,28550,0
|
|
20250502,153100,855331075,28550,28550,28550,28550,0
|
|
20250502,153000,855331075,28550,28550,28550,28550,724
|
|
20250502,152900,834660875,28400,28400,28400,28400,0
|
|
20250502,152800,834660875,28400,28400,28400,28400,0
|
|
20250502,152700,834660875,28400,28400,28400,28400,0
|
|
20250502,152600,834660875,28400,28400,28400,28400,0
|
|
20250502,152500,834660875,28400,28400,28400,28400,0
|
|
20250502,152400,834660875,28400,28400,28400,28400,0
|
|
20250502,152300,834660875,28400,28400,28400,28400,0
|
|
20250502,152200,834660875,28400,28400,28400,28400,0
|
|
20250502,152100,834660875,28400,28400,28400,28400,0
|
|
20250502,152000,834660875,28400,28400,28400,28400,0
|
|
20250502,151900,834660875,28400,28550,28550,28400,172
|
|
20250502,151800,829765725,28450,28550,28550,28450,58
|
|
20250502,151700,828110625,28450,28500,28550,28450,70
|
|
20250502,151600,826113775,28500,28550,28550,28450,55
|
|
20250502,151500,824546075,28550,28500,28550,28450,162
|
|
20250502,151400,819927575,28550,28550,28550,28550,35
|
|
20250502,151300,818928325,28550,28450,28550,28450,55
|
|
20250502,151200,817362875,28550,28550,28550,28550,0
|
|
20250502,151100,817362875,28550,28400,28550,28400,192
|
|
20250502,151000,811908025,28450,28450,28450,28450,0
|
|
20250502,150900,811908025,28450,28500,28500,28450,39
|
|
20250502,150800,810798425,28450,28450,28450,28450,0
|
|
20250502,150700,810798425,28450,28450,28450,28450,38
|
|
20250502,150600,809717325,28450,28450,28450,28450,0
|
|
20250502,150500,809717325,28450,28450,28450,28450,78
|
|
20250502,150400,807498225,28550,28500,28550,28500,40
|
|
20250502,150300,806357975,28500,28450,28500,28450,33
|
|
20250502,150200,805417725,28475,28475,28475,28475,2
|
|
20250502,150100,805360775,28450,28450,28450,28450,6
|
|
20250502,150000,805190075,28450,28500,28500,28450,2
|
|
20250502,145900,805133125,28500,28500,28500,28500,136
|
|
20250502,145800,801257125,28500,28500,28500,28500,39
|
|
20250502,145700,800145625,28500,28500,28500,28500,1
|
|
20250502,145600,800117125,28550,28550,28550,28550,0
|
|
20250502,145500,800117125,28550,28550,28550,28550,1
|
|
20250502,145400,800088575,28500,28500,28500,28500,128
|
|
20250502,145300,796440575,28500,28500,28500,28500,87
|
|
20250502,145200,793961075,28500,28500,28500,28500,0
|
|
20250502,145100,793961075,28500,28500,28500,28500,4
|
|
20250502,145000,793847075,28500,28500,28500,28500,49
|
|
20250502,144900,792450575,28450,28450,28450,28450,10
|
|
20250502,144800,792166075,28450,28450,28450,28450,0
|
|
20250502,144700,792166075,28450,28450,28450,28450,10
|
|
20250502,144600,791881575,28450,28450,28450,28450,52
|
|
20250502,144500,790402175,28450,28450,28450,28450,0
|
|
20250502,144400,790402175,28450,28500,28500,28450,22
|
|
20250502,144300,789775275,28500,28500,28500,28500,33
|
|
20250502,144200,788834775,28450,28450,28450,28450,3
|
|
20250502,144100,788749425,28450,28450,28450,28450,3
|
|
20250502,144000,788664075,28500,28500,28500,28500,4
|
|
20250502,143900,788550075,28500,28500,28500,28500,0
|
|
20250502,143800,788550075,28500,28450,28500,28450,320
|
|
20250502,143700,779445725,28400,28400,28400,28400,0
|
|
20250502,143600,779445725,28400,28400,28400,28400,0
|
|
20250502,143500,779445725,28400,28400,28450,28400,127
|
|
20250502,143400,775837925,28450,28450,28450,28450,0
|
|
20250502,143300,775837925,28450,28450,28450,28450,0
|
|
20250502,143200,775837925,28450,28450,28450,28450,20
|
|
20250502,143100,775268925,28450,28450,28450,28450,0
|
|
20250502,143000,775268925,28450,28450,28450,28450,0
|
|
20250502,142900,775268925,28450,28450,28450,28450,91
|
|
20250502,142800,772679975,28400,28400,28400,28400,30
|
|
20250502,142700,771827975,28450,28450,28450,28450,0
|
|
20250502,142600,771827975,28450,28350,28450,28350,59
|
|
20250502,142500,770151875,28350,28400,28400,28350,118
|
|
20250502,142400,766802325,28400,28400,28400,28400,0
|
|
20250502,142300,766802325,28400,28400,28450,28400,50
|
|
20250502,142200,765381325,28400,28400,28400,28400,19
|
|
20250502,142100,764841725,28400,28400,28400,28400,29
|
|
20250502,142000,764018125,28450,28450,28450,28450,20
|
|
20250502,141900,763449125,28400,28400,28400,28400,20
|
|
20250502,141800,762881125,28400,28450,28450,28400,36
|
|
20250502,141700,761858375,28450,28450,28450,28450,21
|
|
20250502,141600,761260925,28450,28450,28450,28450,83
|
|
20250502,141500,758899575,28450,28450,28450,28450,20
|
|
20250502,141400,758330575,28400,28400,28400,28400,0
|
|
20250502,141300,758330575,28400,28400,28500,28400,40
|
|
20250502,141200,757193575,28500,28450,28500,28450,33
|
|
20250502,141100,756254575,28450,28450,28450,28400,51
|
|
20250502,141000,754805075,28450,28450,28450,28450,48
|
|
20250502,140900,753439475,28500,28500,28500,28500,0
|
|
20250502,140800,753439475,28500,28400,28500,28400,30
|
|
20250502,140700,752587375,28500,28500,28500,28500,10
|
|
20250502,140600,752302375,28500,28500,28550,28450,121
|
|
20250502,140500,748854175,28500,28500,28500,28500,282
|
|
20250502,140400,740817175,28400,28400,28400,28400,0
|
|
20250502,140300,740817175,28400,28450,28450,28400,49
|
|
20250502,140200,739424575,28400,28400,28400,28400,25
|
|
20250502,140100,738714575,28400,28400,28400,28400,29
|
|
20250502,140000,737890975,28450,28450,28450,28450,20
|
|
20250502,135900,737321975,28400,28400,28400,28400,0
|
|
20250502,135800,737321975,28400,28450,28450,28400,30
|
|
20250502,135700,736469925,28450,28450,28450,28450,21
|
|
20250502,135600,735872475,28400,28400,28400,28400,34
|
|
20250502,135500,734906875,28400,28400,28450,28350,811
|
|
20250502,135400,711854525,28400,28350,28400,28350,21
|
|
20250502,135300,711258175,28350,28350,28350,28350,29
|
|
20250502,135200,710436025,28400,28400,28400,28400,0
|
|
20250502,135100,710436025,28400,28350,28400,28350,49
|
|
20250502,135000,709045875,28400,28400,28400,28400,0
|
|
20250502,134900,709045875,28400,28400,28400,28400,0
|
|
20250502,134800,709045875,28400,28350,28400,28350,280
|
|
20250502,134700,701106825,28350,28350,28350,28350,0
|
|
20250502,134600,701106825,28350,28350,28350,28350,0
|
|
20250502,134500,701106825,28350,28400,28400,28350,49
|
|
20250502,134400,699716675,28400,28400,28400,28400,3
|
|
20250502,134300,699631475,28400,28400,28400,28350,98
|
|
20250502,134200,696850225,28400,28400,28400,28400,20
|
|
20250502,134100,696282225,28400,28400,28400,28400,0
|
|
20250502,134000,696282225,28400,28350,28400,28350,30
|
|
20250502,133900,695431675,28400,28350,28400,28350,107
|
|
20250502,133800,692397175,28300,28350,28350,28300,69
|
|
20250502,133700,690442475,28400,28400,28400,28400,22
|
|
20250502,133600,689817675,28400,28400,28400,28400,20
|
|
20250502,133500,689249675,28350,28350,28350,28350,29
|
|
20250502,133400,688427525,28400,28400,28400,28400,0
|
|
20250502,133300,688427525,28400,28350,28400,28350,51
|
|
20250502,133200,686980575,28400,28400,28400,28400,0
|
|
20250502,133100,686980575,28400,28400,28400,28400,20
|
|
20250502,133000,686412575,28350,28400,28400,28350,31
|
|
20250502,132900,685533625,28400,28400,28400,28400,8
|
|
20250502,132800,685306425,28450,28400,28450,28300,233
|
|
20250502,132700,678700225,28400,28400,28400,28350,209
|
|
20250502,132600,672770375,28400,28400,28400,28400,0
|
|
20250502,132500,672770375,28400,28450,28450,28400,49
|
|
20250502,132400,671377775,28400,28400,28400,28400,11
|
|
20250502,132300,671065375,28400,28350,28400,28350,30
|
|
20250502,132200,670214825,28400,28400,28400,28400,21
|
|
20250502,132100,669618425,28400,28400,28400,28400,0
|
|
20250502,132000,669618425,28400,28350,28400,28350,30
|
|
20250502,131900,668767875,28350,28400,28400,28350,28
|
|
20250502,131800,667973075,28400,28400,28400,28400,1
|
|
20250502,131700,667944675,28400,28400,28400,28400,63
|
|
20250502,131600,666155475,28450,28450,28450,28450,20
|
|
20250502,131500,665586475,28400,28400,28400,28400,29
|
|
20250502,131400,664762875,28500,28500,28500,28500,15
|
|
20250502,131300,664335375,28450,28400,28450,28400,49
|
|
20250502,131200,662942775,28400,28400,28400,28400,0
|
|
20250502,131100,662942775,28400,28400,28400,28400,30
|
|
20250502,131000,662090775,28400,28450,28450,28400,42
|
|
20250502,130900,660896525,28450,28450,28450,28450,0
|
|
20250502,130800,660896525,28450,28450,28450,28450,20
|
|
20250502,130700,660327525,28500,28500,28500,28500,0
|
|
20250502,130600,660327525,28500,28500,28500,28500,12
|
|
20250502,130500,659985525,28400,28500,28500,28400,60
|
|
20250502,130400,658279325,28450,28450,28450,28450,34
|
|
20250502,130300,657312025,28400,28400,28400,28350,159
|
|
20250502,130200,652797925,28400,28400,28400,28400,0
|
|
20250502,130100,652797925,28400,28400,28400,28400,0
|
|
20250502,130000,652797925,28400,28400,28400,28400,29
|
|
20250502,125900,651974325,28400,28400,28400,28400,50
|
|
20250502,125800,650554325,28450,28450,28450,28450,39
|
|
20250502,125700,649444775,28400,28400,28500,28400,79
|
|
20250502,125600,647199275,28450,28450,28450,28450,20
|
|
20250502,125500,646630275,28450,28400,28450,28400,42
|
|
20250502,125400,645436825,28450,28450,28450,28450,5
|
|
20250502,125300,645294575,28450,28450,28450,28450,15
|
|
20250502,125200,644867825,28450,28450,28450,28450,19
|
|
20250502,125100,644327275,28500,28450,28500,28450,5
|
|
20250502,125000,644184975,28450,28450,28450,28450,34
|
|
20250502,124900,643217675,28500,28500,28500,28500,12
|
|
20250502,124800,642875675,28450,28450,28450,28450,0
|
|
20250502,124700,642875675,28450,28450,28450,28450,29
|
|
20250502,124600,642050625,28450,28450,28450,28450,0
|
|
20250502,124500,642050625,28450,28450,28450,28450,64
|
|
20250502,124400,640229825,28500,28500,28500,28500,20
|
|
20250502,124300,639659825,28450,28450,28450,28450,0
|
|
20250502,124200,639659825,28450,28500,28500,28450,31
|
|
20250502,124100,638777775,28500,28500,28500,28500,20
|
|
20250502,124000,638207775,28450,28450,28450,28450,29
|
|
20250502,123900,637382725,28500,28500,28500,28500,0
|
|
20250502,123800,637382725,28500,28500,28500,28500,20
|
|
20250502,123700,636812725,28450,28450,28450,28450,33
|
|
20250502,123600,635873875,28450,28450,28500,28450,205
|
|
20250502,123500,630041475,28500,28450,28500,28450,49
|
|
20250502,123400,628646425,28450,28450,28450,28450,0
|
|
20250502,123300,628646425,28450,28450,28450,28450,11
|
|
20250502,123200,628333475,28400,28450,28450,28400,49
|
|
20250502,123100,626940875,28450,28450,28450,28450,0
|
|
20250502,123000,626940875,28450,28400,28450,28400,34
|
|
20250502,122900,625975025,28400,28400,28400,28400,0
|
|
20250502,122800,625975025,28400,28400,28400,28400,9
|
|
20250502,122700,625719425,28400,28400,28400,28400,20
|
|
20250502,122600,625151425,28400,28400,28400,28400,0
|
|
20250502,122500,625151425,28400,28400,28400,28400,29
|
|
20250502,122400,624327825,28450,28450,28450,28450,0
|
|
20250502,122300,624327825,28450,28450,28450,28450,10
|
|
20250502,122200,624043325,28400,28450,28450,28400,33
|
|
20250502,122100,623105925,28400,28400,28400,28400,0
|
|
20250502,122000,623105925,28400,28400,28400,28400,29
|
|
20250502,121900,622282325,28350,28350,28350,28350,0
|
|
20250502,121800,622282325,28350,28350,28350,28350,0
|
|
20250502,121700,622282325,28350,28350,28350,28350,29
|
|
20250502,121600,621460175,28450,28500,28500,28450,313
|
|
20250502,121500,612555275,28450,28500,28500,28450,21
|
|
20250502,121400,611956825,28450,28450,28500,28450,137
|
|
20250502,121300,608058075,28450,28450,28450,28450,0
|
|
20250502,121200,608058075,28450,28450,28450,28400,161
|
|
20250502,121100,603479075,28450,28450,28450,28450,0
|
|
20250502,121000,603479075,28450,28450,28450,28450,0
|
|
20250502,120900,603479075,28450,28500,28500,28450,49
|
|
20250502,120800,602084025,28500,28500,28500,28500,433
|
|
20250502,120700,589743525,28500,28500,28500,28500,29
|
|
20250502,120600,588917025,28550,28550,28550,28550,20
|
|
20250502,120500,588346025,28500,28500,28500,28500,0
|
|
20250502,120400,588346025,28500,28500,28500,28500,284
|
|
20250502,120300,580252025,28500,28500,28500,28500,20
|
|
20250502,120200,579682025,28400,28450,28450,28400,38
|
|
20250502,120100,578602375,28450,28450,28450,28450,0
|
|
20250502,120000,578602375,28450,28450,28450,28450,17
|
|
20250502,115900,578118725,28400,28400,28400,28400,29
|
|
20250502,115800,577295125,28450,28450,28450,28450,1
|
|
20250502,115700,577266675,28450,28450,28450,28450,21
|
|
20250502,115600,576669225,28450,28450,28450,28450,0
|
|
20250502,115500,576669225,28450,28450,28450,28450,0
|
|
20250502,115400,576669225,28450,28450,28450,28450,29
|
|
20250502,115300,575844175,28450,28450,28450,28450,0
|
|
20250502,115200,575844175,28450,28450,28450,28450,48
|
|
20250502,115100,574478575,28500,28500,28500,28500,0
|
|
20250502,115000,574478575,28500,28400,28500,28400,29
|
|
20250502,114900,573652775,28400,28400,28400,28400,29
|
|
20250502,114800,572829175,28450,28450,28450,28450,30
|
|
20250502,114700,571975675,28450,28450,28450,28450,10
|
|
20250502,114600,571691175,28500,28450,28500,28450,14
|
|
20250502,114500,571292675,28400,28400,28400,28400,0
|
|
20250502,114400,571292675,28400,28400,28400,28400,29
|
|
20250502,114300,570469075,28450,28450,28450,28450,71
|
|
20250502,114200,568449125,28450,28400,28450,28400,30
|
|
20250502,114100,567597075,28450,28450,28450,28450,0
|
|
20250502,114000,567597075,28450,28450,28450,28450,20
|
|
20250502,113900,567028075,28400,28400,28400,28400,29
|
|
20250502,113800,566204475,28450,28500,28500,28450,105
|
|
20250502,113700,563216975,28500,28350,28500,28350,83
|
|
20250502,113600,560862325,28350,28350,28350,28350,0
|
|
20250502,113500,560862325,28350,28400,28400,28350,40
|
|
20250502,113400,559727775,28400,28400,28400,28400,29
|
|
20250502,113300,558904175,28400,28400,28400,28400,0
|
|
20250502,113200,558904175,28400,28400,28400,28400,19
|
|
20250502,113100,558364575,28400,28450,28450,28400,31
|
|
20250502,113000,557483125,28450,28450,28450,28450,0
|
|
20250502,112900,557483125,28450,28450,28450,28450,20
|
|
20250502,112800,556914125,28400,28400,28400,28400,6
|
|
20250502,112700,556743725,28400,28400,28400,28400,0
|
|
20250502,112600,556743725,28400,28400,28400,28400,31
|
|
20250502,112500,555863325,28400,28400,28400,28400,17
|
|
20250502,112400,555380525,28400,28400,28400,28400,30
|
|
20250502,112300,554528525,28350,28350,28350,28350,0
|
|
20250502,112200,554528525,28350,28350,28350,28350,0
|
|
20250502,112100,554528525,28350,28350,28350,28350,30
|
|
20250502,112000,553678025,28300,28300,28300,28300,0
|
|
20250502,111900,553678025,28300,28300,28300,28300,29
|
|
20250502,111800,552857325,28300,28300,28300,28300,0
|
|
20250502,111700,552857325,28300,28300,28300,28300,0
|
|
20250502,111600,552857325,28300,28350,28350,28300,47
|
|
20250502,111500,551525325,28400,28400,28400,28400,20
|
|
20250502,111400,550957325,28400,28450,28450,28400,294
|
|
20250502,111300,542605125,28400,28450,28450,28400,121
|
|
20250502,111200,539162725,28400,28400,28400,28400,0
|
|
20250502,111100,539162725,28400,28400,28400,28400,29
|
|
20250502,111000,538339125,28450,28450,28450,28450,15
|
|
20250502,110900,537912375,28400,28450,28450,28400,30
|
|
20250502,110800,537060325,28450,28450,28450,28450,20
|
|
20250502,110700,536491325,28450,28450,28450,28450,20
|
|
20250502,110600,535922325,28450,28450,28450,28450,0
|
|
20250502,110500,535922325,28450,28450,28450,28450,86
|
|
20250502,110400,533475625,28500,28500,28500,28500,0
|
|
20250502,110300,533475625,28500,28500,28500,28500,0
|
|
20250502,110200,533475625,28500,28500,28500,28500,20
|
|
20250502,110100,532905625,28500,28500,28500,28500,0
|
|
20250502,110000,532905625,28500,28500,28500,28500,24
|
|
20250502,105900,532221625,28550,28500,28550,28500,46
|
|
20250502,105800,530909575,28500,28500,28500,28500,25
|
|
20250502,105700,530197075,28500,28500,28500,28500,30
|
|
20250502,105600,529342075,28500,28500,28500,28500,21
|
|
20250502,105500,528743575,28500,28500,28500,28500,0
|
|
20250502,105400,528743575,28500,28500,28500,28500,2
|
|
20250502,105300,528686575,28500,28500,28500,28500,20
|
|
20250502,105200,528116575,28500,28500,28500,28500,26
|
|
20250502,105100,527375575,28550,28550,28550,28550,0
|
|
20250502,105000,527375575,28550,28550,28550,28550,0
|
|
20250502,104900,527375575,28550,28550,28550,28550,6
|
|
20250502,104800,527204275,28550,28500,28550,28500,831
|
|
20250502,104700,503519425,28500,28500,28500,28500,32
|
|
20250502,104600,502607425,28500,28500,28500,28500,11
|
|
20250502,104500,502293925,28500,28500,28500,28500,124
|
|
20250502,104400,498759925,28500,28500,28500,28500,0
|
|
20250502,104300,498759925,28500,28550,28550,28500,43
|
|
20250502,104200,497533825,28550,28550,28550,28550,12
|
|
20250502,104100,497191225,28550,28550,28550,28550,12
|
|
20250502,104000,496848625,28500,28500,28500,28500,44
|
|
20250502,103900,495594625,28550,28550,28550,28550,0
|
|
20250502,103800,495594625,28550,28550,28550,28550,20
|
|
20250502,103700,495023625,28550,28550,28550,28550,0
|
|
20250502,103600,495023625,28550,28550,28550,28550,21
|
|
20250502,103500,494424075,28550,28550,28550,28550,69
|
|
20250502,103400,492454125,28550,28550,28550,28550,10
|
|
20250502,103300,492168625,28600,28600,28600,28600,22
|
|
20250502,103200,491539425,28600,28600,28600,28600,0
|
|
20250502,103100,491539425,28600,28600,28600,28600,0
|
|
20250502,103000,491539425,28600,28600,28600,28600,20
|
|
20250502,102900,490967425,28600,28600,28600,28600,0
|
|
20250502,102800,490967425,28600,28600,28600,28600,5
|
|
20250502,102700,490824425,28600,28600,28600,28600,60
|
|
20250502,102600,489108425,28650,28650,28650,28600,13
|
|
20250502,102500,488736225,28650,28600,28650,28600,42
|
|
20250502,102400,487533575,28600,28600,28650,28600,32
|
|
20250502,102300,486617125,28650,28600,28650,28600,114
|
|
20250502,102200,483355975,28600,28600,28600,28600,25
|
|
20250502,102100,482640975,28550,28600,28600,28550,35
|
|
20250502,102000,481640075,28550,28550,28550,28550,0
|
|
20250502,101900,481640075,28550,28550,28550,28550,31
|
|
20250502,101800,480755025,28550,28450,28550,28450,21
|
|
20250502,101700,480157475,28550,28500,28550,28500,72
|
|
20250502,101600,478105375,28500,28500,28500,28500,30
|
|
20250502,101500,477250375,28500,28500,28500,28500,2
|
|
20250502,101400,477193375,28500,28450,28550,28450,148
|
|
20250502,101300,472976875,28400,28450,28450,28400,79
|
|
20250502,101200,470729525,28500,28550,28600,28500,894
|
|
20250502,101100,445214425,28575,28575,28600,28575,152
|
|
20250502,101000,440870925,28600,28575,28600,28575,3
|
|
20250502,100900,440785175,28600,28600,28600,28600,150
|
|
20250502,100800,436495175,28650,28650,28650,28650,13
|
|
20250502,100700,436122725,28650,28650,28650,28650,14
|
|
20250502,100600,435721625,28650,28650,28650,28650,55
|
|
20250502,100500,434145875,28700,28650,28700,28650,48
|
|
20250502,100400,432770025,28700,28700,28700,28700,14
|
|
20250502,100300,432368225,28700,28650,28700,28650,398
|
|
20250502,100200,420965025,28650,28650,28650,28650,1
|
|
20250502,100100,420936375,28650,28650,28650,28650,20
|
|
20250502,100000,420363375,28650,28650,28650,28650,20
|
|
20250502,095900,419790375,28600,28600,28600,28600,50
|
|
20250502,095800,418360375,28600,28600,28600,28600,136
|
|
20250502,095700,414470775,28550,28550,28600,28550,29
|
|
20250502,095600,413642775,28600,28600,28600,28600,3
|
|
20250502,095500,413556975,28600,28650,28650,28600,114
|
|
20250502,095400,410291375,28650,28550,28650,28550,1017
|
|
20250502,095300,381219775,28600,28550,28600,28550,105
|
|
20250502,095200,378221775,28550,28550,28550,28500,571
|
|
20250502,095100,361930925,28650,28650,28700,28650,10
|
|
20250502,095000,361644325,28600,28600,28600,28600,45
|
|
20250502,094900,360357325,28650,28600,28700,28600,646
|
|
20250502,094800,341862225,28600,28550,28600,28550,19
|
|
20250502,094700,341319125,28550,28550,28550,28550,15
|
|
20250502,094600,340890875,28600,28550,28600,28500,25
|
|
20250502,094500,340176475,28600,28550,28600,28550,17
|
|
20250502,094400,339690525,28600,28550,28600,28550,81
|
|
20250502,094300,337377725,28600,28600,28600,28600,14
|
|
20250502,094200,336977325,28600,28600,28600,28600,280
|
|
20250502,094100,328969325,28600,28600,28600,28600,0
|
|
20250502,094000,328969325,28600,28600,28600,28600,1
|
|
20250502,093900,328940725,28650,28600,28650,28550,151
|
|
20250502,093800,324621925,28600,28600,28600,28600,143
|
|
20250502,093700,320532125,28500,28500,28550,28500,260
|
|
20250502,093600,313112175,28450,28450,28450,28450,7
|
|
20250502,093500,312913025,28500,28500,28500,28500,327
|
|
20250502,093400,303593525,28600,28600,28600,28600,3
|
|
20250502,093300,303507725,28500,28500,28500,28500,24
|
|
20250502,093200,302823725,28550,28600,28600,28550,353
|
|
20250502,093100,292741475,28600,28600,28650,28550,898
|
|
20250502,093000,267058525,28650,28600,28650,28550,357
|
|
20250502,092900,256842575,28600,28600,28650,28600,350
|
|
20250502,092800,246832125,28575,28475,28600,28450,635
|
|
20250502,092700,228718475,28500,28400,28500,28400,482
|
|
20250502,092600,215007550,28350,28400,28450,28350,687
|
|
20250502,092500,195500950,28400,28350,28400,28350,291
|
|
20250502,092400,187241900,28350,28350,28400,28350,241
|
|
20250502,092300,180406550,28300,28300,28350,28300,86
|
|
20250502,092200,177972700,28300,28200,28350,28200,578
|
|
20250502,092100,161641750,28200,28250,28250,28200,460
|
|
20250502,092000,148653000,28350,28250,28400,28250,682
|
|
20250502,091900,129339200,28200,28200,28200,28200,168
|
|
20250502,091800,124601600,28100,28100,28300,28100,534
|
|
20250502,091700,109542500,28100,28050,28100,28050,118
|
|
20250502,091600,106232500,28000,27850,28050,27850,187
|
|
20250502,091500,100996550,27800,27800,27800,27800,79
|
|
20250502,091400,98800350,27800,27800,27800,27800,15
|
|
20250502,091300,98383350,27750,27750,27750,27750,3
|
|
20250502,091200,98300100,27800,27800,27800,27800,21
|
|
20250502,091100,97716300,27750,27650,27750,27600,258
|
|
20250502,091000,90561950,27650,27650,27700,27650,396
|
|
20250502,090900,79611500,27650,27700,27750,27650,77
|
|
20250502,090800,77480300,27650,27650,27750,27600,192
|
|
20250502,090700,72167000,27650,27750,27750,27600,868
|
|
20250502,090600,48131100,27700,27800,27800,27700,333
|
|
20250502,090500,38895300,27750,27750,27900,27750,266
|
|
20250502,090400,31500100,27750,27850,27850,27750,220
|
|
20250502,090300,25383000,27850,27900,27900,27800,172
|
|
20250502,090200,20586050,27900,28000,28000,27900,131
|
|
20250502,090100,16919600,28150,28250,28250,28150,88
|
|
20250502,090000,14442100,28200,27900,28200,27900,514
|