588 lines
32 KiB
CSV
588 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,184500,22560915600,44450,44450,44450,44450,13766
|
|
20240502,184400,22560915600,44450,44450,44450,44450,0
|
|
20240502,184300,22560915600,44450,44450,44450,44450,0
|
|
20240502,184200,22560915600,44450,44450,44450,44450,0
|
|
20240502,184100,22560915600,44450,44450,44450,44450,0
|
|
20240502,184000,22560915600,44450,44450,44450,44450,0
|
|
20240502,183900,22560915600,44450,44450,44450,44450,0
|
|
20240502,183800,22560915600,44450,44450,44450,44450,0
|
|
20240502,183700,22560915600,44450,44450,44450,44450,0
|
|
20240502,183600,22560915600,44450,44450,44450,44450,0
|
|
20240502,183500,22560915600,44450,44450,44450,44450,0
|
|
20240502,183400,22560915600,44450,44450,44450,44450,0
|
|
20240502,183300,22560915600,44450,44450,44450,44450,0
|
|
20240502,183200,22560915600,44450,44450,44450,44450,0
|
|
20240502,183100,22560915600,44450,44450,44450,44450,0
|
|
20240502,183000,22560915600,44450,44450,44450,44450,0
|
|
20240502,182900,22560915600,44450,44450,44450,44450,0
|
|
20240502,182800,22560915600,44450,44450,44450,44450,0
|
|
20240502,182700,22560915600,44450,44450,44450,44450,0
|
|
20240502,182600,22560915600,44450,44450,44450,44450,0
|
|
20240502,182500,22560915600,44450,44450,44450,44450,0
|
|
20240502,182400,22560915600,44450,44450,44450,44450,0
|
|
20240502,182300,22560915600,44450,44450,44450,44450,0
|
|
20240502,182200,22560915600,44450,44450,44450,44450,0
|
|
20240502,182100,22560915600,44450,44450,44450,44450,0
|
|
20240502,182000,22560915600,44450,44450,44450,44450,0
|
|
20240502,181900,22560915600,44450,44450,44450,44450,0
|
|
20240502,181800,22560915600,44450,44450,44450,44450,0
|
|
20240502,181700,22560915600,44450,44450,44450,44450,0
|
|
20240502,181600,22560915600,44450,44450,44450,44450,0
|
|
20240502,181500,22560915600,44450,44450,44450,44450,13766
|
|
20240502,181400,22560915600,44450,44450,44450,44450,0
|
|
20240502,181300,22560915600,44450,44450,44450,44450,0
|
|
20240502,181200,22560915600,44450,44450,44450,44450,0
|
|
20240502,181100,22560915600,44450,44450,44450,44450,0
|
|
20240502,181000,22560915600,44450,44450,44450,44450,0
|
|
20240502,180900,22560915600,44450,44450,44450,44450,0
|
|
20240502,180800,22560915600,44450,44450,44450,44450,0
|
|
20240502,180700,22560915600,44450,44450,44450,44450,0
|
|
20240502,180600,22560915600,44450,44450,44450,44450,0
|
|
20240502,180500,22560915600,44450,44450,44450,44450,0
|
|
20240502,180400,22560915600,44450,44450,44450,44450,0
|
|
20240502,180300,22560915600,44450,44450,44450,44450,0
|
|
20240502,180200,22560915600,44450,44450,44450,44450,0
|
|
20240502,180100,22560915600,44450,44450,44450,44450,0
|
|
20240502,180000,22560915600,44450,44450,44450,44450,0
|
|
20240502,175900,22560915600,44450,44450,44450,44450,0
|
|
20240502,175800,22560915600,44450,44450,44450,44450,0
|
|
20240502,175700,22560915600,44450,44450,44450,44450,0
|
|
20240502,175600,22560915600,44450,44450,44450,44450,0
|
|
20240502,175500,22560915600,44450,44450,44450,44450,0
|
|
20240502,175400,22560915600,44450,44450,44450,44450,0
|
|
20240502,175300,22560915600,44450,44450,44450,44450,0
|
|
20240502,175200,22560915600,44450,44450,44450,44450,0
|
|
20240502,175100,22560915600,44450,44450,44450,44450,0
|
|
20240502,175000,22560915600,44450,44450,44450,44450,0
|
|
20240502,174900,22560915600,44450,44450,44450,44450,0
|
|
20240502,174800,22560915600,44450,44450,44450,44450,0
|
|
20240502,174700,22560915600,44450,44450,44450,44450,0
|
|
20240502,174600,22560915600,44450,44450,44450,44450,0
|
|
20240502,174500,22560915600,44450,44450,44450,44450,13766
|
|
20240502,174400,22560915600,44450,44450,44450,44450,0
|
|
20240502,174300,22560915600,44450,44450,44450,44450,0
|
|
20240502,174200,22560915600,44450,44450,44450,44450,0
|
|
20240502,174100,22560915600,44450,44450,44450,44450,0
|
|
20240502,174000,22560915600,44450,44450,44450,44450,0
|
|
20240502,173900,22560915600,44450,44450,44450,44450,0
|
|
20240502,173800,22560915600,44450,44450,44450,44450,0
|
|
20240502,173700,22560915600,44450,44450,44450,44450,0
|
|
20240502,173600,22560915600,44450,44450,44450,44450,0
|
|
20240502,173500,22560915600,44450,44450,44450,44450,0
|
|
20240502,173400,22560915600,44450,44450,44450,44450,0
|
|
20240502,173300,22560915600,44450,44450,44450,44450,0
|
|
20240502,173200,22560915600,44450,44450,44450,44450,0
|
|
20240502,173100,22560915600,44450,44450,44450,44450,0
|
|
20240502,173000,22560915600,44450,44450,44450,44450,0
|
|
20240502,172900,22560915600,44450,44450,44450,44450,0
|
|
20240502,172800,22560915600,44450,44450,44450,44450,0
|
|
20240502,172700,22560915600,44450,44450,44450,44450,0
|
|
20240502,172600,22560915600,44450,44450,44450,44450,0
|
|
20240502,172500,22560915600,44450,44450,44450,44450,0
|
|
20240502,172400,22560915600,44450,44450,44450,44450,0
|
|
20240502,172300,22560915600,44450,44450,44450,44450,0
|
|
20240502,172200,22560915600,44450,44450,44450,44450,0
|
|
20240502,172100,22560915600,44450,44450,44450,44450,0
|
|
20240502,172000,22560915600,44450,44450,44450,44450,0
|
|
20240502,171900,22560915600,44450,44450,44450,44450,0
|
|
20240502,171800,22560915600,44450,44450,44450,44450,0
|
|
20240502,171700,22560915600,44450,44450,44450,44450,0
|
|
20240502,171600,22560915600,44450,44450,44450,44450,0
|
|
20240502,171500,22560915600,44450,44450,44450,44450,13766
|
|
20240502,171400,22560915600,44450,44450,44450,44450,0
|
|
20240502,171300,22560915600,44450,44450,44450,44450,0
|
|
20240502,171200,22560915600,44450,44450,44450,44450,0
|
|
20240502,171100,22560915600,44450,44450,44450,44450,0
|
|
20240502,171000,22560915600,44450,44450,44450,44450,0
|
|
20240502,170900,22560915600,44450,44450,44450,44450,0
|
|
20240502,170800,22560915600,44450,44450,44450,44450,0
|
|
20240502,170700,22560915600,44450,44450,44450,44450,0
|
|
20240502,170600,22560915600,44450,44450,44450,44450,0
|
|
20240502,170500,22560915600,44450,44450,44450,44450,0
|
|
20240502,170400,22560915600,44450,44450,44450,44450,0
|
|
20240502,170300,22560915600,44450,44450,44450,44450,0
|
|
20240502,170200,22560915600,44450,44450,44450,44450,0
|
|
20240502,170100,22560915600,44450,44450,44450,44450,0
|
|
20240502,170000,22560915600,44450,44450,44450,44450,0
|
|
20240502,165900,22560915600,44450,44450,44450,44450,0
|
|
20240502,165800,22560915600,44450,44450,44450,44450,0
|
|
20240502,165700,22560915600,44450,44450,44450,44450,0
|
|
20240502,165600,22560915600,44450,44450,44450,44450,0
|
|
20240502,165500,22560915600,44450,44450,44450,44450,0
|
|
20240502,165400,22560915600,44450,44450,44450,44450,0
|
|
20240502,165300,22560915600,44450,44450,44450,44450,0
|
|
20240502,165200,22560915600,44450,44450,44450,44450,0
|
|
20240502,165100,22560915600,44450,44450,44450,44450,0
|
|
20240502,165000,22560915600,44450,44450,44450,44450,0
|
|
20240502,164900,22560915600,44450,44450,44450,44450,0
|
|
20240502,164800,22560915600,44450,44450,44450,44450,0
|
|
20240502,164700,22560915600,44450,44450,44450,44450,0
|
|
20240502,164600,22560915600,44450,44450,44450,44450,0
|
|
20240502,164500,22560915600,44450,44450,44450,44450,13766
|
|
20240502,164400,22560915600,44450,44450,44450,44450,0
|
|
20240502,164300,22560915600,44450,44450,44450,44450,0
|
|
20240502,164200,22560915600,44450,44450,44450,44450,0
|
|
20240502,164100,22560915600,44450,44450,44450,44450,0
|
|
20240502,164000,22560915600,44450,44450,44450,44450,0
|
|
20240502,163900,22560915600,44450,44450,44450,44450,0
|
|
20240502,163800,22560915600,44450,44450,44450,44450,0
|
|
20240502,163700,22560915600,44450,44450,44450,44450,0
|
|
20240502,163600,22560915600,44450,44450,44450,44450,0
|
|
20240502,163500,22560915600,44450,44450,44450,44450,0
|
|
20240502,163400,22560915600,44450,44450,44450,44450,0
|
|
20240502,163300,22560915600,44450,44450,44450,44450,0
|
|
20240502,163200,22560915600,44450,44450,44450,44450,0
|
|
20240502,163100,22560915600,44450,44450,44450,44450,0
|
|
20240502,163000,22560915600,44450,44450,44450,44450,0
|
|
20240502,162900,22560915600,44450,44450,44450,44450,0
|
|
20240502,162800,22560915600,44450,44450,44450,44450,0
|
|
20240502,162700,22560915600,44450,44450,44450,44450,0
|
|
20240502,162600,22560915600,44450,44450,44450,44450,0
|
|
20240502,162500,22560915600,44450,44450,44450,44450,0
|
|
20240502,162400,22560915600,44450,44450,44450,44450,0
|
|
20240502,162300,22560915600,44450,44450,44450,44450,0
|
|
20240502,162200,22560915600,44450,44450,44450,44450,0
|
|
20240502,162100,22560915600,44450,44450,44450,44450,0
|
|
20240502,162000,22560915600,44450,44450,44450,44450,0
|
|
20240502,161900,22560915600,44450,44450,44450,44450,0
|
|
20240502,161800,22560915600,44450,44450,44450,44450,0
|
|
20240502,161700,22560915600,44450,44450,44450,44450,0
|
|
20240502,161600,22560915600,44450,44450,44450,44450,0
|
|
20240502,161500,22560915600,44450,44450,44450,44450,13766
|
|
20240502,161400,22560915600,44450,44450,44450,44450,0
|
|
20240502,161300,22560915600,44450,44450,44450,44450,0
|
|
20240502,161200,22560915600,44450,44450,44450,44450,0
|
|
20240502,161100,22560915600,44450,44450,44450,44450,0
|
|
20240502,161000,22560915600,44450,44450,44450,44450,0
|
|
20240502,160900,22560915600,44450,44450,44450,44450,0
|
|
20240502,160800,22560915600,44450,44450,44450,44450,0
|
|
20240502,160700,22560915600,44450,44450,44450,44450,0
|
|
20240502,160600,22560915600,44450,44450,44450,44450,0
|
|
20240502,160500,22560915600,44450,44450,44450,44450,0
|
|
20240502,160400,22560915600,44450,44450,44450,44450,0
|
|
20240502,160300,22560915600,44450,44450,44450,44450,0
|
|
20240502,160200,22560915600,44450,44450,44450,44450,0
|
|
20240502,160100,22560915600,44450,44450,44450,44450,0
|
|
20240502,160000,22560915600,44450,44450,44450,44450,0
|
|
20240502,155900,22560915600,44450,44450,44450,44450,0
|
|
20240502,155800,22560915600,44450,44450,44450,44450,0
|
|
20240502,155700,22560915600,44450,44450,44450,44450,0
|
|
20240502,155600,22560915600,44450,44450,44450,44450,0
|
|
20240502,155500,22560915600,44450,44450,44450,44450,0
|
|
20240502,155400,22560915600,44450,44450,44450,44450,0
|
|
20240502,155300,22560915600,44450,44450,44450,44450,0
|
|
20240502,155200,22560915600,44450,44450,44450,44450,0
|
|
20240502,155100,22560915600,44450,44450,44450,44450,0
|
|
20240502,155000,22560915600,44450,44450,44450,44450,0
|
|
20240502,154900,22560915600,44450,44450,44450,44450,0
|
|
20240502,154800,22560915600,44450,44450,44450,44450,0
|
|
20240502,154700,22560915600,44450,44450,44450,44450,0
|
|
20240502,154600,22560915600,44450,44450,44450,44450,0
|
|
20240502,154500,22560915600,44450,44450,44450,44450,13766
|
|
20240502,154400,22560915600,44450,44450,44450,44450,0
|
|
20240502,154300,22560915600,44450,44450,44450,44450,0
|
|
20240502,154200,22560915600,44450,44450,44450,44450,0
|
|
20240502,154100,22560915600,44450,44450,44450,44450,0
|
|
20240502,154000,22560915600,44450,44450,44450,44450,0
|
|
20240502,153900,22560915600,44450,44450,44450,44450,0
|
|
20240502,153800,22560915600,44450,44450,44450,44450,0
|
|
20240502,153700,22560915600,44450,44450,44450,44450,0
|
|
20240502,153600,22560915600,44450,44450,44450,44450,0
|
|
20240502,153500,22560915600,44450,44450,44450,44450,0
|
|
20240502,153400,22560915600,44450,44450,44450,44450,0
|
|
20240502,153300,22560915600,44450,44450,44450,44450,0
|
|
20240502,153200,22560915600,44450,44450,44450,44450,0
|
|
20240502,153100,22560915600,44450,44450,44450,44450,0
|
|
20240502,153000,22560915600,44450,44450,44450,44450,13766
|
|
20240502,152900,21949016900,44450,44450,44450,44450,0
|
|
20240502,152800,21949016900,44450,44450,44450,44450,0
|
|
20240502,152700,21949016900,44450,44450,44450,44450,0
|
|
20240502,152600,21949016900,44450,44450,44450,44450,0
|
|
20240502,152500,21949016900,44450,44450,44450,44450,0
|
|
20240502,152400,21949016900,44450,44450,44450,44450,0
|
|
20240502,152300,21949016900,44450,44450,44450,44450,0
|
|
20240502,152200,21949016900,44450,44450,44450,44450,0
|
|
20240502,152100,21949016900,44450,44450,44450,44450,0
|
|
20240502,152000,21949016900,44450,44450,44450,44450,0
|
|
20240502,151900,21949016900,44450,44400,44450,44400,526
|
|
20240502,151800,21925649800,44400,44400,44450,44350,2217
|
|
20240502,151700,21827222450,44400,44400,44400,44350,437
|
|
20240502,151600,21807823750,44400,44400,44400,44350,181
|
|
20240502,151500,21799787750,44400,44450,44450,44400,1104
|
|
20240502,151400,21750768800,44400,44400,44450,44400,1769
|
|
20240502,151300,21672224350,44400,44400,44400,44400,361
|
|
20240502,151200,21656195950,44450,44400,44450,44400,550
|
|
20240502,151100,21631763500,44400,44400,44400,44350,1005
|
|
20240502,151000,21587141600,44400,44400,44450,44400,789
|
|
20240502,150900,21552109750,44450,44450,44500,44400,1349
|
|
20240502,150800,21492141200,44450,44500,44500,44450,2046
|
|
20240502,150700,21401187950,44500,44500,44500,44450,310
|
|
20240502,150600,21387395800,44500,44450,44500,44450,976
|
|
20240502,150500,21344011550,44450,44450,44450,44400,1712
|
|
20240502,150400,21267913750,44450,44450,44500,44450,1837
|
|
20240502,150300,21186236600,44450,44500,44500,44450,217
|
|
20240502,150200,21176583000,44500,44500,44500,44450,142
|
|
20240502,150100,21170269150,44450,44500,44500,44450,117
|
|
20240502,150000,21165067100,44500,44400,44500,44400,1752
|
|
20240502,145900,21087186650,44400,44450,44500,44400,2207
|
|
20240502,145800,20989111050,44450,44550,44550,44450,2618
|
|
20240502,145700,20872633350,44550,44500,44550,44500,369
|
|
20240502,145600,20856207150,44500,44500,44550,44500,496
|
|
20240502,145500,20834130700,44500,44500,44550,44500,584
|
|
20240502,145400,20808131100,44500,44500,44550,44500,1293
|
|
20240502,145300,20750579900,44500,44600,44600,44500,2120
|
|
20240502,145200,20656126300,44550,44600,44600,44550,664
|
|
20240502,145100,20626536650,44550,44600,44650,44550,4645
|
|
20240502,145000,20419315000,44600,44600,44650,44600,1553
|
|
20240502,144900,20350003550,44600,44650,44650,44600,686
|
|
20240502,144800,20319393000,44650,44500,44650,44500,6385
|
|
20240502,144700,20034750500,44500,44450,44550,44450,1149
|
|
20240502,144600,19983617350,44450,44500,44550,44450,1274
|
|
20240502,144500,19926939550,44550,44450,44550,44450,528
|
|
20240502,144400,19903438400,44500,44450,44500,44450,2173
|
|
20240502,144300,19806746600,44500,44400,44500,44400,959
|
|
20240502,144200,19764106250,44400,44400,44450,44400,716
|
|
20240502,144100,19732299400,44450,44450,44450,44400,388
|
|
20240502,144000,19715067850,44400,44400,44450,44400,319
|
|
20240502,143900,19700900000,44400,44450,44450,44400,655
|
|
20240502,143800,19671810750,44400,44400,44450,44400,897
|
|
20240502,143700,19631971700,44450,44400,44450,44400,2231
|
|
20240502,143600,19532829800,44450,44450,44500,44400,348
|
|
20240502,143500,19517357050,44500,44450,44500,44450,1656
|
|
20240502,143400,19443737900,44450,44500,44550,44450,1082
|
|
20240502,143300,19395594700,44550,44500,44550,44450,691
|
|
20240502,143200,19364831400,44500,44500,44550,44450,812
|
|
20240502,143100,19328683950,44500,44500,44550,44500,1006
|
|
20240502,143000,19283885150,44500,44500,44550,44500,1531
|
|
20240502,142900,19215694100,44550,44550,44600,44500,1836
|
|
20240502,142800,19133892500,44550,44600,44650,44550,4227
|
|
20240502,142700,18945382350,44600,44450,44600,44450,16680
|
|
20240502,142600,18202753950,44500,44350,44500,44300,15198
|
|
20240502,142500,17527352750,44300,44400,44400,44300,2329
|
|
20240502,142400,17424036050,44400,44350,44400,44350,2204
|
|
20240502,142300,17326257500,44400,44350,44400,44350,933
|
|
20240502,142200,17284871950,44400,44400,44450,44350,1257
|
|
20240502,142100,17229073150,44400,44400,44400,44350,1629
|
|
20240502,142000,17156748250,44350,44400,44400,44350,1684
|
|
20240502,141900,17081986850,44400,44450,44450,44350,3795
|
|
20240502,141800,16913453150,44400,44450,44450,44350,1689
|
|
20240502,141700,16838452000,44400,44400,44450,44400,3356
|
|
20240502,141600,16689299600,44400,44400,44450,44350,2360
|
|
20240502,141500,16584518950,44400,44400,44400,44350,1472
|
|
20240502,141400,16519167200,44400,44300,44450,44250,16250
|
|
20240502,141300,15798273900,44300,44250,44300,44250,2134
|
|
20240502,141200,15703747150,44250,44250,44300,44250,716
|
|
20240502,141100,15672059800,44300,44250,44300,44200,508
|
|
20240502,141000,15649577050,44200,44200,44300,44150,5657
|
|
20240502,140900,15399351000,44250,44200,44250,44200,472
|
|
20240502,140800,15378475700,44200,44200,44200,44150,729
|
|
20240502,140700,15346257450,44200,44250,44250,44200,720
|
|
20240502,140600,15314432700,44250,44200,44250,44150,3854
|
|
20240502,140500,15144085350,44200,44200,44200,44150,308
|
|
20240502,140400,15130480600,44150,44150,44200,44150,379
|
|
20240502,140300,15113737150,44200,44150,44200,44150,486
|
|
20240502,140200,15092274850,44150,44150,44200,44150,266
|
|
20240502,140100,15080521600,44200,44150,44200,44150,389
|
|
20240502,140000,15063343000,44150,44150,44200,44150,227
|
|
20240502,135900,15053316500,44150,44200,44200,44150,335
|
|
20240502,135800,15038513850,44200,44200,44200,44150,131
|
|
20240502,135700,15032729350,44200,44150,44200,44150,227
|
|
20240502,135600,15022701050,44200,44200,44200,44150,341
|
|
20240502,135500,15007637700,44200,44150,44200,44150,381
|
|
20240502,135400,14990806950,44150,44150,44200,44150,412
|
|
20240502,135300,14972608950,44150,44150,44200,44150,260
|
|
20240502,135200,14961129400,44150,44150,44200,44150,401
|
|
20240502,135100,14943418850,44150,44200,44200,44150,475
|
|
20240502,135000,14922440450,44200,44200,44200,44150,237
|
|
20240502,134900,14911971350,44150,44150,44200,44150,3592
|
|
20240502,134800,14753330250,44150,44150,44150,44100,231
|
|
20240502,134700,14743138900,44150,44100,44150,44100,225
|
|
20240502,134600,14733210800,44100,44100,44150,44050,334
|
|
20240502,134500,14718478250,44150,44100,44150,44050,280
|
|
20240502,134400,14706125800,44150,44050,44150,44050,811
|
|
20240502,134300,14670383700,44050,44050,44100,44050,148
|
|
20240502,134200,14663860100,44050,44050,44100,44050,241
|
|
20240502,134100,14653232700,44050,44100,44100,44050,333
|
|
20240502,134000,14638557200,44100,44050,44100,44050,140
|
|
20240502,133900,14632385150,44050,44050,44100,44050,539
|
|
20240502,133800,14608637900,44100,44100,44100,44050,163
|
|
20240502,133700,14601452300,44050,44050,44100,44050,252
|
|
20240502,133600,14590349150,44100,44100,44150,44050,613
|
|
20240502,133500,14563313500,44100,44050,44150,44050,780
|
|
20240502,133400,14528911700,44100,44100,44100,44050,135
|
|
20240502,133300,14522960750,44050,44100,44150,44050,1553
|
|
20240502,133200,14454413500,44050,44050,44150,44050,367
|
|
20240502,133100,14438229350,44050,44100,44100,44050,216
|
|
20240502,133000,14428707150,44100,44050,44100,44050,372
|
|
20240502,132900,14412308600,44100,44150,44150,44100,2010
|
|
20240502,132800,14323663400,44100,44150,44150,44100,175
|
|
20240502,132700,14315938600,44100,44100,44150,44100,217
|
|
20240502,132600,14306366500,44150,44100,44150,44100,294
|
|
20240502,132500,14293386900,44100,44100,44150,44100,342
|
|
20240502,132400,14278299700,44150,44150,44150,44100,454
|
|
20240502,132300,14258259200,44100,44150,44150,44100,543
|
|
20240502,132200,14234298600,44150,44100,44150,44100,1120
|
|
20240502,132100,14184852300,44150,44100,44150,44100,238
|
|
20240502,132000,14174345300,44100,44100,44150,44100,300
|
|
20240502,131900,14161102600,44150,44100,44150,44100,250
|
|
20240502,131800,14150071350,44100,43950,44150,43950,5975
|
|
20240502,131700,13886793750,43950,44000,44050,43950,237
|
|
20240502,131600,13876372850,44000,44000,44050,43950,1635
|
|
20240502,131500,13804386850,43950,44000,44000,43950,222
|
|
20240502,131400,13794621250,44000,43950,44000,43900,904
|
|
20240502,131300,13754889050,43950,43950,43950,43900,263
|
|
20240502,131200,13743332900,43900,43850,43900,43850,327
|
|
20240502,131100,13728979000,43850,43900,43900,43850,278
|
|
20240502,131000,13716781600,43850,43900,43900,43850,296
|
|
20240502,130900,13703793400,43850,43900,43950,43850,857
|
|
20240502,130800,13666167000,43900,43950,43950,43900,832
|
|
20240502,130700,13629641500,43900,43900,43950,43900,476
|
|
20240502,130600,13608741850,43950,43950,43950,43900,926
|
|
20240502,130500,13568044750,43950,43950,43950,43900,9
|
|
20240502,130400,13567649300,43950,43900,43950,43900,116
|
|
20240502,130300,13562554150,43900,43900,43950,43900,88
|
|
20240502,130200,13558689650,43900,43900,43950,43900,79
|
|
20240502,130100,13555221450,43900,43950,43950,43900,116
|
|
20240502,130000,13550129000,43950,43950,43950,43900,355
|
|
20240502,125900,13534528750,43950,43900,43950,43900,44
|
|
20240502,125800,13532597050,43950,44000,44000,43900,1270
|
|
20240502,125700,13476779200,44000,44050,44050,44000,913
|
|
20240502,125600,13436606800,44000,44050,44050,44000,310
|
|
20240502,125500,13422962950,44050,44000,44050,44000,5
|
|
20240502,125400,13422742800,44050,44000,44050,44000,37
|
|
20240502,125300,13421113400,44000,44050,44050,44000,96
|
|
20240502,125200,13416889250,44050,44050,44050,44000,26
|
|
20240502,125100,13415744600,44050,44000,44050,44000,108
|
|
20240502,125000,13410991200,44000,44000,44050,44000,344
|
|
20240502,124900,13395841600,44000,43950,44000,43950,125
|
|
20240502,124800,13390341750,44000,43950,44000,43950,238
|
|
20240502,124700,13379878750,44000,44000,44000,43950,215
|
|
20240502,124600,13370418800,43950,43950,44000,43950,183
|
|
20240502,124500,13362368350,43950,44000,44000,43950,100
|
|
20240502,124400,13357972450,44000,43950,44000,43950,8
|
|
20240502,124300,13357620750,43950,43950,44000,43950,81
|
|
20240502,124200,13354057450,43950,44000,44000,43950,144
|
|
20240502,124100,13347725500,44000,43950,44000,43950,748
|
|
20240502,124000,13314849100,43950,44000,44000,43950,53
|
|
20240502,123900,13312517350,44000,43950,44000,43950,169
|
|
20240502,123800,13305086500,43900,43950,44000,43900,473
|
|
20240502,123700,13284298000,43950,44000,44000,43950,56
|
|
20240502,123600,13281834050,44000,44050,44050,44000,143
|
|
20240502,123500,13275537600,44000,44050,44050,44000,563
|
|
20240502,123400,13250765550,44000,44050,44050,44000,152
|
|
20240502,123300,13244073500,44050,43950,44050,43950,619
|
|
20240502,123200,13216839600,43950,44000,44000,43900,369
|
|
20240502,123100,13200626600,44000,44000,44000,43950,106
|
|
20240502,123000,13195967650,43950,44000,44000,43950,15
|
|
20240502,122900,13195307700,43950,43950,44000,43950,15
|
|
20240502,122800,13194648300,43950,43950,44000,43950,168
|
|
20240502,122700,13187257550,43950,43950,43950,43900,233
|
|
20240502,122600,13177020200,43950,43950,43950,43950,211
|
|
20240502,122500,13167746750,43950,43950,43950,43900,4
|
|
20240502,122400,13167571000,43900,43950,43950,43900,34
|
|
20240502,122300,13166078200,43900,44000,44000,43900,485
|
|
20240502,122200,13144765750,44000,43950,44000,43950,153
|
|
20240502,122100,13138040600,43950,44000,44050,43950,1506
|
|
20240502,122000,13071801200,44000,44000,44000,44000,326
|
|
20240502,121900,13057457200,44000,43850,44000,43850,254
|
|
20240502,121800,13046281700,43850,43900,43950,43850,1586
|
|
20240502,121700,12976709350,43850,44000,44000,43850,1193
|
|
20240502,121600,12924334600,44000,43950,44000,43950,63
|
|
20240502,121500,12921565650,43900,43900,43900,43900,160
|
|
20240502,121400,12914541650,43950,43950,43950,43850,2798
|
|
20240502,121300,12791758650,43950,44000,44000,43950,308
|
|
20240502,121200,12778222000,44000,43950,44000,43950,256
|
|
20240502,121100,12766970750,44000,44000,44000,43950,62
|
|
20240502,121000,12764243450,43950,44000,44000,43950,624
|
|
20240502,120900,12736788250,44000,43950,44000,43950,375
|
|
20240502,120800,12720303650,43950,43950,43950,43900,375
|
|
20240502,120700,12703839050,43950,43950,43950,43900,532
|
|
20240502,120600,12680458250,43950,43950,43950,43900,213
|
|
20240502,120500,12671102900,43900,43950,43950,43900,246
|
|
20240502,120400,12660291700,44050,44000,44050,43950,670
|
|
20240502,120300,12630837300,44000,44000,44000,43950,112
|
|
20240502,120200,12625909400,44000,44000,44050,44000,428
|
|
20240502,120100,12607077250,44000,44000,44050,44000,126
|
|
20240502,120000,12601533000,44050,44050,44050,44000,195
|
|
20240502,115900,12592945850,44000,44050,44050,44000,443
|
|
20240502,115800,12573446650,44000,44050,44100,44000,202
|
|
20240502,115700,12564551800,44050,44050,44050,44000,190
|
|
20240502,115600,12556182450,44050,44050,44050,44000,79
|
|
20240502,115500,12552702550,44050,44100,44100,44000,1178
|
|
20240502,115400,12500763250,44100,44100,44150,44100,168
|
|
20240502,115300,12493353700,44150,44100,44150,44100,110
|
|
20240502,115200,12488502550,44100,44150,44150,44100,157
|
|
20240502,115100,12481574300,44100,44150,44150,44100,205
|
|
20240502,115000,12472531450,44100,44100,44100,44100,255
|
|
20240502,114900,12461285950,44100,44150,44150,44100,40
|
|
20240502,114800,12459520250,44150,44150,44150,44100,57
|
|
20240502,114700,12457004350,44150,44100,44150,44100,1004
|
|
20240502,114600,12412709800,44100,44100,44100,44050,99
|
|
20240502,114500,12408344600,44100,44100,44100,44050,67
|
|
20240502,114400,12405391400,44050,44100,44100,44050,259
|
|
20240502,114300,12393972100,44100,44100,44100,44050,76
|
|
20240502,114200,12390620700,44050,44050,44100,44050,565
|
|
20240502,114100,12365731800,44050,44050,44050,44000,98
|
|
20240502,114000,12361415050,44000,44050,44100,44000,374
|
|
20240502,113900,12344942850,44050,44000,44100,44000,489
|
|
20240502,113800,12323406300,44000,43950,44000,43950,5
|
|
20240502,113700,12323186450,43950,44000,44000,43950,628
|
|
20240502,113600,12295557350,44000,44050,44050,43950,219
|
|
20240502,113500,12285918200,44000,44050,44050,43950,1194
|
|
20240502,113400,12233432700,43950,44000,44050,43950,357
|
|
20240502,113300,12217723650,44000,43950,44000,43950,265
|
|
20240502,113200,12206063750,44000,44000,44050,44000,665
|
|
20240502,113100,12176792450,43950,44000,44000,43950,195
|
|
20240502,113000,12168220500,44000,43950,44000,43950,31
|
|
20240502,112900,12166857650,44000,43950,44000,43950,119
|
|
20240502,112800,12161625700,43950,44000,44000,43950,320
|
|
20240502,112700,12147560900,43950,43950,44000,43950,165
|
|
20240502,112600,12140308750,43950,44000,44000,43950,202
|
|
20240502,112500,12131421900,43950,44000,44000,43950,77
|
|
20240502,112400,12128036550,43950,43950,43950,43900,1370
|
|
20240502,112300,12067855700,44000,43950,44000,43900,551
|
|
20240502,112200,12043649300,44000,43950,44000,43950,227
|
|
20240502,112100,12033671850,43950,43950,43950,43900,371
|
|
20240502,112000,12017367300,43950,44050,44050,43950,1138
|
|
20240502,111900,11967253350,44050,44100,44100,44050,1237
|
|
20240502,111800,11912762700,44050,44100,44100,44050,83
|
|
20240502,111700,11909105350,44050,44050,44100,44050,71
|
|
20240502,111600,11905977750,44050,44050,44100,44050,1393
|
|
20240502,111500,11844580450,44050,44050,44050,44000,247
|
|
20240502,111400,11833702150,44050,44050,44050,44000,597
|
|
20240502,111300,11807429300,44050,44050,44050,44000,83
|
|
20240502,111200,11803773200,44000,43900,44050,43850,3469
|
|
20240502,111100,11651206500,43900,43950,43950,43900,156
|
|
20240502,111000,11644357450,43900,43900,43900,43900,362
|
|
20240502,110900,11628465650,43900,43850,43900,43850,504
|
|
20240502,110800,11606340150,43850,43850,43900,43850,76
|
|
20240502,110700,11603006900,43850,43900,43900,43850,3247
|
|
20240502,110600,11460574250,43850,43900,43950,43850,401
|
|
20240502,110500,11442976850,43900,43900,43950,43900,492
|
|
20240502,110400,11421377200,43900,43950,43950,43900,1499
|
|
20240502,110300,11355570600,43900,43900,43950,43900,249
|
|
20240502,110200,11344629100,43900,43900,44000,43900,754
|
|
20240502,110100,11311502200,43950,44000,44000,43950,777
|
|
20240502,110000,11277352350,44000,44000,44000,43950,110
|
|
20240502,105900,11272514100,43950,43950,44000,43950,296
|
|
20240502,105800,11259501300,43950,43950,43950,43900,159
|
|
20240502,105700,11252513300,43950,43950,44000,43950,275
|
|
20240502,105600,11240421450,44000,44000,44050,43950,513
|
|
20240502,105500,11217852150,44000,44050,44050,44000,72
|
|
20240502,105400,11214681250,44000,44100,44100,44000,559
|
|
20240502,105300,11190068700,44050,44050,44100,44050,522
|
|
20240502,105200,11167062200,44050,44050,44100,44050,173
|
|
20240502,105100,11159434650,44100,44050,44100,44050,138
|
|
20240502,105000,11153349000,44100,44100,44100,44100,210
|
|
20240502,104900,11144088000,44100,44050,44150,44050,213
|
|
20240502,104800,11134696050,44100,44000,44100,43950,4713
|
|
20240502,104700,10927435050,44000,44050,44050,44000,859
|
|
20240502,104600,10889630900,44000,44050,44100,44000,251
|
|
20240502,104500,10878570900,44050,44000,44100,44000,344
|
|
20240502,104400,10863424450,44050,44000,44100,44000,356
|
|
20240502,104300,10847739450,44000,44050,44050,44000,80
|
|
20240502,104200,10844216300,44050,44050,44050,44000,120
|
|
20240502,104100,10838932100,44000,44000,44050,44000,686
|
|
20240502,104000,10808743950,44050,44050,44050,44000,1044
|
|
20240502,103900,10762759500,44050,44050,44100,44050,237
|
|
20240502,103800,10752318700,44050,44000,44050,44000,303
|
|
20240502,103700,10738976750,44050,44000,44050,43950,267
|
|
20240502,103600,10727224750,43950,44000,44000,43950,237
|
|
20240502,103500,10716800300,43950,43950,44000,43900,816
|
|
20240502,103400,10680956850,44000,44100,44100,43950,422
|
|
20240502,103300,10662383500,44100,43900,44150,43850,3313
|
|
20240502,103200,10516714700,43900,44050,44050,43900,10475
|
|
20240502,103100,10055733650,44050,44150,44150,44050,865
|
|
20240502,103000,10017575650,44150,44200,44250,44150,3524
|
|
20240502,102900,9861878100,44200,44300,44300,44200,1380
|
|
20240502,102800,9800777250,44300,44300,44350,44250,2175
|
|
20240502,102700,9704367250,44300,44300,44300,44250,1030
|
|
20240502,102600,9658755850,44300,44300,44350,44200,1124
|
|
20240502,102500,9608962550,44300,44250,44350,44200,5541
|
|
20240502,102400,9363634850,44250,44300,44350,44250,1363
|
|
20240502,102300,9303254700,44350,44350,44400,44300,1722
|
|
20240502,102200,9226887800,44350,44250,44450,44200,9938
|
|
20240502,102100,8786112900,44250,44200,44300,44200,8869
|
|
20240502,102000,8393800550,44200,44150,44200,44100,5421
|
|
20240502,101900,8154401550,44150,43950,44200,43950,5260
|
|
20240502,101800,7922460050,43950,44050,44050,43950,1251
|
|
20240502,101700,7867432000,44050,44000,44050,43950,797
|
|
20240502,101600,7832353250,44000,44000,44050,43950,2571
|
|
20240502,101500,7719220150,44000,43900,44000,43850,476
|
|
20240502,101400,7698310600,43900,43800,43900,43800,2487
|
|
20240502,101300,7589206050,43800,44000,44000,43800,4100
|
|
20240502,101200,7409184350,43950,43950,44000,43950,128
|
|
20240502,101100,7403555600,43950,44050,44050,43950,1194
|
|
20240502,101000,7351034300,44050,44100,44100,44000,1531
|
|
20240502,100900,7283575500,44050,44000,44150,43950,4742
|
|
20240502,100800,7074465200,44000,44050,44100,43950,1495
|
|
20240502,100700,7008620150,44050,44150,44200,44000,4008
|
|
20240502,100600,6831828100,44200,43900,44200,43900,13434
|
|
20240502,100500,6240279100,43900,43950,44000,43900,3844
|
|
20240502,100400,6071361900,43950,43750,43950,43750,4259
|
|
20240502,100300,5884637100,43750,43750,43800,43700,959
|
|
20240502,100200,5842680650,43750,43750,43750,43750,111
|
|
20240502,100100,5837824400,43700,43700,43750,43700,1292
|
|
20240502,100000,5781331000,43700,43750,43750,43700,464
|
|
20240502,095900,5761043200,43700,43750,43750,43700,566
|
|
20240502,095800,5736282800,43750,43750,43750,43700,1480
|
|
20240502,095700,5671566950,43750,43700,43750,43650,3924
|
|
20240502,095600,5500186300,43700,43650,43700,43600,451
|
|
20240502,095500,5480501950,43600,43600,43650,43600,90
|
|
20240502,095400,5476577750,43600,43700,43700,43600,323
|
|
20240502,095300,5462479550,43750,43750,43750,43600,4990
|
|
20240502,095200,5244480250,43750,43550,43750,43550,5126
|
|
20240502,095100,5020852800,43550,43550,43550,43450,2718
|
|
20240502,095000,4902538350,43550,43400,43550,43350,7177
|
|
20240502,094900,4590628350,43400,43400,43400,43350,387
|
|
20240502,094800,4573846150,43350,43250,43400,43250,2159
|
|
20240502,094700,4480265800,43250,43250,43300,43250,346
|
|
20240502,094600,4465297500,43250,43350,43350,43250,1316
|
|
20240502,094500,4408319400,43350,43300,43350,43300,459
|
|
20240502,094400,4388442900,43250,43350,43350,43250,481
|
|
20240502,094300,4367617550,43300,43150,43350,43150,464
|
|
20240502,094200,4347560700,43150,43250,43250,43000,6344
|
|
20240502,094100,4073925450,43250,43350,43350,43250,2512
|
|
20240502,094000,3965173200,43350,43350,43400,43350,39
|
|
20240502,093900,3963482300,43350,43300,43350,43300,1033
|
|
20240502,093800,3918708300,43300,43350,43350,43300,170
|
|
20240502,093700,3911347200,43350,43250,43350,43200,1257
|
|
20240502,093600,3856902200,43250,43250,43250,43200,273
|
|
20240502,093500,3845103850,43250,43250,43300,43200,1120
|
|
20240502,093400,3796676800,43250,43300,43300,43250,410
|
|
20240502,093300,3778940550,43250,43250,43300,43250,171
|
|
20240502,093200,3771539850,43200,43300,43300,43200,1961
|
|
20240502,093100,3686713950,43300,43350,43350,43250,393
|
|
20240502,093000,3669692950,43350,43250,43350,43200,1205
|
|
20240502,092900,3617538800,43250,43250,43300,43250,1140
|
|
20240502,092800,3568232350,43250,43300,43300,43250,4347
|
|
20240502,092700,3380109450,43250,43350,43350,43250,1453
|
|
20240502,092600,3317141950,43350,43350,43400,43350,394
|
|
20240502,092500,3300059450,43400,43450,43450,43350,1119
|
|
20240502,092400,3251507400,43450,43500,43500,43400,1052
|
|
20240502,092300,3205808300,43500,43500,43500,43500,156
|
|
20240502,092200,3199022300,43550,43500,43550,43450,1000
|
|
20240502,092100,3155526050,43450,43500,43500,43450,692
|
|
20240502,092000,3125450000,43500,43500,43550,43400,1434
|
|
20240502,091900,3063122900,43500,43650,43650,43450,1394
|
|
20240502,091800,3002388700,43600,43300,43600,43300,4005
|
|
20240502,091700,2828338650,43350,43400,43400,43350,716
|
|
20240502,091600,2797298500,43350,43200,43350,43200,1571
|
|
20240502,091500,2729295150,43200,43400,43400,43200,5045
|
|
20240502,091400,2510965150,43350,43500,43550,43350,5627
|
|
20240502,091300,2266489200,43550,43600,43600,43550,1981
|
|
20240502,091200,2180193900,43600,43550,43600,43550,3834
|
|
20240502,091100,2013112900,43550,43500,43600,43500,1718
|
|
20240502,091000,1938332700,43500,43350,43550,43350,6969
|
|
20240502,090900,1635223400,43350,43200,43400,43200,1003
|
|
20240502,090800,1591786500,43250,43200,43250,43200,757
|
|
20240502,090700,1559082450,43200,43200,43200,43150,759
|
|
20240502,090600,1526307750,43200,43250,43300,43150,2990
|
|
20240502,090500,1397089850,43200,43200,43350,43150,1133
|
|
20240502,090400,1348121900,43200,43300,43400,43150,3530
|
|
20240502,090300,1195596200,43300,43150,43400,43150,6629
|
|
20240502,090200,908394400,43200,43150,43300,43150,2737
|
|
20240502,090100,790159400,43150,42900,43200,42850,5568
|
|
20240502,090000,550576950,42900,42800,42950,42800,12704
|