619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,191600,2253828750,25750,25750,25750,25750,2511
|
|
20240502,191500,2253828750,25750,25750,25750,25750,0
|
|
20240502,191400,2253828750,25750,25750,25750,25750,0
|
|
20240502,191300,2253828750,25750,25750,25750,25750,0
|
|
20240502,191200,2253828750,25750,25750,25750,25750,0
|
|
20240502,191100,2253828750,25750,25750,25750,25750,0
|
|
20240502,191000,2253828750,25750,25750,25750,25750,0
|
|
20240502,190900,2253828750,25750,25750,25750,25750,0
|
|
20240502,190800,2253828750,25750,25750,25750,25750,0
|
|
20240502,190700,2253828750,25750,25750,25750,25750,0
|
|
20240502,190600,2253828750,25750,25750,25750,25750,0
|
|
20240502,190500,2253828750,25750,25750,25750,25750,0
|
|
20240502,190400,2253828750,25750,25750,25750,25750,0
|
|
20240502,190300,2253828750,25750,25750,25750,25750,0
|
|
20240502,190200,2253828750,25750,25750,25750,25750,0
|
|
20240502,190100,2253828750,25750,25750,25750,25750,0
|
|
20240502,190000,2253828750,25750,25750,25750,25750,0
|
|
20240502,185900,2253828750,25750,25750,25750,25750,0
|
|
20240502,185800,2253828750,25750,25750,25750,25750,0
|
|
20240502,185700,2253828750,25750,25750,25750,25750,0
|
|
20240502,185600,2253828750,25750,25750,25750,25750,0
|
|
20240502,185500,2253828750,25750,25750,25750,25750,0
|
|
20240502,185400,2253828750,25750,25750,25750,25750,0
|
|
20240502,185300,2253828750,25750,25750,25750,25750,0
|
|
20240502,185200,2253828750,25750,25750,25750,25750,0
|
|
20240502,185100,2253828750,25750,25750,25750,25750,0
|
|
20240502,185000,2253828750,25750,25750,25750,25750,0
|
|
20240502,184900,2253828750,25750,25750,25750,25750,0
|
|
20240502,184800,2253828750,25750,25750,25750,25750,0
|
|
20240502,184700,2253828750,25750,25750,25750,25750,0
|
|
20240502,184600,2253828750,25750,25750,25750,25750,2511
|
|
20240502,184500,2253828750,25750,25750,25750,25750,0
|
|
20240502,184400,2253828750,25750,25750,25750,25750,0
|
|
20240502,184300,2253828750,25750,25750,25750,25750,0
|
|
20240502,184200,2253828750,25750,25750,25750,25750,0
|
|
20240502,184100,2253828750,25750,25750,25750,25750,0
|
|
20240502,184000,2253828750,25750,25750,25750,25750,0
|
|
20240502,183900,2253828750,25750,25750,25750,25750,0
|
|
20240502,183800,2253828750,25750,25750,25750,25750,0
|
|
20240502,183700,2253828750,25750,25750,25750,25750,0
|
|
20240502,183600,2253828750,25750,25750,25750,25750,0
|
|
20240502,183500,2253828750,25750,25750,25750,25750,0
|
|
20240502,183400,2253828750,25750,25750,25750,25750,0
|
|
20240502,183300,2253828750,25750,25750,25750,25750,0
|
|
20240502,183200,2253828750,25750,25750,25750,25750,0
|
|
20240502,183100,2253828750,25750,25750,25750,25750,0
|
|
20240502,183000,2253828750,25750,25750,25750,25750,0
|
|
20240502,182900,2253828750,25750,25750,25750,25750,0
|
|
20240502,182800,2253828750,25750,25750,25750,25750,0
|
|
20240502,182700,2253828750,25750,25750,25750,25750,0
|
|
20240502,182600,2253828750,25750,25750,25750,25750,0
|
|
20240502,182500,2253828750,25750,25750,25750,25750,0
|
|
20240502,182400,2253828750,25750,25750,25750,25750,0
|
|
20240502,182300,2253828750,25750,25750,25750,25750,0
|
|
20240502,182200,2253828750,25750,25750,25750,25750,0
|
|
20240502,182100,2253828750,25750,25750,25750,25750,0
|
|
20240502,182000,2253828750,25750,25750,25750,25750,0
|
|
20240502,181900,2253828750,25750,25750,25750,25750,0
|
|
20240502,181800,2253828750,25750,25750,25750,25750,0
|
|
20240502,181700,2253828750,25750,25750,25750,25750,0
|
|
20240502,181600,2253828750,25750,25750,25750,25750,2511
|
|
20240502,181500,2253828750,25750,25750,25750,25750,0
|
|
20240502,181400,2253828750,25750,25750,25750,25750,0
|
|
20240502,181300,2253828750,25750,25750,25750,25750,0
|
|
20240502,181200,2253828750,25750,25750,25750,25750,0
|
|
20240502,181100,2253828750,25750,25750,25750,25750,0
|
|
20240502,181000,2253828750,25750,25750,25750,25750,0
|
|
20240502,180900,2253828750,25750,25750,25750,25750,0
|
|
20240502,180800,2253828750,25750,25750,25750,25750,0
|
|
20240502,180700,2253828750,25750,25750,25750,25750,0
|
|
20240502,180600,2253828750,25750,25750,25750,25750,0
|
|
20240502,180500,2253828750,25750,25750,25750,25750,0
|
|
20240502,180400,2253828750,25750,25750,25750,25750,0
|
|
20240502,180300,2253828750,25750,25750,25750,25750,0
|
|
20240502,180200,2253828750,25750,25750,25750,25750,0
|
|
20240502,180100,2253828750,25750,25750,25750,25750,0
|
|
20240502,180000,2253828750,25750,25750,25750,25750,0
|
|
20240502,175900,2253828750,25750,25750,25750,25750,0
|
|
20240502,175800,2253828750,25750,25750,25750,25750,0
|
|
20240502,175700,2253828750,25750,25750,25750,25750,0
|
|
20240502,175600,2253828750,25750,25750,25750,25750,0
|
|
20240502,175500,2253828750,25750,25750,25750,25750,0
|
|
20240502,175400,2253828750,25750,25750,25750,25750,0
|
|
20240502,175300,2253828750,25750,25750,25750,25750,0
|
|
20240502,175200,2253828750,25750,25750,25750,25750,0
|
|
20240502,175100,2253828750,25750,25750,25750,25750,0
|
|
20240502,175000,2253828750,25750,25750,25750,25750,0
|
|
20240502,174900,2253828750,25750,25750,25750,25750,0
|
|
20240502,174800,2253828750,25750,25750,25750,25750,0
|
|
20240502,174700,2253828750,25750,25750,25750,25750,0
|
|
20240502,174600,2253828750,25750,25750,25750,25750,2511
|
|
20240502,174500,2253828750,25750,25750,25750,25750,0
|
|
20240502,174400,2253828750,25750,25750,25750,25750,0
|
|
20240502,174300,2253828750,25750,25750,25750,25750,0
|
|
20240502,174200,2253828750,25750,25750,25750,25750,0
|
|
20240502,174100,2253828750,25750,25750,25750,25750,0
|
|
20240502,174000,2253828750,25750,25750,25750,25750,0
|
|
20240502,173900,2253828750,25750,25750,25750,25750,0
|
|
20240502,173800,2253828750,25750,25750,25750,25750,0
|
|
20240502,173700,2253828750,25750,25750,25750,25750,0
|
|
20240502,173600,2253828750,25750,25750,25750,25750,0
|
|
20240502,173500,2253828750,25750,25750,25750,25750,0
|
|
20240502,173400,2253828750,25750,25750,25750,25750,0
|
|
20240502,173300,2253828750,25750,25750,25750,25750,0
|
|
20240502,173200,2253828750,25750,25750,25750,25750,0
|
|
20240502,173100,2253828750,25750,25750,25750,25750,0
|
|
20240502,173000,2253828750,25750,25750,25750,25750,0
|
|
20240502,172900,2253828750,25750,25750,25750,25750,0
|
|
20240502,172800,2253828750,25750,25750,25750,25750,0
|
|
20240502,172700,2253828750,25750,25750,25750,25750,0
|
|
20240502,172600,2253828750,25750,25750,25750,25750,0
|
|
20240502,172500,2253828750,25750,25750,25750,25750,0
|
|
20240502,172400,2253828750,25750,25750,25750,25750,0
|
|
20240502,172300,2253828750,25750,25750,25750,25750,0
|
|
20240502,172200,2253828750,25750,25750,25750,25750,0
|
|
20240502,172100,2253828750,25750,25750,25750,25750,0
|
|
20240502,172000,2253828750,25750,25750,25750,25750,0
|
|
20240502,171900,2253828750,25750,25750,25750,25750,0
|
|
20240502,171800,2253828750,25750,25750,25750,25750,0
|
|
20240502,171700,2253828750,25750,25750,25750,25750,0
|
|
20240502,171600,2253828750,25750,25750,25750,25750,2511
|
|
20240502,171500,2253828750,25750,25750,25750,25750,0
|
|
20240502,171400,2253828750,25750,25750,25750,25750,0
|
|
20240502,171300,2253828750,25750,25750,25750,25750,0
|
|
20240502,171200,2253828750,25750,25750,25750,25750,0
|
|
20240502,171100,2253828750,25750,25750,25750,25750,0
|
|
20240502,171000,2253828750,25750,25750,25750,25750,0
|
|
20240502,170900,2253828750,25750,25750,25750,25750,0
|
|
20240502,170800,2253828750,25750,25750,25750,25750,0
|
|
20240502,170700,2253828750,25750,25750,25750,25750,0
|
|
20240502,170600,2253828750,25750,25750,25750,25750,0
|
|
20240502,170500,2253828750,25750,25750,25750,25750,0
|
|
20240502,170400,2253828750,25750,25750,25750,25750,0
|
|
20240502,170300,2253828750,25750,25750,25750,25750,0
|
|
20240502,170200,2253828750,25750,25750,25750,25750,0
|
|
20240502,170100,2253828750,25750,25750,25750,25750,0
|
|
20240502,170000,2253828750,25750,25750,25750,25750,0
|
|
20240502,165900,2253828750,25750,25750,25750,25750,0
|
|
20240502,165800,2253828750,25750,25750,25750,25750,0
|
|
20240502,165700,2253828750,25750,25750,25750,25750,0
|
|
20240502,165600,2253828750,25750,25750,25750,25750,0
|
|
20240502,165500,2253828750,25750,25750,25750,25750,0
|
|
20240502,165400,2253828750,25750,25750,25750,25750,0
|
|
20240502,165300,2253828750,25750,25750,25750,25750,0
|
|
20240502,165200,2253828750,25750,25750,25750,25750,0
|
|
20240502,165100,2253828750,25750,25750,25750,25750,0
|
|
20240502,165000,2253828750,25750,25750,25750,25750,0
|
|
20240502,164900,2253828750,25750,25750,25750,25750,0
|
|
20240502,164800,2253828750,25750,25750,25750,25750,0
|
|
20240502,164700,2253828750,25750,25750,25750,25750,0
|
|
20240502,164600,2253828750,25750,25750,25750,25750,2511
|
|
20240502,164500,2253828750,25750,25750,25750,25750,0
|
|
20240502,164400,2253828750,25750,25750,25750,25750,0
|
|
20240502,164300,2253828750,25750,25750,25750,25750,0
|
|
20240502,164200,2253828750,25750,25750,25750,25750,0
|
|
20240502,164100,2253828750,25750,25750,25750,25750,0
|
|
20240502,164000,2253828750,25750,25750,25750,25750,0
|
|
20240502,163900,2253828750,25750,25750,25750,25750,0
|
|
20240502,163800,2253828750,25750,25750,25750,25750,0
|
|
20240502,163700,2253828750,25750,25750,25750,25750,0
|
|
20240502,163600,2253828750,25750,25750,25750,25750,0
|
|
20240502,163500,2253828750,25750,25750,25750,25750,0
|
|
20240502,163400,2253828750,25750,25750,25750,25750,0
|
|
20240502,163300,2253828750,25750,25750,25750,25750,0
|
|
20240502,163200,2253828750,25750,25750,25750,25750,0
|
|
20240502,163100,2253828750,25750,25750,25750,25750,0
|
|
20240502,163000,2253828750,25750,25750,25750,25750,0
|
|
20240502,162900,2253828750,25750,25750,25750,25750,0
|
|
20240502,162800,2253828750,25750,25750,25750,25750,0
|
|
20240502,162700,2253828750,25750,25750,25750,25750,0
|
|
20240502,162600,2253828750,25750,25750,25750,25750,0
|
|
20240502,162500,2253828750,25750,25750,25750,25750,0
|
|
20240502,162400,2253828750,25750,25750,25750,25750,0
|
|
20240502,162300,2253828750,25750,25750,25750,25750,0
|
|
20240502,162200,2253828750,25750,25750,25750,25750,0
|
|
20240502,162100,2253828750,25750,25750,25750,25750,0
|
|
20240502,162000,2253828750,25750,25750,25750,25750,0
|
|
20240502,161900,2253828750,25750,25750,25750,25750,0
|
|
20240502,161800,2253828750,25750,25750,25750,25750,0
|
|
20240502,161700,2253828750,25750,25750,25750,25750,0
|
|
20240502,161600,2253828750,25750,25750,25750,25750,2511
|
|
20240502,161500,2253828750,25750,25750,25750,25750,0
|
|
20240502,161400,2253828750,25750,25750,25750,25750,0
|
|
20240502,161300,2253828750,25750,25750,25750,25750,0
|
|
20240502,161200,2253828750,25750,25750,25750,25750,0
|
|
20240502,161100,2253828750,25750,25750,25750,25750,0
|
|
20240502,161000,2253828750,25750,25750,25750,25750,0
|
|
20240502,160900,2253828750,25750,25750,25750,25750,0
|
|
20240502,160800,2253828750,25750,25750,25750,25750,0
|
|
20240502,160700,2253828750,25750,25750,25750,25750,0
|
|
20240502,160600,2253828750,25750,25750,25750,25750,0
|
|
20240502,160500,2253828750,25750,25750,25750,25750,0
|
|
20240502,160400,2253828750,25750,25750,25750,25750,0
|
|
20240502,160300,2253828750,25750,25750,25750,25750,0
|
|
20240502,160200,2253828750,25750,25750,25750,25750,0
|
|
20240502,160100,2253828750,25750,25750,25750,25750,0
|
|
20240502,160000,2253828750,25750,25750,25750,25750,0
|
|
20240502,155900,2253828750,25750,25750,25750,25750,0
|
|
20240502,155800,2253828750,25750,25750,25750,25750,0
|
|
20240502,155700,2253828750,25750,25750,25750,25750,0
|
|
20240502,155600,2253828750,25750,25750,25750,25750,0
|
|
20240502,155500,2253828750,25750,25750,25750,25750,0
|
|
20240502,155400,2253828750,25750,25750,25750,25750,0
|
|
20240502,155300,2253828750,25750,25750,25750,25750,0
|
|
20240502,155200,2253828750,25750,25750,25750,25750,0
|
|
20240502,155100,2253828750,25750,25750,25750,25750,0
|
|
20240502,155000,2253828750,25750,25750,25750,25750,0
|
|
20240502,154900,2253828750,25750,25750,25750,25750,0
|
|
20240502,154800,2253828750,25750,25750,25750,25750,0
|
|
20240502,154700,2253828750,25750,25750,25750,25750,0
|
|
20240502,154600,2253828750,25750,25750,25750,25750,2511
|
|
20240502,154500,2253828750,25750,25750,25750,25750,0
|
|
20240502,154400,2253828750,25750,25750,25750,25750,0
|
|
20240502,154300,2253828750,25750,25750,25750,25750,0
|
|
20240502,154200,2253828750,25750,25750,25750,25750,0
|
|
20240502,154100,2253828750,25750,25750,25750,25750,0
|
|
20240502,154000,2253828750,25750,25750,25750,25750,0
|
|
20240502,153900,2253828750,25750,25750,25750,25750,0
|
|
20240502,153800,2253828750,25750,25750,25750,25750,0
|
|
20240502,153700,2253828750,25750,25750,25750,25750,0
|
|
20240502,153600,2253828750,25750,25750,25750,25750,0
|
|
20240502,153500,2253828750,25750,25750,25750,25750,0
|
|
20240502,153400,2253828750,25750,25750,25750,25750,0
|
|
20240502,153300,2253828750,25750,25750,25750,25750,0
|
|
20240502,153200,2253828750,25750,25750,25750,25750,0
|
|
20240502,153100,2253828750,25750,25750,25750,25750,0
|
|
20240502,153000,2253828750,25750,25750,25750,25750,2511
|
|
20240502,152900,2189170500,25800,25800,25800,25800,0
|
|
20240502,152800,2189170500,25800,25800,25800,25800,0
|
|
20240502,152700,2189170500,25800,25800,25800,25800,0
|
|
20240502,152600,2189170500,25800,25800,25800,25800,0
|
|
20240502,152500,2189170500,25800,25800,25800,25800,0
|
|
20240502,152400,2189170500,25800,25800,25800,25800,0
|
|
20240502,152300,2189170500,25800,25800,25800,25800,0
|
|
20240502,152200,2189170500,25800,25800,25800,25800,0
|
|
20240502,152100,2189170500,25800,25800,25800,25800,0
|
|
20240502,152000,2189170500,25800,25800,25800,25800,0
|
|
20240502,151900,2189170500,25800,25800,25800,25750,381
|
|
20240502,151800,2179341300,25800,25800,25800,25800,201
|
|
20240502,151700,2174155500,25800,25800,25800,25800,4
|
|
20240502,151600,2174052300,25850,25800,25850,25800,116
|
|
20240502,151500,2171057250,25800,25800,25800,25750,69
|
|
20240502,151400,2169277100,25800,25800,25850,25800,1431
|
|
20240502,151300,2132327600,25800,25750,25800,25750,68
|
|
20240502,151200,2130573250,25800,25800,25800,25800,30
|
|
20240502,151100,2129799250,25800,25750,25800,25750,25
|
|
20240502,151000,2129154850,25800,25750,25800,25750,144
|
|
20240502,150900,2125439800,25750,25800,25800,25750,3
|
|
20240502,150800,2125362450,25750,25750,25800,25750,23
|
|
20240502,150700,2124770150,25750,25800,25800,25750,56
|
|
20240502,150600,2123325950,25800,25800,25800,25800,181
|
|
20240502,150500,2118656150,25750,25750,25750,25750,1
|
|
20240502,150400,2118630400,25800,25800,25800,25800,119
|
|
20240502,150300,2115560200,25750,25750,25750,25750,12
|
|
20240502,150200,2115251200,25750,25800,25800,25750,21
|
|
20240502,150100,2114710400,25800,25800,25800,25800,11
|
|
20240502,150000,2114426600,25850,25850,25850,25800,5
|
|
20240502,145900,2114297450,25800,25800,25800,25800,0
|
|
20240502,145800,2114297450,25800,25800,25800,25750,255
|
|
20240502,145700,2107718500,25800,25800,25800,25800,0
|
|
20240502,145600,2107718500,25800,25800,25800,25800,11
|
|
20240502,145500,2107434700,25750,25750,25750,25750,70
|
|
20240502,145400,2105632200,25800,25750,25800,25750,23
|
|
20240502,145300,2105039850,25750,25750,25750,25700,529
|
|
20240502,145200,2091418150,25650,25650,25650,25650,42
|
|
20240502,145100,2090340850,25750,25700,25750,25700,14
|
|
20240502,145000,2089980950,25750,25700,25800,25600,2002
|
|
20240502,144900,2038664850,25700,25750,25750,25700,22
|
|
20240502,144800,2038099350,25700,25800,25800,25700,32
|
|
20240502,144700,2037275350,25800,25750,25800,25700,103
|
|
20240502,144600,2034628050,25750,25700,25750,25700,104
|
|
20240502,144500,2031954600,25700,25750,25750,25700,110
|
|
20240502,144400,2029124900,25750,25750,25750,25750,24
|
|
20240502,144300,2028506900,25800,25750,25800,25700,59
|
|
20240502,144200,2026987550,25750,25750,25750,25750,0
|
|
20240502,144100,2026987550,25750,25750,25750,25750,2
|
|
20240502,144000,2026936050,25800,25750,25800,25750,47
|
|
20240502,143900,2025723550,25700,25700,25700,25700,15
|
|
20240502,143800,2025338050,25750,25800,25800,25750,8
|
|
20240502,143700,2025131700,25800,25750,25800,25750,164
|
|
20240502,143600,2020908500,25750,25700,25750,25700,95
|
|
20240502,143500,2018462300,25750,25650,25750,25650,250
|
|
20240502,143400,2012049700,25650,25800,25800,25650,2000
|
|
20240502,143300,1960700850,25850,25850,25850,25850,3
|
|
20240502,143200,1960623300,25800,25800,25800,25800,1
|
|
20240502,143100,1960597500,25850,25850,25850,25850,1
|
|
20240502,143000,1960571650,25800,25800,25800,25800,0
|
|
20240502,142900,1960571650,25800,25800,25800,25800,1
|
|
20240502,142800,1960545850,25800,25800,25800,25800,1
|
|
20240502,142700,1960520050,25750,25850,25850,25750,453
|
|
20240502,142600,1948854800,25850,25800,25850,25800,529
|
|
20240502,142500,1935180900,25750,25750,25750,25700,21
|
|
20240502,142400,1934640750,25700,25750,25750,25700,195
|
|
20240502,142300,1929619550,25800,25800,25800,25800,1
|
|
20240502,142200,1929593750,25750,25750,25750,25750,146
|
|
20240502,142100,1925834250,25750,25750,25800,25750,8
|
|
20240502,142000,1925628150,25800,25800,25800,25800,1
|
|
20240502,141900,1925602350,25750,25750,25750,25750,12
|
|
20240502,141800,1925293350,25800,25800,25800,25800,2
|
|
20240502,141700,1925241750,25750,25750,25750,25750,8
|
|
20240502,141600,1925035750,25800,25800,25800,25800,100
|
|
20240502,141500,1922455750,25800,25700,25800,25700,6
|
|
20240502,141400,1922301450,25800,25750,25800,25650,2110
|
|
20240502,141300,1868105050,25900,25850,25900,25850,40
|
|
20240502,141200,1867069100,25900,25850,25900,25850,65
|
|
20240502,141100,1865386100,25700,25850,25850,25700,2136
|
|
20240502,141000,1810423150,25850,25800,25850,25800,13
|
|
20240502,140900,1810087700,25900,25900,25900,25900,0
|
|
20240502,140800,1810087700,25900,25900,25900,25900,0
|
|
20240502,140700,1810087700,25900,25800,25900,25800,6
|
|
20240502,140600,1809932800,25850,25900,25900,25850,51
|
|
20240502,140500,1808611950,25850,25850,25850,25850,16
|
|
20240502,140400,1808198350,25900,25850,25900,25850,38
|
|
20240502,140300,1807215050,25800,25800,25800,25800,1
|
|
20240502,140200,1807189250,25750,25750,25750,25750,537
|
|
20240502,140100,1793361500,25850,25850,25850,25850,1
|
|
20240502,140000,1793335650,25850,25800,25850,25800,481
|
|
20240502,135900,1780919500,25750,25750,25750,25750,0
|
|
20240502,135800,1780919500,25750,25750,25800,25750,15
|
|
20240502,135700,1780533150,25800,25800,25800,25800,68
|
|
20240502,135600,1778778750,25800,25800,25800,25800,19
|
|
20240502,135500,1778288550,25800,25800,25800,25800,13
|
|
20240502,135400,1777953150,25750,25750,25750,25750,3
|
|
20240502,135300,1777875900,25750,25800,25800,25750,74
|
|
20240502,135200,1775970300,25800,25800,25800,25800,47
|
|
20240502,135100,1774757700,25800,25750,25800,25750,701
|
|
20240502,135000,1756671950,25800,25800,25800,25800,1
|
|
20240502,134900,1756646150,25800,25800,25800,25800,0
|
|
20240502,134800,1756646150,25800,25800,25800,25800,18
|
|
20240502,134700,1756181750,25750,25750,25750,25750,1013
|
|
20240502,134600,1730097000,25800,25800,25800,25800,0
|
|
20240502,134500,1730097000,25800,25800,25800,25800,1
|
|
20240502,134400,1730071200,25800,25800,25800,25800,5
|
|
20240502,134300,1729942200,25750,25750,25750,25750,83
|
|
20240502,134200,1727804950,25800,25800,25800,25800,62
|
|
20240502,134100,1726205350,25800,25800,25800,25800,0
|
|
20240502,134000,1726205350,25800,25750,25800,25750,40
|
|
20240502,133900,1725173400,25750,25750,25750,25750,12
|
|
20240502,133800,1724864400,25800,25850,25850,25800,19
|
|
20240502,133700,1724373950,25850,25850,25850,25850,0
|
|
20240502,133600,1724373950,25850,25850,25850,25800,149
|
|
20240502,133500,1720526350,25850,25850,25850,25850,1
|
|
20240502,133400,1720500500,25800,25800,25800,25800,7
|
|
20240502,133300,1720319900,25800,25800,25800,25800,51
|
|
20240502,133200,1719004100,25800,25850,25850,25800,239
|
|
20240502,133100,1712837800,25900,25900,25900,25900,39
|
|
20240502,133000,1711827700,25850,25850,25850,25850,127
|
|
20240502,132900,1708544750,25900,25900,25900,25900,0
|
|
20240502,132800,1708544750,25900,25900,25900,25900,10
|
|
20240502,132700,1708285750,25800,25850,25900,25800,82
|
|
20240502,132600,1706163300,25900,25900,25900,25900,0
|
|
20240502,132500,1706163300,25900,25850,25900,25850,3
|
|
20240502,132400,1706085700,25900,25850,25900,25850,15
|
|
20240502,132300,1705697250,25850,25850,25850,25850,0
|
|
20240502,132200,1705697250,25850,25850,25850,25850,2
|
|
20240502,132100,1705645550,25850,25800,25850,25800,12
|
|
20240502,132000,1705335400,25850,25850,25850,25850,72
|
|
20240502,131900,1703474200,25900,25850,25900,25850,2
|
|
20240502,131800,1703422450,25750,25750,25750,25750,0
|
|
20240502,131700,1703422450,25750,25800,25800,25750,15
|
|
20240502,131600,1703036150,25800,25900,25900,25800,3
|
|
20240502,131500,1702958650,25900,25850,25900,25750,1005
|
|
20240502,131400,1677077050,25850,25850,25850,25850,0
|
|
20240502,131300,1677077050,25850,25850,25850,25850,1
|
|
20240502,131200,1677051200,25900,25900,25900,25900,15
|
|
20240502,131100,1676662700,25900,25800,25900,25800,46
|
|
20240502,131000,1675472500,25750,25750,25750,25750,0
|
|
20240502,130900,1675472500,25750,25800,25800,25750,10
|
|
20240502,130800,1675214900,25800,25800,25800,25800,1
|
|
20240502,130700,1675189100,25800,25800,25800,25800,2
|
|
20240502,130600,1675137500,25850,25850,25850,25800,81
|
|
20240502,130500,1673043700,25800,25800,25800,25800,7
|
|
20240502,130400,1672863100,25850,25850,25850,25850,2
|
|
20240502,130300,1672811400,25800,25800,25800,25800,100
|
|
20240502,130200,1670231400,25800,25850,25850,25800,2
|
|
20240502,130100,1670179750,25900,25900,25900,25900,0
|
|
20240502,130000,1670179750,25900,25850,25900,25850,16
|
|
20240502,125900,1669765750,25750,25800,25850,25750,1013
|
|
20240502,125800,1643664250,25850,25850,25850,25850,67
|
|
20240502,125700,1641932300,25850,25850,25850,25850,1
|
|
20240502,125600,1641906450,25800,25800,25800,25800,0
|
|
20240502,125500,1641906450,25800,25800,25800,25800,6
|
|
20240502,125400,1641751650,25850,25850,25850,25850,2
|
|
20240502,125300,1641699950,25850,25850,25850,25850,0
|
|
20240502,125200,1641699950,25850,25850,25850,25850,2
|
|
20240502,125100,1641648250,25800,25800,25800,25800,1
|
|
20240502,125000,1641622450,25850,25850,25850,25800,152
|
|
20240502,124900,1637693850,25800,25850,25850,25800,17
|
|
20240502,124800,1637255200,25850,25850,25850,25850,53
|
|
20240502,124700,1635885150,25800,25850,25850,25800,3
|
|
20240502,124600,1635807650,25800,25800,25800,25800,0
|
|
20240502,124500,1635807650,25800,25800,25800,25800,0
|
|
20240502,124400,1635807650,25800,25800,25800,25800,1
|
|
20240502,124300,1635781850,25800,25850,25850,25800,101
|
|
20240502,124200,1633171050,25800,25800,25800,25800,30
|
|
20240502,124100,1632397050,25800,25800,25800,25800,416
|
|
20240502,124000,1621664250,25800,25800,25800,25800,1
|
|
20240502,123900,1621638450,25850,25800,25850,25800,89
|
|
20240502,123800,1619342150,25800,25800,25800,25800,0
|
|
20240502,123700,1619342150,25800,25800,25800,25800,38
|
|
20240502,123600,1618361750,25800,25800,25800,25750,18
|
|
20240502,123500,1617897400,25800,25800,25800,25800,0
|
|
20240502,123400,1617897400,25800,25750,25850,25750,87
|
|
20240502,123300,1615653350,25800,25800,25800,25800,0
|
|
20240502,123200,1615653350,25800,25800,25800,25800,2
|
|
20240502,123100,1615601750,25850,25850,25850,25850,0
|
|
20240502,123000,1615601750,25850,25850,25850,25850,0
|
|
20240502,122900,1615601750,25850,25800,25850,25800,31
|
|
20240502,122800,1614801650,25800,25850,25850,25800,114
|
|
20240502,122700,1611858550,25850,25850,25850,25850,5
|
|
20240502,122600,1611729300,25850,25800,25850,25800,3
|
|
20240502,122500,1611651800,25800,25800,25800,25800,0
|
|
20240502,122400,1611651800,25800,25800,25800,25750,75
|
|
20240502,122300,1609716900,25800,25850,25850,25800,56
|
|
20240502,122200,1608272000,25800,25800,25800,25800,0
|
|
20240502,122100,1608272000,25800,25850,25850,25800,3
|
|
20240502,122000,1608194500,25800,25850,25850,25800,81
|
|
20240502,121900,1606103200,25850,25850,25850,25850,1
|
|
20240502,121800,1606077350,25800,25800,25800,25800,11
|
|
20240502,121700,1605793550,25850,25850,25850,25850,1
|
|
20240502,121600,1605767700,25700,25800,25800,25700,1000
|
|
20240502,121500,1580033050,25850,25850,25850,25850,116
|
|
20240502,121400,1577034450,25800,25750,25800,25750,426
|
|
20240502,121300,1566062600,25750,25750,25750,25750,19
|
|
20240502,121200,1565573350,25750,25750,25750,25750,165
|
|
20240502,121100,1561324600,25750,25750,25750,25750,1
|
|
20240502,121000,1561298850,25700,25700,25700,25700,1
|
|
20240502,120900,1561273150,25700,25700,25700,25700,12
|
|
20240502,120800,1560964750,25750,25700,25750,25700,103
|
|
20240502,120700,1558317550,25750,25750,25750,25750,20
|
|
20240502,120600,1557802550,25700,25750,25750,25700,2
|
|
20240502,120500,1557751100,25750,25750,25750,25750,11
|
|
20240502,120400,1557467850,25750,25750,25750,25750,0
|
|
20240502,120300,1557467850,25750,25700,25750,25700,4
|
|
20240502,120200,1557364900,25750,25750,25750,25750,0
|
|
20240502,120100,1557364900,25750,25750,25750,25750,2
|
|
20240502,120000,1557313400,25750,25750,25750,25750,16
|
|
20240502,115900,1556901400,25700,25700,25700,25700,214
|
|
20240502,115800,1551401600,25750,25750,25800,25750,585
|
|
20240502,115700,1536337750,25800,25800,25800,25800,0
|
|
20240502,115600,1536337750,25800,25800,25800,25800,3
|
|
20240502,115500,1536260350,25750,25750,25800,25750,4
|
|
20240502,115400,1536157250,25800,25800,25800,25800,0
|
|
20240502,115300,1536157250,25800,25750,25800,25750,82
|
|
20240502,115200,1534045650,25750,25750,25750,25750,12
|
|
20240502,115100,1533736650,25750,25800,25800,25750,4
|
|
20240502,115000,1533633600,25800,25800,25800,25800,1
|
|
20240502,114900,1533607800,25800,25800,25800,25800,0
|
|
20240502,114800,1533607800,25800,25800,25800,25750,19
|
|
20240502,114700,1533117650,25750,25800,25800,25750,1000
|
|
20240502,114600,1507362200,25850,25850,25850,25850,1
|
|
20240502,114500,1507336350,25800,25800,25800,25800,50
|
|
20240502,114400,1506046350,25800,25800,25800,25800,1
|
|
20240502,114300,1506020550,25850,25850,25850,25850,3
|
|
20240502,114200,1505943000,25850,25850,25850,25850,0
|
|
20240502,114100,1505943000,25850,25850,25850,25850,1
|
|
20240502,114000,1505917150,25800,25800,25800,25800,12
|
|
20240502,113900,1505607550,25800,25800,25800,25800,1
|
|
20240502,113800,1505581750,25800,25800,25800,25800,42
|
|
20240502,113700,1504498150,25800,25800,25800,25800,1
|
|
20240502,113600,1504472350,25850,25800,25850,25800,16
|
|
20240502,113500,1504059150,25800,25750,25800,25750,96
|
|
20240502,113400,1501587050,25800,25800,25800,25800,0
|
|
20240502,113300,1501587050,25800,25800,25800,25800,145
|
|
20240502,113200,1497846050,25800,25800,25800,25800,5
|
|
20240502,113100,1497717050,25800,25800,25800,25800,56
|
|
20240502,113000,1496272250,25800,25800,25800,25800,7
|
|
20240502,112900,1496091650,25800,25800,25800,25800,11
|
|
20240502,112800,1495807850,25800,25800,25800,25800,1
|
|
20240502,112700,1495782050,25800,25800,25800,25800,40
|
|
20240502,112600,1494750050,25800,25800,25800,25800,0
|
|
20240502,112500,1494750050,25800,25750,25800,25750,15
|
|
20240502,112400,1494363750,25900,25850,25900,25850,16
|
|
20240502,112300,1493949400,25700,25800,25800,25700,300
|
|
20240502,112200,1486228300,25900,25900,25900,25900,0
|
|
20240502,112100,1486228300,25900,25900,25900,25900,87
|
|
20240502,112000,1483975000,25750,25900,25900,25750,1012
|
|
20240502,111900,1457876350,25900,25900,25900,25900,47
|
|
20240502,111800,1456659050,25900,25850,25900,25850,1403
|
|
20240502,111700,1420339200,25800,25800,25800,25800,12
|
|
20240502,111600,1420029600,25800,25850,25850,25800,73
|
|
20240502,111500,1418146150,25850,25850,25850,25850,2
|
|
20240502,111400,1418094450,25800,25800,25800,25800,1
|
|
20240502,111300,1418068650,25850,25850,25850,25850,1
|
|
20240502,111200,1418042800,25850,25850,25850,25850,16
|
|
20240502,111100,1417629200,25800,25800,25800,25800,121
|
|
20240502,111000,1414507400,25800,25850,25850,25800,70
|
|
20240502,110900,1412698550,25850,25850,25850,25850,3
|
|
20240502,110800,1412621000,25850,25850,25850,25850,1
|
|
20240502,110700,1412595150,25850,25800,25850,25800,82
|
|
20240502,110600,1410479500,25850,25850,25850,25850,20
|
|
20240502,110500,1409962500,25850,25850,25850,25850,348
|
|
20240502,110400,1400966700,25800,25800,25800,25800,0
|
|
20240502,110300,1400966700,25800,25850,25850,25800,6
|
|
20240502,110200,1400811650,25850,25800,25850,25800,118
|
|
20240502,110100,1397767150,25850,25850,25850,25850,0
|
|
20240502,110000,1397767150,25850,25800,25850,25800,17
|
|
20240502,105900,1397328100,25750,25800,25800,25750,95
|
|
20240502,105800,1394877150,25750,25750,25750,25750,0
|
|
20240502,105700,1394877150,25750,25750,25800,25750,17
|
|
20240502,105600,1394439300,25750,25750,25750,25750,1
|
|
20240502,105500,1394413550,25800,25800,25800,25800,258
|
|
20240502,105400,1387757150,25800,25750,25800,25750,18
|
|
20240502,105300,1387293250,25750,25750,25750,25750,12
|
|
20240502,105200,1386984250,25800,25750,25800,25750,4
|
|
20240502,105100,1386881100,25750,25750,25750,25750,0
|
|
20240502,105000,1386881100,25750,25800,25800,25750,13
|
|
20240502,104900,1386546300,25750,25750,25750,25750,0
|
|
20240502,104800,1386546300,25750,25800,25800,25750,244
|
|
20240502,104700,1380263200,25800,25800,25800,25750,1018
|
|
20240502,104600,1354048800,25800,25800,25800,25800,82
|
|
20240502,104500,1351933200,25800,25800,25800,25750,15
|
|
20240502,104400,1351546850,25750,25800,25800,25750,57
|
|
20240502,104300,1350076300,25800,25800,25800,25800,14
|
|
20240502,104200,1349715100,25850,25850,25850,25850,2
|
|
20240502,104100,1349663400,25800,25800,25800,25800,1
|
|
20240502,104000,1349637600,25850,25850,25850,25850,11
|
|
20240502,103900,1349353250,25850,25850,25850,25850,46
|
|
20240502,103800,1348164150,25800,25800,25800,25800,143
|
|
20240502,103700,1344474750,25850,25800,25850,25800,13
|
|
20240502,103600,1344139250,25850,25850,25850,25850,0
|
|
20240502,103500,1344139250,25850,25850,25850,25850,54
|
|
20240502,103400,1342743350,25850,25850,25850,25850,16
|
|
20240502,103300,1342329750,25800,25800,25800,25800,60
|
|
20240502,103200,1340781750,25850,25850,25850,25850,55
|
|
20240502,103100,1339360000,25850,25800,25850,25750,75
|
|
20240502,103000,1337422250,25850,25850,25850,25850,10
|
|
20240502,102900,1337163750,25750,25900,25900,25750,1012
|
|
20240502,102800,1311038350,25900,25900,25900,25900,61
|
|
20240502,102700,1309458450,25900,25850,25900,25850,89
|
|
20240502,102600,1307153850,25850,25850,25850,25850,1
|
|
20240502,102500,1307128000,25900,25850,25900,25850,115
|
|
20240502,102400,1304153950,25850,25850,25850,25850,162
|
|
20240502,102300,1299966250,25850,25850,25850,25850,116
|
|
20240502,102200,1296967650,25850,25850,25850,25800,4
|
|
20240502,102100,1296864300,25800,25850,25850,25800,11
|
|
20240502,102000,1296580000,25850,25850,25850,25850,4
|
|
20240502,101900,1296476600,25850,25800,25850,25800,115
|
|
20240502,101800,1293504500,25800,25800,25800,25800,434
|
|
20240502,101700,1282307300,25850,25850,25850,25850,21
|
|
20240502,101600,1281764450,25850,25800,25850,25800,66
|
|
20240502,101500,1280061250,25800,25800,25800,25800,3
|
|
20240502,101400,1279983850,25800,25750,25800,25750,15
|
|
20240502,101300,1279597500,25750,25750,25750,25750,5
|
|
20240502,101200,1279468750,25750,25750,25750,25750,23
|
|
20240502,101100,1278876500,25750,25700,25750,25700,162
|
|
20240502,101000,1274712300,25750,25750,25750,25700,14
|
|
20240502,100900,1274351850,25700,25750,25750,25700,1991
|
|
20240502,100800,1223084200,25750,25750,25800,25750,119
|
|
20240502,100700,1220019900,25750,25750,25750,25750,109
|
|
20240502,100600,1217213150,25800,25800,25800,25800,78
|
|
20240502,100500,1215200750,25800,25800,25800,25750,395
|
|
20240502,100400,1205009850,25800,25900,25900,25800,706
|
|
20240502,100300,1186760000,25850,25900,25900,25850,8
|
|
20240502,100200,1186552850,25850,25850,25850,25850,16
|
|
20240502,100100,1186139250,25850,25900,25900,25850,3
|
|
20240502,100000,1186061650,25900,25900,25900,25850,488
|
|
20240502,095900,1173423000,25900,25800,25900,25800,77
|
|
20240502,095800,1171434800,25800,25800,25800,25750,75
|
|
20240502,095700,1169502600,25800,25800,25800,25800,15
|
|
20240502,095600,1169115600,25800,25800,25800,25750,3
|
|
20240502,095500,1169038250,25750,25750,25750,25750,110
|
|
20240502,095400,1166205750,25750,25800,25800,25750,3
|
|
20240502,095300,1166128400,25800,25750,25800,25700,2038
|
|
20240502,095200,1113549450,25700,25850,25850,25700,1841
|
|
20240502,095100,1066119450,25850,25800,25850,25800,82
|
|
20240502,095000,1064002250,25800,25800,25800,25800,170
|
|
20240502,094900,1059616250,25800,25800,25800,25750,18
|
|
20240502,094800,1059152500,25850,25850,25850,25850,0
|
|
20240502,094700,1059152500,25850,25850,25850,25850,20
|
|
20240502,094600,1058635500,25700,25700,25700,25700,0
|
|
20240502,094500,1058635500,25700,25650,25700,25650,1244
|
|
20240502,094400,1026674750,25700,25800,25800,25700,1433
|
|
20240502,094300,989789400,26000,25850,26000,25850,619
|
|
20240502,094200,973788100,25900,26050,26050,25900,734
|
|
20240502,094100,954737400,26000,26050,26050,26000,380
|
|
20240502,094000,944850550,26050,26100,26100,26000,1051
|
|
20240502,093900,917471600,26100,26100,26100,26050,1025
|
|
20240502,093800,890719350,26100,26050,26100,26050,1031
|
|
20240502,093700,863810950,26100,26100,26100,26000,632
|
|
20240502,093600,847331550,26050,26000,26100,26000,4553
|
|
20240502,093500,728863100,26000,25950,26000,25950,1647
|
|
20240502,093400,686109950,25950,25900,25950,25900,794
|
|
20240502,093300,665505700,25950,25900,25950,25900,292
|
|
20240502,093200,657928750,25900,25900,25900,25850,266
|
|
20240502,093100,651045700,25850,25850,25850,25850,7
|
|
20240502,093000,650864750,25850,25900,25900,25850,78
|
|
20240502,092900,648846600,25950,25950,25950,25900,849
|
|
20240502,092800,626815150,25900,25900,25900,25900,549
|
|
20240502,092700,612596050,25900,25850,25900,25850,198
|
|
20240502,092600,607467900,25900,25950,25950,25850,1482
|
|
20240502,092500,569033650,25950,25900,25950,25900,145
|
|
20240502,092400,565276350,25900,25900,25950,25850,164
|
|
20240502,092300,561026850,25850,25950,25950,25850,188
|
|
20240502,092200,556162900,25950,25900,25950,25900,464
|
|
20240502,092100,544144550,25900,25900,25900,25900,35
|
|
20240502,092000,543238050,25900,25800,25900,25800,39
|
|
20240502,091900,542230350,25800,25850,25850,25800,37
|
|
20240502,091800,541274250,25850,25800,25850,25800,2181
|
|
20240502,091700,484986350,25800,25800,25800,25800,921
|
|
20240502,091600,461224550,25750,25800,25850,25750,268
|
|
20240502,091500,454314400,25850,25850,25850,25750,32
|
|
20240502,091400,453487900,25850,25800,25850,25800,43
|
|
20240502,091300,452377100,25900,25900,25900,25850,662
|
|
20240502,091200,435252150,25850,25900,25950,25850,2204
|
|
20240502,091100,378248650,25900,25850,25900,25850,419
|
|
20240502,091000,367398400,25850,25800,25850,25800,834
|
|
20240502,090900,345874550,25850,25850,25900,25800,1454
|
|
20240502,090800,308311900,25850,25850,25850,25850,729
|
|
20240502,090700,289467250,25850,25750,25850,25750,2365
|
|
20240502,090600,228427600,25750,25750,25750,25750,281
|
|
20240502,090500,221191850,25700,25700,25700,25650,4239
|
|
20240502,090400,112271850,25700,25600,25700,25600,1386
|
|
20240502,090300,76789150,25600,25750,25750,25600,705
|
|
20240502,090200,58711100,25750,25750,25750,25650,1204
|
|
20240502,090100,27803250,25750,25700,25750,25700,152
|
|
20240502,090000,23895250,25700,25700,25700,25600,770
|