661 lines
36 KiB
CSV
661 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,195800,28907758900,30300,30300,30300,30300,5813
|
|
20240502,195700,28907758900,30300,30300,30300,30300,0
|
|
20240502,195600,28907758900,30300,30300,30300,30300,0
|
|
20240502,195500,28907758900,30300,30300,30300,30300,0
|
|
20240502,195400,28907758900,30300,30300,30300,30300,0
|
|
20240502,195300,28907758900,30300,30300,30300,30300,0
|
|
20240502,195200,28907758900,30300,30300,30300,30300,0
|
|
20240502,195100,28907758900,30300,30300,30300,30300,0
|
|
20240502,195000,28907758900,30300,30300,30300,30300,0
|
|
20240502,194900,28907758900,30300,30300,30300,30300,0
|
|
20240502,194800,28907758900,30300,30300,30300,30300,0
|
|
20240502,194700,28907758900,30300,30300,30300,30300,0
|
|
20240502,194600,28907758900,30300,30300,30300,30300,0
|
|
20240502,194500,28907758900,30300,30300,30300,30300,0
|
|
20240502,194400,28907758900,30300,30300,30300,30300,0
|
|
20240502,194300,28907758900,30300,30300,30300,30300,0
|
|
20240502,194200,28907758900,30300,30300,30300,30300,0
|
|
20240502,194100,28907758900,30300,30300,30300,30300,0
|
|
20240502,194000,28907758900,30300,30300,30300,30300,0
|
|
20240502,193900,28907758900,30300,30300,30300,30300,0
|
|
20240502,193800,28907758900,30300,30300,30300,30300,0
|
|
20240502,193700,28907758900,30300,30300,30300,30300,0
|
|
20240502,193600,28907758900,30300,30300,30300,30300,0
|
|
20240502,193500,28907758900,30300,30300,30300,30300,0
|
|
20240502,193400,28907758900,30300,30300,30300,30300,0
|
|
20240502,193300,28907758900,30300,30300,30300,30300,0
|
|
20240502,193200,28907758900,30300,30300,30300,30300,0
|
|
20240502,193100,28907758900,30300,30300,30300,30300,0
|
|
20240502,193000,28907758900,30300,30300,30300,30300,0
|
|
20240502,192900,28907758900,30300,30300,30300,30300,0
|
|
20240502,192800,28907758900,30300,30300,30300,30300,5813
|
|
20240502,192700,28907758900,30300,30300,30300,30300,0
|
|
20240502,192600,28907758900,30300,30300,30300,30300,0
|
|
20240502,192500,28907758900,30300,30300,30300,30300,0
|
|
20240502,192400,28907758900,30300,30300,30300,30300,0
|
|
20240502,192300,28907758900,30300,30300,30300,30300,0
|
|
20240502,192200,28907758900,30300,30300,30300,30300,0
|
|
20240502,192100,28907758900,30300,30300,30300,30300,0
|
|
20240502,192000,28907758900,30300,30300,30300,30300,0
|
|
20240502,191900,28907758900,30300,30300,30300,30300,0
|
|
20240502,191800,28907758900,30300,30300,30300,30300,0
|
|
20240502,191700,28907758900,30300,30300,30300,30300,0
|
|
20240502,191600,28907758900,30300,30300,30300,30300,0
|
|
20240502,191500,28907758900,30300,30300,30300,30300,0
|
|
20240502,191400,28907758900,30300,30300,30300,30300,0
|
|
20240502,191300,28907758900,30300,30300,30300,30300,0
|
|
20240502,191200,28907758900,30300,30300,30300,30300,0
|
|
20240502,191100,28907758900,30300,30300,30300,30300,0
|
|
20240502,191000,28907758900,30300,30300,30300,30300,0
|
|
20240502,190900,28907758900,30300,30300,30300,30300,0
|
|
20240502,190800,28907758900,30300,30300,30300,30300,0
|
|
20240502,190700,28907758900,30300,30300,30300,30300,0
|
|
20240502,190600,28907758900,30300,30300,30300,30300,0
|
|
20240502,190500,28907758900,30300,30300,30300,30300,0
|
|
20240502,190400,28907758900,30300,30300,30300,30300,0
|
|
20240502,190300,28907758900,30300,30300,30300,30300,0
|
|
20240502,190200,28907758900,30300,30300,30300,30300,0
|
|
20240502,190100,28907758900,30300,30300,30300,30300,0
|
|
20240502,190000,28907758900,30300,30300,30300,30300,0
|
|
20240502,185900,28907758900,30300,30300,30300,30300,0
|
|
20240502,185800,28907758900,30300,30300,30300,30300,5813
|
|
20240502,185700,28907758900,30300,30300,30300,30300,0
|
|
20240502,185600,28907758900,30300,30300,30300,30300,0
|
|
20240502,185500,28907758900,30300,30300,30300,30300,0
|
|
20240502,185400,28907758900,30300,30300,30300,30300,0
|
|
20240502,185300,28907758900,30300,30300,30300,30300,0
|
|
20240502,185200,28907758900,30300,30300,30300,30300,0
|
|
20240502,185100,28907758900,30300,30300,30300,30300,0
|
|
20240502,185000,28907758900,30300,30300,30300,30300,0
|
|
20240502,184900,28907758900,30300,30300,30300,30300,0
|
|
20240502,184800,28907758900,30300,30300,30300,30300,0
|
|
20240502,184700,28907758900,30300,30300,30300,30300,0
|
|
20240502,184600,28907758900,30300,30300,30300,30300,0
|
|
20240502,184500,28907758900,30300,30300,30300,30300,0
|
|
20240502,184400,28907758900,30300,30300,30300,30300,0
|
|
20240502,184300,28907758900,30300,30300,30300,30300,0
|
|
20240502,184200,28907758900,30300,30300,30300,30300,0
|
|
20240502,184100,28907758900,30300,30300,30300,30300,0
|
|
20240502,184000,28907758900,30300,30300,30300,30300,0
|
|
20240502,183900,28907758900,30300,30300,30300,30300,0
|
|
20240502,183800,28907758900,30300,30300,30300,30300,0
|
|
20240502,183700,28907758900,30300,30300,30300,30300,0
|
|
20240502,183600,28907758900,30300,30300,30300,30300,0
|
|
20240502,183500,28907758900,30300,30300,30300,30300,0
|
|
20240502,183400,28907758900,30300,30300,30300,30300,0
|
|
20240502,183300,28907758900,30300,30300,30300,30300,0
|
|
20240502,183200,28907758900,30300,30300,30300,30300,0
|
|
20240502,183100,28907758900,30300,30300,30300,30300,0
|
|
20240502,183000,28907758900,30300,30300,30300,30300,0
|
|
20240502,182900,28907758900,30300,30300,30300,30300,0
|
|
20240502,182800,28907758900,30300,30300,30300,30300,5813
|
|
20240502,182700,28907758900,30300,30300,30300,30300,0
|
|
20240502,182600,28907758900,30300,30300,30300,30300,0
|
|
20240502,182500,28907758900,30300,30300,30300,30300,0
|
|
20240502,182400,28907758900,30300,30300,30300,30300,0
|
|
20240502,182300,28907758900,30300,30300,30300,30300,0
|
|
20240502,182200,28907758900,30300,30300,30300,30300,0
|
|
20240502,182100,28907758900,30300,30300,30300,30300,0
|
|
20240502,182000,28907758900,30300,30300,30300,30300,0
|
|
20240502,181900,28907758900,30300,30300,30300,30300,0
|
|
20240502,181800,28907758900,30300,30300,30300,30300,0
|
|
20240502,181700,28907758900,30300,30300,30300,30300,0
|
|
20240502,181600,28907758900,30300,30300,30300,30300,0
|
|
20240502,181500,28907758900,30300,30300,30300,30300,0
|
|
20240502,181400,28907758900,30300,30300,30300,30300,0
|
|
20240502,181300,28907758900,30300,30300,30300,30300,0
|
|
20240502,181200,28907758900,30300,30300,30300,30300,0
|
|
20240502,181100,28907758900,30300,30300,30300,30300,0
|
|
20240502,181000,28907758900,30300,30300,30300,30300,0
|
|
20240502,180900,28907758900,30300,30300,30300,30300,0
|
|
20240502,180800,28907758900,30300,30300,30300,30300,0
|
|
20240502,180700,28907758900,30300,30300,30300,30300,0
|
|
20240502,180600,28907758900,30300,30300,30300,30300,0
|
|
20240502,180500,28907758900,30300,30300,30300,30300,0
|
|
20240502,180400,28907758900,30300,30300,30300,30300,0
|
|
20240502,180300,28907758900,30300,30300,30300,30300,0
|
|
20240502,180200,28907758900,30300,30300,30300,30300,0
|
|
20240502,180100,28907758900,30300,30300,30300,30300,0
|
|
20240502,180000,28907758900,30300,30300,30300,30300,0
|
|
20240502,175900,28907758900,30300,30300,30300,30300,0
|
|
20240502,175800,28907758900,30300,30300,30300,30300,5813
|
|
20240502,175700,28907758900,30300,30300,30300,30300,0
|
|
20240502,175600,28907758900,30300,30300,30300,30300,0
|
|
20240502,175500,28907758900,30300,30300,30300,30300,0
|
|
20240502,175400,28907758900,30300,30300,30300,30300,0
|
|
20240502,175300,28907758900,30300,30300,30300,30300,0
|
|
20240502,175200,28907758900,30300,30300,30300,30300,0
|
|
20240502,175100,28907758900,30300,30300,30300,30300,0
|
|
20240502,175000,28907758900,30300,30300,30300,30300,0
|
|
20240502,174900,28907758900,30300,30300,30300,30300,0
|
|
20240502,174800,28907758900,30300,30300,30300,30300,0
|
|
20240502,174700,28907758900,30300,30300,30300,30300,0
|
|
20240502,174600,28907758900,30300,30300,30300,30300,0
|
|
20240502,174500,28907758900,30300,30300,30300,30300,0
|
|
20240502,174400,28907758900,30300,30300,30300,30300,0
|
|
20240502,174300,28907758900,30300,30300,30300,30300,0
|
|
20240502,174200,28907758900,30300,30300,30300,30300,0
|
|
20240502,174100,28907758900,30300,30300,30300,30300,0
|
|
20240502,174000,28907758900,30300,30300,30300,30300,0
|
|
20240502,173900,28907758900,30300,30300,30300,30300,0
|
|
20240502,173800,28907758900,30300,30300,30300,30300,0
|
|
20240502,173700,28907758900,30300,30300,30300,30300,0
|
|
20240502,173600,28907758900,30300,30300,30300,30300,0
|
|
20240502,173500,28907758900,30300,30300,30300,30300,0
|
|
20240502,173400,28907758900,30300,30300,30300,30300,0
|
|
20240502,173300,28907758900,30300,30300,30300,30300,0
|
|
20240502,173200,28907758900,30300,30300,30300,30300,0
|
|
20240502,173100,28907758900,30300,30300,30300,30300,0
|
|
20240502,173000,28907758900,30300,30300,30300,30300,0
|
|
20240502,172900,28907758900,30300,30300,30300,30300,0
|
|
20240502,172800,28907758900,30300,30300,30300,30300,5813
|
|
20240502,172700,28907758900,30300,30300,30300,30300,0
|
|
20240502,172600,28907758900,30300,30300,30300,30300,0
|
|
20240502,172500,28907758900,30300,30300,30300,30300,0
|
|
20240502,172400,28907758900,30300,30300,30300,30300,0
|
|
20240502,172300,28907758900,30300,30300,30300,30300,0
|
|
20240502,172200,28907758900,30300,30300,30300,30300,0
|
|
20240502,172100,28907758900,30300,30300,30300,30300,0
|
|
20240502,172000,28907758900,30300,30300,30300,30300,0
|
|
20240502,171900,28907758900,30300,30300,30300,30300,0
|
|
20240502,171800,28907758900,30300,30300,30300,30300,0
|
|
20240502,171700,28907758900,30300,30300,30300,30300,0
|
|
20240502,171600,28907758900,30300,30300,30300,30300,0
|
|
20240502,171500,28907758900,30300,30300,30300,30300,0
|
|
20240502,171400,28907758900,30300,30300,30300,30300,0
|
|
20240502,171300,28907758900,30300,30300,30300,30300,0
|
|
20240502,171200,28907758900,30300,30300,30300,30300,0
|
|
20240502,171100,28907758900,30300,30300,30300,30300,0
|
|
20240502,171000,28907758900,30300,30300,30300,30300,0
|
|
20240502,170900,28907758900,30300,30300,30300,30300,0
|
|
20240502,170800,28907758900,30300,30300,30300,30300,0
|
|
20240502,170700,28907758900,30300,30300,30300,30300,0
|
|
20240502,170600,28907758900,30300,30300,30300,30300,0
|
|
20240502,170500,28907758900,30300,30300,30300,30300,0
|
|
20240502,170400,28907758900,30300,30300,30300,30300,0
|
|
20240502,170300,28907758900,30300,30300,30300,30300,0
|
|
20240502,170200,28907758900,30300,30300,30300,30300,0
|
|
20240502,170100,28907758900,30300,30300,30300,30300,0
|
|
20240502,170000,28907758900,30300,30300,30300,30300,0
|
|
20240502,165900,28907758900,30300,30300,30300,30300,0
|
|
20240502,165800,28907758900,30300,30300,30300,30300,5813
|
|
20240502,165700,28907758900,30300,30300,30300,30300,0
|
|
20240502,165600,28907758900,30300,30300,30300,30300,0
|
|
20240502,165500,28907758900,30300,30300,30300,30300,0
|
|
20240502,165400,28907758900,30300,30300,30300,30300,0
|
|
20240502,165300,28907758900,30300,30300,30300,30300,0
|
|
20240502,165200,28907758900,30300,30300,30300,30300,0
|
|
20240502,165100,28907758900,30300,30300,30300,30300,0
|
|
20240502,165000,28907758900,30300,30300,30300,30300,0
|
|
20240502,164900,28907758900,30300,30300,30300,30300,0
|
|
20240502,164800,28907758900,30300,30300,30300,30300,0
|
|
20240502,164700,28907758900,30300,30300,30300,30300,0
|
|
20240502,164600,28907758900,30300,30300,30300,30300,0
|
|
20240502,164500,28907758900,30300,30300,30300,30300,0
|
|
20240502,164400,28907758900,30300,30300,30300,30300,0
|
|
20240502,164300,28907758900,30300,30300,30300,30300,0
|
|
20240502,164200,28907758900,30300,30300,30300,30300,0
|
|
20240502,164100,28907758900,30300,30300,30300,30300,0
|
|
20240502,164000,28907758900,30300,30300,30300,30300,0
|
|
20240502,163900,28907758900,30300,30300,30300,30300,0
|
|
20240502,163800,28907758900,30300,30300,30300,30300,0
|
|
20240502,163700,28907758900,30300,30300,30300,30300,0
|
|
20240502,163600,28907758900,30300,30300,30300,30300,0
|
|
20240502,163500,28907758900,30300,30300,30300,30300,0
|
|
20240502,163400,28907758900,30300,30300,30300,30300,0
|
|
20240502,163300,28907758900,30300,30300,30300,30300,0
|
|
20240502,163200,28907758900,30300,30300,30300,30300,0
|
|
20240502,163100,28907758900,30300,30300,30300,30300,0
|
|
20240502,163000,28907758900,30300,30300,30300,30300,0
|
|
20240502,162900,28907758900,30300,30300,30300,30300,0
|
|
20240502,162800,28907758900,30300,30300,30300,30300,5813
|
|
20240502,162700,28907758900,30300,30300,30300,30300,0
|
|
20240502,162600,28907758900,30300,30300,30300,30300,0
|
|
20240502,162500,28907758900,30300,30300,30300,30300,0
|
|
20240502,162400,28907758900,30300,30300,30300,30300,0
|
|
20240502,162300,28907758900,30300,30300,30300,30300,0
|
|
20240502,162200,28907758900,30300,30300,30300,30300,0
|
|
20240502,162100,28907758900,30300,30300,30300,30300,0
|
|
20240502,162000,28907758900,30300,30300,30300,30300,0
|
|
20240502,161900,28907758900,30300,30300,30300,30300,0
|
|
20240502,161800,28907758900,30300,30300,30300,30300,0
|
|
20240502,161700,28907758900,30300,30300,30300,30300,0
|
|
20240502,161600,28907758900,30300,30300,30300,30300,0
|
|
20240502,161500,28907758900,30300,30300,30300,30300,0
|
|
20240502,161400,28907758900,30300,30300,30300,30300,0
|
|
20240502,161300,28907758900,30300,30300,30300,30300,0
|
|
20240502,161200,28907758900,30300,30300,30300,30300,0
|
|
20240502,161100,28907758900,30300,30300,30300,30300,0
|
|
20240502,161000,28907758900,30300,30300,30300,30300,0
|
|
20240502,160900,28907758900,30300,30300,30300,30300,0
|
|
20240502,160800,28907758900,30300,30300,30300,30300,0
|
|
20240502,160700,28907758900,30300,30300,30300,30300,0
|
|
20240502,160600,28907758900,30300,30300,30300,30300,0
|
|
20240502,160500,28907758900,30300,30300,30300,30300,0
|
|
20240502,160400,28907758900,30300,30300,30300,30300,0
|
|
20240502,160300,28907758900,30300,30300,30300,30300,0
|
|
20240502,160200,28907758900,30300,30300,30300,30300,0
|
|
20240502,160100,28907758900,30300,30300,30300,30300,0
|
|
20240502,160000,28907758900,30300,30300,30300,30300,0
|
|
20240502,155900,28907758900,30300,30300,30300,30300,0
|
|
20240502,155800,28907758900,30300,30300,30300,30300,5813
|
|
20240502,155700,28907758900,30300,30300,30300,30300,0
|
|
20240502,155600,28907758900,30300,30300,30300,30300,0
|
|
20240502,155500,28907758900,30300,30300,30300,30300,0
|
|
20240502,155400,28907758900,30300,30300,30300,30300,0
|
|
20240502,155300,28907758900,30300,30300,30300,30300,0
|
|
20240502,155200,28907758900,30300,30300,30300,30300,0
|
|
20240502,155100,28907758900,30300,30300,30300,30300,0
|
|
20240502,155000,28907758900,30300,30300,30300,30300,0
|
|
20240502,154900,28907758900,30300,30300,30300,30300,0
|
|
20240502,154800,28907758900,30300,30300,30300,30300,0
|
|
20240502,154700,28907758900,30300,30300,30300,30300,0
|
|
20240502,154600,28907758900,30300,30300,30300,30300,0
|
|
20240502,154500,28907758900,30300,30300,30300,30300,0
|
|
20240502,154400,28907758900,30300,30300,30300,30300,0
|
|
20240502,154300,28907758900,30300,30300,30300,30300,0
|
|
20240502,154200,28907758900,30300,30300,30300,30300,0
|
|
20240502,154100,28907758900,30300,30300,30300,30300,0
|
|
20240502,154000,28907758900,30300,30300,30300,30300,0
|
|
20240502,153900,28907758900,30300,30300,30300,30300,0
|
|
20240502,153800,28907758900,30300,30300,30300,30300,0
|
|
20240502,153700,28907758900,30300,30300,30300,30300,0
|
|
20240502,153600,28907758900,30300,30300,30300,30300,0
|
|
20240502,153500,28907758900,30300,30300,30300,30300,0
|
|
20240502,153400,28907758900,30300,30300,30300,30300,0
|
|
20240502,153300,28907758900,30300,30300,30300,30300,0
|
|
20240502,153200,28907758900,30300,30300,30300,30300,0
|
|
20240502,153100,28907758900,30300,30300,30300,30300,0
|
|
20240502,153000,28907758900,30300,30300,30300,30300,5813
|
|
20240502,152900,28731625000,30300,30300,30300,30300,0
|
|
20240502,152800,28731625000,30300,30300,30300,30300,0
|
|
20240502,152700,28731625000,30300,30300,30300,30300,0
|
|
20240502,152600,28731625000,30300,30300,30300,30300,0
|
|
20240502,152500,28731625000,30300,30300,30300,30300,0
|
|
20240502,152400,28731625000,30300,30300,30300,30300,0
|
|
20240502,152300,28731625000,30300,30300,30300,30300,0
|
|
20240502,152200,28731625000,30300,30300,30300,30300,0
|
|
20240502,152100,28731625000,30300,30300,30300,30300,0
|
|
20240502,152000,28731625000,30300,30300,30300,30300,0
|
|
20240502,151900,28731625000,30300,30300,30300,30200,1264
|
|
20240502,151800,28693415550,30300,30300,30350,30300,1638
|
|
20240502,151700,28643772800,30300,30350,30400,30300,1443
|
|
20240502,151600,28599976250,30350,30400,30400,30350,1715
|
|
20240502,151500,28547869950,30350,30350,30400,30350,898
|
|
20240502,151400,28520614500,30350,30350,30400,30350,1513
|
|
20240502,151300,28474694550,30400,30350,30400,30350,422
|
|
20240502,151200,28461884050,30400,30400,30400,30350,288
|
|
20240502,151100,28453141700,30400,30350,30400,30350,63
|
|
20240502,151000,28451229050,30400,30350,30400,30350,793
|
|
20240502,150900,28427147950,30350,30350,30400,30350,119
|
|
20240502,150800,28423535850,30350,30400,30400,30350,1241
|
|
20240502,150700,28385870650,30400,30400,30450,30350,297
|
|
20240502,150600,28376841850,30450,30350,30450,30350,2521
|
|
20240502,150500,28300154000,30350,30350,30400,30350,410
|
|
20240502,150400,28287709800,30350,30300,30400,30300,2073
|
|
20240502,150300,28224835750,30250,30300,30300,30250,540
|
|
20240502,150200,28208496300,30250,30250,30250,30250,161
|
|
20240502,150100,28203626050,30200,30200,30300,30150,937
|
|
20240502,150000,28175296400,30200,30150,30200,30150,32
|
|
20240502,145900,28174330650,30150,30150,30200,30150,28
|
|
20240502,145800,28173486000,30250,30150,30250,30150,50
|
|
20240502,145700,28171975700,30200,30100,30250,30100,257
|
|
20240502,145600,28164214500,30250,30200,30300,30100,6194
|
|
20240502,145500,27977140900,30250,30250,30250,30200,542
|
|
20240502,145400,27960752950,30250,30250,30300,30250,52
|
|
20240502,145300,27959179400,30250,30300,30300,30250,113
|
|
20240502,145200,27955756700,30300,30300,30300,30250,56
|
|
20240502,145100,27954059950,30300,30300,30350,30300,100
|
|
20240502,145000,27951029650,30300,30350,30350,30300,247
|
|
20240502,144900,27943545100,30300,30350,30350,30200,1564
|
|
20240502,144800,27896190500,30400,30400,30400,30350,612
|
|
20240502,144700,27877590800,30400,30400,30450,30400,97
|
|
20240502,144600,27874639500,30450,30400,30450,30400,175
|
|
20240502,144500,27869319450,30400,30400,30450,30400,939
|
|
20240502,144400,27840736950,30400,30450,30450,30400,721
|
|
20240502,144300,27818783600,30450,30450,30450,30400,618
|
|
20240502,144200,27799970350,30400,30400,30500,30250,2769
|
|
20240502,144100,27715654450,30400,30250,30400,30250,4324
|
|
20240502,144000,27584302750,30250,30250,30300,30250,585
|
|
20240502,143900,27566602700,30250,30350,30400,30250,950
|
|
20240502,143800,27537768800,30350,30250,30350,30250,1233
|
|
20240502,143700,27500395000,30250,30250,30300,30250,1289
|
|
20240502,143600,27461352700,30300,30250,30300,30200,290
|
|
20240502,143500,27452582250,30250,30200,30300,30150,1108
|
|
20240502,143400,27419079400,30250,30200,30250,30150,1004
|
|
20240502,143300,27388746750,30150,30000,30200,30000,4701
|
|
20240502,143200,27247127600,30000,29850,30000,29850,682
|
|
20240502,143100,27226704850,29900,29850,29900,29800,1443
|
|
20240502,143000,27183669800,29900,29900,29900,29850,418
|
|
20240502,142900,27171177150,29850,29900,29900,29850,192
|
|
20240502,142800,27165445400,29850,29850,29850,29850,32
|
|
20240502,142700,27164490200,29900,29800,29900,29800,1653
|
|
20240502,142600,27115147950,29700,29700,29850,29700,238
|
|
20240502,142500,27108054200,29700,29700,29800,29700,458
|
|
20240502,142400,27094431400,29800,29750,29850,29700,685
|
|
20240502,142300,27074038400,29800,29700,29800,29700,351
|
|
20240502,142200,27063604400,29700,29750,29750,29650,3610
|
|
20240502,142100,26956389450,29750,29800,29800,29750,81
|
|
20240502,142000,26953978650,29700,29700,29800,29700,1220
|
|
20240502,141900,26917727850,29750,29800,29800,29700,4011
|
|
20240502,141800,26798468600,29850,29800,29850,29800,11
|
|
20240502,141700,26798140300,29800,29800,29850,29800,611
|
|
20240502,141600,26779932450,29800,29850,29850,29800,429
|
|
20240502,141500,26767144000,29950,29900,29950,29900,454
|
|
20240502,141400,26753547550,29850,29900,30000,29850,136
|
|
20240502,141300,26749471650,29950,29950,29950,29950,1306
|
|
20240502,141200,26710356950,29950,29850,30050,29850,3084
|
|
20240502,141100,26617752550,29900,29750,29900,29700,1413
|
|
20240502,141000,26575683500,29750,29750,29750,29750,36
|
|
20240502,140900,26574612500,29750,29750,29800,29700,299
|
|
20240502,140800,26565716550,29750,29750,29800,29750,702
|
|
20240502,140700,26544831500,29750,29800,29850,29750,304
|
|
20240502,140600,26535769100,29800,29800,29850,29750,756
|
|
20240502,140500,26513247600,29800,29800,29850,29800,526
|
|
20240502,140400,26497572700,29800,29900,29900,29800,41
|
|
20240502,140300,26496350400,29850,29900,29900,29800,987
|
|
20240502,140200,26466862450,29850,29900,29900,29850,39
|
|
20240502,140100,26465696500,29900,29850,29900,29850,541
|
|
20240502,140000,26449520750,29850,29800,29850,29800,326
|
|
20240502,135900,26439789800,29850,29800,29850,29800,379
|
|
20240502,135800,26428492850,29750,29800,29800,29750,487
|
|
20240502,135700,26414004300,29800,29850,29850,29800,707
|
|
20240502,135600,26392932850,29850,29800,29850,29800,183
|
|
20240502,135500,26387471450,29800,29800,29850,29700,2657
|
|
20240502,135400,26308399750,29800,29800,29800,29800,55
|
|
20240502,135300,26306760750,29800,29850,29900,29750,568
|
|
20240502,135200,26289846000,29750,29850,29900,29750,489
|
|
20240502,135100,26275281700,29800,29700,29850,29700,355
|
|
20240502,135000,26264711300,29750,29700,29750,29600,5001
|
|
20240502,134900,26116505950,29700,29750,29750,29650,617
|
|
20240502,134800,26098183350,29750,30150,30150,29700,24518
|
|
20240502,134700,25365651050,30100,30100,30100,30100,337
|
|
20240502,134600,25355507350,30100,30150,30150,30100,236
|
|
20240502,134500,25348395400,30100,30150,30150,30100,44
|
|
20240502,134400,25347070750,30100,30100,30150,30100,262
|
|
20240502,134300,25339184300,30150,30100,30150,30100,102
|
|
20240502,134200,25336114000,30100,30100,30100,30100,979
|
|
20240502,134100,25306646100,30100,30100,30100,30100,3
|
|
20240502,134000,25306555800,30050,30100,30100,30050,389
|
|
20240502,133900,25294865400,30100,30100,30100,30100,244
|
|
20240502,133800,25287521000,30100,30100,30100,30050,386
|
|
20240502,133700,25275919550,30100,30100,30150,30100,494
|
|
20240502,133600,25261043250,30100,30100,30100,30100,119
|
|
20240502,133500,25257461350,30100,30100,30100,30100,123
|
|
20240502,133400,25253759050,30150,30100,30150,30100,19
|
|
20240502,133300,25253186900,30100,30100,30100,30100,457
|
|
20240502,133200,25239431200,30100,30150,30150,30100,331
|
|
20240502,133100,25229463100,30150,30150,30150,30150,133
|
|
20240502,133000,25225453150,30200,30250,30250,30200,711
|
|
20240502,132900,25203980900,30200,30200,30200,30200,827
|
|
20240502,132800,25179005500,30200,30200,30200,30200,13
|
|
20240502,132700,25178612900,30200,30200,30200,30200,6
|
|
20240502,132600,25178431700,30250,30200,30250,30200,206
|
|
20240502,132500,25172210350,30150,30100,30150,30100,312
|
|
20240502,132400,25162804100,30100,30150,30150,30100,44
|
|
20240502,132300,25161479600,30150,30150,30150,30150,41
|
|
20240502,132200,25160243450,30150,30150,30150,30150,7
|
|
20240502,132100,25160032400,30100,30150,30200,30100,1790
|
|
20240502,132000,25105986050,30100,30150,30150,30100,108
|
|
20240502,131900,25102735200,30100,30100,30100,30100,353
|
|
20240502,131800,25092109900,30100,30100,30150,30100,312
|
|
20240502,131700,25082717800,30100,30150,30150,30100,463
|
|
20240502,131600,25068780450,30150,30150,30150,30150,1
|
|
20240502,131500,25068750300,30100,30200,30200,30100,42
|
|
20240502,131400,25067482800,30200,30100,30200,30100,399
|
|
20240502,131300,25055454800,30100,30150,30150,30100,232
|
|
20240502,131200,25048471500,30200,30100,30200,30100,170
|
|
20240502,131100,25043338850,30200,30150,30200,30100,2197
|
|
20240502,131000,24977167200,30100,30150,30150,30100,13
|
|
20240502,130900,24976775650,30150,30150,30150,30100,771
|
|
20240502,130800,24953532000,30150,30150,30150,30150,19
|
|
20240502,130700,24952959150,30150,30150,30150,30150,169
|
|
20240502,130600,24947863800,30150,30200,30200,30150,28
|
|
20240502,130500,24947018550,30200,30100,30200,30050,539
|
|
20240502,130400,24930770900,30100,30000,30100,30000,2139
|
|
20240502,130300,24866517900,30000,30000,30050,29900,1550
|
|
20240502,130200,24820071750,30000,30000,30000,29950,688
|
|
20240502,130100,24799437750,30000,29950,30000,29900,1121
|
|
20240502,130000,24765876650,29950,29950,29950,29900,61
|
|
20240502,125900,24764049900,29900,29900,29900,29900,175
|
|
20240502,125800,24758817400,29900,29950,29950,29900,251
|
|
20240502,125700,24751301950,29950,29900,29950,29900,824
|
|
20240502,125600,24726625950,29900,29900,29900,29900,88
|
|
20240502,125500,24723994750,29900,29900,29950,29900,857
|
|
20240502,125400,24698361000,29900,29900,29900,29900,151
|
|
20240502,125300,24693846100,29900,29950,29950,29900,17
|
|
20240502,125200,24693337550,29950,29950,29950,29900,86
|
|
20240502,125100,24690762950,29950,30000,30000,29950,805
|
|
20240502,125000,24666653000,29950,30000,30000,29950,179
|
|
20240502,124900,24661287650,30000,30000,30000,30000,30
|
|
20240502,124800,24660387650,30000,29950,30000,29950,99
|
|
20240502,124700,24657421800,29950,29950,29950,29900,1911
|
|
20240502,124600,24600187450,29950,30000,30000,29950,161
|
|
20240502,124500,24595363600,30000,29950,30050,29950,579
|
|
20240502,124400,24577993700,29950,30000,30000,29950,57
|
|
20240502,124300,24576284900,30000,30000,30050,30000,859
|
|
20240502,124200,24550514850,30050,30000,30050,30000,294
|
|
20240502,124100,24541694700,30000,30050,30100,30000,1042
|
|
20240502,124000,24510412500,30050,30050,30050,30000,867
|
|
20240502,123900,24484391500,30050,30050,30050,30000,285
|
|
20240502,123800,24475831450,30050,30050,30100,30050,1220
|
|
20240502,123700,24439169850,30050,30050,30100,30050,757
|
|
20240502,123600,24416406950,30100,30050,30100,30050,152
|
|
20240502,123500,24411834150,30100,30100,30100,30100,775
|
|
20240502,123400,24388506650,30100,30200,30200,30050,5430
|
|
20240502,123300,24225128150,30200,30150,30200,30150,55
|
|
20240502,123200,24223469150,30150,30150,30150,30150,95
|
|
20240502,123100,24220604900,30150,30150,30150,30150,31
|
|
20240502,123000,24219670250,30150,30250,30250,30150,1343
|
|
20240502,122900,24179177000,30150,30200,30200,30150,326
|
|
20240502,122800,24169332950,30150,30150,30200,30150,440
|
|
20240502,122700,24156066900,30150,30200,30250,30150,1696
|
|
20240502,122600,24104847600,30200,30200,30200,30200,30
|
|
20240502,122500,24103941600,30250,30250,30250,30250,273
|
|
20240502,122400,24095683350,30250,30200,30250,30200,30
|
|
20240502,122300,24094776600,30200,30200,30200,30200,174
|
|
20240502,122200,24089521800,30200,30200,30200,30200,780
|
|
20240502,122100,24065965800,30200,30150,30200,30150,384
|
|
20240502,122000,24054384500,30200,30150,30200,30150,453
|
|
20240502,121900,24040726300,30200,30250,30250,30200,1982
|
|
20240502,121800,23980859450,30200,30250,30250,30200,28
|
|
20240502,121700,23980013700,30250,30200,30250,30200,56
|
|
20240502,121600,23978322450,30200,30200,30200,30200,26
|
|
20240502,121500,23977537250,30250,30250,30250,30200,193
|
|
20240502,121400,23971707100,30250,30200,30250,30200,546
|
|
20240502,121300,23955210350,30200,30200,30200,30200,30
|
|
20240502,121200,23954304350,30250,30250,30300,30200,93
|
|
20240502,121100,23951490150,30250,30250,30250,30250,577
|
|
20240502,121000,23934035900,30250,30300,30300,30250,16
|
|
20240502,120900,23933551250,30300,30250,30300,30250,13
|
|
20240502,120800,23933157900,30250,30300,30300,30250,96
|
|
20240502,120700,23930253850,30300,30300,30300,30300,200
|
|
20240502,120600,23924193850,30300,30300,30300,30250,388
|
|
20240502,120500,23912455000,30300,30300,30300,30300,495
|
|
20240502,120400,23897456500,30250,30250,30250,30250,31
|
|
20240502,120300,23896518750,30250,30250,30250,30250,20
|
|
20240502,120200,23895913750,30250,30200,30250,30200,749
|
|
20240502,120100,23873278700,30200,30250,30250,30200,36
|
|
20240502,120000,23872189750,30200,30250,30250,30200,633
|
|
20240502,115900,23853072300,30200,30200,30200,30200,662
|
|
20240502,115800,23833079900,30200,30250,30250,30200,620
|
|
20240502,115700,23814355700,30200,30200,30250,30200,467
|
|
20240502,115600,23800234800,30200,30200,30300,30200,363
|
|
20240502,115500,23789250450,30200,30350,30400,30200,7946
|
|
20240502,115400,23548685000,30400,30400,30400,30300,397
|
|
20240502,115300,23536630950,30350,30350,30350,30350,21
|
|
20240502,115200,23535993600,30350,30400,30400,30350,2380
|
|
20240502,115100,23463758450,30450,30450,30450,30450,2
|
|
20240502,115000,23463697550,30400,30400,30400,30400,215
|
|
20240502,114900,23457161550,30400,30400,30400,30400,3
|
|
20240502,114800,23457070350,30400,30350,30400,30350,326
|
|
20240502,114700,23447161100,30350,30350,30350,30350,125
|
|
20240502,114600,23443367350,30350,30400,30400,30350,241
|
|
20240502,114500,23436043300,30400,30400,30400,30350,513
|
|
20240502,114400,23420448500,30400,30400,30400,30350,18
|
|
20240502,114300,23419901550,30350,30350,30350,30350,100
|
|
20240502,114200,23416866550,30350,30350,30350,30350,93
|
|
20240502,114100,23414044000,30350,30400,30400,30350,857
|
|
20240502,114000,23387996200,30400,30400,30400,30400,101
|
|
20240502,113900,23384925800,30350,30350,30350,30350,3
|
|
20240502,113800,23384834750,30350,30350,30350,30350,254
|
|
20240502,113700,23377125850,30400,30400,30400,30400,626
|
|
20240502,113600,23358095450,30400,30400,30450,30400,60
|
|
20240502,113500,23356269300,30450,30400,30450,30400,622
|
|
20240502,113400,23337359100,30400,30400,30450,30350,612
|
|
20240502,113300,23318762850,30350,30350,30350,30350,239
|
|
20240502,113200,23311509200,30350,30400,30400,30350,800
|
|
20240502,113100,23287223050,30400,30400,30400,30400,70
|
|
20240502,113000,23285095050,30400,30450,30450,30400,65
|
|
20240502,112900,23283118200,30400,30400,30400,30400,1058
|
|
20240502,112800,23250955000,30400,30400,30400,30400,153
|
|
20240502,112700,23246303800,30400,30450,30450,30400,457
|
|
20240502,112600,23232391200,30450,30450,30450,30450,96
|
|
20240502,112500,23229468000,30500,30500,30500,30500,96
|
|
20240502,112400,23226540000,30500,30550,30550,30500,814
|
|
20240502,112300,23201707250,30500,30500,30550,30500,117
|
|
20240502,112200,23198133750,30500,30550,30550,30500,702
|
|
20240502,112100,23176696050,30550,30550,30550,30500,156
|
|
20240502,112000,23171931050,30550,30600,30600,30550,325
|
|
20240502,111900,23161998150,30600,30600,30600,30600,129
|
|
20240502,111800,23158050750,30600,30550,30600,30550,1077
|
|
20240502,111700,23125148350,30550,30500,30550,30500,570
|
|
20240502,111600,23107762800,30450,30450,30500,30450,944
|
|
20240502,111500,23078999250,30400,30400,30400,30400,98
|
|
20240502,111400,23076020050,30400,30450,30450,30400,54
|
|
20240502,111300,23074375950,30350,30400,30400,30350,246
|
|
20240502,111200,23066898350,30400,30400,30450,30350,367
|
|
20240502,111100,23055744000,30400,30350,30400,30350,67
|
|
20240502,111000,23053710500,30400,30350,30400,30350,44
|
|
20240502,110900,23052374850,30350,30400,30400,30350,102
|
|
20240502,110800,23049274550,30450,30400,30450,30350,1905
|
|
20240502,110700,22991439900,30400,30350,30400,30350,1075
|
|
20240502,110600,22958787600,30400,30400,30400,30350,619
|
|
20240502,110500,22939975950,30400,30450,30450,30400,98
|
|
20240502,110400,22936994700,30450,30400,30500,30400,1331
|
|
20240502,110300,22896477850,30400,30450,30450,30400,126
|
|
20240502,110200,22892646550,30400,30500,30500,30400,1009
|
|
20240502,110100,22861922150,30500,30500,30500,30450,89
|
|
20240502,110000,22859208800,30450,30600,30600,30400,3918
|
|
20240502,105900,22739895650,30550,30550,30600,30550,526
|
|
20240502,105800,22723826300,30550,30500,30600,30500,1310
|
|
20240502,105700,22683800950,30500,30550,30550,30500,696
|
|
20240502,105600,22662562050,30500,30600,30600,30500,1687
|
|
20240502,105500,22611022850,30600,30600,30600,30550,948
|
|
20240502,105400,22582017550,30650,30700,30700,30600,5697
|
|
20240502,105300,22407573250,30750,30700,30800,30700,384
|
|
20240502,105200,22395766500,30700,30700,30750,30700,351
|
|
20240502,105100,22384981750,30700,30700,30800,30650,1425
|
|
20240502,105000,22341172700,30700,30650,30700,30650,1351
|
|
20240502,104900,22299720100,30600,30600,30650,30600,871
|
|
20240502,104800,22273066700,30650,30650,30650,30600,468
|
|
20240502,104700,22258732250,30650,30650,30700,30600,251
|
|
20240502,104600,22251040350,30650,30700,30700,30600,1271
|
|
20240502,104500,22212048950,30650,30550,30650,30550,3031
|
|
20240502,104400,22119314550,30550,30550,30600,30550,703
|
|
20240502,104300,22097834700,30600,30600,30600,30550,285
|
|
20240502,104200,22089115200,30550,30600,30600,30550,567
|
|
20240502,104100,22071766350,30600,30600,30600,30600,1328
|
|
20240502,104000,22031129550,30600,30600,30650,30600,213
|
|
20240502,103900,22024605850,30600,30650,30650,30600,797
|
|
20240502,103800,22000202150,30450,30600,30650,30450,2403
|
|
20240502,103700,21926646050,30600,30550,30600,30450,723
|
|
20240502,103600,21904549400,30550,30500,30700,30500,13645
|
|
20240502,103500,21487875700,30500,30350,30500,30300,2369
|
|
20240502,103400,21415844550,30350,30300,30350,30300,2649
|
|
20240502,103300,21335452450,30300,30400,30400,30300,601
|
|
20240502,103200,21317227700,30400,30350,30400,30350,514
|
|
20240502,103100,21301603000,30350,30350,30350,30350,269
|
|
20240502,103000,21293438850,30350,30400,30400,30300,704
|
|
20240502,102900,21272055200,30350,30400,30400,30300,1840
|
|
20240502,102800,21216234750,30350,30450,30500,30350,2086
|
|
20240502,102700,21152796900,30450,30300,30500,30300,3829
|
|
20240502,102600,21036381300,30350,30300,30350,30250,1566
|
|
20240502,102500,20988942200,30300,30400,30400,30300,743
|
|
20240502,102400,20966383450,30400,30350,30400,30350,648
|
|
20240502,102300,20946704500,30300,30300,30350,30250,1540
|
|
20240502,102200,20900071050,30300,30350,30350,30300,778
|
|
20240502,102100,20876486100,30300,30400,30400,30300,472
|
|
20240502,102000,20862175000,30400,30250,30400,30250,1365
|
|
20240502,101900,20820768700,30300,30250,30300,30200,1802
|
|
20240502,101800,20766204650,30250,30250,30300,30200,256
|
|
20240502,101700,20758463000,30300,30250,30300,30250,963
|
|
20240502,101600,20729329400,30250,30250,30250,30200,612
|
|
20240502,101500,20710823450,30200,30200,30250,30200,180
|
|
20240502,101400,20705384200,30250,30250,30250,30150,307
|
|
20240502,101300,20696111050,30200,30100,30200,30100,634
|
|
20240502,101200,20676989300,30150,30150,30200,30100,522
|
|
20240502,101100,20661253100,30200,30150,30200,30150,322
|
|
20240502,101000,20651535100,30150,30250,30250,30150,114
|
|
20240502,100900,20648092500,30200,30000,30250,30000,388
|
|
20240502,100800,20636389000,30100,29900,30100,29900,2561
|
|
20240502,100700,20559630150,29900,29950,29950,29900,3612
|
|
20240502,100600,20451554700,29950,29950,29950,29900,3285
|
|
20240502,100500,20353229200,29950,30100,30100,29900,6876
|
|
20240502,100400,20146892300,30100,30150,30200,30050,2325
|
|
20240502,100300,20076879950,30150,30250,30250,30100,2643
|
|
20240502,100200,19997136800,30250,30300,30300,30200,377
|
|
20240502,100100,19985737200,30200,30350,30350,30200,1187
|
|
20240502,100000,19949834050,30300,30300,30300,30250,2284
|
|
20240502,095900,19880702050,30300,30350,30350,30250,668
|
|
20240502,095800,19860455950,30300,30300,30350,30250,478
|
|
20240502,095700,19845982900,30250,30250,30300,30250,214
|
|
20240502,095600,19839500450,30250,30150,30350,30150,3359
|
|
20240502,095500,19737823500,30200,30150,30250,30100,2190
|
|
20240502,095400,19671698150,30150,30200,30250,30100,4148
|
|
20240502,095300,19546630950,30200,30250,30300,30200,3669
|
|
20240502,095200,19435725250,30300,30400,30400,30300,5100
|
|
20240502,095100,19280952750,30400,30400,30500,30400,2373
|
|
20240502,095000,19208692750,30450,30600,30600,30450,1651
|
|
20240502,094900,19158402450,30600,30600,30650,30450,5309
|
|
20240502,094800,18996204550,30600,30600,30600,30550,1567
|
|
20240502,094700,18948276900,30550,30600,30600,30550,567
|
|
20240502,094600,18930953400,30600,30500,30600,30500,1305
|
|
20240502,094500,18891113000,30550,30550,30550,30450,2227
|
|
20240502,094400,18823197950,30550,30500,30600,30500,1972
|
|
20240502,094300,18763006450,30500,30500,30500,30400,2634
|
|
20240502,094200,18682734000,30500,30450,30500,30450,1186
|
|
20240502,094100,18646604400,30450,30450,30500,30400,1412
|
|
20240502,094000,18603619400,30450,30450,30550,30400,2669
|
|
20240502,093900,18522328800,30450,30400,30450,30350,1948
|
|
20240502,093800,18463145900,30400,30500,30550,30400,10306
|
|
20240502,093700,18149339700,30500,30600,30650,30500,11197
|
|
20240502,093600,17807213650,30600,30650,30650,30600,1593
|
|
20240502,093500,17758445150,30700,30700,30700,30600,2999
|
|
20240502,093400,17666539400,30700,30650,30700,30650,2560
|
|
20240502,093300,17588025600,30650,30750,30800,30650,2875
|
|
20240502,093200,17499749100,30750,30800,30800,30750,4386
|
|
20240502,093100,17364692750,30800,30900,30950,30750,2625
|
|
20240502,093000,17283699050,30950,30900,31000,30900,5030
|
|
20240502,092900,17128089950,30950,30950,30950,30850,3960
|
|
20240502,092800,17005689450,30950,30800,30950,30800,3288
|
|
20240502,092700,16904199050,30850,30800,30850,30750,3574
|
|
20240502,092600,16794111800,30750,30700,30800,30700,874
|
|
20240502,092500,16767216400,30700,30600,30750,30550,7648
|
|
20240502,092400,16532881750,30600,30650,30700,30600,6318
|
|
20240502,092300,16339444700,30650,30750,30800,30650,8209
|
|
20240502,092200,16087496950,30800,30950,31000,30800,7154
|
|
20240502,092100,15866523800,30950,30750,30950,30700,4043
|
|
20240502,092000,15741788250,30850,31050,31050,30700,8431
|
|
20240502,091900,15481743750,31000,31200,31200,30950,7293
|
|
20240502,091800,15255128250,31200,31300,31450,31150,23097
|
|
20240502,091700,14531241950,31350,31250,31450,31150,28656
|
|
20240502,091600,13633198250,31250,31050,31250,30950,16614
|
|
20240502,091500,13115649500,31050,31000,31100,30900,4818
|
|
20240502,091400,12966286850,30950,30900,31000,30850,3338
|
|
20240502,091300,12863070250,30900,31200,31200,30900,10238
|
|
20240502,091200,12545331500,31200,30950,31200,30900,19437
|
|
20240502,091100,11941441450,30950,30600,31000,30550,11150
|
|
20240502,091000,11598207800,30550,31150,31150,30550,18415
|
|
20240502,090900,11030973450,31150,31150,31200,30950,14759
|
|
20240502,090800,10572200650,31050,31100,31300,31050,10674
|
|
20240502,090700,10239304100,31150,31250,31300,31000,14527
|
|
20240502,090600,9786355050,31300,31500,31700,31200,36566
|
|
20240502,090500,8634631050,31500,30700,31600,30700,74047
|
|
20240502,090400,6324944500,30700,30900,30950,30700,16072
|
|
20240502,090300,5830382900,30900,30850,31000,30700,20535
|
|
20240502,090200,5197079250,30850,30900,31000,30450,45809
|
|
20240502,090100,3785955750,30850,30400,30950,30150,51968
|
|
20240502,090000,2195614450,30400,29900,30500,29850,72965
|