579 lines
31 KiB
CSV
579 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,183600,14500317450,25950,25950,25950,25950,17221
|
|
20240502,183500,14500317450,25950,25950,25950,25950,0
|
|
20240502,183400,14500317450,25950,25950,25950,25950,0
|
|
20240502,183300,14500317450,25950,25950,25950,25950,0
|
|
20240502,183200,14500317450,25950,25950,25950,25950,0
|
|
20240502,183100,14500317450,25950,25950,25950,25950,0
|
|
20240502,183000,14500317450,25950,25950,25950,25950,0
|
|
20240502,182900,14500317450,25950,25950,25950,25950,0
|
|
20240502,182800,14500317450,25950,25950,25950,25950,0
|
|
20240502,182700,14500317450,25950,25950,25950,25950,0
|
|
20240502,182600,14500317450,25950,25950,25950,25950,0
|
|
20240502,182500,14500317450,25950,25950,25950,25950,0
|
|
20240502,182400,14500317450,25950,25950,25950,25950,0
|
|
20240502,182300,14500317450,25950,25950,25950,25950,0
|
|
20240502,182200,14500317450,25950,25950,25950,25950,0
|
|
20240502,182100,14500317450,25950,25950,25950,25950,0
|
|
20240502,182000,14500317450,25950,25950,25950,25950,0
|
|
20240502,181900,14500317450,25950,25950,25950,25950,0
|
|
20240502,181800,14500317450,25950,25950,25950,25950,0
|
|
20240502,181700,14500317450,25950,25950,25950,25950,0
|
|
20240502,181600,14500317450,25950,25950,25950,25950,0
|
|
20240502,181500,14500317450,25950,25950,25950,25950,0
|
|
20240502,181400,14500317450,25950,25950,25950,25950,0
|
|
20240502,181300,14500317450,25950,25950,25950,25950,0
|
|
20240502,181200,14500317450,25950,25950,25950,25950,0
|
|
20240502,181100,14500317450,25950,25950,25950,25950,0
|
|
20240502,181000,14500317450,25950,25950,25950,25950,0
|
|
20240502,180900,14500317450,25950,25950,25950,25950,0
|
|
20240502,180800,14500317450,25950,25950,25950,25950,0
|
|
20240502,180700,14500317450,25950,25950,25950,25950,0
|
|
20240502,180600,14500317450,25950,25950,25950,25950,17221
|
|
20240502,180500,14500317450,25950,25950,25950,25950,0
|
|
20240502,180400,14500317450,25950,25950,25950,25950,0
|
|
20240502,180300,14500317450,25950,25950,25950,25950,0
|
|
20240502,180200,14500317450,25950,25950,25950,25950,0
|
|
20240502,180100,14500317450,25950,25950,25950,25950,0
|
|
20240502,180000,14500317450,25950,25950,25950,25950,0
|
|
20240502,175900,14500317450,25950,25950,25950,25950,0
|
|
20240502,175800,14500317450,25950,25950,25950,25950,0
|
|
20240502,175700,14500317450,25950,25950,25950,25950,0
|
|
20240502,175600,14500317450,25950,25950,25950,25950,0
|
|
20240502,175500,14500317450,25950,25950,25950,25950,0
|
|
20240502,175400,14500317450,25950,25950,25950,25950,0
|
|
20240502,175300,14500317450,25950,25950,25950,25950,0
|
|
20240502,175200,14500317450,25950,25950,25950,25950,0
|
|
20240502,175100,14500317450,25950,25950,25950,25950,0
|
|
20240502,175000,14500317450,25950,25950,25950,25950,0
|
|
20240502,174900,14500317450,25950,25950,25950,25950,0
|
|
20240502,174800,14500317450,25950,25950,25950,25950,0
|
|
20240502,174700,14500317450,25950,25950,25950,25950,0
|
|
20240502,174600,14500317450,25950,25950,25950,25950,0
|
|
20240502,174500,14500317450,25950,25950,25950,25950,0
|
|
20240502,174400,14500317450,25950,25950,25950,25950,0
|
|
20240502,174300,14500317450,25950,25950,25950,25950,0
|
|
20240502,174200,14500317450,25950,25950,25950,25950,0
|
|
20240502,174100,14500317450,25950,25950,25950,25950,0
|
|
20240502,174000,14500317450,25950,25950,25950,25950,0
|
|
20240502,173900,14500317450,25950,25950,25950,25950,0
|
|
20240502,173800,14500317450,25950,25950,25950,25950,0
|
|
20240502,173700,14500317450,25950,25950,25950,25950,0
|
|
20240502,173600,14500317450,25950,25950,25950,25950,17221
|
|
20240502,173500,14500317450,25950,25950,25950,25950,0
|
|
20240502,173400,14500317450,25950,25950,25950,25950,0
|
|
20240502,173300,14500317450,25950,25950,25950,25950,0
|
|
20240502,173200,14500317450,25950,25950,25950,25950,0
|
|
20240502,173100,14500317450,25950,25950,25950,25950,0
|
|
20240502,173000,14500317450,25950,25950,25950,25950,0
|
|
20240502,172900,14500317450,25950,25950,25950,25950,0
|
|
20240502,172800,14500317450,25950,25950,25950,25950,0
|
|
20240502,172700,14500317450,25950,25950,25950,25950,0
|
|
20240502,172600,14500317450,25950,25950,25950,25950,0
|
|
20240502,172500,14500317450,25950,25950,25950,25950,0
|
|
20240502,172400,14500317450,25950,25950,25950,25950,0
|
|
20240502,172300,14500317450,25950,25950,25950,25950,0
|
|
20240502,172200,14500317450,25950,25950,25950,25950,0
|
|
20240502,172100,14500317450,25950,25950,25950,25950,0
|
|
20240502,172000,14500317450,25950,25950,25950,25950,0
|
|
20240502,171900,14500317450,25950,25950,25950,25950,0
|
|
20240502,171800,14500317450,25950,25950,25950,25950,0
|
|
20240502,171700,14500317450,25950,25950,25950,25950,0
|
|
20240502,171600,14500317450,25950,25950,25950,25950,0
|
|
20240502,171500,14500317450,25950,25950,25950,25950,0
|
|
20240502,171400,14500317450,25950,25950,25950,25950,0
|
|
20240502,171300,14500317450,25950,25950,25950,25950,0
|
|
20240502,171200,14500317450,25950,25950,25950,25950,0
|
|
20240502,171100,14500317450,25950,25950,25950,25950,0
|
|
20240502,171000,14500317450,25950,25950,25950,25950,0
|
|
20240502,170900,14500317450,25950,25950,25950,25950,0
|
|
20240502,170800,14500317450,25950,25950,25950,25950,0
|
|
20240502,170700,14500317450,25950,25950,25950,25950,0
|
|
20240502,170600,14500317450,25950,25950,25950,25950,17221
|
|
20240502,170500,14500317450,25950,25950,25950,25950,0
|
|
20240502,170400,14500317450,25950,25950,25950,25950,0
|
|
20240502,170300,14500317450,25950,25950,25950,25950,0
|
|
20240502,170200,14500317450,25950,25950,25950,25950,0
|
|
20240502,170100,14500317450,25950,25950,25950,25950,0
|
|
20240502,170000,14500317450,25950,25950,25950,25950,0
|
|
20240502,165900,14500317450,25950,25950,25950,25950,0
|
|
20240502,165800,14500317450,25950,25950,25950,25950,0
|
|
20240502,165700,14500317450,25950,25950,25950,25950,0
|
|
20240502,165600,14500317450,25950,25950,25950,25950,0
|
|
20240502,165500,14500317450,25950,25950,25950,25950,0
|
|
20240502,165400,14500317450,25950,25950,25950,25950,0
|
|
20240502,165300,14500317450,25950,25950,25950,25950,0
|
|
20240502,165200,14500317450,25950,25950,25950,25950,0
|
|
20240502,165100,14500317450,25950,25950,25950,25950,0
|
|
20240502,165000,14500317450,25950,25950,25950,25950,0
|
|
20240502,164900,14500317450,25950,25950,25950,25950,0
|
|
20240502,164800,14500317450,25950,25950,25950,25950,0
|
|
20240502,164700,14500317450,25950,25950,25950,25950,0
|
|
20240502,164600,14500317450,25950,25950,25950,25950,0
|
|
20240502,164500,14500317450,25950,25950,25950,25950,0
|
|
20240502,164400,14500317450,25950,25950,25950,25950,0
|
|
20240502,164300,14500317450,25950,25950,25950,25950,0
|
|
20240502,164200,14500317450,25950,25950,25950,25950,0
|
|
20240502,164100,14500317450,25950,25950,25950,25950,0
|
|
20240502,164000,14500317450,25950,25950,25950,25950,0
|
|
20240502,163900,14500317450,25950,25950,25950,25950,0
|
|
20240502,163800,14500317450,25950,25950,25950,25950,0
|
|
20240502,163700,14500317450,25950,25950,25950,25950,0
|
|
20240502,163600,14500317450,25950,25950,25950,25950,17221
|
|
20240502,163500,14500317450,25950,25950,25950,25950,0
|
|
20240502,163400,14500317450,25950,25950,25950,25950,0
|
|
20240502,163300,14500317450,25950,25950,25950,25950,0
|
|
20240502,163200,14500317450,25950,25950,25950,25950,0
|
|
20240502,163100,14500317450,25950,25950,25950,25950,0
|
|
20240502,163000,14500317450,25950,25950,25950,25950,0
|
|
20240502,162900,14500317450,25950,25950,25950,25950,0
|
|
20240502,162800,14500317450,25950,25950,25950,25950,0
|
|
20240502,162700,14500317450,25950,25950,25950,25950,0
|
|
20240502,162600,14500317450,25950,25950,25950,25950,0
|
|
20240502,162500,14500317450,25950,25950,25950,25950,0
|
|
20240502,162400,14500317450,25950,25950,25950,25950,0
|
|
20240502,162300,14500317450,25950,25950,25950,25950,0
|
|
20240502,162200,14500317450,25950,25950,25950,25950,0
|
|
20240502,162100,14500317450,25950,25950,25950,25950,0
|
|
20240502,162000,14500317450,25950,25950,25950,25950,0
|
|
20240502,161900,14500317450,25950,25950,25950,25950,0
|
|
20240502,161800,14500317450,25950,25950,25950,25950,0
|
|
20240502,161700,14500317450,25950,25950,25950,25950,0
|
|
20240502,161600,14500317450,25950,25950,25950,25950,0
|
|
20240502,161500,14500317450,25950,25950,25950,25950,0
|
|
20240502,161400,14500317450,25950,25950,25950,25950,0
|
|
20240502,161300,14500317450,25950,25950,25950,25950,0
|
|
20240502,161200,14500317450,25950,25950,25950,25950,0
|
|
20240502,161100,14500317450,25950,25950,25950,25950,0
|
|
20240502,161000,14500317450,25950,25950,25950,25950,0
|
|
20240502,160900,14500317450,25950,25950,25950,25950,0
|
|
20240502,160800,14500317450,25950,25950,25950,25950,0
|
|
20240502,160700,14500317450,25950,25950,25950,25950,0
|
|
20240502,160600,14500317450,25950,25950,25950,25950,17221
|
|
20240502,160500,14500317450,25950,25950,25950,25950,0
|
|
20240502,160400,14500317450,25950,25950,25950,25950,0
|
|
20240502,160300,14500317450,25950,25950,25950,25950,0
|
|
20240502,160200,14500317450,25950,25950,25950,25950,0
|
|
20240502,160100,14500317450,25950,25950,25950,25950,0
|
|
20240502,160000,14500317450,25950,25950,25950,25950,0
|
|
20240502,155900,14500317450,25950,25950,25950,25950,0
|
|
20240502,155800,14500317450,25950,25950,25950,25950,0
|
|
20240502,155700,14500317450,25950,25950,25950,25950,0
|
|
20240502,155600,14500317450,25950,25950,25950,25950,0
|
|
20240502,155500,14500317450,25950,25950,25950,25950,0
|
|
20240502,155400,14500317450,25950,25950,25950,25950,0
|
|
20240502,155300,14500317450,25950,25950,25950,25950,0
|
|
20240502,155200,14500317450,25950,25950,25950,25950,0
|
|
20240502,155100,14500317450,25950,25950,25950,25950,0
|
|
20240502,155000,14500317450,25950,25950,25950,25950,0
|
|
20240502,154900,14500317450,25950,25950,25950,25950,0
|
|
20240502,154800,14500317450,25950,25950,25950,25950,0
|
|
20240502,154700,14500317450,25950,25950,25950,25950,0
|
|
20240502,154600,14500317450,25950,25950,25950,25950,0
|
|
20240502,154500,14500317450,25950,25950,25950,25950,0
|
|
20240502,154400,14500317450,25950,25950,25950,25950,0
|
|
20240502,154300,14500317450,25950,25950,25950,25950,0
|
|
20240502,154200,14500317450,25950,25950,25950,25950,0
|
|
20240502,154100,14500317450,25950,25950,25950,25950,0
|
|
20240502,154000,14500317450,25950,25950,25950,25950,0
|
|
20240502,153900,14500317450,25950,25950,25950,25950,0
|
|
20240502,153800,14500317450,25950,25950,25950,25950,0
|
|
20240502,153700,14500317450,25950,25950,25950,25950,0
|
|
20240502,153600,14500317450,25950,25950,25950,25950,17221
|
|
20240502,153500,14500317450,25950,25950,25950,25950,0
|
|
20240502,153400,14500317450,25950,25950,25950,25950,0
|
|
20240502,153300,14500317450,25950,25950,25950,25950,0
|
|
20240502,153200,14500317450,25950,25950,25950,25950,0
|
|
20240502,153100,14500317450,25950,25950,25950,25950,0
|
|
20240502,153000,14500317450,25950,25950,25950,25950,17221
|
|
20240502,152900,14053432500,25800,25800,25800,25800,0
|
|
20240502,152800,14053432500,25800,25800,25800,25800,0
|
|
20240502,152700,14053432500,25800,25800,25800,25800,0
|
|
20240502,152600,14053432500,25800,25800,25800,25800,0
|
|
20240502,152500,14053432500,25800,25800,25800,25800,0
|
|
20240502,152400,14053432500,25800,25800,25800,25800,0
|
|
20240502,152300,14053432500,25800,25800,25800,25800,0
|
|
20240502,152200,14053432500,25800,25800,25800,25800,0
|
|
20240502,152100,14053432500,25800,25800,25800,25800,0
|
|
20240502,152000,14053432500,25800,25800,25800,25800,0
|
|
20240502,151900,14053432500,25800,25850,25900,25800,3620
|
|
20240502,151800,13959899300,25850,25900,25900,25850,4122
|
|
20240502,151700,13853300700,25900,25900,25950,25850,1504
|
|
20240502,151600,13814362500,25900,25900,25900,25850,1576
|
|
20240502,151500,13773574650,25900,25900,25900,25850,1263
|
|
20240502,151400,13740876100,25900,25950,25950,25900,1983
|
|
20240502,151300,13689488050,25950,25850,25950,25800,3466
|
|
20240502,151200,13599652500,25850,25800,25850,25800,1761
|
|
20240502,151100,13554133550,25850,25850,25900,25800,6313
|
|
20240502,151000,13391043350,25850,25850,25850,25800,1582
|
|
20240502,150900,13350185500,25850,25900,25900,25800,4370
|
|
20240502,150800,13237094400,25900,25950,25950,25850,4719
|
|
20240502,150700,13114800200,25950,25850,25950,25800,3427
|
|
20240502,150600,13026013850,25850,25800,25850,25750,5415
|
|
20240502,150500,12886164350,25800,25800,25800,25750,2605
|
|
20240502,150400,12818977200,25800,25700,25800,25700,2164
|
|
20240502,150300,12763259450,25700,25650,25700,25650,714
|
|
20240502,150200,12744911400,25700,25700,25700,25650,808
|
|
20240502,150100,12724147000,25700,25700,25750,25650,2396
|
|
20240502,150000,12662572000,25750,25700,25750,25700,912
|
|
20240502,145900,12639131200,25700,25700,25700,25650,2395
|
|
20240502,145800,12577584700,25700,25700,25700,25650,300
|
|
20240502,145700,12569886700,25700,25650,25700,25600,2092
|
|
20240502,145600,12516249950,25650,25650,25700,25600,1026
|
|
20240502,145500,12489947900,25600,25650,25700,25600,1334
|
|
20240502,145400,12455769750,25650,25600,25650,25600,294
|
|
20240502,145300,12448236250,25600,25600,25600,25550,4119
|
|
20240502,145200,12342872050,25600,25600,25650,25600,1784
|
|
20240502,145100,12297182000,25600,25650,25650,25600,585
|
|
20240502,145000,12282205700,25600,25600,25700,25600,580
|
|
20240502,144900,12267341150,25650,25700,25700,25600,2080
|
|
20240502,144800,12213987650,25700,25700,25700,25650,689
|
|
20240502,144700,12196301800,25700,25700,25700,25650,415
|
|
20240502,144600,12185655800,25700,25700,25700,25650,1892
|
|
20240502,144500,12137062300,25700,25750,25750,25700,1855
|
|
20240502,144400,12089373450,25700,25700,25750,25600,913
|
|
20240502,144300,12065905750,25700,25650,25700,25600,1140
|
|
20240502,144200,12036651600,25650,25650,25700,25650,1184
|
|
20240502,144100,12006264800,25700,25650,25700,25650,393
|
|
20240502,144000,11996184300,25650,25650,25650,25600,573
|
|
20240502,143900,11981515300,25600,25650,25650,25600,1211
|
|
20240502,143800,11950513650,25650,25650,25650,25600,350
|
|
20240502,143700,11941536600,25600,25700,25700,25600,2386
|
|
20240502,143600,11880353850,25650,25700,25750,25650,2744
|
|
20240502,143500,11809920050,25700,25750,25750,25650,570
|
|
20240502,143400,11795264800,25750,25650,25750,25650,966
|
|
20240502,143300,11770406100,25700,25700,25750,25650,1404
|
|
20240502,143200,11734333050,25700,25700,25700,25650,885
|
|
20240502,143100,11711588750,25700,25700,25700,25650,690
|
|
20240502,143000,11693856000,25600,25600,25700,25600,1076
|
|
20240502,142900,11666257400,25650,25650,25650,25650,676
|
|
20240502,142800,11648918000,25650,25650,25650,25600,772
|
|
20240502,142700,11629122000,25600,25550,25600,25550,1330
|
|
20240502,142600,11595099100,25550,25650,25650,25550,261
|
|
20240502,142500,11588415250,25600,25600,25600,25600,893
|
|
20240502,142400,11565554450,25600,25600,25600,25600,509
|
|
20240502,142300,11552524050,25600,25600,25600,25550,67
|
|
20240502,142200,11550809000,25550,25550,25550,25550,61
|
|
20240502,142100,11549250450,25550,25600,25600,25550,215
|
|
20240502,142000,11543746650,25650,25600,25650,25600,3055
|
|
20240502,141900,11465538550,25600,25650,25650,25600,705
|
|
20240502,141800,11447455550,25700,25650,25700,25600,314
|
|
20240502,141700,11439400100,25700,25600,25700,25600,609
|
|
20240502,141600,11423785350,25600,25650,25650,25600,636
|
|
20240502,141500,11407484400,25650,25600,25700,25600,1842
|
|
20240502,141400,11360238100,25600,25600,25650,25550,4540
|
|
20240502,141300,11243959900,25600,25650,25650,25600,2560
|
|
20240502,141200,11178386000,25650,25650,25700,25600,14291
|
|
20240502,141100,10811798850,25650,25500,25650,25500,8943
|
|
20240502,141000,10583240650,25500,25500,25500,25450,69
|
|
20240502,140900,10581483250,25450,25400,25450,25350,3222
|
|
20240502,140800,10499540850,25400,25400,25400,25400,150
|
|
20240502,140700,10495730850,25400,25350,25400,25350,71
|
|
20240502,140600,10493929950,25350,25350,25350,25350,115
|
|
20240502,140500,10491014700,25350,25350,25350,25350,90
|
|
20240502,140400,10488733200,25350,25350,25350,25350,101
|
|
20240502,140300,10486172850,25350,25350,25350,25350,50
|
|
20240502,140200,10484905350,25300,25350,25350,25300,116
|
|
20240502,140100,10481965950,25400,25300,25400,25300,63
|
|
20240502,140000,10480370100,25350,25400,25400,25350,148
|
|
20240502,135900,10476618150,25350,25350,25350,25350,255
|
|
20240502,135800,10470153900,25400,25350,25400,25350,804
|
|
20240502,135700,10449771500,25350,25350,25350,25350,217
|
|
20240502,135600,10444270550,25350,25450,25450,25350,179
|
|
20240502,135500,10439724000,25400,25400,25400,25400,203
|
|
20240502,135400,10434567800,25400,25350,25400,25350,29
|
|
20240502,135300,10433831400,25400,25400,25400,25350,93
|
|
20240502,135200,10431471200,25350,25350,25400,25350,277
|
|
20240502,135100,10424439550,25450,25350,25450,25350,8
|
|
20240502,135000,10424236100,25350,25400,25400,25350,442
|
|
20240502,134900,10413014450,25350,25350,25350,25350,485
|
|
20240502,134800,10400719700,25350,25350,25350,25350,227
|
|
20240502,134700,10394965250,25350,25350,25350,25350,95
|
|
20240502,134600,10392557000,25400,25350,25400,25350,278
|
|
20240502,134500,10385499550,25350,25400,25400,25350,356
|
|
20240502,134400,10376473150,25400,25400,25400,25400,0
|
|
20240502,134300,10376473150,25400,25450,25450,25400,162
|
|
20240502,134200,10372358200,25500,25400,25500,25400,80
|
|
20240502,134100,10370325150,25400,25400,25400,25400,0
|
|
20240502,134000,10370325150,25400,25400,25400,25400,268
|
|
20240502,133900,10363517950,25450,25400,25450,25400,347
|
|
20240502,133800,10354687850,25400,25400,25400,25400,10
|
|
20240502,133700,10354433850,25450,25350,25450,25350,129
|
|
20240502,133600,10351152150,25450,25450,25450,25350,1517
|
|
20240502,133500,10312630350,25500,25450,25500,25450,24
|
|
20240502,133400,10312019450,25500,25500,25500,25450,181
|
|
20240502,133300,10307412600,25500,25450,25500,25450,241
|
|
20240502,133200,10301277950,25450,25450,25450,25450,17
|
|
20240502,133100,10300845300,25450,25450,25450,25450,1
|
|
20240502,133000,10300819850,25450,25500,25500,25450,143
|
|
20240502,132900,10297177450,25500,25500,25500,25500,149
|
|
20240502,132800,10293377950,25550,25550,25550,25450,146
|
|
20240502,132700,10289657950,25500,25500,25500,25500,232
|
|
20240502,132600,10283741950,25450,25450,25450,25450,161
|
|
20240502,132500,10279644500,25450,25500,25500,25450,90
|
|
20240502,132400,10277349550,25500,25500,25500,25500,411
|
|
20240502,132300,10266869050,25550,25500,25550,25500,142
|
|
20240502,132200,10263242600,25500,25550,25550,25500,57
|
|
20240502,132100,10261786550,25550,25550,25600,25500,723
|
|
20240502,132000,10243329000,25550,25600,25600,25550,110
|
|
20240502,131900,10240513300,25600,25550,25600,25550,353
|
|
20240502,131800,10231493100,25550,25550,25550,25550,2580
|
|
20240502,131700,10165574100,25550,25550,25550,25550,59
|
|
20240502,131600,10164066650,25550,25550,25550,25550,67
|
|
20240502,131500,10162354800,25550,25550,25600,25500,488
|
|
20240502,131400,10149886350,25550,25550,25600,25550,788
|
|
20240502,131300,10129742250,25550,25550,25550,25550,116
|
|
20240502,131200,10126778450,25500,25450,25500,25450,891
|
|
20240502,131100,10104064000,25450,25450,25450,25450,0
|
|
20240502,131000,10104064000,25450,25450,25500,25450,195
|
|
20240502,130900,10099099900,25450,25500,25500,25450,973
|
|
20240502,130800,10074312400,25550,25500,25550,25500,1070
|
|
20240502,130700,10047024700,25500,25500,25550,25450,682
|
|
20240502,130600,10029651100,25550,25500,25550,25450,465
|
|
20240502,130500,10017799900,25500,25500,25550,25450,243
|
|
20240502,130400,10011603650,25550,25500,25550,25450,304
|
|
20240502,130300,10003847400,25550,25500,25550,25500,2778
|
|
20240502,130200,9932955700,25500,25450,25500,25450,1808
|
|
20240502,130100,9886927350,25400,25400,25450,25400,936
|
|
20240502,130000,9863152800,25400,25400,25400,25300,39
|
|
20240502,125900,9862163900,25350,25350,25350,25350,30
|
|
20240502,125800,9861403400,25300,25250,25300,25250,1098
|
|
20240502,125700,9833672250,25450,25350,25450,25250,3355
|
|
20240502,125600,9748569650,25350,25300,25350,25300,126
|
|
20240502,125500,9745376550,25300,25300,25350,25300,17
|
|
20240502,125400,9744946350,25350,25350,25350,25300,285
|
|
20240502,125300,9737731750,25350,25300,25350,25300,123
|
|
20240502,125200,9734616700,25300,25350,25350,25300,222
|
|
20240502,125100,9729000050,25350,25350,25350,25350,1
|
|
20240502,125000,9728974700,25350,25350,25350,25300,623
|
|
20240502,124900,9713182150,25300,25300,25300,25300,100
|
|
20240502,124800,9710652150,25300,25300,25300,25300,100
|
|
20240502,124700,9708122150,25300,25300,25300,25250,1480
|
|
20240502,124600,9670680500,25250,25250,25250,25200,316
|
|
20240502,124500,9662704350,25250,25250,25250,25250,132
|
|
20240502,124400,9659371350,25250,25250,25250,25250,53
|
|
20240502,124300,9658033100,25200,25250,25250,25200,674
|
|
20240502,124200,9641015400,25250,25300,25300,25250,130
|
|
20240502,124100,9637727150,25200,25200,25200,25200,20
|
|
20240502,124000,9637223150,25250,25250,25250,25250,99
|
|
20240502,123900,9634723400,25300,25250,25300,25250,582
|
|
20240502,123800,9620027550,25250,25300,25300,25250,225
|
|
20240502,123700,9614336100,25250,25150,25250,25150,324
|
|
20240502,123600,9606156200,25150,25250,25250,25150,1425
|
|
20240502,123500,9570279100,25200,25200,25200,25200,73
|
|
20240502,123400,9568439500,25200,25300,25300,25200,434
|
|
20240502,123300,9557493150,25250,25250,25250,25250,96
|
|
20240502,123200,9555069150,25250,25250,25250,25250,18
|
|
20240502,123100,9554614650,25250,25200,25250,25200,366
|
|
20240502,123000,9545391150,25200,25250,25300,25200,77
|
|
20240502,122900,9543446650,25250,25250,25300,25250,219
|
|
20240502,122800,9537916800,25250,25150,25250,25150,255
|
|
20240502,122700,9531488550,25100,25100,25100,25100,341
|
|
20240502,122600,9522929450,25100,25100,25100,25100,871
|
|
20240502,122500,9501067350,25100,25250,25250,25100,5753
|
|
20240502,122400,9356494200,25200,25200,25200,25200,1440
|
|
20240502,122300,9320206200,25200,25250,25250,25200,7
|
|
20240502,122200,9320029700,25250,25200,25250,25200,169
|
|
20240502,122100,9315765850,25200,25250,25250,25200,485
|
|
20240502,122000,9303539850,25250,25250,25300,25250,616
|
|
20240502,121900,9287985550,25250,25250,25250,25250,308
|
|
20240502,121800,9280208550,25300,25300,25300,25300,1
|
|
20240502,121700,9280183250,25350,25250,25350,25250,195
|
|
20240502,121600,9275248350,25250,25300,25300,25250,951
|
|
20240502,121500,9251235550,25300,25300,25300,25300,53
|
|
20240502,121400,9249894650,25300,25250,25300,25250,655
|
|
20240502,121300,9233355850,25250,25250,25250,25200,1261
|
|
20240502,121200,9201542100,25250,25250,25300,25250,857
|
|
20240502,121100,9179902800,25300,25300,25350,25300,685
|
|
20240502,121000,9162570700,25300,25300,25350,25250,663
|
|
20240502,120900,9145795350,25350,25300,25350,25300,25
|
|
20240502,120800,9145162100,25300,25300,25300,25300,460
|
|
20240502,120700,9133524100,25300,25350,25350,25250,721
|
|
20240502,120600,9115282600,25300,25300,25300,25300,48
|
|
20240502,120500,9114068200,25350,25350,25350,25300,7
|
|
20240502,120400,9113890850,25350,25350,25350,25350,0
|
|
20240502,120300,9113890850,25350,25350,25350,25350,0
|
|
20240502,120200,9113890850,25350,25350,25350,25350,3
|
|
20240502,120100,9113814800,25350,25350,25350,25300,8
|
|
20240502,120000,9113612050,25300,25300,25300,25300,449
|
|
20240502,115900,9102252350,25350,25300,25350,25300,11
|
|
20240502,115800,9101974000,25300,25350,25350,25300,38
|
|
20240502,115700,9101012250,25300,25350,25400,25300,236
|
|
20240502,115600,9095041100,25400,25350,25400,25300,576
|
|
20240502,115500,9080443400,25350,25300,25350,25300,889
|
|
20240502,115400,9057912250,25300,25350,25350,25300,496
|
|
20240502,115300,9045353650,25350,25350,25400,25350,86
|
|
20240502,115200,9043173250,25400,25400,25400,25400,59
|
|
20240502,115100,9041674650,25350,25300,25400,25300,1000
|
|
20240502,115000,9016324250,25300,25300,25300,25300,516
|
|
20240502,114900,9003269450,25300,25300,25300,25300,154
|
|
20240502,114800,8999373250,25250,25350,25350,25250,567
|
|
20240502,114700,8985039350,25350,25350,25350,25350,12
|
|
20240502,114600,8984735150,25300,25350,25350,25300,127
|
|
20240502,114500,8981519000,25350,25350,25350,25350,16
|
|
20240502,114400,8981113400,25300,25300,25300,25300,30
|
|
20240502,114300,8980354400,25300,25300,25300,25250,65
|
|
20240502,114200,8978710100,25300,25300,25300,25300,133
|
|
20240502,114100,8975345200,25300,25300,25300,25300,312
|
|
20240502,114000,8967451600,25300,25300,25350,25300,188
|
|
20240502,113900,8962695150,25300,25300,25300,25300,1
|
|
20240502,113800,8962669850,25300,25300,25300,25250,334
|
|
20240502,113700,8954219700,25300,25300,25350,25300,107
|
|
20240502,113600,8951509150,25300,25250,25300,25250,744
|
|
20240502,113500,8932706450,25300,25200,25300,25150,824
|
|
20240502,113400,8911869050,25250,25300,25300,25150,523
|
|
20240502,113300,8898683550,25200,25250,25250,25200,1775
|
|
20240502,113200,8853942350,25300,25300,25300,25300,35
|
|
20240502,113100,8853056850,25250,25300,25300,25150,603
|
|
20240502,113000,8837847200,25250,25200,25250,25200,2418
|
|
20240502,112900,8776870150,25150,25250,25250,25150,4611
|
|
20240502,112800,8660684250,25250,25250,25300,25200,1606
|
|
20240502,112700,8620159700,25250,25250,25300,25250,1397
|
|
20240502,112600,8584882050,25250,25300,25300,25250,1607
|
|
20240502,112500,8544225850,25300,25300,25350,25300,188
|
|
20240502,112400,8539469200,25350,25300,25350,25300,279
|
|
20240502,112300,8532400600,25300,25350,25350,25300,372
|
|
20240502,112200,8522976400,25350,25350,25350,25350,51
|
|
20240502,112100,8521683550,25350,25400,25400,25350,66
|
|
20240502,112000,8520008050,25350,25350,25400,25350,536
|
|
20240502,111900,8506414850,25350,25300,25350,25300,1149
|
|
20240502,111800,8477331750,25300,25350,25350,25300,35
|
|
20240502,111700,8476446100,25350,25300,25350,25300,74
|
|
20240502,111600,8474573250,25300,25300,25300,25300,132
|
|
20240502,111500,8471233650,25300,25350,25350,25300,925
|
|
20240502,111400,8447822250,25300,25300,25400,25300,792
|
|
20240502,111300,8427772600,25350,25450,25450,25350,3077
|
|
20240502,111200,8349770350,25350,25350,25450,25350,87
|
|
20240502,111100,8347564800,25350,25450,25450,25350,1022
|
|
20240502,111000,8321649700,25450,25400,25450,25400,249
|
|
20240502,110900,8315320600,25400,25350,25400,25350,513
|
|
20240502,110800,8302291250,25400,25350,25400,25350,196
|
|
20240502,110700,8297314350,25350,25400,25450,25350,1118
|
|
20240502,110600,8268911150,25400,25400,25400,25400,252
|
|
20240502,110500,8262510350,25400,25400,25400,25350,371
|
|
20240502,110400,8253096900,25350,25450,25450,25350,514
|
|
20240502,110300,8240066200,25450,25400,25450,25350,546
|
|
20240502,110200,8226188350,25350,25350,25350,25350,2
|
|
20240502,110100,8226137650,25400,25350,25400,25350,218
|
|
20240502,110000,8220610100,25350,25350,25400,25350,110
|
|
20240502,105900,8217821450,25350,25400,25400,25350,555
|
|
20240502,105800,8203744500,25450,25400,25450,25350,251
|
|
20240502,105700,8197373950,25400,25300,25400,25300,135
|
|
20240502,105600,8193948650,25300,25300,25300,25300,1812
|
|
20240502,105500,8148105050,25300,25350,25400,25300,393
|
|
20240502,105400,8138159900,25350,25350,25400,25300,171
|
|
20240502,105300,8133826700,25300,25350,25350,25250,4790
|
|
20240502,105200,8012689550,25350,25400,25400,25350,823
|
|
20240502,105100,7991810550,25400,25400,25450,25400,306
|
|
20240502,105000,7984038100,25400,25350,25400,25350,670
|
|
20240502,104900,7967035050,25350,25350,25350,25350,274
|
|
20240502,104800,7960089150,25350,25350,25400,25350,1645
|
|
20240502,104700,7918376500,25400,25400,25400,25400,24
|
|
20240502,104600,7917766900,25400,25400,25450,25350,925
|
|
20240502,104500,7894275550,25400,25400,25400,25400,76
|
|
20240502,104400,7892345150,25400,25400,25450,25400,997
|
|
20240502,104300,7867018700,25400,25400,25400,25400,349
|
|
20240502,104200,7858154100,25400,25450,25450,25400,1406
|
|
20240502,104100,7822372900,25500,25550,25550,25500,1461
|
|
20240502,104000,7785085200,25600,25550,25600,25550,379
|
|
20240502,103900,7775401200,25550,25550,25600,25550,1455
|
|
20240502,103800,7738219550,25550,25600,25600,25550,593
|
|
20240502,103700,7723067400,25600,25550,25600,25550,648
|
|
20240502,103600,7706485950,25550,25550,25600,25550,1460
|
|
20240502,103500,7669172950,25550,25550,25550,25500,714
|
|
20240502,103400,7650959250,25550,25550,25550,25550,1045
|
|
20240502,103300,7624259500,25550,25450,25550,25450,590
|
|
20240502,103200,7609217000,25450,25450,25550,25450,1163
|
|
20240502,103100,7579565150,25500,25400,25500,25400,179
|
|
20240502,103000,7575000850,25400,25400,25500,25400,772
|
|
20240502,102900,7555369650,25400,25400,25450,25400,418
|
|
20240502,102800,7544738350,25400,25400,25450,25400,511
|
|
20240502,102700,7531758800,25400,25350,25450,25350,2463
|
|
20240502,102600,7469211400,25350,25400,25400,25350,144
|
|
20240502,102500,7465555300,25400,25300,25400,25300,562
|
|
20240502,102400,7451283050,25300,25300,25400,25250,322
|
|
20240502,102300,7443135250,25300,25300,25350,25250,7710
|
|
20240502,102200,7248391900,25300,25350,25400,25250,11395
|
|
20240502,102100,6960189300,25350,25400,25400,25350,699
|
|
20240502,102000,6942469500,25400,25350,25400,25350,1180
|
|
20240502,101900,6912553650,25350,25400,25400,25350,944
|
|
20240502,101800,6888605800,25400,25400,25450,25400,627
|
|
20240502,101700,6872679750,25400,25400,25450,25350,1542
|
|
20240502,101600,6833533400,25400,25350,25450,25350,861
|
|
20240502,101500,6811684950,25400,25450,25450,25400,933
|
|
20240502,101400,6787974850,25400,25350,25500,25350,5254
|
|
20240502,101300,6654556050,25400,25500,25500,25350,2698
|
|
20240502,101200,6585993600,25450,25500,25500,25450,1753
|
|
20240502,101100,6541378800,25450,25450,25500,25450,2727
|
|
20240502,101000,6471930550,25500,25550,25550,25450,6337
|
|
20240502,100900,6310253800,25600,25600,25600,25550,137
|
|
20240502,100800,6306746650,25600,25550,25650,25550,491
|
|
20240502,100700,6294162750,25650,25650,25650,25600,652
|
|
20240502,100600,6277463950,25650,25600,25650,25600,181
|
|
20240502,100500,6272826750,25600,25600,25600,25600,574
|
|
20240502,100400,6258132350,25600,25550,25600,25550,1393
|
|
20240502,100300,6222500550,25550,25550,25600,25500,1389
|
|
20240502,100200,6187015850,25550,25600,25600,25550,491
|
|
20240502,100100,6174470700,25550,25500,25550,25500,2696
|
|
20240502,100000,6105688700,25550,25600,25650,25500,2272
|
|
20240502,095900,6047602100,25600,25550,25650,25550,240
|
|
20240502,095800,6041467800,25650,25600,25650,25500,2113
|
|
20240502,095700,5987417150,25600,25600,25600,25550,2092
|
|
20240502,095600,5933932900,25550,25600,25600,25500,1311
|
|
20240502,095500,5900426150,25600,25550,25600,25550,618
|
|
20240502,095400,5884633650,25600,25600,25600,25500,1500
|
|
20240502,095300,5846315500,25550,25550,25600,25500,1243
|
|
20240502,095200,5814608750,25600,25550,25600,25500,1101
|
|
20240502,095100,5786502600,25550,25600,25600,25500,1946
|
|
20240502,095000,5736763600,25600,25600,25650,25600,38
|
|
20240502,094900,5735789750,25650,25600,25650,25550,1059
|
|
20240502,094800,5708638850,25600,25750,25750,25600,2339
|
|
20240502,094700,5648647250,25750,25500,25750,25450,8716
|
|
20240502,094600,5425817800,25500,25650,25650,25500,324
|
|
20240502,094500,5417521950,25650,25600,25650,25550,1008
|
|
20240502,094400,5391740550,25500,25650,25650,25500,1487
|
|
20240502,094300,5353750900,25650,25600,25700,25500,2529
|
|
20240502,094200,5289052850,25450,25550,25550,25450,4613
|
|
20240502,094100,5171411350,25600,25550,25600,25550,693
|
|
20240502,094000,5153705050,25550,25600,25600,25550,338
|
|
20240502,093900,5145052400,25600,25550,25600,25500,845
|
|
20240502,093800,5123463850,25550,25600,25650,25550,1049
|
|
20240502,093700,5096616500,25600,25600,25650,25550,1312
|
|
20240502,093600,5063067400,25600,25550,25650,25550,848
|
|
20240502,093500,5041363200,25600,25600,25650,25500,571
|
|
20240502,093400,5026778150,25600,25600,25650,25550,2075
|
|
20240502,093300,4973702050,25600,25700,25700,25600,845
|
|
20240502,093200,4952053950,25700,25650,25700,25600,1027
|
|
20240502,093100,4925745550,25600,25800,25800,25600,1217
|
|
20240502,093000,4894522900,25800,25750,25800,25750,2037
|
|
20240502,092900,4842011750,25750,25700,25750,25700,2141
|
|
20240502,092800,4786954300,25700,25650,25700,25600,2422
|
|
20240502,092700,4724763000,25650,25550,25650,25500,1947
|
|
20240502,092600,4675028900,25600,25500,25600,25500,1919
|
|
20240502,092500,4626090900,25450,25600,25600,25450,6579
|
|
20240502,092400,4458203350,25600,25550,25600,25550,1371
|
|
20240502,092300,4423131650,25550,25600,25650,25550,774
|
|
20240502,092200,4403350000,25550,25650,25700,25550,1678
|
|
20240502,092100,4360427400,25700,25650,25700,25600,661
|
|
20240502,092000,4343492650,25600,25600,25700,25550,2688
|
|
20240502,091900,4274780500,25600,25650,25700,25600,1826
|
|
20240502,091800,4228019050,25650,25650,25700,25600,1876
|
|
20240502,091700,4179950150,25650,25700,25750,25600,4538
|
|
20240502,091600,4063460400,25700,25800,25800,25700,5565
|
|
20240502,091500,3920355550,25800,25900,25950,25750,2097
|
|
20240502,091400,3866240300,25900,26000,26050,25850,5149
|
|
20240502,091300,3732560000,26000,25750,26050,25650,5128
|
|
20240502,091200,3600268250,25750,25850,25900,25750,4992
|
|
20240502,091100,3471455750,25850,25950,26000,25800,2966
|
|
20240502,091000,3394646450,26000,25850,26050,25800,4568
|
|
20240502,090900,3276326300,25850,25850,25950,25750,2442
|
|
20240502,090800,3213289750,25800,25850,25950,25750,4697
|
|
20240502,090700,3091934450,25800,25800,25950,25800,2403
|
|
20240502,090600,3029867250,25900,25700,26000,25650,4178
|
|
20240502,090500,2922233400,25750,25750,25850,25700,5907
|
|
20240502,090400,2770030100,25700,25900,26150,25700,14272
|
|
20240502,090300,2401270950,25900,25800,25950,25700,8682
|
|
20240502,090200,2177281850,25800,26150,26500,25800,27344
|
|
20240502,090100,1461140700,26150,25450,26350,25300,35434
|
|
20240502,090000,537439000,25400,25450,25750,25400,21043
|