577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,183400,2023064000,21350,21350,21350,21350,3549
|
|
20240502,183300,2023064000,21350,21350,21350,21350,0
|
|
20240502,183200,2023064000,21350,21350,21350,21350,0
|
|
20240502,183100,2023064000,21350,21350,21350,21350,0
|
|
20240502,183000,2023064000,21350,21350,21350,21350,0
|
|
20240502,182900,2023064000,21350,21350,21350,21350,0
|
|
20240502,182800,2023064000,21350,21350,21350,21350,0
|
|
20240502,182700,2023064000,21350,21350,21350,21350,0
|
|
20240502,182600,2023064000,21350,21350,21350,21350,0
|
|
20240502,182500,2023064000,21350,21350,21350,21350,0
|
|
20240502,182400,2023064000,21350,21350,21350,21350,0
|
|
20240502,182300,2023064000,21350,21350,21350,21350,0
|
|
20240502,182200,2023064000,21350,21350,21350,21350,0
|
|
20240502,182100,2023064000,21350,21350,21350,21350,0
|
|
20240502,182000,2023064000,21350,21350,21350,21350,0
|
|
20240502,181900,2023064000,21350,21350,21350,21350,0
|
|
20240502,181800,2023064000,21350,21350,21350,21350,0
|
|
20240502,181700,2023064000,21350,21350,21350,21350,0
|
|
20240502,181600,2023064000,21350,21350,21350,21350,0
|
|
20240502,181500,2023064000,21350,21350,21350,21350,0
|
|
20240502,181400,2023064000,21350,21350,21350,21350,0
|
|
20240502,181300,2023064000,21350,21350,21350,21350,0
|
|
20240502,181200,2023064000,21350,21350,21350,21350,0
|
|
20240502,181100,2023064000,21350,21350,21350,21350,0
|
|
20240502,181000,2023064000,21350,21350,21350,21350,0
|
|
20240502,180900,2023064000,21350,21350,21350,21350,0
|
|
20240502,180800,2023064000,21350,21350,21350,21350,0
|
|
20240502,180700,2023064000,21350,21350,21350,21350,0
|
|
20240502,180600,2023064000,21350,21350,21350,21350,0
|
|
20240502,180500,2023064000,21350,21350,21350,21350,0
|
|
20240502,180400,2023064000,21350,21350,21350,21350,3549
|
|
20240502,180300,2023064000,21350,21350,21350,21350,0
|
|
20240502,180200,2023064000,21350,21350,21350,21350,0
|
|
20240502,180100,2023064000,21350,21350,21350,21350,0
|
|
20240502,180000,2023064000,21350,21350,21350,21350,0
|
|
20240502,175900,2023064000,21350,21350,21350,21350,0
|
|
20240502,175800,2023064000,21350,21350,21350,21350,0
|
|
20240502,175700,2023064000,21350,21350,21350,21350,0
|
|
20240502,175600,2023064000,21350,21350,21350,21350,0
|
|
20240502,175500,2023064000,21350,21350,21350,21350,0
|
|
20240502,175400,2023064000,21350,21350,21350,21350,0
|
|
20240502,175300,2023064000,21350,21350,21350,21350,0
|
|
20240502,175200,2023064000,21350,21350,21350,21350,0
|
|
20240502,175100,2023064000,21350,21350,21350,21350,0
|
|
20240502,175000,2023064000,21350,21350,21350,21350,0
|
|
20240502,174900,2023064000,21350,21350,21350,21350,0
|
|
20240502,174800,2023064000,21350,21350,21350,21350,0
|
|
20240502,174700,2023064000,21350,21350,21350,21350,0
|
|
20240502,174600,2023064000,21350,21350,21350,21350,0
|
|
20240502,174500,2023064000,21350,21350,21350,21350,0
|
|
20240502,174400,2023064000,21350,21350,21350,21350,0
|
|
20240502,174300,2023064000,21350,21350,21350,21350,0
|
|
20240502,174200,2023064000,21350,21350,21350,21350,0
|
|
20240502,174100,2023064000,21350,21350,21350,21350,0
|
|
20240502,174000,2023064000,21350,21350,21350,21350,0
|
|
20240502,173900,2023064000,21350,21350,21350,21350,0
|
|
20240502,173800,2023064000,21350,21350,21350,21350,0
|
|
20240502,173700,2023064000,21350,21350,21350,21350,0
|
|
20240502,173600,2023064000,21350,21350,21350,21350,0
|
|
20240502,173500,2023064000,21350,21350,21350,21350,0
|
|
20240502,173400,2023064000,21350,21350,21350,21350,3549
|
|
20240502,173300,2023064000,21350,21350,21350,21350,0
|
|
20240502,173200,2023064000,21350,21350,21350,21350,0
|
|
20240502,173100,2023064000,21350,21350,21350,21350,0
|
|
20240502,173000,2023064000,21350,21350,21350,21350,0
|
|
20240502,172900,2023064000,21350,21350,21350,21350,0
|
|
20240502,172800,2023064000,21350,21350,21350,21350,0
|
|
20240502,172700,2023064000,21350,21350,21350,21350,0
|
|
20240502,172600,2023064000,21350,21350,21350,21350,0
|
|
20240502,172500,2023064000,21350,21350,21350,21350,0
|
|
20240502,172400,2023064000,21350,21350,21350,21350,0
|
|
20240502,172300,2023064000,21350,21350,21350,21350,0
|
|
20240502,172200,2023064000,21350,21350,21350,21350,0
|
|
20240502,172100,2023064000,21350,21350,21350,21350,0
|
|
20240502,172000,2023064000,21350,21350,21350,21350,0
|
|
20240502,171900,2023064000,21350,21350,21350,21350,0
|
|
20240502,171800,2023064000,21350,21350,21350,21350,0
|
|
20240502,171700,2023064000,21350,21350,21350,21350,0
|
|
20240502,171600,2023064000,21350,21350,21350,21350,0
|
|
20240502,171500,2023064000,21350,21350,21350,21350,0
|
|
20240502,171400,2023064000,21350,21350,21350,21350,0
|
|
20240502,171300,2023064000,21350,21350,21350,21350,0
|
|
20240502,171200,2023064000,21350,21350,21350,21350,0
|
|
20240502,171100,2023064000,21350,21350,21350,21350,0
|
|
20240502,171000,2023064000,21350,21350,21350,21350,0
|
|
20240502,170900,2023064000,21350,21350,21350,21350,0
|
|
20240502,170800,2023064000,21350,21350,21350,21350,0
|
|
20240502,170700,2023064000,21350,21350,21350,21350,0
|
|
20240502,170600,2023064000,21350,21350,21350,21350,0
|
|
20240502,170500,2023064000,21350,21350,21350,21350,0
|
|
20240502,170400,2023064000,21350,21350,21350,21350,3549
|
|
20240502,170300,2023064000,21350,21350,21350,21350,0
|
|
20240502,170200,2023064000,21350,21350,21350,21350,0
|
|
20240502,170100,2023064000,21350,21350,21350,21350,0
|
|
20240502,170000,2023064000,21350,21350,21350,21350,0
|
|
20240502,165900,2023064000,21350,21350,21350,21350,0
|
|
20240502,165800,2023064000,21350,21350,21350,21350,0
|
|
20240502,165700,2023064000,21350,21350,21350,21350,0
|
|
20240502,165600,2023064000,21350,21350,21350,21350,0
|
|
20240502,165500,2023064000,21350,21350,21350,21350,0
|
|
20240502,165400,2023064000,21350,21350,21350,21350,0
|
|
20240502,165300,2023064000,21350,21350,21350,21350,0
|
|
20240502,165200,2023064000,21350,21350,21350,21350,0
|
|
20240502,165100,2023064000,21350,21350,21350,21350,0
|
|
20240502,165000,2023064000,21350,21350,21350,21350,0
|
|
20240502,164900,2023064000,21350,21350,21350,21350,0
|
|
20240502,164800,2023064000,21350,21350,21350,21350,0
|
|
20240502,164700,2023064000,21350,21350,21350,21350,0
|
|
20240502,164600,2023064000,21350,21350,21350,21350,0
|
|
20240502,164500,2023064000,21350,21350,21350,21350,0
|
|
20240502,164400,2023064000,21350,21350,21350,21350,0
|
|
20240502,164300,2023064000,21350,21350,21350,21350,0
|
|
20240502,164200,2023064000,21350,21350,21350,21350,0
|
|
20240502,164100,2023064000,21350,21350,21350,21350,0
|
|
20240502,164000,2023064000,21350,21350,21350,21350,0
|
|
20240502,163900,2023064000,21350,21350,21350,21350,0
|
|
20240502,163800,2023064000,21350,21350,21350,21350,0
|
|
20240502,163700,2023064000,21350,21350,21350,21350,0
|
|
20240502,163600,2023064000,21350,21350,21350,21350,0
|
|
20240502,163500,2023064000,21350,21350,21350,21350,0
|
|
20240502,163400,2023064000,21350,21350,21350,21350,3549
|
|
20240502,163300,2023064000,21350,21350,21350,21350,0
|
|
20240502,163200,2023064000,21350,21350,21350,21350,0
|
|
20240502,163100,2023064000,21350,21350,21350,21350,0
|
|
20240502,163000,2023064000,21350,21350,21350,21350,0
|
|
20240502,162900,2023064000,21350,21350,21350,21350,0
|
|
20240502,162800,2023064000,21350,21350,21350,21350,0
|
|
20240502,162700,2023064000,21350,21350,21350,21350,0
|
|
20240502,162600,2023064000,21350,21350,21350,21350,0
|
|
20240502,162500,2023064000,21350,21350,21350,21350,0
|
|
20240502,162400,2023064000,21350,21350,21350,21350,0
|
|
20240502,162300,2023064000,21350,21350,21350,21350,0
|
|
20240502,162200,2023064000,21350,21350,21350,21350,0
|
|
20240502,162100,2023064000,21350,21350,21350,21350,0
|
|
20240502,162000,2023064000,21350,21350,21350,21350,0
|
|
20240502,161900,2023064000,21350,21350,21350,21350,0
|
|
20240502,161800,2023064000,21350,21350,21350,21350,0
|
|
20240502,161700,2023064000,21350,21350,21350,21350,0
|
|
20240502,161600,2023064000,21350,21350,21350,21350,0
|
|
20240502,161500,2023064000,21350,21350,21350,21350,0
|
|
20240502,161400,2023064000,21350,21350,21350,21350,0
|
|
20240502,161300,2023064000,21350,21350,21350,21350,0
|
|
20240502,161200,2023064000,21350,21350,21350,21350,0
|
|
20240502,161100,2023064000,21350,21350,21350,21350,0
|
|
20240502,161000,2023064000,21350,21350,21350,21350,0
|
|
20240502,160900,2023064000,21350,21350,21350,21350,0
|
|
20240502,160800,2023064000,21350,21350,21350,21350,0
|
|
20240502,160700,2023064000,21350,21350,21350,21350,0
|
|
20240502,160600,2023064000,21350,21350,21350,21350,0
|
|
20240502,160500,2023064000,21350,21350,21350,21350,0
|
|
20240502,160400,2023064000,21350,21350,21350,21350,3549
|
|
20240502,160300,2023064000,21350,21350,21350,21350,0
|
|
20240502,160200,2023064000,21350,21350,21350,21350,0
|
|
20240502,160100,2023064000,21350,21350,21350,21350,0
|
|
20240502,160000,2023064000,21350,21350,21350,21350,0
|
|
20240502,155900,2023064000,21350,21350,21350,21350,0
|
|
20240502,155800,2023064000,21350,21350,21350,21350,0
|
|
20240502,155700,2023064000,21350,21350,21350,21350,0
|
|
20240502,155600,2023064000,21350,21350,21350,21350,0
|
|
20240502,155500,2023064000,21350,21350,21350,21350,0
|
|
20240502,155400,2023064000,21350,21350,21350,21350,0
|
|
20240502,155300,2023064000,21350,21350,21350,21350,0
|
|
20240502,155200,2023064000,21350,21350,21350,21350,0
|
|
20240502,155100,2023064000,21350,21350,21350,21350,0
|
|
20240502,155000,2023064000,21350,21350,21350,21350,0
|
|
20240502,154900,2023064000,21350,21350,21350,21350,0
|
|
20240502,154800,2023064000,21350,21350,21350,21350,0
|
|
20240502,154700,2023064000,21350,21350,21350,21350,0
|
|
20240502,154600,2023064000,21350,21350,21350,21350,0
|
|
20240502,154500,2023064000,21350,21350,21350,21350,0
|
|
20240502,154400,2023064000,21350,21350,21350,21350,0
|
|
20240502,154300,2023064000,21350,21350,21350,21350,0
|
|
20240502,154200,2023064000,21350,21350,21350,21350,0
|
|
20240502,154100,2023064000,21350,21350,21350,21350,0
|
|
20240502,154000,2023064000,21350,21350,21350,21350,0
|
|
20240502,153900,2023064000,21350,21350,21350,21350,0
|
|
20240502,153800,2023064000,21350,21350,21350,21350,0
|
|
20240502,153700,2023064000,21350,21350,21350,21350,0
|
|
20240502,153600,2023064000,21350,21350,21350,21350,0
|
|
20240502,153500,2023064000,21350,21350,21350,21350,0
|
|
20240502,153400,2023064000,21350,21350,21350,21350,3549
|
|
20240502,153300,2023064000,21350,21350,21350,21350,0
|
|
20240502,153200,2023064000,21350,21350,21350,21350,0
|
|
20240502,153100,2023064000,21350,21350,21350,21350,0
|
|
20240502,153000,2023064000,21350,21350,21350,21350,3549
|
|
20240502,152900,1947292850,21400,21400,21400,21400,0
|
|
20240502,152800,1947292850,21400,21400,21400,21400,0
|
|
20240502,152700,1947292850,21400,21400,21400,21400,0
|
|
20240502,152600,1947292850,21400,21400,21400,21400,0
|
|
20240502,152500,1947292850,21400,21400,21400,21400,0
|
|
20240502,152400,1947292850,21400,21400,21400,21400,0
|
|
20240502,152300,1947292850,21400,21400,21400,21400,0
|
|
20240502,152200,1947292850,21400,21400,21400,21400,0
|
|
20240502,152100,1947292850,21400,21400,21400,21400,0
|
|
20240502,152000,1947292850,21400,21400,21400,21400,0
|
|
20240502,151900,1947292850,21400,21350,21400,21350,330
|
|
20240502,151800,1940242700,21350,21300,21350,21300,31
|
|
20240502,151700,1939581900,21350,21400,21400,21300,124
|
|
20240502,151600,1936933750,21350,21350,21400,21300,433
|
|
20240502,151500,1927689300,21300,21350,21350,21300,114
|
|
20240502,151400,1925256050,21300,21300,21350,21300,490
|
|
20240502,151300,1914795150,21350,21300,21350,21300,16
|
|
20240502,151200,1914454150,21300,21300,21350,21300,66
|
|
20240502,151100,1913048150,21350,21300,21350,21300,113
|
|
20240502,151000,1910638950,21350,21350,21350,21300,79
|
|
20240502,150900,1908955050,21350,21350,21400,21300,442
|
|
20240502,150800,1899538200,21400,21350,21400,21350,446
|
|
20240502,150700,1890015150,21350,21350,21400,21350,73
|
|
20240502,150600,1888456400,21400,21400,21400,21350,85
|
|
20240502,150500,1886640100,21350,21350,21350,21350,34
|
|
20240502,150400,1885914200,21350,21400,21400,21350,410
|
|
20240502,150300,1877155700,21400,21350,21400,21350,32
|
|
20240502,150200,1876471450,21400,21400,21400,21350,592
|
|
20240502,150100,1863805100,21400,21350,21400,21350,188
|
|
20240502,150000,1859782150,21400,21400,21400,21400,2
|
|
20240502,145900,1859739350,21350,21350,21350,21350,39
|
|
20240502,145800,1858906700,21400,21350,21400,21350,59
|
|
20240502,145700,1857646000,21350,21350,21350,21350,37
|
|
20240502,145600,1856856050,21400,21400,21400,21400,52
|
|
20240502,145500,1855743250,21300,21300,21350,21300,73
|
|
20240502,145400,1854184800,21400,21400,21400,21400,10
|
|
20240502,145300,1853970800,21300,21300,21400,21300,30
|
|
20240502,145200,1853329200,21400,21400,21400,21400,202
|
|
20240502,145100,1849006400,21400,21350,21400,21300,10
|
|
20240502,145000,1848792950,21350,21300,21350,21300,59
|
|
20240502,144900,1847535300,21350,21350,21350,21350,37
|
|
20240502,144800,1846745350,21350,21350,21350,21350,48
|
|
20240502,144700,1845720550,21350,21350,21350,21350,9
|
|
20240502,144600,1845528400,21350,21350,21350,21350,30
|
|
20240502,144500,1844887900,21350,21300,21350,21300,43
|
|
20240502,144400,1843970700,21300,21350,21350,21300,57
|
|
20240502,144300,1842755650,21300,21350,21350,21300,59
|
|
20240502,144200,1841497900,21250,21250,21250,21250,0
|
|
20240502,144100,1841497900,21250,21300,21300,21250,9
|
|
20240502,144000,1841306600,21250,21350,21350,21250,3868
|
|
20240502,143900,1758912750,21350,21350,21350,21350,75
|
|
20240502,143800,1757311500,21350,21350,21350,21350,263
|
|
20240502,143700,1751696450,21300,21350,21350,21300,71
|
|
20240502,143600,1750182900,21350,21300,21350,21300,17
|
|
20240502,143500,1749820750,21300,21350,21350,21300,160
|
|
20240502,143400,1746406900,21350,21350,21350,21350,0
|
|
20240502,143300,1746406900,21350,21350,21350,21350,53
|
|
20240502,143200,1745275350,21350,21350,21400,21350,41
|
|
20240502,143100,1744398950,21350,21350,21350,21350,0
|
|
20240502,143000,1744398950,21350,21400,21400,21350,86
|
|
20240502,142900,1742561750,21350,21350,21350,21350,154
|
|
20240502,142800,1739273850,21350,21400,21400,21350,24
|
|
20240502,142700,1738761100,21400,21400,21400,21350,143
|
|
20240502,142600,1735706950,21350,21350,21350,21300,165
|
|
20240502,142500,1732184250,21350,21350,21350,21350,189
|
|
20240502,142400,1728149100,21350,21300,21350,21300,63
|
|
20240502,142300,1726806150,21300,21350,21350,21300,92
|
|
20240502,142200,1724846300,21300,21350,21400,21300,112
|
|
20240502,142100,1722455000,21350,21350,21350,21350,0
|
|
20240502,142000,1722455000,21350,21350,21350,21300,105
|
|
20240502,141900,1720213350,21350,21350,21350,21300,953
|
|
20240502,141800,1699868200,21350,21350,21400,21350,77
|
|
20240502,141700,1698224200,21350,21400,21400,21350,54
|
|
20240502,141600,1697070250,21350,21350,21400,21350,101
|
|
20240502,141500,1694910400,21350,21350,21400,21350,72
|
|
20240502,141400,1693373150,21350,21350,21400,21350,92
|
|
20240502,141300,1691407900,21350,21350,21350,21350,75
|
|
20240502,141200,1689806650,21350,21400,21400,21350,25
|
|
20240502,141100,1689272700,21400,21350,21400,21350,79
|
|
20240502,141000,1687584950,21350,21350,21350,21350,37
|
|
20240502,140900,1686795000,21400,21400,21400,21400,22
|
|
20240502,140800,1686324200,21400,21350,21400,21350,345
|
|
20240502,140700,1678943200,21350,21350,21350,21350,35
|
|
20240502,140600,1678195950,21400,21400,21400,21400,50
|
|
20240502,140500,1677125950,21400,21400,21400,21400,92
|
|
20240502,140400,1675157150,21400,21400,21400,21350,131
|
|
20240502,140300,1672354400,21400,21400,21400,21350,175
|
|
20240502,140200,1668610750,21400,21350,21400,21350,67
|
|
20240502,140100,1667178300,21350,21400,21400,21350,153
|
|
20240502,140000,1663910000,21400,21400,21400,21350,16
|
|
20240502,135900,1663568300,21350,21350,21400,21350,569
|
|
20240502,135800,1651395150,21400,21350,21400,21350,361
|
|
20240502,135700,1643686700,21350,21350,21350,21350,74
|
|
20240502,135600,1642106800,21400,21350,21400,21350,142
|
|
20240502,135500,1639073950,21350,21400,21400,21350,249
|
|
20240502,135400,1633746400,21400,21450,21450,21400,307
|
|
20240502,135300,1627174100,21450,21450,21450,21400,417
|
|
20240502,135200,1618248650,21400,21350,21400,21350,112
|
|
20240502,135100,1615854900,21350,21400,21400,21350,58
|
|
20240502,135000,1614615550,21350,21450,21450,21350,29
|
|
20240502,134900,1613996300,21350,21400,21400,21350,71
|
|
20240502,134800,1612478950,21400,21400,21450,21400,101
|
|
20240502,134700,1610316100,21350,21350,21350,21350,36
|
|
20240502,134600,1609547500,21400,21400,21400,21400,37
|
|
20240502,134500,1608755700,21400,21400,21450,21400,146
|
|
20240502,134400,1605630200,21350,21400,21400,21350,250
|
|
20240502,134300,1600282050,21400,21400,21400,21350,205
|
|
20240502,134200,1595895100,21400,21400,21400,21400,11
|
|
20240502,134100,1595659700,21400,21400,21400,21400,7
|
|
20240502,134000,1595509900,21400,21400,21400,21400,23
|
|
20240502,133900,1595017700,21350,21400,21400,21350,614
|
|
20240502,133800,1581880500,21400,21400,21400,21400,187
|
|
20240502,133700,1577878700,21400,21350,21400,21350,24
|
|
20240502,133600,1577365150,21350,21400,21400,21350,8
|
|
20240502,133500,1577194000,21400,21400,21400,21400,121
|
|
20240502,133400,1574604600,21350,21350,21350,21350,1
|
|
20240502,133300,1574583250,21350,21350,21350,21350,38
|
|
20240502,133200,1573771950,21400,21400,21400,21400,21
|
|
20240502,133100,1573322550,21400,21400,21400,21400,0
|
|
20240502,133000,1573322550,21400,21400,21400,21400,21
|
|
20240502,132900,1572873150,21350,21350,21350,21350,0
|
|
20240502,132800,1572873150,21350,21350,21350,21350,32
|
|
20240502,132700,1572189950,21400,21400,21400,21400,24
|
|
20240502,132600,1571676350,21400,21400,21400,21400,0
|
|
20240502,132500,1571676350,21400,21400,21400,21400,13
|
|
20240502,132400,1571398150,21400,21350,21400,21350,122
|
|
20240502,132300,1568787400,21400,21400,21400,21400,0
|
|
20240502,132200,1568787400,21400,21400,21400,21400,21
|
|
20240502,132100,1568338000,21400,21400,21400,21400,0
|
|
20240502,132000,1568338000,21400,21400,21400,21350,95
|
|
20240502,131900,1566305800,21400,21400,21400,21400,22
|
|
20240502,131800,1565835000,21400,21400,21400,21400,2
|
|
20240502,131700,1565792200,21400,21400,21400,21400,21
|
|
20240502,131600,1565342800,21400,21400,21400,21400,10
|
|
20240502,131500,1565128800,21400,21400,21400,21400,17
|
|
20240502,131400,1564765000,21350,21400,21400,21350,53
|
|
20240502,131300,1563632250,21400,21400,21400,21400,25
|
|
20240502,131200,1563097250,21400,21400,21400,21400,5
|
|
20240502,131100,1562990250,21400,21350,21400,21350,67
|
|
20240502,131000,1561558700,21350,21350,21350,21350,33
|
|
20240502,130900,1560854150,21400,21400,21400,21400,296
|
|
20240502,130800,1554519750,21300,21300,21300,21300,0
|
|
20240502,130700,1554519750,21300,21300,21300,21300,54
|
|
20240502,130600,1553369550,21350,21350,21350,21350,207
|
|
20240502,130500,1548950100,21350,21350,21350,21350,60
|
|
20240502,130400,1547669100,21350,21350,21350,21300,57
|
|
20240502,130300,1546453850,21350,21350,21350,21350,1
|
|
20240502,130200,1546432500,21350,21350,21350,21300,354
|
|
20240502,130100,1538892100,21300,21300,21300,21250,154
|
|
20240502,130000,1535613500,21300,21300,21300,21300,410
|
|
20240502,125900,1526880500,21300,21300,21300,21300,221
|
|
20240502,125800,1522173200,21350,21300,21350,21300,108
|
|
20240502,125700,1519871400,21300,21300,21300,21300,794
|
|
20240502,125600,1502959200,21300,21350,21400,21300,344
|
|
20240502,125500,1495614950,21300,21350,21350,21300,187
|
|
20240502,125400,1491627400,21300,21300,21300,21300,25
|
|
20240502,125300,1491094900,21300,21350,21350,21300,158
|
|
20240502,125200,1487727500,21300,21300,21300,21300,63
|
|
20240502,125100,1486385600,21350,21350,21350,21300,148
|
|
20240502,125000,1483229650,21350,21350,21350,21350,32
|
|
20240502,124900,1482546450,21300,21350,21350,21300,195
|
|
20240502,124800,1478387700,21350,21350,21350,21350,119
|
|
20240502,124700,1475847050,21350,21300,21350,21300,93
|
|
20240502,124600,1473865900,21300,21300,21300,21300,0
|
|
20240502,124500,1473865900,21300,21350,21400,21300,304
|
|
20240502,124400,1467387450,21350,21350,21350,21300,80
|
|
20240502,124300,1465681150,21350,21350,21350,21300,190
|
|
20240502,124200,1461628950,21350,21350,21350,21300,1401
|
|
20240502,124100,1431784350,21350,21350,21350,21300,221
|
|
20240502,124000,1427069850,21400,21350,21400,21350,32
|
|
20240502,123900,1426385600,21350,21350,21400,21300,174
|
|
20240502,123800,1422672800,21350,21350,21350,21300,345
|
|
20240502,123700,1415307100,21350,21350,21350,21300,122
|
|
20240502,123600,1412705500,21350,21350,21350,21350,54
|
|
20240502,123500,1411552600,21350,21350,21400,21350,213
|
|
20240502,123400,1407003950,21350,21350,21350,21350,25
|
|
20240502,123300,1406470200,21350,21400,21400,21350,219
|
|
20240502,123200,1401789750,21400,21350,21400,21350,118
|
|
20240502,123100,1399269400,21350,21350,21350,21350,146
|
|
20240502,123000,1396152300,21350,21400,21400,21350,23
|
|
20240502,122900,1395660150,21400,21350,21400,21300,173
|
|
20240502,122800,1391964650,21350,21400,21400,21350,1234
|
|
20240502,122700,1365616700,21400,21400,21400,21350,129
|
|
20240502,122600,1362859900,21350,21350,21350,21350,34
|
|
20240502,122500,1362134000,21350,21400,21400,21350,177
|
|
20240502,122400,1358353950,21350,21350,21350,21350,307
|
|
20240502,122300,1351799500,21350,21400,21400,21350,91
|
|
20240502,122200,1349856050,21350,21350,21400,21350,117
|
|
20240502,122100,1347356900,21350,21400,21400,21350,804
|
|
20240502,122000,1330191450,21350,21400,21400,21350,77
|
|
20240502,121900,1328544600,21350,21400,21400,21350,124
|
|
20240502,121800,1325895200,21350,21400,21400,21350,64
|
|
20240502,121700,1324527250,21350,21400,21400,21350,248
|
|
20240502,121600,1319231150,21350,21400,21400,21350,84
|
|
20240502,121500,1317436550,21350,21400,21400,21350,91
|
|
20240502,121400,1315493350,21400,21350,21400,21350,87
|
|
20240502,121300,1313634800,21350,21400,21400,21350,156
|
|
20240502,121200,1310302150,21400,21350,21450,21350,1384
|
|
20240502,121100,1280685550,21400,21350,21400,21350,145
|
|
20240502,121000,1277587900,21350,21400,21400,21350,72
|
|
20240502,120900,1276050650,21350,21400,21400,21350,307
|
|
20240502,120800,1269489650,21350,21350,21350,21350,38
|
|
20240502,120700,1268678350,21350,21350,21350,21350,175
|
|
20240502,120600,1264942100,21400,21350,21400,21350,56
|
|
20240502,120500,1263745450,21350,21400,21400,21350,102
|
|
20240502,120400,1261566000,21400,21450,21450,21350,111
|
|
20240502,120300,1259189600,21350,21350,21450,21350,377
|
|
20240502,120200,1251135400,21400,21400,21400,21400,21
|
|
20240502,120100,1250686000,21350,21350,21400,21350,116
|
|
20240502,120000,1248208300,21350,21350,21350,21350,0
|
|
20240502,115900,1248208300,21350,21400,21400,21350,259
|
|
20240502,115800,1242677400,21400,21400,21400,21350,61
|
|
20240502,115700,1241373250,21400,21400,21450,21350,397
|
|
20240502,115600,1232887000,21400,21450,21450,21400,4003
|
|
20240502,115500,1147221750,21400,21400,21400,21400,118
|
|
20240502,115400,1144696550,21400,21450,21450,21400,649
|
|
20240502,115300,1130782950,21450,21400,21450,21400,132
|
|
20240502,115200,1127956900,21450,21450,21450,21450,113
|
|
20240502,115100,1125533050,21400,21400,21450,21400,816
|
|
20240502,115000,1108069300,21450,21400,21450,21400,28
|
|
20240502,114900,1107470050,21400,21400,21450,21400,261
|
|
20240502,114800,1101884500,21450,21450,21450,21400,58
|
|
20240502,114700,1100642000,21400,21450,21450,21400,136
|
|
20240502,114600,1097730650,21400,21400,21400,21400,39
|
|
20240502,114500,1096896050,21450,21450,21450,21400,239
|
|
20240502,114400,1091779300,21400,21400,21400,21400,35
|
|
20240502,114300,1091030300,21400,21400,21450,21400,136
|
|
20240502,114200,1088118800,21450,21400,21450,21400,319
|
|
20240502,114100,1081284000,21450,21450,21450,21400,158
|
|
20240502,114000,1077898050,21500,21500,21500,21500,77
|
|
20240502,113900,1076242550,21450,21400,21450,21400,150
|
|
20240502,113800,1073028700,21400,21500,21500,21400,204
|
|
20240502,113700,1068653150,21450,21450,21500,21450,109
|
|
20240502,113600,1066315050,21500,21450,21500,21450,30
|
|
20240502,113500,1065671500,21450,21450,21500,21450,313
|
|
20240502,113400,1058956550,21450,21450,21450,21450,0
|
|
20240502,113300,1058956550,21450,21400,21450,21400,609
|
|
20240502,113200,1045897000,21450,21450,21500,21450,1647
|
|
20240502,113100,1010563850,21450,21450,21450,21450,204
|
|
20240502,113000,1006188050,21500,21500,21500,21500,24
|
|
20240502,112900,1005672050,21450,21450,21500,21450,145
|
|
20240502,112800,1002561300,21450,21450,21450,21450,85
|
|
20240502,112700,1000738050,21450,21450,21500,21450,1131
|
|
20240502,112600,976477050,21500,21500,21500,21500,73
|
|
20240502,112500,974907550,21500,21500,21500,21450,189
|
|
20240502,112400,970849100,21450,21500,21500,21450,226
|
|
20240502,112300,965998150,21450,21450,21500,21450,215
|
|
20240502,112200,961381400,21450,21450,21500,21450,97
|
|
20240502,112100,959299600,21450,21450,21450,21450,308
|
|
20240502,112000,952693000,21450,21500,21500,21450,186
|
|
20240502,111900,948700200,21450,21500,21500,21450,157
|
|
20240502,111800,945330950,21500,21500,21500,21500,257
|
|
20240502,111700,939805450,21500,21550,21600,21500,200
|
|
20240502,111600,935501250,21500,21500,21500,21500,95
|
|
20240502,111500,933458750,21500,21500,21500,21500,56
|
|
20240502,111400,932254750,21500,21450,21500,21450,115
|
|
20240502,111300,929785850,21450,21500,21500,21450,194
|
|
20240502,111200,925623950,21450,21500,21500,21450,81
|
|
20240502,111100,923885450,21500,21500,21500,21500,40
|
|
20240502,111000,923025450,21500,21550,21550,21500,144
|
|
20240502,110900,919929300,21550,21550,21550,21500,499
|
|
20240502,110800,909199650,21500,21500,21500,21500,102
|
|
20240502,110700,907006650,21500,21500,21500,21500,68
|
|
20240502,110600,905544650,21500,21500,21550,21500,190
|
|
20240502,110500,901458550,21500,21500,21500,21500,104
|
|
20240502,110400,899222550,21550,21550,21550,21500,95
|
|
20240502,110300,897178250,21500,21500,21500,21500,219
|
|
20240502,110200,892469750,21500,21500,21500,21500,68
|
|
20240502,110100,891007750,21500,21500,21550,21500,139
|
|
20240502,110000,888017450,21500,21500,21500,21500,0
|
|
20240502,105900,888017450,21500,21550,21600,21500,1230
|
|
20240502,105800,861478700,21500,21500,21550,21500,179
|
|
20240502,105700,857628600,21450,21450,21450,21400,1031
|
|
20240502,105600,835513900,21450,21450,21500,21400,1355
|
|
20240502,105500,806445400,21450,21400,21500,21400,106
|
|
20240502,105400,804171300,21450,21450,21500,21400,240
|
|
20240502,105300,799025050,21500,21450,21500,21450,1212
|
|
20240502,105200,773027100,21450,21500,21500,21450,1042
|
|
20240502,105100,750632500,21500,21550,21600,21500,699
|
|
20240502,105000,735571600,21550,21550,21550,21450,229
|
|
20240502,104900,730641350,21500,21550,21550,21500,4193
|
|
20240502,104800,640417500,21600,21600,21600,21550,1052
|
|
20240502,104700,617695900,21600,21600,21650,21600,609
|
|
20240502,104600,604529350,21600,21700,21700,21600,68
|
|
20240502,104500,603060150,21600,21650,21700,21600,795
|
|
20240502,104400,585851800,21650,21700,21700,21650,6475
|
|
20240502,104300,445352250,21700,21800,21800,21700,3139
|
|
20240502,104200,377078600,21800,21800,21800,21800,320
|
|
20240502,104100,370102600,21800,21800,21800,21800,390
|
|
20240502,104000,361600600,21800,21800,21800,21800,16
|
|
20240502,103900,361251800,21800,21800,21800,21800,100
|
|
20240502,103800,359071800,21800,21800,21800,21750,238
|
|
20240502,103700,353885300,21750,21850,21850,21750,1259
|
|
20240502,103600,326440600,21800,21850,21850,21800,28
|
|
20240502,103500,325829550,21850,21850,21850,21850,0
|
|
20240502,103400,325829550,21850,21850,21900,21850,723
|
|
20240502,103300,310022000,21900,21800,21900,21800,158
|
|
20240502,103200,306571950,21850,21850,21850,21850,0
|
|
20240502,103100,306571950,21850,21800,21850,21800,54
|
|
20240502,103000,305394050,21850,21800,21850,21800,16
|
|
20240502,102900,305044950,21800,21800,21800,21800,31
|
|
20240502,102800,304369150,21850,21850,21850,21850,456
|
|
20240502,102700,294405550,21850,21850,21850,21850,225
|
|
20240502,102600,289489300,21850,21850,21850,21850,49
|
|
20240502,102500,288418650,21850,21850,21850,21850,0
|
|
20240502,102400,288418650,21850,21850,21850,21850,200
|
|
20240502,102300,284048650,21850,21850,21850,21850,1
|
|
20240502,102200,284026800,21900,21900,21900,21900,10
|
|
20240502,102100,283807800,21900,21900,21900,21900,70
|
|
20240502,102000,282274800,21900,21900,21900,21850,118
|
|
20240502,101900,279691350,21900,21900,21900,21900,5
|
|
20240502,101800,279581850,21900,21900,21900,21900,25
|
|
20240502,101700,279034350,21900,21900,21900,21900,0
|
|
20240502,101600,279034350,21900,21950,21950,21900,151
|
|
20240502,101500,275724950,21950,21950,21950,21950,7
|
|
20240502,101400,275571300,21900,21900,21900,21900,0
|
|
20240502,101300,275571300,21900,21950,21950,21900,5
|
|
20240502,101200,275461650,21950,21950,21950,21950,5
|
|
20240502,101100,275351900,21850,21850,21900,21850,145
|
|
20240502,101000,272182700,21850,21850,21850,21850,90
|
|
20240502,100900,270216200,21850,21850,21850,21850,31
|
|
20240502,100800,269538850,21800,21850,21850,21800,43
|
|
20240502,100700,268599550,21850,21850,21850,21850,114
|
|
20240502,100600,266108650,21900,21900,21900,21900,50
|
|
20240502,100500,265013650,21800,21850,21900,21800,104
|
|
20240502,100400,262738200,21850,21800,21850,21800,86
|
|
20240502,100300,260862400,21850,21850,21850,21850,50
|
|
20240502,100200,259769900,21850,21850,21850,21850,10
|
|
20240502,100100,259551400,21800,21850,21850,21800,3
|
|
20240502,100000,259485900,21850,21900,21900,21850,5
|
|
20240502,095900,259376500,21800,21800,21800,21800,10
|
|
20240502,095800,259158500,21800,21800,21800,21800,274
|
|
20240502,095700,253185300,21850,21900,21900,21850,88
|
|
20240502,095600,251259400,21800,21850,21850,21800,532
|
|
20240502,095500,239661200,21850,21850,21850,21850,14
|
|
20240502,095400,239355300,21850,21850,21850,21850,21
|
|
20240502,095300,238896450,21850,21800,21850,21800,51
|
|
20240502,095200,237784150,21800,21800,21800,21800,101
|
|
20240502,095100,235582350,21800,21850,21850,21800,29
|
|
20240502,095000,234948750,21850,21850,21850,21850,18
|
|
20240502,094900,234555450,21800,21850,21850,21800,63
|
|
20240502,094800,233180700,21850,21850,21850,21850,25
|
|
20240502,094700,232634450,21850,21850,21850,21800,38
|
|
20240502,094600,231805800,21850,21850,21850,21850,36
|
|
20240502,094500,231019200,21800,21850,21850,21800,62
|
|
20240502,094400,229666350,21850,21800,21850,21800,42
|
|
20240502,094300,228750500,21850,21850,21850,21850,26
|
|
20240502,094200,228182400,21850,21850,21850,21800,84
|
|
20240502,094100,226349350,21850,21850,21850,21800,13
|
|
20240502,094000,226065350,21850,21850,21850,21850,24
|
|
20240502,093900,225540950,21850,21850,21850,21850,99
|
|
20240502,093800,223377800,21850,21850,21900,21850,271
|
|
20240502,093700,217456050,21900,21850,21900,21850,351
|
|
20240502,093600,209786500,21800,21850,21850,21800,62
|
|
20240502,093500,208431850,21850,21850,21850,21850,9
|
|
20240502,093400,208235200,21850,21850,21850,21850,36
|
|
20240502,093300,207448600,21850,21900,21900,21850,256
|
|
20240502,093200,201854450,21900,21850,21900,21850,32
|
|
20240502,093100,201155150,21800,21850,21900,21800,43
|
|
20240502,093000,200215450,21850,21800,21850,21800,69
|
|
20240502,092900,198710300,21800,21800,21800,21800,1391
|
|
20240502,092800,168386500,21800,21850,21950,21800,859
|
|
20240502,092700,149643350,21850,21850,21850,21800,77
|
|
20240502,092600,147960950,21850,21850,21850,21800,363
|
|
20240502,092500,140029450,21850,21850,21850,21850,37
|
|
20240502,092400,139221000,21850,21850,21850,21850,53
|
|
20240502,092300,138062950,21850,21850,21850,21850,201
|
|
20240502,092200,133671100,21850,21850,21850,21800,6
|
|
20240502,092100,133540050,21850,21800,21850,21800,352
|
|
20240502,092000,125850600,21800,21800,21800,21750,86
|
|
20240502,091900,123976600,21800,21850,21850,21800,43
|
|
20240502,091800,123038900,21750,21850,21850,21750,36
|
|
20240502,091700,122255800,21750,21800,21800,21750,295
|
|
20240502,091600,115824900,21800,21800,21850,21800,898
|
|
20240502,091500,96248450,21850,21900,21900,21850,123
|
|
20240502,091400,93559250,21900,21850,21900,21850,249
|
|
20240502,091300,88116150,21900,21900,21900,21850,47
|
|
20240502,091200,87087200,21850,21850,21850,21850,68
|
|
20240502,091100,85601400,21900,21900,21900,21900,9
|
|
20240502,091000,85404300,21900,21950,21950,21900,127
|
|
20240502,090900,82617700,21850,21950,21950,21850,638
|
|
20240502,090800,68636350,21950,22000,22000,21950,80
|
|
20240502,090700,66876800,21950,21950,21950,21950,118
|
|
20240502,090600,64286700,21950,21950,22000,21950,140
|
|
20240502,090500,61208200,21950,21950,21950,21850,345
|
|
20240502,090400,53665450,21900,22000,22000,21850,366
|
|
20240502,090300,45654100,22000,21850,22000,21800,114
|
|
20240502,090200,43153200,21850,21800,21850,21800,893
|
|
20240502,090100,23673550,21800,21850,21900,21800,549
|
|
20240502,090000,11681650,21850,21950,22000,21850,533
|