577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,183400,1341547100,25800,25800,25800,25800,1441
|
|
20240502,183300,1341547100,25800,25800,25800,25800,0
|
|
20240502,183200,1341547100,25800,25800,25800,25800,0
|
|
20240502,183100,1341547100,25800,25800,25800,25800,0
|
|
20240502,183000,1341547100,25800,25800,25800,25800,0
|
|
20240502,182900,1341547100,25800,25800,25800,25800,0
|
|
20240502,182800,1341547100,25800,25800,25800,25800,0
|
|
20240502,182700,1341547100,25800,25800,25800,25800,0
|
|
20240502,182600,1341547100,25800,25800,25800,25800,0
|
|
20240502,182500,1341547100,25800,25800,25800,25800,0
|
|
20240502,182400,1341547100,25800,25800,25800,25800,0
|
|
20240502,182300,1341547100,25800,25800,25800,25800,0
|
|
20240502,182200,1341547100,25800,25800,25800,25800,0
|
|
20240502,182100,1341547100,25800,25800,25800,25800,0
|
|
20240502,182000,1341547100,25800,25800,25800,25800,0
|
|
20240502,181900,1341547100,25800,25800,25800,25800,0
|
|
20240502,181800,1341547100,25800,25800,25800,25800,0
|
|
20240502,181700,1341547100,25800,25800,25800,25800,0
|
|
20240502,181600,1341547100,25800,25800,25800,25800,0
|
|
20240502,181500,1341547100,25800,25800,25800,25800,0
|
|
20240502,181400,1341547100,25800,25800,25800,25800,0
|
|
20240502,181300,1341547100,25800,25800,25800,25800,0
|
|
20240502,181200,1341547100,25800,25800,25800,25800,0
|
|
20240502,181100,1341547100,25800,25800,25800,25800,0
|
|
20240502,181000,1341547100,25800,25800,25800,25800,0
|
|
20240502,180900,1341547100,25800,25800,25800,25800,0
|
|
20240502,180800,1341547100,25800,25800,25800,25800,0
|
|
20240502,180700,1341547100,25800,25800,25800,25800,0
|
|
20240502,180600,1341547100,25800,25800,25800,25800,0
|
|
20240502,180500,1341547100,25800,25800,25800,25800,0
|
|
20240502,180400,1341547100,25800,25800,25800,25800,1441
|
|
20240502,180300,1341547100,25800,25800,25800,25800,0
|
|
20240502,180200,1341547100,25800,25800,25800,25800,0
|
|
20240502,180100,1341547100,25800,25800,25800,25800,0
|
|
20240502,180000,1341547100,25800,25800,25800,25800,0
|
|
20240502,175900,1341547100,25800,25800,25800,25800,0
|
|
20240502,175800,1341547100,25800,25800,25800,25800,0
|
|
20240502,175700,1341547100,25800,25800,25800,25800,0
|
|
20240502,175600,1341547100,25800,25800,25800,25800,0
|
|
20240502,175500,1341547100,25800,25800,25800,25800,0
|
|
20240502,175400,1341547100,25800,25800,25800,25800,0
|
|
20240502,175300,1341547100,25800,25800,25800,25800,0
|
|
20240502,175200,1341547100,25800,25800,25800,25800,0
|
|
20240502,175100,1341547100,25800,25800,25800,25800,0
|
|
20240502,175000,1341547100,25800,25800,25800,25800,0
|
|
20240502,174900,1341547100,25800,25800,25800,25800,0
|
|
20240502,174800,1341547100,25800,25800,25800,25800,0
|
|
20240502,174700,1341547100,25800,25800,25800,25800,0
|
|
20240502,174600,1341547100,25800,25800,25800,25800,0
|
|
20240502,174500,1341547100,25800,25800,25800,25800,0
|
|
20240502,174400,1341547100,25800,25800,25800,25800,0
|
|
20240502,174300,1341547100,25800,25800,25800,25800,0
|
|
20240502,174200,1341547100,25800,25800,25800,25800,0
|
|
20240502,174100,1341547100,25800,25800,25800,25800,0
|
|
20240502,174000,1341547100,25800,25800,25800,25800,0
|
|
20240502,173900,1341547100,25800,25800,25800,25800,0
|
|
20240502,173800,1341547100,25800,25800,25800,25800,0
|
|
20240502,173700,1341547100,25800,25800,25800,25800,0
|
|
20240502,173600,1341547100,25800,25800,25800,25800,0
|
|
20240502,173500,1341547100,25800,25800,25800,25800,0
|
|
20240502,173400,1341547100,25800,25800,25800,25800,1441
|
|
20240502,173300,1341547100,25800,25800,25800,25800,0
|
|
20240502,173200,1341547100,25800,25800,25800,25800,0
|
|
20240502,173100,1341547100,25800,25800,25800,25800,0
|
|
20240502,173000,1341547100,25800,25800,25800,25800,0
|
|
20240502,172900,1341547100,25800,25800,25800,25800,0
|
|
20240502,172800,1341547100,25800,25800,25800,25800,0
|
|
20240502,172700,1341547100,25800,25800,25800,25800,0
|
|
20240502,172600,1341547100,25800,25800,25800,25800,0
|
|
20240502,172500,1341547100,25800,25800,25800,25800,0
|
|
20240502,172400,1341547100,25800,25800,25800,25800,0
|
|
20240502,172300,1341547100,25800,25800,25800,25800,0
|
|
20240502,172200,1341547100,25800,25800,25800,25800,0
|
|
20240502,172100,1341547100,25800,25800,25800,25800,0
|
|
20240502,172000,1341547100,25800,25800,25800,25800,0
|
|
20240502,171900,1341547100,25800,25800,25800,25800,0
|
|
20240502,171800,1341547100,25800,25800,25800,25800,0
|
|
20240502,171700,1341547100,25800,25800,25800,25800,0
|
|
20240502,171600,1341547100,25800,25800,25800,25800,0
|
|
20240502,171500,1341547100,25800,25800,25800,25800,0
|
|
20240502,171400,1341547100,25800,25800,25800,25800,0
|
|
20240502,171300,1341547100,25800,25800,25800,25800,0
|
|
20240502,171200,1341547100,25800,25800,25800,25800,0
|
|
20240502,171100,1341547100,25800,25800,25800,25800,0
|
|
20240502,171000,1341547100,25800,25800,25800,25800,0
|
|
20240502,170900,1341547100,25800,25800,25800,25800,0
|
|
20240502,170800,1341547100,25800,25800,25800,25800,0
|
|
20240502,170700,1341547100,25800,25800,25800,25800,0
|
|
20240502,170600,1341547100,25800,25800,25800,25800,0
|
|
20240502,170500,1341547100,25800,25800,25800,25800,0
|
|
20240502,170400,1341547100,25800,25800,25800,25800,1441
|
|
20240502,170300,1341547100,25800,25800,25800,25800,0
|
|
20240502,170200,1341547100,25800,25800,25800,25800,0
|
|
20240502,170100,1341547100,25800,25800,25800,25800,0
|
|
20240502,170000,1341547100,25800,25800,25800,25800,0
|
|
20240502,165900,1341547100,25800,25800,25800,25800,0
|
|
20240502,165800,1341547100,25800,25800,25800,25800,0
|
|
20240502,165700,1341547100,25800,25800,25800,25800,0
|
|
20240502,165600,1341547100,25800,25800,25800,25800,0
|
|
20240502,165500,1341547100,25800,25800,25800,25800,0
|
|
20240502,165400,1341547100,25800,25800,25800,25800,0
|
|
20240502,165300,1341547100,25800,25800,25800,25800,0
|
|
20240502,165200,1341547100,25800,25800,25800,25800,0
|
|
20240502,165100,1341547100,25800,25800,25800,25800,0
|
|
20240502,165000,1341547100,25800,25800,25800,25800,0
|
|
20240502,164900,1341547100,25800,25800,25800,25800,0
|
|
20240502,164800,1341547100,25800,25800,25800,25800,0
|
|
20240502,164700,1341547100,25800,25800,25800,25800,0
|
|
20240502,164600,1341547100,25800,25800,25800,25800,0
|
|
20240502,164500,1341547100,25800,25800,25800,25800,0
|
|
20240502,164400,1341547100,25800,25800,25800,25800,0
|
|
20240502,164300,1341547100,25800,25800,25800,25800,0
|
|
20240502,164200,1341547100,25800,25800,25800,25800,0
|
|
20240502,164100,1341547100,25800,25800,25800,25800,0
|
|
20240502,164000,1341547100,25800,25800,25800,25800,0
|
|
20240502,163900,1341547100,25800,25800,25800,25800,0
|
|
20240502,163800,1341547100,25800,25800,25800,25800,0
|
|
20240502,163700,1341547100,25800,25800,25800,25800,0
|
|
20240502,163600,1341547100,25800,25800,25800,25800,0
|
|
20240502,163500,1341547100,25800,25800,25800,25800,0
|
|
20240502,163400,1341547100,25800,25800,25800,25800,1441
|
|
20240502,163300,1341547100,25800,25800,25800,25800,0
|
|
20240502,163200,1341547100,25800,25800,25800,25800,0
|
|
20240502,163100,1341547100,25800,25800,25800,25800,0
|
|
20240502,163000,1341547100,25800,25800,25800,25800,0
|
|
20240502,162900,1341547100,25800,25800,25800,25800,0
|
|
20240502,162800,1341547100,25800,25800,25800,25800,0
|
|
20240502,162700,1341547100,25800,25800,25800,25800,0
|
|
20240502,162600,1341547100,25800,25800,25800,25800,0
|
|
20240502,162500,1341547100,25800,25800,25800,25800,0
|
|
20240502,162400,1341547100,25800,25800,25800,25800,0
|
|
20240502,162300,1341547100,25800,25800,25800,25800,0
|
|
20240502,162200,1341547100,25800,25800,25800,25800,0
|
|
20240502,162100,1341547100,25800,25800,25800,25800,0
|
|
20240502,162000,1341547100,25800,25800,25800,25800,0
|
|
20240502,161900,1341547100,25800,25800,25800,25800,0
|
|
20240502,161800,1341547100,25800,25800,25800,25800,0
|
|
20240502,161700,1341547100,25800,25800,25800,25800,0
|
|
20240502,161600,1341547100,25800,25800,25800,25800,0
|
|
20240502,161500,1341547100,25800,25800,25800,25800,0
|
|
20240502,161400,1341547100,25800,25800,25800,25800,0
|
|
20240502,161300,1341547100,25800,25800,25800,25800,0
|
|
20240502,161200,1341547100,25800,25800,25800,25800,0
|
|
20240502,161100,1341547100,25800,25800,25800,25800,0
|
|
20240502,161000,1341547100,25800,25800,25800,25800,0
|
|
20240502,160900,1341547100,25800,25800,25800,25800,0
|
|
20240502,160800,1341547100,25800,25800,25800,25800,0
|
|
20240502,160700,1341547100,25800,25800,25800,25800,0
|
|
20240502,160600,1341547100,25800,25800,25800,25800,0
|
|
20240502,160500,1341547100,25800,25800,25800,25800,0
|
|
20240502,160400,1341547100,25800,25800,25800,25800,1441
|
|
20240502,160300,1341547100,25800,25800,25800,25800,0
|
|
20240502,160200,1341547100,25800,25800,25800,25800,0
|
|
20240502,160100,1341547100,25800,25800,25800,25800,0
|
|
20240502,160000,1341547100,25800,25800,25800,25800,0
|
|
20240502,155900,1341547100,25800,25800,25800,25800,0
|
|
20240502,155800,1341547100,25800,25800,25800,25800,0
|
|
20240502,155700,1341547100,25800,25800,25800,25800,0
|
|
20240502,155600,1341547100,25800,25800,25800,25800,0
|
|
20240502,155500,1341547100,25800,25800,25800,25800,0
|
|
20240502,155400,1341547100,25800,25800,25800,25800,0
|
|
20240502,155300,1341547100,25800,25800,25800,25800,0
|
|
20240502,155200,1341547100,25800,25800,25800,25800,0
|
|
20240502,155100,1341547100,25800,25800,25800,25800,0
|
|
20240502,155000,1341547100,25800,25800,25800,25800,0
|
|
20240502,154900,1341547100,25800,25800,25800,25800,0
|
|
20240502,154800,1341547100,25800,25800,25800,25800,0
|
|
20240502,154700,1341547100,25800,25800,25800,25800,0
|
|
20240502,154600,1341547100,25800,25800,25800,25800,0
|
|
20240502,154500,1341547100,25800,25800,25800,25800,0
|
|
20240502,154400,1341547100,25800,25800,25800,25800,0
|
|
20240502,154300,1341547100,25800,25800,25800,25800,0
|
|
20240502,154200,1341547100,25800,25800,25800,25800,0
|
|
20240502,154100,1341547100,25800,25800,25800,25800,0
|
|
20240502,154000,1341547100,25800,25800,25800,25800,0
|
|
20240502,153900,1341547100,25800,25800,25800,25800,0
|
|
20240502,153800,1341547100,25800,25800,25800,25800,0
|
|
20240502,153700,1341547100,25800,25800,25800,25800,0
|
|
20240502,153600,1341547100,25800,25800,25800,25800,0
|
|
20240502,153500,1341547100,25800,25800,25800,25800,0
|
|
20240502,153400,1341547100,25800,25800,25800,25800,1441
|
|
20240502,153300,1341547100,25800,25800,25800,25800,0
|
|
20240502,153200,1341547100,25800,25800,25800,25800,0
|
|
20240502,153100,1341547100,25800,25800,25800,25800,0
|
|
20240502,153000,1341547100,25800,25800,25800,25800,1441
|
|
20240502,152900,1304369300,25800,25800,25800,25800,0
|
|
20240502,152800,1304369300,25800,25800,25800,25800,0
|
|
20240502,152700,1304369300,25800,25800,25800,25800,0
|
|
20240502,152600,1304369300,25800,25800,25800,25800,0
|
|
20240502,152500,1304369300,25800,25800,25800,25800,0
|
|
20240502,152400,1304369300,25800,25800,25800,25800,0
|
|
20240502,152300,1304369300,25800,25800,25800,25800,0
|
|
20240502,152200,1304369300,25800,25800,25800,25800,0
|
|
20240502,152100,1304369300,25800,25800,25800,25800,0
|
|
20240502,152000,1304369300,25800,25800,25800,25800,0
|
|
20240502,151900,1304369300,25800,25850,25850,25800,11
|
|
20240502,151800,1304085300,25850,25750,25850,25750,176
|
|
20240502,151700,1299550200,25750,25800,25800,25750,91
|
|
20240502,151600,1297204400,25850,25850,25850,25850,0
|
|
20240502,151500,1297204400,25850,25800,25850,25800,65
|
|
20240502,151400,1295526950,25800,25800,25800,25800,30
|
|
20240502,151300,1294752950,25850,25850,25850,25850,0
|
|
20240502,151200,1294752950,25850,25850,25850,25850,1
|
|
20240502,151100,1294727100,25850,25850,25850,25850,3
|
|
20240502,151000,1294649550,25750,25750,25750,25750,0
|
|
20240502,150900,1294649550,25750,25800,25800,25750,375
|
|
20240502,150800,1284992050,25850,25850,25850,25850,300
|
|
20240502,150700,1277237050,25850,25850,25850,25800,1181
|
|
20240502,150600,1246723250,25850,25750,25850,25750,1407
|
|
20240502,150500,1210352800,25750,25750,25750,25750,50
|
|
20240502,150400,1209065300,25750,25750,25750,25750,42
|
|
20240502,150300,1207983800,25750,25800,25850,25750,312
|
|
20240502,150200,1199920700,25800,25800,25800,25800,68
|
|
20240502,150100,1198166300,25800,25800,25850,25800,484
|
|
20240502,150000,1185679050,25800,25750,25800,25750,716
|
|
20240502,145900,1167207000,25750,25800,25800,25750,3
|
|
20240502,145800,1167129700,25750,25750,25750,25750,14
|
|
20240502,145700,1166769200,25800,25850,25850,25800,21
|
|
20240502,145600,1166227350,25850,25850,25850,25850,1
|
|
20240502,145500,1166201500,25800,25900,25900,25800,3
|
|
20240502,145400,1166123950,25900,25800,25900,25800,150
|
|
20240502,145300,1162240350,25850,25850,25850,25850,2
|
|
20240502,145200,1162188650,25900,25900,25900,25900,0
|
|
20240502,145100,1162188650,25900,25850,25900,25800,907
|
|
20240502,145000,1138745100,25850,25800,25850,25800,2085
|
|
20240502,144900,1084917050,25750,25750,25750,25700,72
|
|
20240502,144800,1083065100,25800,25800,25800,25800,1
|
|
20240502,144700,1083039300,25750,25750,25750,25750,161
|
|
20240502,144600,1078893550,25750,25750,25750,25750,4
|
|
20240502,144500,1078790550,25700,25700,25700,25700,14
|
|
20240502,144400,1078430750,25700,25700,25700,25700,41
|
|
20240502,144300,1077377050,25800,25700,25800,25700,32
|
|
20240502,144200,1076551650,25800,25800,25800,25800,0
|
|
20240502,144100,1076551650,25800,25600,25800,25600,3557
|
|
20240502,144000,984977000,25600,25600,25650,25600,51
|
|
20240502,143900,983671000,25600,25600,25600,25600,2
|
|
20240502,143800,983619800,25650,25650,25650,25650,252
|
|
20240502,143700,977156000,25650,25650,25650,25650,0
|
|
20240502,143600,977156000,25650,25650,25650,25650,15
|
|
20240502,143500,976771250,25650,25650,25650,25650,64
|
|
20240502,143400,975129650,25650,25650,25650,25650,1
|
|
20240502,143300,975104000,25650,25650,25650,25650,0
|
|
20240502,143200,975104000,25650,25650,25650,25650,62
|
|
20240502,143100,973513700,25700,25700,25700,25700,0
|
|
20240502,143000,973513700,25700,25700,25700,25700,1
|
|
20240502,142900,973488000,25750,25750,25750,25750,1
|
|
20240502,142800,973462250,25700,25700,25700,25700,40
|
|
20240502,142700,972434250,25700,25700,25700,25700,14
|
|
20240502,142600,972074450,25700,25700,25700,25700,2
|
|
20240502,142500,972023050,25700,25700,25700,25700,0
|
|
20240502,142400,972023050,25700,25700,25700,25700,0
|
|
20240502,142300,972023050,25700,25700,25700,25700,15
|
|
20240502,142200,971637550,25700,25700,25700,25700,2
|
|
20240502,142100,971586150,25700,25700,25700,25700,63
|
|
20240502,142000,969967050,25650,25650,25650,25650,0
|
|
20240502,141900,969967050,25650,25650,25650,25650,14
|
|
20240502,141800,969607950,25650,25650,25650,25650,64
|
|
20240502,141700,967966350,25750,25750,25750,25750,33
|
|
20240502,141600,967116600,25650,25650,25650,25650,0
|
|
20240502,141500,967116600,25650,25650,25650,25650,0
|
|
20240502,141400,967116600,25650,25650,25650,25650,15
|
|
20240502,141300,966731850,25650,25650,25650,25650,11
|
|
20240502,141200,966449700,25650,25650,25650,25650,9
|
|
20240502,141100,966218850,25650,25650,25650,25650,35
|
|
20240502,141000,965321100,25650,25650,25650,25650,17
|
|
20240502,140900,964885050,25750,25750,25750,25750,0
|
|
20240502,140800,964885050,25750,25750,25750,25750,0
|
|
20240502,140700,964885050,25750,25750,25750,25750,0
|
|
20240502,140600,964885050,25750,25700,25750,25700,130
|
|
20240502,140500,961540700,25700,25700,25700,25700,54
|
|
20240502,140400,960152900,25600,25600,25600,25600,0
|
|
20240502,140300,960152900,25600,25600,25600,25600,46
|
|
20240502,140200,958975300,25650,25650,25650,25650,27
|
|
20240502,140100,958282750,25650,25650,25650,25600,809
|
|
20240502,140000,937531950,25600,25600,25600,25600,0
|
|
20240502,135900,937531950,25600,25600,25600,25600,10
|
|
20240502,135800,937275950,25600,25600,25600,25600,0
|
|
20240502,135700,937275950,25600,25600,25600,25600,407
|
|
20240502,135600,926856750,25650,25650,25650,25650,360
|
|
20240502,135500,917622750,25650,25650,25650,25650,0
|
|
20240502,135400,917622750,25650,25650,25650,25650,0
|
|
20240502,135300,917622750,25650,25650,25650,25650,5
|
|
20240502,135200,917494500,25650,25650,25650,25650,16
|
|
20240502,135100,917084100,25650,25650,25650,25650,0
|
|
20240502,135000,917084100,25650,25650,25650,25650,29
|
|
20240502,134900,916340250,25650,25650,25650,25650,2
|
|
20240502,134800,916288950,25650,25650,25650,25650,14
|
|
20240502,134700,915929850,25750,25750,25750,25750,10
|
|
20240502,134600,915672350,25750,25750,25750,25750,1
|
|
20240502,134500,915646600,25700,25700,25700,25700,15
|
|
20240502,134400,915261100,25700,25700,25700,25700,41
|
|
20240502,134300,914207400,25700,25700,25700,25700,15
|
|
20240502,134200,913821900,25800,25700,25800,25700,42
|
|
20240502,134100,912741500,25700,25650,25700,25650,3017
|
|
20240502,134000,835208350,25700,25650,25700,25650,454
|
|
20240502,133900,823558300,25650,25650,25650,25650,14
|
|
20240502,133800,823199200,25700,25700,25700,25700,0
|
|
20240502,133700,823199200,25700,25650,25700,25650,13
|
|
20240502,133600,822865650,25650,25650,25650,25650,56
|
|
20240502,133500,821429250,25650,25650,25650,25650,14
|
|
20240502,133400,821070150,25650,25650,25650,25650,0
|
|
20240502,133300,821070150,25650,25700,25700,25650,82
|
|
20240502,133200,818966250,25650,25650,25650,25650,2
|
|
20240502,133100,818914950,25650,25650,25650,25650,0
|
|
20240502,133000,818914950,25650,25650,25650,25650,15
|
|
20240502,132900,818530200,25650,25650,25650,25650,0
|
|
20240502,132800,818530200,25650,25650,25650,25650,1
|
|
20240502,132700,818504550,25650,25650,25650,25650,0
|
|
20240502,132600,818504550,25650,25650,25650,25650,23
|
|
20240502,132500,817914600,25650,25650,25650,25650,0
|
|
20240502,132400,817914600,25650,25650,25650,25650,2
|
|
20240502,132300,817863300,25650,25650,25650,25650,0
|
|
20240502,132200,817863300,25650,25650,25650,25650,14
|
|
20240502,132100,817504200,25650,25700,25700,25650,72
|
|
20240502,132000,815655850,25650,25650,25650,25650,2
|
|
20240502,131900,815604550,25650,25650,25650,25650,0
|
|
20240502,131800,815604550,25650,25650,25650,25650,0
|
|
20240502,131700,815604550,25650,25650,25650,25650,29
|
|
20240502,131600,814860700,25650,25650,25650,25650,1
|
|
20240502,131500,814835050,25650,25650,25650,25650,11
|
|
20240502,131400,814552900,25650,25650,25650,25650,4
|
|
20240502,131300,814450300,25650,25650,25650,25650,14
|
|
20240502,131200,814091200,25650,25650,25650,25650,2
|
|
20240502,131100,814039900,25650,25650,25650,25650,2
|
|
20240502,131000,813988600,25650,25650,25650,25650,0
|
|
20240502,130900,813988600,25650,25650,25650,25650,0
|
|
20240502,130800,813988600,25650,25650,25650,25650,16
|
|
20240502,130700,813578200,25650,25650,25650,25650,0
|
|
20240502,130600,813578200,25650,25650,25650,25650,1
|
|
20240502,130500,813552550,25650,25650,25650,25650,0
|
|
20240502,130400,813552550,25650,25650,25650,25650,15
|
|
20240502,130300,813167800,25650,25650,25650,25650,2
|
|
20240502,130200,813116500,25650,25650,25650,25650,9
|
|
20240502,130100,812885650,25650,25650,25650,25650,0
|
|
20240502,130000,812885650,25650,25650,25650,25650,14
|
|
20240502,125900,812526550,25650,25650,25650,25650,1
|
|
20240502,125800,812500900,25650,25650,25650,25650,0
|
|
20240502,125700,812500900,25650,25650,25650,25650,0
|
|
20240502,125600,812500900,25650,25650,25650,25650,0
|
|
20240502,125500,812500900,25650,25650,25650,25650,16
|
|
20240502,125400,812090500,25650,25650,25650,25650,93
|
|
20240502,125300,809705050,25650,25650,25650,25650,1
|
|
20240502,125200,809679400,25650,25650,25650,25650,1
|
|
20240502,125100,809653750,25600,25650,25650,25600,67
|
|
20240502,125000,807936050,25600,25600,25600,25600,9
|
|
20240502,124900,807705650,25600,25600,25600,25600,1
|
|
20240502,124800,807680050,25600,25600,25600,25600,30
|
|
20240502,124700,806912050,25600,25600,25600,25600,26
|
|
20240502,124600,806246450,25600,25600,25600,25600,0
|
|
20240502,124500,806246450,25600,25600,25600,25600,0
|
|
20240502,124400,806246450,25600,25600,25600,25600,0
|
|
20240502,124300,806246450,25600,25600,25700,25600,28
|
|
20240502,124200,805529550,25600,25600,25600,25600,14
|
|
20240502,124100,805171150,25700,25650,25700,25650,50
|
|
20240502,124000,803886750,25650,25650,25650,25650,19
|
|
20240502,123900,803399400,25650,25650,25650,25650,2
|
|
20240502,123800,803348100,25650,25650,25650,25650,15
|
|
20240502,123700,802963350,25650,25650,25650,25650,0
|
|
20240502,123600,802963350,25650,25650,25650,25650,0
|
|
20240502,123500,802963350,25650,25650,25650,25650,0
|
|
20240502,123400,802963350,25650,25700,25700,25650,167
|
|
20240502,123300,798678250,25650,25650,25650,25650,14
|
|
20240502,123200,798319150,25650,25650,25650,25650,0
|
|
20240502,123100,798319150,25650,25650,25650,25650,0
|
|
20240502,123000,798319150,25650,25650,25650,25650,10
|
|
20240502,122900,798062650,25650,25650,25650,25650,14
|
|
20240502,122800,797703550,25650,25650,25650,25650,0
|
|
20240502,122700,797703550,25650,25650,25650,25650,20
|
|
20240502,122600,797190550,25650,25650,25650,25650,14
|
|
20240502,122500,796831450,25650,25650,25650,25650,50
|
|
20240502,122400,795548950,25650,25650,25650,25650,0
|
|
20240502,122300,795548950,25650,25650,25650,25650,0
|
|
20240502,122200,795548950,25650,25650,25650,25650,2
|
|
20240502,122100,795497650,25650,25650,25650,25650,0
|
|
20240502,122000,795497650,25650,25650,25650,25650,14
|
|
20240502,121900,795138550,25650,25650,25650,25650,0
|
|
20240502,121800,795138550,25650,25700,25700,25650,26
|
|
20240502,121700,794470450,25700,25650,25700,25650,60
|
|
20240502,121600,792928950,25650,25650,25650,25650,14
|
|
20240502,121500,792569850,25650,25650,25650,25650,9
|
|
20240502,121400,792339000,25700,25650,25700,25650,2
|
|
20240502,121300,792287650,25650,25650,25650,25650,0
|
|
20240502,121200,792287650,25650,25650,25650,25650,15
|
|
20240502,121100,791902900,25650,25650,25650,25650,0
|
|
20240502,121000,791902900,25650,25650,25650,25650,2
|
|
20240502,120900,791851600,25650,25650,25650,25650,0
|
|
20240502,120800,791851600,25650,25650,25650,25650,0
|
|
20240502,120700,791851600,25650,25700,25700,25650,85
|
|
20240502,120600,789667800,25700,25700,25700,25700,0
|
|
20240502,120500,789667800,25700,25700,25700,25700,43
|
|
20240502,120400,788562700,25800,25800,25800,25800,10
|
|
20240502,120300,788304700,25700,25700,25800,25700,1303
|
|
20240502,120200,754780100,25700,25700,25700,25700,400
|
|
20240502,120100,744500100,25500,25600,25600,25500,1026
|
|
20240502,120000,718284700,25600,25600,25600,25600,0
|
|
20240502,115900,718284700,25600,25600,25600,25600,0
|
|
20240502,115800,718284700,25600,25650,25650,25600,751
|
|
20240502,115700,699050600,25650,25650,25650,25650,1
|
|
20240502,115600,699024950,25700,25700,25700,25700,2
|
|
20240502,115500,698973550,25700,25650,25700,25650,49
|
|
20240502,115400,697715150,25650,25650,25650,25650,14
|
|
20240502,115300,697356050,25650,25650,25650,25650,2
|
|
20240502,115200,697304750,25700,25700,25700,25700,0
|
|
20240502,115100,697304750,25700,25650,25700,25650,181
|
|
20240502,115000,692657100,25650,25600,25650,25600,27
|
|
20240502,114900,691965750,25600,25600,25600,25600,2
|
|
20240502,114800,691914550,25600,25600,25600,25600,0
|
|
20240502,114700,691914550,25600,25600,25600,25600,0
|
|
20240502,114600,691914550,25600,25600,25600,25600,60
|
|
20240502,114500,690378550,25600,25650,25650,25600,110
|
|
20240502,114400,687557850,25700,25700,25700,25700,1
|
|
20240502,114300,687532150,25750,25750,25750,25750,1
|
|
20240502,114200,687506400,25650,25750,25750,25650,10
|
|
20240502,114100,687249800,25650,25650,25650,25650,61
|
|
20240502,114000,685685150,25750,25750,25750,25750,1
|
|
20240502,113900,685659400,25750,25750,25750,25750,1
|
|
20240502,113800,685633650,25650,25650,25650,25650,13
|
|
20240502,113700,685300200,25650,25650,25650,25650,0
|
|
20240502,113600,685300200,25650,25650,25650,25650,16
|
|
20240502,113500,684889800,25650,25650,25650,25650,0
|
|
20240502,113400,684889800,25650,25650,25650,25650,0
|
|
20240502,113300,684889800,25650,25650,25650,25650,0
|
|
20240502,113200,684889800,25650,25650,25650,25650,18
|
|
20240502,113100,684428100,25700,25700,25700,25700,6
|
|
20240502,113000,684273900,25700,25700,25700,25700,9
|
|
20240502,112900,684042600,25700,25700,25700,25700,50
|
|
20240502,112800,682757600,25700,25700,25700,25700,16
|
|
20240502,112700,682346400,25700,25700,25700,25700,2
|
|
20240502,112600,682295000,25700,25700,25700,25700,0
|
|
20240502,112500,682295000,25700,25700,25700,25700,2
|
|
20240502,112400,682243600,25700,25700,25700,25700,8
|
|
20240502,112300,682038000,25700,25700,25700,25700,14
|
|
20240502,112200,681678200,25700,25700,25700,25700,0
|
|
20240502,112100,681678200,25700,25700,25700,25700,5
|
|
20240502,112000,681549700,25700,25750,25750,25700,48
|
|
20240502,111900,680314600,25700,25700,25700,25700,15
|
|
20240502,111800,679929100,25750,25750,25750,25750,0
|
|
20240502,111700,679929100,25750,25750,25750,25750,50
|
|
20240502,111600,678641600,25750,25750,25750,25700,98
|
|
20240502,111500,676118200,25750,25700,25750,25700,15
|
|
20240502,111400,675732650,25700,25700,25700,25700,0
|
|
20240502,111300,675732650,25700,25750,25750,25700,141
|
|
20240502,111200,672103950,25700,25700,25700,25700,1
|
|
20240502,111100,672078250,25700,25700,25700,25700,0
|
|
20240502,111000,672078250,25700,25700,25700,25700,55
|
|
20240502,110900,670664750,25700,25700,25700,25700,0
|
|
20240502,110800,670664750,25700,25700,25700,25700,0
|
|
20240502,110700,670664750,25700,25700,25700,25700,2
|
|
20240502,110600,670613350,25700,25700,25700,25700,15
|
|
20240502,110500,670227850,25800,25850,25850,25800,200
|
|
20240502,110400,665062400,25850,25650,25850,25650,2401
|
|
20240502,110300,603101700,25500,25500,25500,25500,10
|
|
20240502,110200,602846700,25500,25500,25500,25500,0
|
|
20240502,110100,602846700,25500,25650,25650,25500,52
|
|
20240502,110000,601519500,25500,25500,25500,25500,41
|
|
20240502,105900,600474000,25500,25500,25500,25500,1
|
|
20240502,105800,600448500,25500,25550,25550,25500,1601
|
|
20240502,105700,559621100,25550,25550,25550,25550,14
|
|
20240502,105600,559263400,25550,25650,25650,25550,530
|
|
20240502,105500,545716900,25550,25550,25550,25550,3
|
|
20240502,105400,545640250,25550,25550,25550,25550,0
|
|
20240502,105300,545640250,25550,25550,25550,25550,15
|
|
20240502,105200,545257000,25550,25550,25550,25550,0
|
|
20240502,105100,545257000,25550,25550,25550,25550,2
|
|
20240502,105000,545205900,25550,25550,25550,25550,24
|
|
20240502,104900,544592700,25550,25550,25550,25550,0
|
|
20240502,104800,544592700,25550,25550,25550,25550,14
|
|
20240502,104700,544235000,25550,25550,25550,25550,2
|
|
20240502,104600,544183900,25650,25600,25650,25550,3311
|
|
20240502,104500,459520650,25650,25700,25700,25650,375
|
|
20240502,104400,449901600,25700,25700,25700,25700,19
|
|
20240502,104300,449413300,25700,25700,25700,25700,1
|
|
20240502,104200,449387600,25700,25700,25700,25700,54
|
|
20240502,104100,447999800,25700,25700,25700,25700,50
|
|
20240502,104000,446714800,25700,25700,25700,25700,15
|
|
20240502,103900,446329300,25700,25700,25700,25700,11
|
|
20240502,103800,446046600,25700,25700,25700,25700,0
|
|
20240502,103700,446046600,25700,25700,25700,25700,0
|
|
20240502,103600,446046600,25700,25700,25700,25700,0
|
|
20240502,103500,446046600,25700,25700,25700,25700,14
|
|
20240502,103400,445686800,25700,25700,25700,25700,2
|
|
20240502,103300,445635400,25700,25700,25700,25700,0
|
|
20240502,103200,445635400,25700,25700,25700,25700,9
|
|
20240502,103100,445404100,25700,25700,25700,25700,14
|
|
20240502,103000,445044300,25700,25700,25700,25700,2
|
|
20240502,102900,444992900,25700,25700,25700,25700,0
|
|
20240502,102800,444992900,25700,25700,25700,25700,0
|
|
20240502,102700,444992900,25700,25700,25700,25700,2
|
|
20240502,102600,444941500,25700,25700,25700,25700,16
|
|
20240502,102500,444530300,25700,25700,25700,25700,0
|
|
20240502,102400,444530300,25700,25700,25700,25700,9
|
|
20240502,102300,444299000,25700,25700,25700,25700,1
|
|
20240502,102200,444273300,25700,25700,25700,25700,16
|
|
20240502,102100,443862100,25700,25700,25700,25700,80
|
|
20240502,102000,441806100,25750,25700,25750,25700,12
|
|
20240502,101900,441497150,25700,25700,25700,25700,0
|
|
20240502,101800,441497150,25700,25700,25700,25700,16
|
|
20240502,101700,441085950,25750,25750,25750,25750,11
|
|
20240502,101600,440802700,25800,25800,25800,25800,0
|
|
20240502,101500,440802700,25800,25800,25800,25800,1
|
|
20240502,101400,440776900,25750,25750,25750,25750,4
|
|
20240502,101300,440673900,25750,25750,25750,25750,16
|
|
20240502,101200,440261900,25750,25750,25800,25750,11
|
|
20240502,101100,439978200,25750,25750,25750,25750,0
|
|
20240502,101000,439978200,25750,25750,25750,25750,17
|
|
20240502,100900,439540450,25800,25800,25800,25800,2
|
|
20240502,100800,439488850,25800,25750,25800,25750,3
|
|
20240502,100700,439411550,25800,25750,25800,25750,76
|
|
20240502,100600,437452550,25800,25700,25800,25700,847
|
|
20240502,100500,415636150,25700,25650,25700,25650,27
|
|
20240502,100400,414943100,25650,25650,25650,25650,2
|
|
20240502,100300,414891800,25650,25650,25650,25650,9
|
|
20240502,100200,414660950,25650,25650,25650,25650,10
|
|
20240502,100100,414404450,25650,25650,25650,25650,20
|
|
20240502,100000,413891450,25650,25650,25650,25650,16
|
|
20240502,095900,413481050,25700,25700,25700,25700,305
|
|
20240502,095800,405642550,25750,25750,25750,25750,37
|
|
20240502,095700,404689800,25750,25750,25750,25750,1
|
|
20240502,095600,404664050,25700,25700,25700,25700,0
|
|
20240502,095500,404664050,25700,25750,25750,25700,18
|
|
20240502,095400,404201400,25750,25750,25750,25750,2
|
|
20240502,095300,404149900,25750,25750,25800,25700,387
|
|
20240502,095200,394174250,25750,25750,25750,25750,0
|
|
20240502,095100,394174250,25750,25750,25750,25750,10
|
|
20240502,095000,393916750,25750,25750,25750,25750,17
|
|
20240502,094900,393479000,25750,25800,25800,25750,4
|
|
20240502,094800,393375900,25750,25750,25750,25750,9
|
|
20240502,094700,393144150,25800,25800,25800,25800,1
|
|
20240502,094600,393118350,25750,25750,25750,25750,0
|
|
20240502,094500,393118350,25750,25750,25750,25750,17
|
|
20240502,094400,392680600,25800,25750,25800,25750,12
|
|
20240502,094300,392371100,25850,25850,25850,25850,0
|
|
20240502,094200,392371100,25850,25850,25850,25850,0
|
|
20240502,094100,392371100,25850,25850,25850,25850,172
|
|
20240502,094000,387924900,25750,25750,25750,25750,22
|
|
20240502,093900,387358400,25750,25800,25850,25750,549
|
|
20240502,093800,373170800,25850,25850,25850,25850,11
|
|
20240502,093700,372886450,25850,25850,25850,25850,20
|
|
20240502,093600,372369450,25750,25750,25750,25750,0
|
|
20240502,093500,372369450,25750,25850,25850,25750,43
|
|
20240502,093400,371259700,25750,25750,25750,25750,2
|
|
20240502,093300,371208200,25850,25850,25850,25850,0
|
|
20240502,093200,371208200,25850,25850,25850,25850,242
|
|
20240502,093100,364952500,25850,25850,25850,25850,91
|
|
20240502,093000,362600150,25850,25800,25850,25700,96
|
|
20240502,092900,360123900,25800,25700,25800,25650,2124
|
|
20240502,092800,305454500,25700,25700,25700,25700,0
|
|
20240502,092700,305454500,25700,25700,25700,25700,15
|
|
20240502,092600,305069000,25700,25700,25700,25700,0
|
|
20240502,092500,305069000,25700,25700,25700,25700,459
|
|
20240502,092400,293272700,25700,25700,25700,25700,0
|
|
20240502,092300,293272700,25700,25700,25700,25700,773
|
|
20240502,092200,273406600,25750,25800,25800,25750,102
|
|
20240502,092100,270779950,25800,25800,25800,25800,13
|
|
20240502,092000,270444550,25750,25750,25750,25750,37
|
|
20240502,091900,269491800,25750,25750,25750,25750,85
|
|
20240502,091800,267303050,25750,25750,25750,25750,4098
|
|
20240502,091700,161779550,25750,25700,25750,25700,4254
|
|
20240502,091600,52288000,25650,25650,25650,25600,316
|
|
20240502,091500,44185000,25650,25650,25650,25650,0
|
|
20240502,091400,44185000,25650,25600,25650,25600,2
|
|
20240502,091300,44133750,25550,25550,25550,25550,0
|
|
20240502,091200,44133750,25550,25600,25600,25550,11
|
|
20240502,091100,43852350,25600,25600,25600,25600,3
|
|
20240502,091000,43775550,25600,25600,25600,25600,11
|
|
20240502,090900,43493950,25650,25650,25650,25650,811
|
|
20240502,090800,22691800,25650,25650,25650,25650,78
|
|
20240502,090700,20691100,25650,25700,25700,25650,43
|
|
20240502,090600,19588100,25650,25700,25700,25650,12
|
|
20240502,090500,19280250,25700,25700,25700,25700,11
|
|
20240502,090400,18997550,25700,25700,25700,25700,114
|
|
20240502,090300,16067750,25650,25650,25650,25650,0
|
|
20240502,090200,16067750,25650,25600,25650,25600,169
|
|
20240502,090100,11739550,25600,25600,25600,25600,4
|
|
20240502,090000,11637150,25600,25600,25600,25550,455
|