577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,183400,939747300,26000,26000,26000,26000,2281
|
|
20240503,183300,939747300,26000,26000,26000,26000,0
|
|
20240503,183200,939747300,26000,26000,26000,26000,0
|
|
20240503,183100,939747300,26000,26000,26000,26000,0
|
|
20240503,183000,939747300,26000,26000,26000,26000,0
|
|
20240503,182900,939747300,26000,26000,26000,26000,0
|
|
20240503,182800,939747300,26000,26000,26000,26000,0
|
|
20240503,182700,939747300,26000,26000,26000,26000,0
|
|
20240503,182600,939747300,26000,26000,26000,26000,0
|
|
20240503,182500,939747300,26000,26000,26000,26000,0
|
|
20240503,182400,939747300,26000,26000,26000,26000,0
|
|
20240503,182300,939747300,26000,26000,26000,26000,0
|
|
20240503,182200,939747300,26000,26000,26000,26000,0
|
|
20240503,182100,939747300,26000,26000,26000,26000,0
|
|
20240503,182000,939747300,26000,26000,26000,26000,0
|
|
20240503,181900,939747300,26000,26000,26000,26000,0
|
|
20240503,181800,939747300,26000,26000,26000,26000,0
|
|
20240503,181700,939747300,26000,26000,26000,26000,0
|
|
20240503,181600,939747300,26000,26000,26000,26000,0
|
|
20240503,181500,939747300,26000,26000,26000,26000,0
|
|
20240503,181400,939747300,26000,26000,26000,26000,0
|
|
20240503,181300,939747300,26000,26000,26000,26000,0
|
|
20240503,181200,939747300,26000,26000,26000,26000,0
|
|
20240503,181100,939747300,26000,26000,26000,26000,0
|
|
20240503,181000,939747300,26000,26000,26000,26000,0
|
|
20240503,180900,939747300,26000,26000,26000,26000,0
|
|
20240503,180800,939747300,26000,26000,26000,26000,0
|
|
20240503,180700,939747300,26000,26000,26000,26000,0
|
|
20240503,180600,939747300,26000,26000,26000,26000,0
|
|
20240503,180500,939747300,26000,26000,26000,26000,0
|
|
20240503,180400,939747300,26000,26000,26000,26000,2281
|
|
20240503,180300,939747300,26000,26000,26000,26000,0
|
|
20240503,180200,939747300,26000,26000,26000,26000,0
|
|
20240503,180100,939747300,26000,26000,26000,26000,0
|
|
20240503,180000,939747300,26000,26000,26000,26000,0
|
|
20240503,175900,939747300,26000,26000,26000,26000,0
|
|
20240503,175800,939747300,26000,26000,26000,26000,0
|
|
20240503,175700,939747300,26000,26000,26000,26000,0
|
|
20240503,175600,939747300,26000,26000,26000,26000,0
|
|
20240503,175500,939747300,26000,26000,26000,26000,0
|
|
20240503,175400,939747300,26000,26000,26000,26000,0
|
|
20240503,175300,939747300,26000,26000,26000,26000,0
|
|
20240503,175200,939747300,26000,26000,26000,26000,0
|
|
20240503,175100,939747300,26000,26000,26000,26000,0
|
|
20240503,175000,939747300,26000,26000,26000,26000,0
|
|
20240503,174900,939747300,26000,26000,26000,26000,0
|
|
20240503,174800,939747300,26000,26000,26000,26000,0
|
|
20240503,174700,939747300,26000,26000,26000,26000,0
|
|
20240503,174600,939747300,26000,26000,26000,26000,0
|
|
20240503,174500,939747300,26000,26000,26000,26000,0
|
|
20240503,174400,939747300,26000,26000,26000,26000,0
|
|
20240503,174300,939747300,26000,26000,26000,26000,0
|
|
20240503,174200,939747300,26000,26000,26000,26000,0
|
|
20240503,174100,939747300,26000,26000,26000,26000,0
|
|
20240503,174000,939747300,26000,26000,26000,26000,0
|
|
20240503,173900,939747300,26000,26000,26000,26000,0
|
|
20240503,173800,939747300,26000,26000,26000,26000,0
|
|
20240503,173700,939747300,26000,26000,26000,26000,0
|
|
20240503,173600,939747300,26000,26000,26000,26000,0
|
|
20240503,173500,939747300,26000,26000,26000,26000,0
|
|
20240503,173400,939747300,26000,26000,26000,26000,2281
|
|
20240503,173300,939747300,26000,26000,26000,26000,0
|
|
20240503,173200,939747300,26000,26000,26000,26000,0
|
|
20240503,173100,939747300,26000,26000,26000,26000,0
|
|
20240503,173000,939747300,26000,26000,26000,26000,0
|
|
20240503,172900,939747300,26000,26000,26000,26000,0
|
|
20240503,172800,939747300,26000,26000,26000,26000,0
|
|
20240503,172700,939747300,26000,26000,26000,26000,0
|
|
20240503,172600,939747300,26000,26000,26000,26000,0
|
|
20240503,172500,939747300,26000,26000,26000,26000,0
|
|
20240503,172400,939747300,26000,26000,26000,26000,0
|
|
20240503,172300,939747300,26000,26000,26000,26000,0
|
|
20240503,172200,939747300,26000,26000,26000,26000,0
|
|
20240503,172100,939747300,26000,26000,26000,26000,0
|
|
20240503,172000,939747300,26000,26000,26000,26000,0
|
|
20240503,171900,939747300,26000,26000,26000,26000,0
|
|
20240503,171800,939747300,26000,26000,26000,26000,0
|
|
20240503,171700,939747300,26000,26000,26000,26000,0
|
|
20240503,171600,939747300,26000,26000,26000,26000,0
|
|
20240503,171500,939747300,26000,26000,26000,26000,0
|
|
20240503,171400,939747300,26000,26000,26000,26000,0
|
|
20240503,171300,939747300,26000,26000,26000,26000,0
|
|
20240503,171200,939747300,26000,26000,26000,26000,0
|
|
20240503,171100,939747300,26000,26000,26000,26000,0
|
|
20240503,171000,939747300,26000,26000,26000,26000,0
|
|
20240503,170900,939747300,26000,26000,26000,26000,0
|
|
20240503,170800,939747300,26000,26000,26000,26000,0
|
|
20240503,170700,939747300,26000,26000,26000,26000,0
|
|
20240503,170600,939747300,26000,26000,26000,26000,0
|
|
20240503,170500,939747300,26000,26000,26000,26000,0
|
|
20240503,170400,939747300,26000,26000,26000,26000,2281
|
|
20240503,170300,939747300,26000,26000,26000,26000,0
|
|
20240503,170200,939747300,26000,26000,26000,26000,0
|
|
20240503,170100,939747300,26000,26000,26000,26000,0
|
|
20240503,170000,939747300,26000,26000,26000,26000,0
|
|
20240503,165900,939747300,26000,26000,26000,26000,0
|
|
20240503,165800,939747300,26000,26000,26000,26000,0
|
|
20240503,165700,939747300,26000,26000,26000,26000,0
|
|
20240503,165600,939747300,26000,26000,26000,26000,0
|
|
20240503,165500,939747300,26000,26000,26000,26000,0
|
|
20240503,165400,939747300,26000,26000,26000,26000,0
|
|
20240503,165300,939747300,26000,26000,26000,26000,0
|
|
20240503,165200,939747300,26000,26000,26000,26000,0
|
|
20240503,165100,939747300,26000,26000,26000,26000,0
|
|
20240503,165000,939747300,26000,26000,26000,26000,0
|
|
20240503,164900,939747300,26000,26000,26000,26000,0
|
|
20240503,164800,939747300,26000,26000,26000,26000,0
|
|
20240503,164700,939747300,26000,26000,26000,26000,0
|
|
20240503,164600,939747300,26000,26000,26000,26000,0
|
|
20240503,164500,939747300,26000,26000,26000,26000,0
|
|
20240503,164400,939747300,26000,26000,26000,26000,0
|
|
20240503,164300,939747300,26000,26000,26000,26000,0
|
|
20240503,164200,939747300,26000,26000,26000,26000,0
|
|
20240503,164100,939747300,26000,26000,26000,26000,0
|
|
20240503,164000,939747300,26000,26000,26000,26000,0
|
|
20240503,163900,939747300,26000,26000,26000,26000,0
|
|
20240503,163800,939747300,26000,26000,26000,26000,0
|
|
20240503,163700,939747300,26000,26000,26000,26000,0
|
|
20240503,163600,939747300,26000,26000,26000,26000,0
|
|
20240503,163500,939747300,26000,26000,26000,26000,0
|
|
20240503,163400,939747300,26000,26000,26000,26000,2281
|
|
20240503,163300,939747300,26000,26000,26000,26000,0
|
|
20240503,163200,939747300,26000,26000,26000,26000,0
|
|
20240503,163100,939747300,26000,26000,26000,26000,0
|
|
20240503,163000,939747300,26000,26000,26000,26000,0
|
|
20240503,162900,939747300,26000,26000,26000,26000,0
|
|
20240503,162800,939747300,26000,26000,26000,26000,0
|
|
20240503,162700,939747300,26000,26000,26000,26000,0
|
|
20240503,162600,939747300,26000,26000,26000,26000,0
|
|
20240503,162500,939747300,26000,26000,26000,26000,0
|
|
20240503,162400,939747300,26000,26000,26000,26000,0
|
|
20240503,162300,939747300,26000,26000,26000,26000,0
|
|
20240503,162200,939747300,26000,26000,26000,26000,0
|
|
20240503,162100,939747300,26000,26000,26000,26000,0
|
|
20240503,162000,939747300,26000,26000,26000,26000,0
|
|
20240503,161900,939747300,26000,26000,26000,26000,0
|
|
20240503,161800,939747300,26000,26000,26000,26000,0
|
|
20240503,161700,939747300,26000,26000,26000,26000,0
|
|
20240503,161600,939747300,26000,26000,26000,26000,0
|
|
20240503,161500,939747300,26000,26000,26000,26000,0
|
|
20240503,161400,939747300,26000,26000,26000,26000,0
|
|
20240503,161300,939747300,26000,26000,26000,26000,0
|
|
20240503,161200,939747300,26000,26000,26000,26000,0
|
|
20240503,161100,939747300,26000,26000,26000,26000,0
|
|
20240503,161000,939747300,26000,26000,26000,26000,0
|
|
20240503,160900,939747300,26000,26000,26000,26000,0
|
|
20240503,160800,939747300,26000,26000,26000,26000,0
|
|
20240503,160700,939747300,26000,26000,26000,26000,0
|
|
20240503,160600,939747300,26000,26000,26000,26000,0
|
|
20240503,160500,939747300,26000,26000,26000,26000,0
|
|
20240503,160400,939747300,26000,26000,26000,26000,2281
|
|
20240503,160300,939747300,26000,26000,26000,26000,0
|
|
20240503,160200,939747300,26000,26000,26000,26000,0
|
|
20240503,160100,939747300,26000,26000,26000,26000,0
|
|
20240503,160000,939747300,26000,26000,26000,26000,0
|
|
20240503,155900,939747300,26000,26000,26000,26000,0
|
|
20240503,155800,939747300,26000,26000,26000,26000,0
|
|
20240503,155700,939747300,26000,26000,26000,26000,0
|
|
20240503,155600,939747300,26000,26000,26000,26000,0
|
|
20240503,155500,939747300,26000,26000,26000,26000,0
|
|
20240503,155400,939747300,26000,26000,26000,26000,0
|
|
20240503,155300,939747300,26000,26000,26000,26000,0
|
|
20240503,155200,939747300,26000,26000,26000,26000,0
|
|
20240503,155100,939747300,26000,26000,26000,26000,0
|
|
20240503,155000,939747300,26000,26000,26000,26000,0
|
|
20240503,154900,939747300,26000,26000,26000,26000,0
|
|
20240503,154800,939747300,26000,26000,26000,26000,0
|
|
20240503,154700,939747300,26000,26000,26000,26000,0
|
|
20240503,154600,939747300,26000,26000,26000,26000,0
|
|
20240503,154500,939747300,26000,26000,26000,26000,0
|
|
20240503,154400,939747300,26000,26000,26000,26000,0
|
|
20240503,154300,939747300,26000,26000,26000,26000,0
|
|
20240503,154200,939747300,26000,26000,26000,26000,0
|
|
20240503,154100,939747300,26000,26000,26000,26000,0
|
|
20240503,154000,939747300,26000,26000,26000,26000,0
|
|
20240503,153900,939747300,26000,26000,26000,26000,0
|
|
20240503,153800,939747300,26000,26000,26000,26000,0
|
|
20240503,153700,939747300,26000,26000,26000,26000,0
|
|
20240503,153600,939747300,26000,26000,26000,26000,0
|
|
20240503,153500,939747300,26000,26000,26000,26000,0
|
|
20240503,153400,939747300,26000,26000,26000,26000,2281
|
|
20240503,153300,939747300,26000,26000,26000,26000,0
|
|
20240503,153200,939747300,26000,26000,26000,26000,0
|
|
20240503,153100,939747300,26000,26000,26000,26000,0
|
|
20240503,153000,939747300,26000,26000,26000,26000,2281
|
|
20240503,152900,880441300,25950,25950,25950,25950,0
|
|
20240503,152800,880441300,25950,25950,25950,25950,0
|
|
20240503,152700,880441300,25950,25950,25950,25950,0
|
|
20240503,152600,880441300,25950,25950,25950,25950,0
|
|
20240503,152500,880441300,25950,25950,25950,25950,0
|
|
20240503,152400,880441300,25950,25950,25950,25950,0
|
|
20240503,152300,880441300,25950,25950,25950,25950,0
|
|
20240503,152200,880441300,25950,25950,25950,25950,0
|
|
20240503,152100,880441300,25950,25950,25950,25950,0
|
|
20240503,152000,880441300,25950,25950,25950,25950,0
|
|
20240503,151900,880441300,25950,25900,26050,25900,94
|
|
20240503,151800,878001250,25900,25950,25950,25900,114
|
|
20240503,151700,875043650,26000,26000,26050,26000,202
|
|
20240503,151600,869791600,26000,25950,26000,25950,131
|
|
20240503,151500,866387050,25900,25850,25900,25850,34
|
|
20240503,151400,865507100,25850,25900,25900,25850,135
|
|
20240503,151300,862013100,25900,25900,25900,25850,126
|
|
20240503,151200,858749850,25850,25900,25900,25850,108
|
|
20240503,151100,855957050,25900,25900,25900,25900,19
|
|
20240503,151000,855464950,25900,25900,25900,25900,39
|
|
20240503,150900,854454850,25850,25850,25850,25850,69
|
|
20240503,150800,852671200,25900,25900,25900,25900,31
|
|
20240503,150700,851868300,25900,26000,26050,25900,17
|
|
20240503,150600,851426250,26050,25950,26350,25950,5232
|
|
20240503,150500,714944550,25950,25950,25950,25950,14
|
|
20240503,150400,714581250,25950,25850,25950,25850,783
|
|
20240503,150300,694321000,25850,25750,25850,25750,469
|
|
20240503,150200,682201000,25800,25800,25800,25800,10
|
|
20240503,150100,681943000,25800,25800,25800,25800,213
|
|
20240503,150000,676447600,25850,25850,25850,25850,3
|
|
20240503,145900,676370050,25850,25850,25850,25850,0
|
|
20240503,145800,676370050,25850,25850,25850,25850,3
|
|
20240503,145700,676292500,25850,25850,25850,25850,5
|
|
20240503,145600,676163250,25850,25800,25850,25800,140
|
|
20240503,145500,672546250,25800,25800,25800,25800,0
|
|
20240503,145400,672546250,25800,25800,25800,25800,281
|
|
20240503,145300,665296450,25800,25850,25850,25800,750
|
|
20240503,145200,645911450,25850,25800,25850,25800,373
|
|
20240503,145100,636278050,25850,25850,25850,25850,11
|
|
20240503,145000,635993700,25850,25850,25850,25850,0
|
|
20240503,144900,635993700,25850,25850,25850,25850,0
|
|
20240503,144800,635993700,25850,25800,25850,25800,14
|
|
20240503,144700,635632050,25800,25800,25800,25800,1
|
|
20240503,144600,635606250,25850,25850,25850,25850,5
|
|
20240503,144500,635477000,25950,25950,25950,25950,13
|
|
20240503,144400,635139650,25950,25950,25950,25950,100
|
|
20240503,144300,632544650,25950,25900,25950,25900,150
|
|
20240503,144200,628659600,25900,25900,25900,25900,20
|
|
20240503,144100,628141600,25900,25850,25900,25850,524
|
|
20240503,144000,614571950,25900,25900,25900,25900,1
|
|
20240503,143900,614546050,25900,25950,25950,25900,96
|
|
20240503,143800,612058150,25950,25900,25950,25900,90
|
|
20240503,143700,609725650,25900,25950,25950,25900,198
|
|
20240503,143600,604589650,25950,25950,25950,25950,420
|
|
20240503,143500,593690650,25950,25850,25950,25850,1288
|
|
20240503,143400,560359200,25900,25900,25900,25900,100
|
|
20240503,143300,557769200,25850,25850,25900,25850,179
|
|
20240503,143200,553139050,25850,25700,25850,25700,385
|
|
20240503,143100,543205650,25750,25700,25750,25700,118
|
|
20240503,143000,540168050,25750,25750,25750,25750,9
|
|
20240503,142900,539936300,25700,25700,25700,25700,33
|
|
20240503,142800,539088200,25750,25700,25750,25700,13
|
|
20240503,142700,538753700,25700,25700,25700,25700,5
|
|
20240503,142600,538625200,25700,25700,25700,25700,5
|
|
20240503,142500,538496700,25700,25700,25700,25700,5
|
|
20240503,142400,538368200,25700,25700,25700,25700,6
|
|
20240503,142300,538214000,25700,25700,25700,25700,228
|
|
20240503,142200,532354400,25700,25700,25700,25700,0
|
|
20240503,142100,532354400,25700,25700,25750,25700,672
|
|
20240503,142000,515083950,25750,25700,25750,25700,12
|
|
20240503,141900,514775150,25700,25700,25700,25700,28
|
|
20240503,141800,514055550,25750,25700,25750,25700,279
|
|
20240503,141700,506884850,25700,25800,25800,25700,21
|
|
20240503,141600,506344250,25700,25700,25700,25700,5
|
|
20240503,141500,506215750,25700,25700,25700,25700,5
|
|
20240503,141400,506087250,25800,25700,25800,25700,117
|
|
20240503,141300,503079250,25750,25750,25750,25750,4
|
|
20240503,141200,502976250,25750,25750,25750,25750,1
|
|
20240503,141100,502950500,25800,25800,25800,25800,12
|
|
20240503,141000,502640900,25700,25700,25700,25700,7
|
|
20240503,140900,502461000,25800,25800,25800,25800,0
|
|
20240503,140800,502461000,25800,25800,25800,25800,0
|
|
20240503,140700,502461000,25800,25750,25800,25750,32
|
|
20240503,140600,501636400,25700,25700,25700,25700,3
|
|
20240503,140500,501559300,25800,25800,25800,25800,9
|
|
20240503,140400,501327100,25800,25800,25800,25800,0
|
|
20240503,140300,501327100,25800,25800,25800,25800,0
|
|
20240503,140200,501327100,25800,25800,25800,25800,7
|
|
20240503,140100,501146500,25750,25750,25750,25750,0
|
|
20240503,140000,501146500,25750,25800,25800,25750,71
|
|
20240503,135900,499317750,25750,25750,25750,25750,5
|
|
20240503,135800,499189000,25800,25800,25800,25800,1
|
|
20240503,135700,499163200,25800,25800,25800,25800,8
|
|
20240503,135600,498956800,25750,25700,25750,25700,56
|
|
20240503,135500,497515050,25750,25750,25750,25750,186
|
|
20240503,135400,492725550,25750,25750,25750,25750,4
|
|
20240503,135300,492622550,25750,25750,25750,25750,7
|
|
20240503,135200,492442300,25800,25800,25800,25800,12
|
|
20240503,135100,492132700,25800,25800,25800,25800,2
|
|
20240503,135000,492081100,25800,25800,25800,25800,0
|
|
20240503,134900,492081100,25800,25800,25800,25800,12
|
|
20240503,134800,491771500,25800,25800,25800,25800,0
|
|
20240503,134700,491771500,25800,25800,25800,25800,0
|
|
20240503,134600,491771500,25800,25800,25800,25800,10
|
|
20240503,134500,491513500,25800,25800,25800,25800,99
|
|
20240503,134400,488959300,25800,25900,25900,25800,9
|
|
20240503,134300,488726300,25900,25800,25900,25750,3405
|
|
20240503,134200,400855850,25800,25800,25800,25800,2313
|
|
20240503,134100,341180450,25800,25800,25800,25800,12
|
|
20240503,134000,340870850,25800,25800,25800,25800,0
|
|
20240503,133900,340870850,25800,25800,25800,25800,8
|
|
20240503,133800,340664450,25750,25800,25800,25750,358
|
|
20240503,133700,331440950,25800,25800,25800,25800,0
|
|
20240503,133600,331440950,25800,25800,25800,25800,0
|
|
20240503,133500,331440950,25800,25700,25800,25700,19
|
|
20240503,133400,330951450,25750,25750,25750,25750,0
|
|
20240503,133300,330951450,25750,25750,25750,25750,0
|
|
20240503,133200,330951450,25750,25750,25750,25750,0
|
|
20240503,133100,330951450,25750,25750,25750,25750,0
|
|
20240503,133000,330951450,25750,25750,25750,25750,59
|
|
20240503,132900,329432200,25750,25750,25750,25750,50
|
|
20240503,132800,328144700,25750,25750,25750,25750,41
|
|
20240503,132700,327088950,25750,25750,25750,25750,10
|
|
20240503,132600,326831450,25750,25750,25750,25750,43
|
|
20240503,132500,325724200,25750,25750,25750,25750,0
|
|
20240503,132400,325724200,25750,25750,25750,25750,65
|
|
20240503,132300,324050450,25750,25750,25750,25750,10
|
|
20240503,132200,323792950,25750,25750,25750,25750,0
|
|
20240503,132100,323792950,25750,25750,25750,25750,0
|
|
20240503,132000,323792950,25750,25750,25750,25750,9
|
|
20240503,131900,323561200,25750,25700,25750,25700,10
|
|
20240503,131800,323303850,25750,25700,25750,25700,15
|
|
20240503,131700,322917950,25750,25750,25750,25750,0
|
|
20240503,131600,322917950,25750,25750,25750,25750,8
|
|
20240503,131500,322711950,25750,25750,25750,25750,0
|
|
20240503,131400,322711950,25750,25750,25750,25750,0
|
|
20240503,131300,322711950,25750,25750,25750,25750,8
|
|
20240503,131200,322505950,25750,25750,25750,25750,0
|
|
20240503,131100,322505950,25750,25750,25750,25750,8
|
|
20240503,131000,322299950,25750,25750,25750,25750,0
|
|
20240503,130900,322299950,25750,25700,25750,25700,29
|
|
20240503,130800,321553700,25700,25700,25700,25700,7
|
|
20240503,130700,321373800,25750,25750,25750,25750,10
|
|
20240503,130600,321116300,25750,25700,25750,25700,45
|
|
20240503,130500,319959300,25750,25750,25750,25750,0
|
|
20240503,130400,319959300,25750,25700,25750,25700,12
|
|
20240503,130300,319650550,25750,25750,25750,25750,0
|
|
20240503,130200,319650550,25750,25750,25750,25750,18
|
|
20240503,130100,319187050,25700,25700,25700,25700,0
|
|
20240503,130000,319187050,25700,25700,25700,25700,3
|
|
20240503,125900,319109950,25700,25800,25800,25700,17
|
|
20240503,125800,318672050,25800,25800,25800,25800,0
|
|
20240503,125700,318672050,25800,25700,25800,25700,8
|
|
20240503,125600,318465750,25800,25800,25800,25800,0
|
|
20240503,125500,318465750,25800,25800,25800,25800,0
|
|
20240503,125400,318465750,25800,25800,25800,25800,0
|
|
20240503,125300,318465750,25800,25800,25800,25800,10
|
|
20240503,125200,318207750,25700,25700,25700,25700,0
|
|
20240503,125100,318207750,25700,25700,25700,25700,30
|
|
20240503,125000,317436750,25800,25700,25800,25700,17
|
|
20240503,124900,316998850,25750,25800,25800,25750,14
|
|
20240503,124800,316637800,25800,25800,25800,25800,0
|
|
20240503,124700,316637800,25800,25800,25800,25800,0
|
|
20240503,124600,316637800,25800,25800,25800,25800,0
|
|
20240503,124500,316637800,25800,25800,25800,25800,0
|
|
20240503,124400,316637800,25800,25750,25800,25750,16
|
|
20240503,124300,316225050,25750,25750,25750,25750,0
|
|
20240503,124200,316225050,25750,25800,25800,25750,12
|
|
20240503,124100,315915700,25800,25800,25800,25800,0
|
|
20240503,124000,315915700,25800,25800,25800,25800,18
|
|
20240503,123900,315451300,25800,25800,25800,25800,0
|
|
20240503,123800,315451300,25800,25800,25800,25800,0
|
|
20240503,123700,315451300,25800,25800,25800,25800,8
|
|
20240503,123600,315244900,25800,25800,25800,25800,30
|
|
20240503,123500,314470900,25800,25800,25800,25800,9
|
|
20240503,123400,314238700,25800,25800,25800,25800,0
|
|
20240503,123300,314238700,25800,25800,25800,25800,0
|
|
20240503,123200,314238700,25800,25850,25850,25800,19
|
|
20240503,123100,313747950,25850,25850,25850,25850,0
|
|
20240503,123000,313747950,25850,25850,25850,25850,0
|
|
20240503,122900,313747950,25850,25850,25850,25850,0
|
|
20240503,122800,313747950,25850,25850,25850,25850,0
|
|
20240503,122700,313747950,25850,25750,25850,25750,200
|
|
20240503,122600,308581000,25750,25750,25750,25750,8
|
|
20240503,122500,308375000,25750,25750,25750,25750,0
|
|
20240503,122400,308375000,25750,25750,25750,25750,0
|
|
20240503,122300,308375000,25750,25750,25750,25750,4
|
|
20240503,122200,308272000,25750,25750,25750,25750,6
|
|
20240503,122100,308117500,25700,25700,25700,25700,7
|
|
20240503,122000,307937600,25700,25750,25750,25700,55
|
|
20240503,121900,306521600,25750,25750,25750,25750,0
|
|
20240503,121800,306521600,25750,25750,25750,25750,0
|
|
20240503,121700,306521600,25750,25750,25750,25750,0
|
|
20240503,121600,306521600,25750,25750,25750,25750,0
|
|
20240503,121500,306521600,25750,25750,25750,25750,3
|
|
20240503,121400,306444350,25700,25700,25700,25700,0
|
|
20240503,121300,306444350,25700,25700,25700,25700,0
|
|
20240503,121200,306444350,25700,25750,25750,25700,227
|
|
20240503,121100,300609100,25700,25700,25700,25700,270
|
|
20240503,121000,293670100,25700,25700,25700,25700,0
|
|
20240503,120900,293670100,25700,25700,25700,25700,0
|
|
20240503,120800,293670100,25700,25700,25700,25700,7
|
|
20240503,120700,293490200,25700,25700,25700,25700,69
|
|
20240503,120600,291716900,25700,25700,25700,25700,35
|
|
20240503,120500,290817400,25700,25700,25700,25700,0
|
|
20240503,120400,290817400,25700,25700,25700,25700,1
|
|
20240503,120300,290791700,25700,25700,25700,25700,0
|
|
20240503,120200,290791700,25700,25700,25700,25700,30
|
|
20240503,120100,290020700,25700,25700,25700,25700,0
|
|
20240503,120000,290020700,25700,25700,25700,25700,0
|
|
20240503,115900,290020700,25700,25700,25700,25700,0
|
|
20240503,115800,290020700,25700,25700,25700,25700,7
|
|
20240503,115700,289840800,25750,25750,25750,25750,0
|
|
20240503,115600,289840800,25750,25750,25750,25750,0
|
|
20240503,115500,289840800,25750,25750,25750,25750,0
|
|
20240503,115400,289840800,25750,25750,25750,25750,44
|
|
20240503,115300,288707800,25750,25750,25750,25750,8
|
|
20240503,115200,288501800,25700,25700,25700,25700,0
|
|
20240503,115100,288501800,25700,25700,25700,25700,6
|
|
20240503,115000,288347600,25700,25700,25700,25700,0
|
|
20240503,114900,288347600,25700,25700,25700,25700,1
|
|
20240503,114800,288321900,25700,25700,25700,25700,1
|
|
20240503,114700,288296200,25700,25700,25700,25700,0
|
|
20240503,114600,288296200,25700,25700,25700,25700,0
|
|
20240503,114500,288296200,25700,25700,25700,25700,0
|
|
20240503,114400,288296200,25700,25700,25700,25700,333
|
|
20240503,114300,279738100,25650,25650,25650,25650,7
|
|
20240503,114200,279558550,25650,25650,25650,25650,5
|
|
20240503,114100,279430300,25650,25650,25650,25650,5
|
|
20240503,114000,279302050,25650,25650,25650,25650,0
|
|
20240503,113900,279302050,25650,25650,25650,25650,5
|
|
20240503,113800,279173800,25650,25650,25650,25650,0
|
|
20240503,113700,279173800,25650,25700,25700,25650,34
|
|
20240503,113600,278301600,25700,25650,25700,25650,10
|
|
20240503,113500,278044850,25650,25650,25650,25650,0
|
|
20240503,113400,278044850,25650,25650,25650,25650,5
|
|
20240503,113300,277916600,25700,25650,25700,25650,8
|
|
20240503,113200,277711350,25650,25650,25650,25650,5
|
|
20240503,113100,277583100,25700,25700,25700,25700,2
|
|
20240503,113000,277531700,25700,25650,25700,25650,20
|
|
20240503,112900,277017950,25650,25650,25650,25650,5
|
|
20240503,112800,276889700,25700,25700,25700,25700,3
|
|
20240503,112700,276812600,25650,25650,25650,25650,105
|
|
20240503,112600,274119350,25650,25650,25650,25650,6
|
|
20240503,112500,273965450,25650,25700,25700,25650,48
|
|
20240503,112400,272732100,25700,25700,25700,25700,0
|
|
20240503,112300,272732100,25700,25700,25700,25700,155
|
|
20240503,112200,268748600,25700,25700,25700,25700,5
|
|
20240503,112100,268620100,25700,25700,25700,25700,0
|
|
20240503,112000,268620100,25700,25700,25700,25700,5
|
|
20240503,111900,268491600,25700,25700,25700,25700,55
|
|
20240503,111800,267078100,25700,25700,25700,25700,0
|
|
20240503,111700,267078100,25700,25700,25700,25700,61
|
|
20240503,111600,265510400,25750,25700,25750,25700,2
|
|
20240503,111500,265458950,25700,25700,25700,25700,108
|
|
20240503,111400,262683350,25700,25700,25700,25700,5
|
|
20240503,111300,262554850,25700,25700,25700,25700,5
|
|
20240503,111200,262426350,25700,25700,25700,25700,5
|
|
20240503,111100,262297850,25700,25700,25700,25700,5
|
|
20240503,111000,262169350,25700,25700,25700,25700,7
|
|
20240503,110900,261989450,25700,25700,25700,25700,5
|
|
20240503,110800,261860950,25700,25700,25700,25700,205
|
|
20240503,110700,256592450,25700,25700,25700,25700,5
|
|
20240503,110600,256463950,25700,25700,25700,25700,28
|
|
20240503,110500,255744350,25700,25700,25750,25700,34
|
|
20240503,110400,254870500,25700,25700,25700,25700,5
|
|
20240503,110300,254742000,25700,25700,25700,25700,377
|
|
20240503,110200,245053100,25700,25700,25700,25700,235
|
|
20240503,110100,239013600,25700,25750,25750,25700,56
|
|
20240503,110000,237571900,25800,25800,25800,25800,3
|
|
20240503,105900,237494500,25750,25750,25750,25750,9
|
|
20240503,105800,237262750,25700,25700,25700,25700,5
|
|
20240503,105700,237134250,25700,25700,25700,25700,1
|
|
20240503,105600,237108550,25700,25700,25700,25700,12
|
|
20240503,105500,236800150,25700,25700,25700,25700,6
|
|
20240503,105400,236645950,25700,25700,25700,25700,5
|
|
20240503,105300,236517450,25700,25700,25700,25700,32
|
|
20240503,105200,235695050,25700,25700,25700,25700,5
|
|
20240503,105100,235566550,25700,25700,25700,25700,5
|
|
20240503,105000,235438050,25700,25700,25700,25700,5
|
|
20240503,104900,235309550,25700,25700,25700,25700,12
|
|
20240503,104800,235001150,25750,25750,25750,25750,1
|
|
20240503,104700,234975400,25700,25700,25700,25700,5
|
|
20240503,104600,234846900,25700,25700,25700,25700,5
|
|
20240503,104500,234718400,25700,25700,25700,25700,5
|
|
20240503,104400,234589900,25750,25750,25750,25750,4
|
|
20240503,104300,234486900,25700,25700,25700,25700,40
|
|
20240503,104200,233458900,25700,25750,25750,25700,36
|
|
20240503,104100,232533650,25750,25750,25750,25750,5
|
|
20240503,104000,232404900,25750,25700,25750,25700,7
|
|
20240503,103900,232224750,25700,25700,25700,25700,0
|
|
20240503,103800,232224750,25700,25750,25750,25700,5
|
|
20240503,103700,232096200,25750,25750,25750,25750,12
|
|
20240503,103600,231787200,25750,25750,25750,25750,5
|
|
20240503,103500,231658450,25750,25750,25750,25750,5
|
|
20240503,103400,231529700,25750,25750,25750,25750,10
|
|
20240503,103300,231272200,25750,25750,25750,25750,0
|
|
20240503,103200,231272200,25750,25700,25750,25700,32
|
|
20240503,103100,230448250,25700,25700,25700,25700,39
|
|
20240503,103000,229445950,25700,25700,25700,25700,2
|
|
20240503,102900,229394550,25700,25700,25700,25700,0
|
|
20240503,102800,229394550,25700,25700,25700,25700,0
|
|
20240503,102700,229394550,25700,25700,25700,25700,0
|
|
20240503,102600,229394550,25700,25700,25700,25700,0
|
|
20240503,102500,229394550,25700,25700,25700,25700,7
|
|
20240503,102400,229214650,25750,25750,25750,25750,1
|
|
20240503,102300,229188900,25700,25700,25700,25700,30
|
|
20240503,102200,228417900,25750,25750,25750,25750,1
|
|
20240503,102100,228392150,25750,25750,25750,25750,6
|
|
20240503,102000,228237650,25750,25750,25750,25750,0
|
|
20240503,101900,228237650,25750,25750,25750,25750,10
|
|
20240503,101800,227980150,25750,25750,25750,25750,7
|
|
20240503,101700,227799900,25750,25750,25750,25750,10
|
|
20240503,101600,227542400,25750,25750,25750,25750,31
|
|
20240503,101500,226744150,25850,25850,25850,25850,1
|
|
20240503,101400,226718300,25850,25850,25850,25850,1
|
|
20240503,101300,226692450,25700,25700,25700,25700,2
|
|
20240503,101200,226641050,25850,25700,25850,25700,428
|
|
20240503,101100,215612450,25700,25700,25700,25700,50
|
|
20240503,101000,214327450,25700,25750,25750,25700,17
|
|
20240503,100900,213890050,25750,25700,25750,25700,6
|
|
20240503,100800,213735800,25700,25750,25750,25700,346
|
|
20240503,100700,204826550,25750,25750,25750,25750,41
|
|
20240503,100600,203770800,25800,25750,25800,25750,17
|
|
20240503,100500,203333000,25750,25750,25750,25750,12
|
|
20240503,100400,203024000,25750,25750,25750,25750,0
|
|
20240503,100300,203024000,25750,25750,25750,25750,56
|
|
20240503,100200,201582000,25750,25750,25750,25750,5
|
|
20240503,100100,201453250,25750,25750,25750,25750,10
|
|
20240503,100000,201195750,25750,25750,25750,25750,5
|
|
20240503,095900,201067000,25750,25800,25800,25750,14
|
|
20240503,095800,200706300,25800,25800,25800,25800,0
|
|
20240503,095700,200706300,25800,25800,25800,25800,3
|
|
20240503,095600,200628900,25800,25750,25800,25750,17
|
|
20240503,095500,200190650,25750,25800,25800,25750,29
|
|
20240503,095400,199443750,25750,25750,25750,25750,7
|
|
20240503,095300,199263500,25750,25750,25750,25750,5
|
|
20240503,095200,199134750,25750,25750,25750,25750,5
|
|
20240503,095100,199006000,25750,25750,25800,25750,35
|
|
20240503,095000,198104700,25750,25750,25750,25750,15
|
|
20240503,094900,197718450,25750,25750,25750,25750,53
|
|
20240503,094800,196353700,25750,25750,25750,25750,12
|
|
20240503,094700,196044700,25750,25750,25750,25750,38
|
|
20240503,094600,195066200,25750,25750,25800,25750,16
|
|
20240503,094500,194654150,25800,25800,25800,25800,87
|
|
20240503,094400,192409550,25850,25850,25850,25800,6
|
|
20240503,094300,192254600,25800,25800,25800,25800,12
|
|
20240503,094200,191945000,25850,25800,25850,25800,6
|
|
20240503,094100,191790150,25800,25800,25800,25800,27
|
|
20240503,094000,191093550,25800,25800,25800,25800,6
|
|
20240503,093900,190938750,25800,25800,25800,25800,35
|
|
20240503,093800,190035750,25800,25800,25800,25800,5
|
|
20240503,093700,189906750,25800,25800,25800,25800,117
|
|
20240503,093600,186888150,25800,25800,25800,25800,25
|
|
20240503,093500,186243150,25850,25850,25850,25850,72
|
|
20240503,093400,184381950,25850,25850,25850,25850,10
|
|
20240503,093300,184123450,25850,25850,25900,25850,44
|
|
20240503,093200,182984450,25850,25850,25850,25850,10
|
|
20240503,093100,182725950,25900,25900,25900,25900,267
|
|
20240503,093000,175810650,25900,25900,25900,25900,45
|
|
20240503,092900,174645150,25900,25900,25900,25900,0
|
|
20240503,092800,174645150,25900,25900,25900,25900,1
|
|
20240503,092700,174619250,25950,25950,25950,25950,0
|
|
20240503,092600,174619250,25950,25900,25950,25900,84
|
|
20240503,092500,172440650,25950,25950,25950,25950,0
|
|
20240503,092400,172440650,25950,25950,25950,25950,0
|
|
20240503,092300,172440650,25950,25900,25950,25900,120
|
|
20240503,092200,169330450,25850,25900,25900,25850,94
|
|
20240503,092100,166896400,25850,25850,25850,25850,5
|
|
20240503,092000,166767150,25850,25900,25950,25850,15
|
|
20240503,091900,166379250,25850,25850,25950,25850,10
|
|
20240503,091800,166120650,25850,25850,25850,25850,35
|
|
20240503,091700,165215900,25850,25850,25850,25850,30
|
|
20240503,091600,164440400,25850,25900,25900,25850,196
|
|
20240503,091500,159368700,25950,26000,26050,25950,207
|
|
20240503,091400,153991550,26050,25950,26050,25950,300
|
|
20240503,091300,146186550,26000,25950,26050,25950,872
|
|
20240503,091200,123512050,25950,25850,26000,25850,1173
|
|
20240503,091100,93090850,25800,25800,25800,25800,20
|
|
20240503,091000,92574850,25850,25850,25900,25850,703
|
|
20240503,090900,74392300,25850,25650,25850,25650,932
|
|
20240503,090800,50348450,25650,25650,25650,25650,19
|
|
20240503,090700,49861100,25650,25650,25700,25650,90
|
|
20240503,090600,47552000,25650,25650,25700,25650,56
|
|
20240503,090500,46115550,25650,25700,25700,25650,20
|
|
20240503,090400,45602000,25700,25700,25750,25700,17
|
|
20240503,090300,45164850,25700,25750,25750,25700,89
|
|
20240503,090200,42873250,25800,25600,25800,25600,616
|
|
20240503,090100,26983450,25600,25600,25600,25600,11
|
|
20240503,090000,26701850,25600,25800,25800,25600,1042
|