580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,183700,1516435200,20750,20750,20750,20750,1103
|
|
20240502,183600,1516435200,20750,20750,20750,20750,0
|
|
20240502,183500,1516435200,20750,20750,20750,20750,0
|
|
20240502,183400,1516435200,20750,20750,20750,20750,0
|
|
20240502,183300,1516435200,20750,20750,20750,20750,0
|
|
20240502,183200,1516435200,20750,20750,20750,20750,0
|
|
20240502,183100,1516435200,20750,20750,20750,20750,0
|
|
20240502,183000,1516435200,20750,20750,20750,20750,0
|
|
20240502,182900,1516435200,20750,20750,20750,20750,0
|
|
20240502,182800,1516435200,20750,20750,20750,20750,0
|
|
20240502,182700,1516435200,20750,20750,20750,20750,0
|
|
20240502,182600,1516435200,20750,20750,20750,20750,0
|
|
20240502,182500,1516435200,20750,20750,20750,20750,0
|
|
20240502,182400,1516435200,20750,20750,20750,20750,0
|
|
20240502,182300,1516435200,20750,20750,20750,20750,0
|
|
20240502,182200,1516435200,20750,20750,20750,20750,0
|
|
20240502,182100,1516435200,20750,20750,20750,20750,0
|
|
20240502,182000,1516435200,20750,20750,20750,20750,0
|
|
20240502,181900,1516435200,20750,20750,20750,20750,0
|
|
20240502,181800,1516435200,20750,20750,20750,20750,0
|
|
20240502,181700,1516435200,20750,20750,20750,20750,0
|
|
20240502,181600,1516435200,20750,20750,20750,20750,0
|
|
20240502,181500,1516435200,20750,20750,20750,20750,0
|
|
20240502,181400,1516435200,20750,20750,20750,20750,0
|
|
20240502,181300,1516435200,20750,20750,20750,20750,0
|
|
20240502,181200,1516435200,20750,20750,20750,20750,0
|
|
20240502,181100,1516435200,20750,20750,20750,20750,0
|
|
20240502,181000,1516435200,20750,20750,20750,20750,0
|
|
20240502,180900,1516435200,20750,20750,20750,20750,0
|
|
20240502,180800,1516435200,20750,20750,20750,20750,0
|
|
20240502,180700,1516435200,20750,20750,20750,20750,1103
|
|
20240502,180600,1516435200,20750,20750,20750,20750,0
|
|
20240502,180500,1516435200,20750,20750,20750,20750,0
|
|
20240502,180400,1516435200,20750,20750,20750,20750,0
|
|
20240502,180300,1516435200,20750,20750,20750,20750,0
|
|
20240502,180200,1516435200,20750,20750,20750,20750,0
|
|
20240502,180100,1516435200,20750,20750,20750,20750,0
|
|
20240502,180000,1516435200,20750,20750,20750,20750,0
|
|
20240502,175900,1516435200,20750,20750,20750,20750,0
|
|
20240502,175800,1516435200,20750,20750,20750,20750,0
|
|
20240502,175700,1516435200,20750,20750,20750,20750,0
|
|
20240502,175600,1516435200,20750,20750,20750,20750,0
|
|
20240502,175500,1516435200,20750,20750,20750,20750,0
|
|
20240502,175400,1516435200,20750,20750,20750,20750,0
|
|
20240502,175300,1516435200,20750,20750,20750,20750,0
|
|
20240502,175200,1516435200,20750,20750,20750,20750,0
|
|
20240502,175100,1516435200,20750,20750,20750,20750,0
|
|
20240502,175000,1516435200,20750,20750,20750,20750,0
|
|
20240502,174900,1516435200,20750,20750,20750,20750,0
|
|
20240502,174800,1516435200,20750,20750,20750,20750,0
|
|
20240502,174700,1516435200,20750,20750,20750,20750,0
|
|
20240502,174600,1516435200,20750,20750,20750,20750,0
|
|
20240502,174500,1516435200,20750,20750,20750,20750,0
|
|
20240502,174400,1516435200,20750,20750,20750,20750,0
|
|
20240502,174300,1516435200,20750,20750,20750,20750,0
|
|
20240502,174200,1516435200,20750,20750,20750,20750,0
|
|
20240502,174100,1516435200,20750,20750,20750,20750,0
|
|
20240502,174000,1516435200,20750,20750,20750,20750,0
|
|
20240502,173900,1516435200,20750,20750,20750,20750,0
|
|
20240502,173800,1516435200,20750,20750,20750,20750,0
|
|
20240502,173700,1516435200,20750,20750,20750,20750,1103
|
|
20240502,173600,1516435200,20750,20750,20750,20750,0
|
|
20240502,173500,1516435200,20750,20750,20750,20750,0
|
|
20240502,173400,1516435200,20750,20750,20750,20750,0
|
|
20240502,173300,1516435200,20750,20750,20750,20750,0
|
|
20240502,173200,1516435200,20750,20750,20750,20750,0
|
|
20240502,173100,1516435200,20750,20750,20750,20750,0
|
|
20240502,173000,1516435200,20750,20750,20750,20750,0
|
|
20240502,172900,1516435200,20750,20750,20750,20750,0
|
|
20240502,172800,1516435200,20750,20750,20750,20750,0
|
|
20240502,172700,1516435200,20750,20750,20750,20750,0
|
|
20240502,172600,1516435200,20750,20750,20750,20750,0
|
|
20240502,172500,1516435200,20750,20750,20750,20750,0
|
|
20240502,172400,1516435200,20750,20750,20750,20750,0
|
|
20240502,172300,1516435200,20750,20750,20750,20750,0
|
|
20240502,172200,1516435200,20750,20750,20750,20750,0
|
|
20240502,172100,1516435200,20750,20750,20750,20750,0
|
|
20240502,172000,1516435200,20750,20750,20750,20750,0
|
|
20240502,171900,1516435200,20750,20750,20750,20750,0
|
|
20240502,171800,1516435200,20750,20750,20750,20750,0
|
|
20240502,171700,1516435200,20750,20750,20750,20750,0
|
|
20240502,171600,1516435200,20750,20750,20750,20750,0
|
|
20240502,171500,1516435200,20750,20750,20750,20750,0
|
|
20240502,171400,1516435200,20750,20750,20750,20750,0
|
|
20240502,171300,1516435200,20750,20750,20750,20750,0
|
|
20240502,171200,1516435200,20750,20750,20750,20750,0
|
|
20240502,171100,1516435200,20750,20750,20750,20750,0
|
|
20240502,171000,1516435200,20750,20750,20750,20750,0
|
|
20240502,170900,1516435200,20750,20750,20750,20750,0
|
|
20240502,170800,1516435200,20750,20750,20750,20750,0
|
|
20240502,170700,1516435200,20750,20750,20750,20750,1103
|
|
20240502,170600,1516435200,20750,20750,20750,20750,0
|
|
20240502,170500,1516435200,20750,20750,20750,20750,0
|
|
20240502,170400,1516435200,20750,20750,20750,20750,0
|
|
20240502,170300,1516435200,20750,20750,20750,20750,0
|
|
20240502,170200,1516435200,20750,20750,20750,20750,0
|
|
20240502,170100,1516435200,20750,20750,20750,20750,0
|
|
20240502,170000,1516435200,20750,20750,20750,20750,0
|
|
20240502,165900,1516435200,20750,20750,20750,20750,0
|
|
20240502,165800,1516435200,20750,20750,20750,20750,0
|
|
20240502,165700,1516435200,20750,20750,20750,20750,0
|
|
20240502,165600,1516435200,20750,20750,20750,20750,0
|
|
20240502,165500,1516435200,20750,20750,20750,20750,0
|
|
20240502,165400,1516435200,20750,20750,20750,20750,0
|
|
20240502,165300,1516435200,20750,20750,20750,20750,0
|
|
20240502,165200,1516435200,20750,20750,20750,20750,0
|
|
20240502,165100,1516435200,20750,20750,20750,20750,0
|
|
20240502,165000,1516435200,20750,20750,20750,20750,0
|
|
20240502,164900,1516435200,20750,20750,20750,20750,0
|
|
20240502,164800,1516435200,20750,20750,20750,20750,0
|
|
20240502,164700,1516435200,20750,20750,20750,20750,0
|
|
20240502,164600,1516435200,20750,20750,20750,20750,0
|
|
20240502,164500,1516435200,20750,20750,20750,20750,0
|
|
20240502,164400,1516435200,20750,20750,20750,20750,0
|
|
20240502,164300,1516435200,20750,20750,20750,20750,0
|
|
20240502,164200,1516435200,20750,20750,20750,20750,0
|
|
20240502,164100,1516435200,20750,20750,20750,20750,0
|
|
20240502,164000,1516435200,20750,20750,20750,20750,0
|
|
20240502,163900,1516435200,20750,20750,20750,20750,0
|
|
20240502,163800,1516435200,20750,20750,20750,20750,0
|
|
20240502,163700,1516435200,20750,20750,20750,20750,1103
|
|
20240502,163600,1516435200,20750,20750,20750,20750,0
|
|
20240502,163500,1516435200,20750,20750,20750,20750,0
|
|
20240502,163400,1516435200,20750,20750,20750,20750,0
|
|
20240502,163300,1516435200,20750,20750,20750,20750,0
|
|
20240502,163200,1516435200,20750,20750,20750,20750,0
|
|
20240502,163100,1516435200,20750,20750,20750,20750,0
|
|
20240502,163000,1516435200,20750,20750,20750,20750,0
|
|
20240502,162900,1516435200,20750,20750,20750,20750,0
|
|
20240502,162800,1516435200,20750,20750,20750,20750,0
|
|
20240502,162700,1516435200,20750,20750,20750,20750,0
|
|
20240502,162600,1516435200,20750,20750,20750,20750,0
|
|
20240502,162500,1516435200,20750,20750,20750,20750,0
|
|
20240502,162400,1516435200,20750,20750,20750,20750,0
|
|
20240502,162300,1516435200,20750,20750,20750,20750,0
|
|
20240502,162200,1516435200,20750,20750,20750,20750,0
|
|
20240502,162100,1516435200,20750,20750,20750,20750,0
|
|
20240502,162000,1516435200,20750,20750,20750,20750,0
|
|
20240502,161900,1516435200,20750,20750,20750,20750,0
|
|
20240502,161800,1516435200,20750,20750,20750,20750,0
|
|
20240502,161700,1516435200,20750,20750,20750,20750,0
|
|
20240502,161600,1516435200,20750,20750,20750,20750,0
|
|
20240502,161500,1516435200,20750,20750,20750,20750,0
|
|
20240502,161400,1516435200,20750,20750,20750,20750,0
|
|
20240502,161300,1516435200,20750,20750,20750,20750,0
|
|
20240502,161200,1516435200,20750,20750,20750,20750,0
|
|
20240502,161100,1516435200,20750,20750,20750,20750,0
|
|
20240502,161000,1516435200,20750,20750,20750,20750,0
|
|
20240502,160900,1516435200,20750,20750,20750,20750,0
|
|
20240502,160800,1516435200,20750,20750,20750,20750,0
|
|
20240502,160700,1516435200,20750,20750,20750,20750,1103
|
|
20240502,160600,1516435200,20750,20750,20750,20750,0
|
|
20240502,160500,1516435200,20750,20750,20750,20750,0
|
|
20240502,160400,1516435200,20750,20750,20750,20750,0
|
|
20240502,160300,1516435200,20750,20750,20750,20750,0
|
|
20240502,160200,1516435200,20750,20750,20750,20750,0
|
|
20240502,160100,1516435200,20750,20750,20750,20750,0
|
|
20240502,160000,1516435200,20750,20750,20750,20750,0
|
|
20240502,155900,1516435200,20750,20750,20750,20750,0
|
|
20240502,155800,1516435200,20750,20750,20750,20750,0
|
|
20240502,155700,1516435200,20750,20750,20750,20750,0
|
|
20240502,155600,1516435200,20750,20750,20750,20750,0
|
|
20240502,155500,1516435200,20750,20750,20750,20750,0
|
|
20240502,155400,1516435200,20750,20750,20750,20750,0
|
|
20240502,155300,1516435200,20750,20750,20750,20750,0
|
|
20240502,155200,1516435200,20750,20750,20750,20750,0
|
|
20240502,155100,1516435200,20750,20750,20750,20750,0
|
|
20240502,155000,1516435200,20750,20750,20750,20750,0
|
|
20240502,154900,1516435200,20750,20750,20750,20750,0
|
|
20240502,154800,1516435200,20750,20750,20750,20750,0
|
|
20240502,154700,1516435200,20750,20750,20750,20750,0
|
|
20240502,154600,1516435200,20750,20750,20750,20750,0
|
|
20240502,154500,1516435200,20750,20750,20750,20750,0
|
|
20240502,154400,1516435200,20750,20750,20750,20750,0
|
|
20240502,154300,1516435200,20750,20750,20750,20750,0
|
|
20240502,154200,1516435200,20750,20750,20750,20750,0
|
|
20240502,154100,1516435200,20750,20750,20750,20750,0
|
|
20240502,154000,1516435200,20750,20750,20750,20750,0
|
|
20240502,153900,1516435200,20750,20750,20750,20750,0
|
|
20240502,153800,1516435200,20750,20750,20750,20750,0
|
|
20240502,153700,1516435200,20750,20750,20750,20750,1103
|
|
20240502,153600,1516435200,20750,20750,20750,20750,0
|
|
20240502,153500,1516435200,20750,20750,20750,20750,0
|
|
20240502,153400,1516435200,20750,20750,20750,20750,0
|
|
20240502,153300,1516435200,20750,20750,20750,20750,0
|
|
20240502,153200,1516435200,20750,20750,20750,20750,0
|
|
20240502,153100,1516435200,20750,20750,20750,20750,0
|
|
20240502,153000,1516435200,20750,20750,20750,20750,1103
|
|
20240502,152900,1493547950,20850,20850,20850,20850,0
|
|
20240502,152800,1493547950,20850,20850,20850,20850,0
|
|
20240502,152700,1493547950,20850,20850,20850,20850,0
|
|
20240502,152600,1493547950,20850,20850,20850,20850,0
|
|
20240502,152500,1493547950,20850,20850,20850,20850,0
|
|
20240502,152400,1493547950,20850,20850,20850,20850,0
|
|
20240502,152300,1493547950,20850,20850,20850,20850,0
|
|
20240502,152200,1493547950,20850,20850,20850,20850,0
|
|
20240502,152100,1493547950,20850,20850,20850,20850,0
|
|
20240502,152000,1493547950,20850,20850,20850,20850,0
|
|
20240502,151900,1493547950,20850,20850,20850,20750,113
|
|
20240502,151800,1491193400,20850,20850,20850,20750,170
|
|
20240502,151700,1487650300,20850,20750,20850,20750,67
|
|
20240502,151600,1486255250,20850,20850,20850,20850,44
|
|
20240502,151500,1485337850,20850,20800,20850,20800,40
|
|
20240502,151400,1484504100,20850,20850,20850,20800,44
|
|
20240502,151300,1483586750,20800,20750,20800,20750,134
|
|
20240502,151200,1480800500,20750,20750,20750,20750,12
|
|
20240502,151100,1480551500,20750,20750,20800,20700,466
|
|
20240502,151000,1470879550,20700,20750,20750,20700,39
|
|
20240502,150900,1470071250,20800,20800,20800,20800,0
|
|
20240502,150800,1470071250,20800,20750,20800,20750,34
|
|
20240502,150700,1469364500,20750,20750,20750,20750,0
|
|
20240502,150600,1469364500,20750,20750,20750,20750,20
|
|
20240502,150500,1468949500,20800,20800,20800,20800,0
|
|
20240502,150400,1468949500,20800,20800,20800,20800,43
|
|
20240502,150300,1468055100,20800,20800,20800,20800,25
|
|
20240502,150200,1467535100,20750,20750,20800,20750,191
|
|
20240502,150100,1463564850,20750,20750,20750,20750,76
|
|
20240502,150000,1461987850,20750,20650,20750,20650,305
|
|
20240502,145900,1455678300,20650,20700,20700,20650,137
|
|
20240502,145800,1452849150,20650,20650,20650,20650,117
|
|
20240502,145700,1450433100,20650,20700,20750,20600,398
|
|
20240502,145600,1442196350,20700,20600,20700,20600,181
|
|
20240502,145500,1438459750,20650,20650,20650,20600,152
|
|
20240502,145400,1435326650,20650,20650,20650,20600,155
|
|
20240502,145300,1432131150,20600,20600,20650,20600,134
|
|
20240502,145200,1429368600,20650,20600,20650,20600,168
|
|
20240502,145100,1425906000,20600,20650,20700,20600,249
|
|
20240502,145000,1420762500,20600,20650,20650,20600,180
|
|
20240502,144900,1417054100,20600,20600,20650,20600,141
|
|
20240502,144800,1414146850,20650,20650,20650,20600,158
|
|
20240502,144700,1410889800,20600,20650,20650,20600,138
|
|
20240502,144600,1408045650,20600,20650,20650,20600,156
|
|
20240502,144500,1404829700,20650,20600,20700,20600,146
|
|
20240502,144400,1401818350,20600,20600,20650,20600,181
|
|
20240502,144300,1398086950,20600,20600,20650,20600,124
|
|
20240502,144200,1395532500,20600,20650,20650,20600,166
|
|
20240502,144100,1392107100,20650,20650,20650,20650,181
|
|
20240502,144000,1388369450,20650,20650,20650,20650,120
|
|
20240502,143900,1385891450,20650,20600,20700,20600,168
|
|
20240502,143800,1382426050,20600,20600,20650,20600,160
|
|
20240502,143700,1379127200,20600,20600,20650,20600,160
|
|
20240502,143600,1375830700,20650,20600,20650,20600,143
|
|
20240502,143500,1372881450,20650,20650,20650,20650,147
|
|
20240502,143400,1369845900,20650,20650,20750,20600,163
|
|
20240502,143300,1366475100,20650,20650,20700,20650,190
|
|
20240502,143200,1362551500,20650,20650,20650,20650,124
|
|
20240502,143100,1359990900,20650,20650,20650,20650,169
|
|
20240502,143000,1356501050,20650,20650,20700,20650,363
|
|
20240502,142900,1348997800,20650,20650,20650,20650,165
|
|
20240502,142800,1345590550,20650,20650,20750,20650,417
|
|
20240502,142700,1336951250,20650,20650,20650,20650,155
|
|
20240502,142600,1333750500,20650,20650,20650,20650,157
|
|
20240502,142500,1330508450,20650,20650,20650,20650,138
|
|
20240502,142400,1327658750,20650,20650,20650,20650,178
|
|
20240502,142300,1323983050,20650,20650,20650,20650,126
|
|
20240502,142200,1321381150,20650,20650,20750,20650,178
|
|
20240502,142100,1317702250,20650,20650,20650,20650,163
|
|
20240502,142000,1314336300,20650,20650,20650,20650,160
|
|
20240502,141900,1311032300,20650,20650,20650,20650,200
|
|
20240502,141800,1306902300,20650,20650,20650,20650,148
|
|
20240502,141700,1303846100,20650,20650,20650,20650,152
|
|
20240502,141600,1300707300,20700,20650,20700,20650,193
|
|
20240502,141500,1296720400,20650,20650,20650,20650,150
|
|
20240502,141400,1293622900,20650,20650,20700,20650,110
|
|
20240502,141300,1291351300,20700,20700,20700,20650,160
|
|
20240502,141200,1288046000,20700,20650,20750,20650,156
|
|
20240502,141100,1284818800,20700,20750,20750,20650,215
|
|
20240502,141000,1280374650,20650,20650,20700,20650,170
|
|
20240502,140900,1276862500,20650,20700,20700,20650,166
|
|
20240502,140800,1273434450,20650,20650,20750,20650,224
|
|
20240502,140700,1268803800,20650,20650,20700,20650,129
|
|
20240502,140600,1266137700,20700,20700,20750,20650,234
|
|
20240502,140500,1261293200,20650,20650,20700,20650,172
|
|
20240502,140400,1257740300,20650,20700,20700,20650,198
|
|
20240502,140300,1253649150,20700,20650,20700,20650,141
|
|
20240502,140200,1250736750,20700,20700,20750,20650,182
|
|
20240502,140100,1246975100,20650,20700,20750,20650,135
|
|
20240502,140000,1244183100,20700,20650,20750,20650,263
|
|
20240502,135900,1238737200,20750,20700,20750,20650,165
|
|
20240502,135800,1235322800,20650,20650,20750,20650,588
|
|
20240502,135700,1223136750,20750,20650,20750,20650,339
|
|
20240502,135600,1216119900,20700,20700,20700,20650,138
|
|
20240502,135500,1213267500,20700,20700,20700,20650,148
|
|
20240502,135400,1210204350,20700,20650,20750,20650,277
|
|
20240502,135300,1204470150,20650,20700,20700,20650,170
|
|
20240502,135200,1200956300,20700,20650,20700,20650,136
|
|
20240502,135100,1198146350,20700,20650,20700,20650,154
|
|
20240502,135000,1194964150,20700,20650,20700,20650,151
|
|
20240502,134900,1191843050,20650,20700,20700,20650,164
|
|
20240502,134800,1188449100,20700,20700,20700,20700,119
|
|
20240502,134700,1185985800,20700,20700,20700,20700,185
|
|
20240502,134600,1182156300,20700,20700,20750,20700,170
|
|
20240502,134500,1178637050,20750,20650,20750,20650,326
|
|
20240502,134400,1171883900,20700,20750,20850,20550,27526
|
|
20240502,134300,604867150,20750,20750,20750,20750,108
|
|
20240502,134200,602626150,20800,20750,20800,20750,212
|
|
20240502,134100,598221700,20750,20750,20800,20750,235
|
|
20240502,134000,593340750,20750,20750,20750,20750,103
|
|
20240502,133900,591203500,20750,20750,20750,20750,74
|
|
20240502,133800,589668000,20750,20800,20800,20750,110
|
|
20240502,133700,587384200,20750,20800,20800,20750,937
|
|
20240502,133600,567939950,20750,20800,20800,20750,172
|
|
20240502,133500,564368850,20800,20800,20800,20800,613
|
|
20240502,133400,551618450,20800,20750,20800,20750,168
|
|
20240502,133300,548126950,20750,20750,20750,20750,111
|
|
20240502,133200,545823700,20750,20750,20800,20750,90
|
|
20240502,133100,543954800,20750,20750,20750,20750,98
|
|
20240502,133000,541921300,20750,20800,20800,20750,116
|
|
20240502,132900,539514050,20750,20750,20750,20750,120
|
|
20240502,132800,537024050,20750,20800,20800,20750,297
|
|
20240502,132700,530847350,20800,20800,20800,20800,120
|
|
20240502,132600,528351350,20800,20800,20800,20800,56
|
|
20240502,132500,527186550,20800,20800,20800,20800,171
|
|
20240502,132400,523629750,20800,20800,20800,20800,83
|
|
20240502,132300,521903350,20800,20800,20800,20800,139
|
|
20240502,132200,519012150,20800,20800,20850,20800,97
|
|
20240502,132100,516994500,20800,20900,20900,20800,160
|
|
20240502,132000,513656000,20850,20850,20900,20800,256
|
|
20240502,131900,508322400,20800,20800,20800,20800,19
|
|
20240502,131800,507927200,20800,20800,20800,20800,17
|
|
20240502,131700,507573600,20800,20800,20850,20800,54
|
|
20240502,131600,506449600,20850,20800,20850,20800,137
|
|
20240502,131500,503594100,20800,20800,20800,20800,1
|
|
20240502,131400,503573300,20800,20850,20850,20800,70
|
|
20240502,131300,502115550,20850,20850,20850,20850,0
|
|
20240502,131200,502115550,20850,20800,20850,20800,307
|
|
20240502,131100,495716550,20850,20800,20850,20800,338
|
|
20240502,131000,488669300,20750,20750,20800,20750,50
|
|
20240502,130900,487630950,20750,20750,20750,20750,20
|
|
20240502,130800,487215950,20750,20800,20800,20750,35
|
|
20240502,130700,486488900,20750,20750,20750,20750,0
|
|
20240502,130600,486488900,20750,20750,20800,20750,73
|
|
20240502,130500,484973250,20750,20750,20750,20750,19
|
|
20240502,130400,484579000,20900,20750,20900,20750,22
|
|
20240502,130300,484122250,20800,20750,20800,20750,34
|
|
20240502,130200,483415950,20850,20800,20850,20800,180
|
|
20240502,130100,479663750,20800,20800,20800,20750,57
|
|
20240502,130000,478480100,20850,20850,20850,20850,112
|
|
20240502,125900,476144900,20800,20750,20800,20750,50
|
|
20240502,125800,475106600,20750,20800,20850,20750,207
|
|
20240502,125700,470801950,20750,20850,20850,20750,37
|
|
20240502,125600,470032400,20800,20800,20800,20800,18
|
|
20240502,125500,469658000,20850,20850,20850,20800,475
|
|
20240502,125400,459755250,20850,20850,20850,20850,35
|
|
20240502,125300,459025500,20900,20850,20900,20850,21
|
|
20240502,125200,458587600,20850,20850,20850,20850,34
|
|
20240502,125100,457878700,20850,20800,20900,20750,1444
|
|
20240502,125000,427869300,20800,20850,20850,20800,73
|
|
20240502,124900,426350800,20850,20800,20850,20800,498
|
|
20240502,124800,415972500,20800,20800,20800,20800,35
|
|
20240502,124700,415244500,20800,20800,20900,20800,383
|
|
20240502,124600,407260650,20800,20850,20850,20800,465
|
|
20240502,124500,397566350,20800,20850,20850,20800,38
|
|
20240502,124400,396775050,20850,20850,20850,20850,18
|
|
20240502,124300,396399750,20850,20850,20850,20850,35
|
|
20240502,124200,395670000,20850,20850,20850,20850,36
|
|
20240502,124100,394919400,20850,20850,20850,20850,18
|
|
20240502,124000,394544100,20850,20850,20850,20850,21
|
|
20240502,123900,394106250,20850,20850,20850,20850,172
|
|
20240502,123800,390520050,20850,20850,20850,20850,0
|
|
20240502,123700,390520050,20850,20850,20850,20850,54
|
|
20240502,123600,389394150,20850,20850,20850,20850,0
|
|
20240502,123500,389394150,20850,20850,20850,20850,250
|
|
20240502,123400,384181650,20850,20850,20850,20850,38
|
|
20240502,123300,383389350,20850,20900,20900,20850,17
|
|
20240502,123200,383034850,20850,20850,20850,20850,20
|
|
20240502,123100,382617850,20850,20850,20850,20850,52
|
|
20240502,123000,381533650,20850,20850,20850,20850,30
|
|
20240502,122900,380908150,20850,20850,20850,20850,20
|
|
20240502,122800,380491150,20900,20850,20900,20850,1166
|
|
20240502,122700,356148350,20850,20800,20850,20800,208
|
|
20240502,122600,351819150,20800,20800,20800,20800,153
|
|
20240502,122500,348636750,20800,20750,20800,20750,117
|
|
20240502,122400,346204100,20750,20750,20750,20750,47
|
|
20240502,122300,345228850,20750,20750,20750,20750,103
|
|
20240502,122200,343091600,20800,20750,20800,20750,18
|
|
20240502,122100,342718050,20750,20750,20750,20750,40
|
|
20240502,122000,341888050,20750,20750,20750,20750,15
|
|
20240502,121900,341576800,20750,20750,20750,20750,18
|
|
20240502,121800,341203300,20750,20750,20750,20750,20
|
|
20240502,121700,340788300,20800,20800,20800,20800,35
|
|
20240502,121600,340060300,20850,20800,20850,20800,16
|
|
20240502,121500,339727450,20800,20800,20800,20800,54
|
|
20240502,121400,338604250,20800,20700,20800,20700,264
|
|
20240502,121300,333114950,20750,20700,20750,20700,53
|
|
20240502,121200,332017000,20800,20700,20800,20700,33
|
|
20240502,121100,331332400,20800,20750,20800,20700,44
|
|
20240502,121000,330418900,20700,20700,20700,20700,40
|
|
20240502,120900,329590900,20750,20700,20750,20700,20
|
|
20240502,120800,329176700,20700,20700,20700,20700,93
|
|
20240502,120700,327251600,20700,20700,20700,20700,20
|
|
20240502,120600,326837600,20750,20700,20750,20700,31
|
|
20240502,120500,326195300,20800,20700,20800,20700,46
|
|
20240502,120400,325240500,20700,20750,20750,20700,52
|
|
20240502,120300,324162400,20750,20700,20750,20700,22
|
|
20240502,120200,323706850,20750,20700,20750,20700,35
|
|
20240502,120100,322981600,20750,20700,20750,20700,49
|
|
20240502,120000,321966550,20700,20700,20700,20700,16
|
|
20240502,115900,321635350,20750,20700,20750,20700,55
|
|
20240502,115800,320496050,20700,20700,20700,20700,1
|
|
20240502,115700,320475350,20700,20700,20750,20700,54
|
|
20240502,115600,319356500,20700,20700,20700,20700,20
|
|
20240502,115500,318942500,20750,20700,20750,20700,22
|
|
20240502,115400,318487000,20700,20700,20750,20700,40
|
|
20240502,115300,317658900,20700,20700,20700,20700,32
|
|
20240502,115200,316996500,20700,20700,20700,20700,19
|
|
20240502,115100,316603200,20700,20700,20700,20700,36
|
|
20240502,115000,315858000,20700,20800,20800,20700,19
|
|
20240502,114900,315464600,20750,20750,20750,20750,31
|
|
20240502,114800,314821350,20700,20750,20800,20700,1047
|
|
20240502,114700,293092150,20700,20700,20700,20700,18
|
|
20240502,114600,292719550,20700,20750,20750,20700,48
|
|
20240502,114500,291725450,20750,20700,20750,20700,33
|
|
20240502,114400,291042300,20700,20750,20750,20700,29
|
|
20240502,114300,290441500,20700,20700,20700,20700,38
|
|
20240502,114200,289654900,20700,20700,20700,20700,16
|
|
20240502,114100,289323700,20700,20700,20700,20700,35
|
|
20240502,114000,288599200,20700,20700,20700,20700,36
|
|
20240502,113900,287854000,20700,20700,20700,20700,829
|
|
20240502,113800,270693700,20700,20700,20700,20700,37
|
|
20240502,113700,269927800,20750,20700,20750,20700,35
|
|
20240502,113600,269202500,20700,20750,20750,20700,41
|
|
20240502,113500,268352600,20700,20750,20750,20700,52
|
|
20240502,113400,267275500,20700,20700,20700,20700,31
|
|
20240502,113300,266633800,20700,20700,20700,20700,19
|
|
20240502,113200,266240500,20700,20700,20700,20700,40
|
|
20240502,113100,265412500,20700,20700,20700,20700,17
|
|
20240502,113000,265060600,20700,20700,20700,20700,55
|
|
20240502,112900,263922100,20700,20700,20700,20700,16
|
|
20240502,112800,263590900,20750,20750,20750,20750,1
|
|
20240502,112700,263570150,20750,20750,20750,20750,63
|
|
20240502,112600,262262900,20750,20750,20750,20750,19
|
|
20240502,112500,261868650,20800,20700,20800,20700,339
|
|
20240502,112400,254820500,20700,20700,20700,20700,39
|
|
20240502,112300,254013200,20700,20750,20750,20700,49
|
|
20240502,112200,252998050,20750,20700,20800,20700,30
|
|
20240502,112100,252376250,20700,20700,20700,20700,18
|
|
20240502,112000,252003650,20700,20700,20700,20700,16
|
|
20240502,111900,251672450,20700,20700,20700,20700,42
|
|
20240502,111800,250803050,20700,20700,20700,20700,18
|
|
20240502,111700,250430450,20700,20700,20700,20700,18
|
|
20240502,111600,250057850,20700,20700,20700,20700,36
|
|
20240502,111500,249312650,20700,20750,20750,20700,34
|
|
20240502,111400,248608100,20700,20700,20700,20700,20
|
|
20240502,111300,248194100,20700,20700,20800,20700,65
|
|
20240502,111200,246845550,20700,20700,20700,20700,35
|
|
20240502,111100,246121050,20700,20700,20700,20700,50
|
|
20240502,111000,245086050,20700,20700,20700,20700,43
|
|
20240502,110900,244195950,20750,20750,20750,20750,54
|
|
20240502,110800,243075450,20750,20750,20750,20700,80
|
|
20240502,110700,241417400,20700,20750,20750,20700,18
|
|
20240502,110600,241044700,20700,20700,20700,20700,18
|
|
20240502,110500,240672100,20700,20700,20700,20700,52
|
|
20240502,110400,239595700,20700,20700,20700,20700,19
|
|
20240502,110300,239202400,20700,20700,20700,20700,36
|
|
20240502,110200,238457200,20700,20700,20700,20700,19
|
|
20240502,110100,238063900,20700,20700,20700,20700,50
|
|
20240502,110000,237028900,20700,20750,20750,20700,21
|
|
20240502,105900,236594150,20700,20700,20700,20700,34
|
|
20240502,105800,235890350,20700,20700,20700,20700,15
|
|
20240502,105700,235579850,20700,20750,20800,20700,55
|
|
20240502,105600,234439550,20700,20700,20700,20700,17
|
|
20240502,105500,234087650,20700,20700,20700,20700,39
|
|
20240502,105400,233280350,20700,20700,20700,20700,31
|
|
20240502,105300,232638650,20700,20750,20750,20700,169
|
|
20240502,105200,229132850,20700,20700,20700,20700,54
|
|
20240502,105100,228015050,20750,20650,20750,20650,85
|
|
20240502,105000,226255300,20650,20700,20700,20650,19
|
|
20240502,104900,225862850,20700,20700,20700,20700,20
|
|
20240502,104800,225448850,20700,20700,20700,20700,235
|
|
20240502,104700,220584350,20700,20700,20700,20700,35
|
|
20240502,104600,219859850,20700,20750,20750,20700,24
|
|
20240502,104500,219362800,20700,20750,20750,20700,42
|
|
20240502,104400,218492100,20700,20750,20750,20700,183
|
|
20240502,104300,214703600,20750,20750,20750,20750,3
|
|
20240502,104200,214641350,20700,20700,20700,20700,34
|
|
20240502,104100,213937550,20700,20700,20700,20700,57
|
|
20240502,104000,212757650,20750,20750,20750,20750,0
|
|
20240502,103900,212757650,20750,20700,20800,20700,158
|
|
20240502,103800,209486150,20700,20700,20700,20700,15
|
|
20240502,103700,209175650,20700,20700,20700,20700,34
|
|
20240502,103600,208471850,20700,20700,20700,20700,20
|
|
20240502,103500,208057850,20700,20700,20700,20700,34
|
|
20240502,103400,207354050,20700,20700,20700,20700,16
|
|
20240502,103300,207022850,20700,20750,20750,20700,40
|
|
20240502,103200,206194750,20700,20700,20700,20700,51
|
|
20240502,103100,205139050,20700,20700,20750,20700,40
|
|
20240502,103000,204311000,20700,20700,20700,20700,95
|
|
20240502,102900,202344500,20700,20700,20700,20700,310
|
|
20240502,102800,195927500,20700,20750,20750,20700,129
|
|
20240502,102700,193252700,20750,20700,20750,20700,66
|
|
20240502,102600,191883950,20700,20700,20700,20700,0
|
|
20240502,102500,191883950,20700,20700,20700,20700,20
|
|
20240502,102400,191469950,20750,20750,20750,20750,11
|
|
20240502,102300,191241700,20750,20700,20800,20700,27
|
|
20240502,102200,190682400,20750,20750,20750,20750,40
|
|
20240502,102100,189852400,20700,20750,20750,20700,15
|
|
20240502,102000,189541750,20700,20700,20700,20700,20
|
|
20240502,101900,189127750,20800,20800,20800,20800,0
|
|
20240502,101800,189127750,20800,20800,20800,20800,2
|
|
20240502,101700,189086150,20800,20750,20800,20700,21
|
|
20240502,101600,188650850,20750,20750,20750,20750,16
|
|
20240502,101500,188318850,20750,20750,20750,20750,0
|
|
20240502,101400,188318850,20750,20750,20750,20750,20
|
|
20240502,101300,187903850,20750,20750,20750,20750,0
|
|
20240502,101200,187903850,20750,20750,20750,20750,35
|
|
20240502,101100,187177600,20750,20750,20750,20750,0
|
|
20240502,101000,187177600,20750,20750,20750,20750,0
|
|
20240502,100900,187177600,20750,20750,20750,20750,27
|
|
20240502,100800,186617350,20800,20800,20800,20800,8
|
|
20240502,100700,186450950,20800,20800,20800,20800,10
|
|
20240502,100600,186242950,20750,20800,20800,20750,20
|
|
20240502,100500,185827400,20800,20800,20800,20800,1
|
|
20240502,100400,185806600,20800,20750,20800,20750,44
|
|
20240502,100300,184893150,20750,20750,20750,20750,0
|
|
20240502,100200,184893150,20750,20750,20750,20750,0
|
|
20240502,100100,184893150,20750,20800,20800,20750,19
|
|
20240502,100000,184498400,20800,20800,20850,20800,15
|
|
20240502,095900,184186350,20800,20800,20800,20800,0
|
|
20240502,095800,184186350,20800,20800,20800,20800,24
|
|
20240502,095700,183687150,20850,20850,20850,20850,0
|
|
20240502,095600,183687150,20850,20850,20850,20850,11
|
|
20240502,095500,183457800,20800,20850,20850,20800,2
|
|
20240502,095400,183416150,20800,20800,20800,20800,5
|
|
20240502,095300,183312150,20800,20800,20800,20800,18
|
|
20240502,095200,182937750,20800,20800,20800,20800,0
|
|
20240502,095100,182937750,20800,20800,20800,20800,0
|
|
20240502,095000,182937750,20800,20750,20800,20750,16
|
|
20240502,094900,182605650,20800,20800,20800,20800,1
|
|
20240502,094800,182584850,20800,20850,20850,20800,12
|
|
20240502,094700,182335200,20700,20700,20700,20700,0
|
|
20240502,094600,182335200,20700,20850,20850,20700,296
|
|
20240502,094500,176191700,20750,20850,20900,20750,260
|
|
20240502,094400,170766100,20850,20800,20850,20800,31
|
|
20240502,094300,170120950,20800,20800,20800,20800,0
|
|
20240502,094200,170120950,20800,20800,20850,20800,4
|
|
20240502,094100,170037700,20750,20800,20800,20750,15
|
|
20240502,094000,169725900,20750,20750,20750,20750,15
|
|
20240502,093900,169414650,20750,20750,20750,20750,0
|
|
20240502,093800,169414650,20750,20850,20850,20750,501
|
|
20240502,093700,159018800,20850,20850,20850,20850,1
|
|
20240502,093600,158997950,20750,20750,20750,20750,14
|
|
20240502,093500,158707450,20850,20850,20850,20850,0
|
|
20240502,093400,158707450,20850,20800,20850,20800,7
|
|
20240502,093300,158561800,20850,20800,20850,20800,97
|
|
20240502,093200,156540600,20800,20800,20800,20800,1
|
|
20240502,093100,156519800,20750,20750,20750,20750,1
|
|
20240502,093000,156499050,20800,20700,20800,20700,821
|
|
20240502,092900,139449250,20700,20700,20700,20700,0
|
|
20240502,092800,139449250,20700,20700,20700,20650,61
|
|
20240502,092700,138186650,20650,20650,20650,20650,0
|
|
20240502,092600,138186650,20650,20650,20650,20650,15
|
|
20240502,092500,137876900,20650,20650,20650,20600,835
|
|
20240502,092400,120658350,20550,20800,20800,20550,2921
|
|
20240502,092300,60347500,20800,20800,20800,20800,25
|
|
20240502,092200,59827500,20850,20900,20900,20850,124
|
|
20240502,092100,57241550,20850,20850,20850,20850,1
|
|
20240502,092000,57220700,20850,20850,20850,20850,1
|
|
20240502,091900,57199850,21000,21000,21000,21000,77
|
|
20240502,091800,55582850,21000,21000,21000,21000,180
|
|
20240502,091700,51802850,20850,20850,20850,20850,20
|
|
20240502,091600,51385850,20850,20850,20850,20850,6
|
|
20240502,091500,51260750,20850,20900,20900,20850,785
|
|
20240502,091400,34884250,20900,20900,20900,20900,0
|
|
20240502,091300,34884250,20900,20900,20900,20900,3
|
|
20240502,091200,34821550,20900,20900,20900,20900,315
|
|
20240502,091100,28238050,21050,20900,21050,20900,300
|
|
20240502,091000,21950700,20900,20900,20900,20900,5
|
|
20240502,090900,21846200,20850,20850,20850,20850,10
|
|
20240502,090800,21637700,20850,20850,20850,20850,136
|
|
20240502,090700,18802100,20850,20850,20900,20850,80
|
|
20240502,090600,17133400,20800,20800,20800,20800,200
|
|
20240502,090500,12973400,20800,20800,20800,20800,52
|
|
20240502,090400,11891800,20800,20850,20850,20800,54
|
|
20240502,090300,10766850,20900,20850,20900,20800,267
|
|
20240502,090200,5198500,20800,20800,20800,20800,118
|
|
20240502,090100,2744100,20800,20750,20800,20750,26
|
|
20240502,090000,2204550,20800,20800,20800,20750,106
|