580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,183700,327247900,20900,20900,20900,20900,585
|
|
20240503,183600,327247900,20900,20900,20900,20900,0
|
|
20240503,183500,327247900,20900,20900,20900,20900,0
|
|
20240503,183400,327247900,20900,20900,20900,20900,0
|
|
20240503,183300,327247900,20900,20900,20900,20900,0
|
|
20240503,183200,327247900,20900,20900,20900,20900,0
|
|
20240503,183100,327247900,20900,20900,20900,20900,0
|
|
20240503,183000,327247900,20900,20900,20900,20900,0
|
|
20240503,182900,327247900,20900,20900,20900,20900,0
|
|
20240503,182800,327247900,20900,20900,20900,20900,0
|
|
20240503,182700,327247900,20900,20900,20900,20900,0
|
|
20240503,182600,327247900,20900,20900,20900,20900,0
|
|
20240503,182500,327247900,20900,20900,20900,20900,0
|
|
20240503,182400,327247900,20900,20900,20900,20900,0
|
|
20240503,182300,327247900,20900,20900,20900,20900,0
|
|
20240503,182200,327247900,20900,20900,20900,20900,0
|
|
20240503,182100,327247900,20900,20900,20900,20900,0
|
|
20240503,182000,327247900,20900,20900,20900,20900,0
|
|
20240503,181900,327247900,20900,20900,20900,20900,0
|
|
20240503,181800,327247900,20900,20900,20900,20900,0
|
|
20240503,181700,327247900,20900,20900,20900,20900,0
|
|
20240503,181600,327247900,20900,20900,20900,20900,0
|
|
20240503,181500,327247900,20900,20900,20900,20900,0
|
|
20240503,181400,327247900,20900,20900,20900,20900,0
|
|
20240503,181300,327247900,20900,20900,20900,20900,0
|
|
20240503,181200,327247900,20900,20900,20900,20900,0
|
|
20240503,181100,327247900,20900,20900,20900,20900,0
|
|
20240503,181000,327247900,20900,20900,20900,20900,0
|
|
20240503,180900,327247900,20900,20900,20900,20900,0
|
|
20240503,180800,327247900,20900,20900,20900,20900,0
|
|
20240503,180700,327247900,20900,20900,20900,20900,585
|
|
20240503,180600,327247900,20900,20900,20900,20900,0
|
|
20240503,180500,327247900,20900,20900,20900,20900,0
|
|
20240503,180400,327247900,20900,20900,20900,20900,0
|
|
20240503,180300,327247900,20900,20900,20900,20900,0
|
|
20240503,180200,327247900,20900,20900,20900,20900,0
|
|
20240503,180100,327247900,20900,20900,20900,20900,0
|
|
20240503,180000,327247900,20900,20900,20900,20900,0
|
|
20240503,175900,327247900,20900,20900,20900,20900,0
|
|
20240503,175800,327247900,20900,20900,20900,20900,0
|
|
20240503,175700,327247900,20900,20900,20900,20900,0
|
|
20240503,175600,327247900,20900,20900,20900,20900,0
|
|
20240503,175500,327247900,20900,20900,20900,20900,0
|
|
20240503,175400,327247900,20900,20900,20900,20900,0
|
|
20240503,175300,327247900,20900,20900,20900,20900,0
|
|
20240503,175200,327247900,20900,20900,20900,20900,0
|
|
20240503,175100,327247900,20900,20900,20900,20900,0
|
|
20240503,175000,327247900,20900,20900,20900,20900,0
|
|
20240503,174900,327247900,20900,20900,20900,20900,0
|
|
20240503,174800,327247900,20900,20900,20900,20900,0
|
|
20240503,174700,327247900,20900,20900,20900,20900,0
|
|
20240503,174600,327247900,20900,20900,20900,20900,0
|
|
20240503,174500,327247900,20900,20900,20900,20900,0
|
|
20240503,174400,327247900,20900,20900,20900,20900,0
|
|
20240503,174300,327247900,20900,20900,20900,20900,0
|
|
20240503,174200,327247900,20900,20900,20900,20900,0
|
|
20240503,174100,327247900,20900,20900,20900,20900,0
|
|
20240503,174000,327247900,20900,20900,20900,20900,0
|
|
20240503,173900,327247900,20900,20900,20900,20900,0
|
|
20240503,173800,327247900,20900,20900,20900,20900,0
|
|
20240503,173700,327247900,20900,20900,20900,20900,585
|
|
20240503,173600,327247900,20900,20900,20900,20900,0
|
|
20240503,173500,327247900,20900,20900,20900,20900,0
|
|
20240503,173400,327247900,20900,20900,20900,20900,0
|
|
20240503,173300,327247900,20900,20900,20900,20900,0
|
|
20240503,173200,327247900,20900,20900,20900,20900,0
|
|
20240503,173100,327247900,20900,20900,20900,20900,0
|
|
20240503,173000,327247900,20900,20900,20900,20900,0
|
|
20240503,172900,327247900,20900,20900,20900,20900,0
|
|
20240503,172800,327247900,20900,20900,20900,20900,0
|
|
20240503,172700,327247900,20900,20900,20900,20900,0
|
|
20240503,172600,327247900,20900,20900,20900,20900,0
|
|
20240503,172500,327247900,20900,20900,20900,20900,0
|
|
20240503,172400,327247900,20900,20900,20900,20900,0
|
|
20240503,172300,327247900,20900,20900,20900,20900,0
|
|
20240503,172200,327247900,20900,20900,20900,20900,0
|
|
20240503,172100,327247900,20900,20900,20900,20900,0
|
|
20240503,172000,327247900,20900,20900,20900,20900,0
|
|
20240503,171900,327247900,20900,20900,20900,20900,0
|
|
20240503,171800,327247900,20900,20900,20900,20900,0
|
|
20240503,171700,327247900,20900,20900,20900,20900,0
|
|
20240503,171600,327247900,20900,20900,20900,20900,0
|
|
20240503,171500,327247900,20900,20900,20900,20900,0
|
|
20240503,171400,327247900,20900,20900,20900,20900,0
|
|
20240503,171300,327247900,20900,20900,20900,20900,0
|
|
20240503,171200,327247900,20900,20900,20900,20900,0
|
|
20240503,171100,327247900,20900,20900,20900,20900,0
|
|
20240503,171000,327247900,20900,20900,20900,20900,0
|
|
20240503,170900,327247900,20900,20900,20900,20900,0
|
|
20240503,170800,327247900,20900,20900,20900,20900,0
|
|
20240503,170700,327247900,20900,20900,20900,20900,585
|
|
20240503,170600,327247900,20900,20900,20900,20900,0
|
|
20240503,170500,327247900,20900,20900,20900,20900,0
|
|
20240503,170400,327247900,20900,20900,20900,20900,0
|
|
20240503,170300,327247900,20900,20900,20900,20900,0
|
|
20240503,170200,327247900,20900,20900,20900,20900,0
|
|
20240503,170100,327247900,20900,20900,20900,20900,0
|
|
20240503,170000,327247900,20900,20900,20900,20900,0
|
|
20240503,165900,327247900,20900,20900,20900,20900,0
|
|
20240503,165800,327247900,20900,20900,20900,20900,0
|
|
20240503,165700,327247900,20900,20900,20900,20900,0
|
|
20240503,165600,327247900,20900,20900,20900,20900,0
|
|
20240503,165500,327247900,20900,20900,20900,20900,0
|
|
20240503,165400,327247900,20900,20900,20900,20900,0
|
|
20240503,165300,327247900,20900,20900,20900,20900,0
|
|
20240503,165200,327247900,20900,20900,20900,20900,0
|
|
20240503,165100,327247900,20900,20900,20900,20900,0
|
|
20240503,165000,327247900,20900,20900,20900,20900,0
|
|
20240503,164900,327247900,20900,20900,20900,20900,0
|
|
20240503,164800,327247900,20900,20900,20900,20900,0
|
|
20240503,164700,327247900,20900,20900,20900,20900,0
|
|
20240503,164600,327247900,20900,20900,20900,20900,0
|
|
20240503,164500,327247900,20900,20900,20900,20900,0
|
|
20240503,164400,327247900,20900,20900,20900,20900,0
|
|
20240503,164300,327247900,20900,20900,20900,20900,0
|
|
20240503,164200,327247900,20900,20900,20900,20900,0
|
|
20240503,164100,327247900,20900,20900,20900,20900,0
|
|
20240503,164000,327247900,20900,20900,20900,20900,0
|
|
20240503,163900,327247900,20900,20900,20900,20900,0
|
|
20240503,163800,327247900,20900,20900,20900,20900,0
|
|
20240503,163700,327247900,20900,20900,20900,20900,585
|
|
20240503,163600,327247900,20900,20900,20900,20900,0
|
|
20240503,163500,327247900,20900,20900,20900,20900,0
|
|
20240503,163400,327247900,20900,20900,20900,20900,0
|
|
20240503,163300,327247900,20900,20900,20900,20900,0
|
|
20240503,163200,327247900,20900,20900,20900,20900,0
|
|
20240503,163100,327247900,20900,20900,20900,20900,0
|
|
20240503,163000,327247900,20900,20900,20900,20900,0
|
|
20240503,162900,327247900,20900,20900,20900,20900,0
|
|
20240503,162800,327247900,20900,20900,20900,20900,0
|
|
20240503,162700,327247900,20900,20900,20900,20900,0
|
|
20240503,162600,327247900,20900,20900,20900,20900,0
|
|
20240503,162500,327247900,20900,20900,20900,20900,0
|
|
20240503,162400,327247900,20900,20900,20900,20900,0
|
|
20240503,162300,327247900,20900,20900,20900,20900,0
|
|
20240503,162200,327247900,20900,20900,20900,20900,0
|
|
20240503,162100,327247900,20900,20900,20900,20900,0
|
|
20240503,162000,327247900,20900,20900,20900,20900,0
|
|
20240503,161900,327247900,20900,20900,20900,20900,0
|
|
20240503,161800,327247900,20900,20900,20900,20900,0
|
|
20240503,161700,327247900,20900,20900,20900,20900,0
|
|
20240503,161600,327247900,20900,20900,20900,20900,0
|
|
20240503,161500,327247900,20900,20900,20900,20900,0
|
|
20240503,161400,327247900,20900,20900,20900,20900,0
|
|
20240503,161300,327247900,20900,20900,20900,20900,0
|
|
20240503,161200,327247900,20900,20900,20900,20900,0
|
|
20240503,161100,327247900,20900,20900,20900,20900,0
|
|
20240503,161000,327247900,20900,20900,20900,20900,0
|
|
20240503,160900,327247900,20900,20900,20900,20900,0
|
|
20240503,160800,327247900,20900,20900,20900,20900,0
|
|
20240503,160700,327247900,20900,20900,20900,20900,585
|
|
20240503,160600,327247900,20900,20900,20900,20900,0
|
|
20240503,160500,327247900,20900,20900,20900,20900,0
|
|
20240503,160400,327247900,20900,20900,20900,20900,0
|
|
20240503,160300,327247900,20900,20900,20900,20900,0
|
|
20240503,160200,327247900,20900,20900,20900,20900,0
|
|
20240503,160100,327247900,20900,20900,20900,20900,0
|
|
20240503,160000,327247900,20900,20900,20900,20900,0
|
|
20240503,155900,327247900,20900,20900,20900,20900,0
|
|
20240503,155800,327247900,20900,20900,20900,20900,0
|
|
20240503,155700,327247900,20900,20900,20900,20900,0
|
|
20240503,155600,327247900,20900,20900,20900,20900,0
|
|
20240503,155500,327247900,20900,20900,20900,20900,0
|
|
20240503,155400,327247900,20900,20900,20900,20900,0
|
|
20240503,155300,327247900,20900,20900,20900,20900,0
|
|
20240503,155200,327247900,20900,20900,20900,20900,0
|
|
20240503,155100,327247900,20900,20900,20900,20900,0
|
|
20240503,155000,327247900,20900,20900,20900,20900,0
|
|
20240503,154900,327247900,20900,20900,20900,20900,0
|
|
20240503,154800,327247900,20900,20900,20900,20900,0
|
|
20240503,154700,327247900,20900,20900,20900,20900,0
|
|
20240503,154600,327247900,20900,20900,20900,20900,0
|
|
20240503,154500,327247900,20900,20900,20900,20900,0
|
|
20240503,154400,327247900,20900,20900,20900,20900,0
|
|
20240503,154300,327247900,20900,20900,20900,20900,0
|
|
20240503,154200,327247900,20900,20900,20900,20900,0
|
|
20240503,154100,327247900,20900,20900,20900,20900,0
|
|
20240503,154000,327247900,20900,20900,20900,20900,0
|
|
20240503,153900,327247900,20900,20900,20900,20900,0
|
|
20240503,153800,327247900,20900,20900,20900,20900,0
|
|
20240503,153700,327247900,20900,20900,20900,20900,585
|
|
20240503,153600,327247900,20900,20900,20900,20900,0
|
|
20240503,153500,327247900,20900,20900,20900,20900,0
|
|
20240503,153400,327247900,20900,20900,20900,20900,0
|
|
20240503,153300,327247900,20900,20900,20900,20900,0
|
|
20240503,153200,327247900,20900,20900,20900,20900,0
|
|
20240503,153100,327247900,20900,20900,20900,20900,0
|
|
20240503,153000,327247900,20900,20900,20900,20900,585
|
|
20240503,152900,315021400,20850,20850,20850,20850,0
|
|
20240503,152800,315021400,20850,20850,20850,20850,0
|
|
20240503,152700,315021400,20850,20850,20850,20850,0
|
|
20240503,152600,315021400,20850,20850,20850,20850,0
|
|
20240503,152500,315021400,20850,20850,20850,20850,0
|
|
20240503,152400,315021400,20850,20850,20850,20850,0
|
|
20240503,152300,315021400,20850,20850,20850,20850,0
|
|
20240503,152200,315021400,20850,20850,20850,20850,0
|
|
20240503,152100,315021400,20850,20850,20850,20850,0
|
|
20240503,152000,315021400,20850,20850,20850,20850,0
|
|
20240503,151900,315021400,20850,20850,20850,20800,49
|
|
20240503,151800,314000400,20800,20800,20850,20800,38
|
|
20240503,151700,313209150,20850,20850,20850,20850,7
|
|
20240503,151600,313063200,20850,20850,20850,20850,0
|
|
20240503,151500,313063200,20850,20850,20850,20850,63
|
|
20240503,151400,311749650,20850,20850,20850,20800,34
|
|
20240503,151300,311041500,20850,20850,20850,20850,1
|
|
20240503,151200,311020650,20850,20850,20850,20850,1
|
|
20240503,151100,310999800,20850,20850,20850,20850,3
|
|
20240503,151000,310937250,20800,20800,20800,20800,16
|
|
20240503,150900,310604450,20850,20800,20850,20800,6
|
|
20240503,150800,310479400,20800,20800,20800,20800,1
|
|
20240503,150700,310458600,20800,20800,20800,20800,15
|
|
20240503,150600,310146600,20850,20850,20850,20850,0
|
|
20240503,150500,310146600,20850,20850,20850,20850,12
|
|
20240503,150400,309896400,20800,20800,20800,20800,0
|
|
20240503,150300,309896400,20800,20800,20800,20800,0
|
|
20240503,150200,309896400,20800,20800,20800,20800,15
|
|
20240503,150100,309584400,20800,20800,20800,20800,191
|
|
20240503,150000,305611600,20800,20850,20850,20800,15
|
|
20240503,145900,305298900,20850,20800,20850,20800,48
|
|
20240503,145800,304300450,20800,20800,20800,20800,19
|
|
20240503,145700,303905250,20800,20800,20800,20800,0
|
|
20240503,145600,303905250,20800,20800,20800,20800,57
|
|
20240503,145500,302719650,20800,20800,20850,20800,1008
|
|
20240503,145400,281753200,20800,20800,20800,20800,5
|
|
20240503,145300,281649200,20750,20750,20750,20750,0
|
|
20240503,145200,281649200,20750,20750,20750,20750,2
|
|
20240503,145100,281607700,20750,20750,20750,20750,15
|
|
20240503,145000,281296450,20750,20750,20750,20750,0
|
|
20240503,144900,281296450,20750,20750,20750,20750,0
|
|
20240503,144800,281296450,20750,20750,20800,20750,41
|
|
20240503,144700,280445650,20750,20750,20750,20750,15
|
|
20240503,144600,280134400,20750,20750,20750,20750,0
|
|
20240503,144500,280134400,20750,20800,20800,20750,115
|
|
20240503,144400,277747400,20750,20750,20750,20750,117
|
|
20240503,144300,275319650,20750,20750,20750,20750,50
|
|
20240503,144200,274282150,20800,20800,20800,20800,1
|
|
20240503,144100,274261350,20800,20800,20800,20800,1
|
|
20240503,144000,274240550,20750,20750,20750,20750,0
|
|
20240503,143900,274240550,20750,20750,20750,20750,15
|
|
20240503,143800,273929300,20750,20750,20800,20750,11
|
|
20240503,143700,273701000,20750,20750,20750,20750,0
|
|
20240503,143600,273701000,20750,20800,20800,20750,20
|
|
20240503,143500,273285750,20800,20800,20800,20800,1
|
|
20240503,143400,273264950,20750,20750,20750,20750,0
|
|
20240503,143300,273264950,20750,20750,20750,20750,0
|
|
20240503,143200,273264950,20750,20750,20750,20750,15
|
|
20240503,143100,272953700,20800,20800,20800,20800,3
|
|
20240503,143000,272891300,20750,20750,20750,20750,0
|
|
20240503,142900,272891300,20750,20800,20800,20750,58
|
|
20240503,142800,271685800,20850,20800,20850,20800,135
|
|
20240503,142700,268876950,20800,20800,20800,20800,239
|
|
20240503,142600,263905750,20750,20750,20750,20750,19
|
|
20240503,142500,263511500,20750,20750,20750,20750,15
|
|
20240503,142400,263200250,20800,20800,20800,20800,8
|
|
20240503,142300,263033850,20800,20800,20800,20750,310
|
|
20240503,142200,256586100,20800,20800,20800,20800,11
|
|
20240503,142100,256357300,20750,20750,20750,20750,30
|
|
20240503,142000,255734800,20800,20800,20800,20800,5
|
|
20240503,141900,255630800,20800,20750,20800,20750,166
|
|
20240503,141800,252186150,20700,20700,20700,20700,17
|
|
20240503,141700,251834250,20700,20700,20700,20700,15
|
|
20240503,141600,251523750,20750,20750,20750,20750,9
|
|
20240503,141500,251337000,20700,20700,20700,20700,20
|
|
20240503,141400,250923000,20700,20700,20700,20700,0
|
|
20240503,141300,250923000,20700,20700,20700,20700,35
|
|
20240503,141200,250198500,20750,20750,20750,20750,0
|
|
20240503,141100,250198500,20750,20750,20750,20750,3
|
|
20240503,141000,250136250,20700,20700,20700,20700,38
|
|
20240503,140900,249349650,20700,20700,20700,20700,15
|
|
20240503,140800,249039150,20700,20700,20700,20700,20
|
|
20240503,140700,248625150,20700,20700,20700,20700,16
|
|
20240503,140600,248293950,20750,20750,20750,20750,1
|
|
20240503,140500,248273200,20700,20700,20700,20700,15
|
|
20240503,140400,247962700,20700,20700,20700,20700,20
|
|
20240503,140300,247548700,20750,20750,20750,20750,0
|
|
20240503,140200,247548700,20750,20700,20750,20700,33
|
|
20240503,140100,246865550,20750,20750,20750,20750,0
|
|
20240503,140000,246865550,20750,20750,20750,20750,50
|
|
20240503,135900,245828050,20750,20750,20750,20750,105
|
|
20240503,135800,243649300,20750,20750,20750,20750,2
|
|
20240503,135700,243607800,20700,20700,20700,20700,15
|
|
20240503,135600,243297300,20700,20750,20750,20700,45
|
|
20240503,135500,242364450,20750,20750,20750,20750,0
|
|
20240503,135400,242364450,20750,20750,20750,20750,2
|
|
20240503,135300,242322950,20700,20700,20700,20700,31
|
|
20240503,135200,241681250,20700,20700,20700,20700,0
|
|
20240503,135100,241681250,20700,20700,20700,20700,17
|
|
20240503,135000,241329350,20700,20700,20700,20700,15
|
|
20240503,134900,241018850,20700,20700,20700,20700,0
|
|
20240503,134800,241018850,20700,20700,20700,20700,28
|
|
20240503,134700,240439250,20700,20700,20700,20700,0
|
|
20240503,134600,240439250,20700,20700,20700,20700,15
|
|
20240503,134500,240128750,20700,20700,20700,20700,14
|
|
20240503,134400,239838950,20800,20750,20800,20750,253
|
|
20240503,134300,234589150,20750,20750,20750,20750,18
|
|
20240503,134200,234215650,20750,20750,20750,20750,15
|
|
20240503,134100,233904400,20750,20750,20750,20750,0
|
|
20240503,134000,233904400,20750,20800,20800,20750,32
|
|
20240503,133900,233239600,20750,20750,20750,20750,0
|
|
20240503,133800,233239600,20750,20750,20750,20750,15
|
|
20240503,133700,232928350,20750,20750,20750,20750,16
|
|
20240503,133600,232596350,20750,20750,20750,20750,2
|
|
20240503,133500,232554850,20800,20800,20800,20800,1
|
|
20240503,133400,232534050,20750,20750,20750,20750,34
|
|
20240503,133300,231828550,20750,20750,20750,20750,0
|
|
20240503,133200,231828550,20750,20750,20750,20750,17
|
|
20240503,133100,231475800,20750,20750,20750,20750,16
|
|
20240503,133000,231143800,20750,20750,20750,20750,1
|
|
20240503,132900,231123050,20750,20750,20750,20750,17
|
|
20240503,132800,230770300,20750,20750,20750,20750,0
|
|
20240503,132700,230770300,20750,20750,20750,20750,15
|
|
20240503,132600,230459050,20750,20750,20750,20750,15
|
|
20240503,132500,230147800,20750,20750,20750,20750,35
|
|
20240503,132400,229421550,20750,20750,20750,20750,0
|
|
20240503,132300,229421550,20750,20750,20750,20750,30
|
|
20240503,132200,228799050,20800,20800,20800,20800,1
|
|
20240503,132100,228778250,20750,20750,20750,20750,19
|
|
20240503,132000,228384000,20750,20800,20800,20750,10
|
|
20240503,131900,228176300,20750,20750,20750,20750,17
|
|
20240503,131800,227823550,20750,20750,20750,20750,16
|
|
20240503,131700,227491550,20800,20800,20800,20800,11
|
|
20240503,131600,227262750,20750,20750,20750,20750,0
|
|
20240503,131500,227262750,20750,20750,20750,20750,30
|
|
20240503,131400,226640250,20750,20750,20750,20750,0
|
|
20240503,131300,226640250,20750,20750,20750,20750,0
|
|
20240503,131200,226640250,20750,20800,20800,20750,27
|
|
20240503,131100,226079600,20700,20750,20750,20700,79
|
|
20240503,131000,224443700,20750,20750,20750,20750,16
|
|
20240503,130900,224111700,20750,20750,20750,20750,50
|
|
20240503,130800,223074200,20750,20750,20750,20750,15
|
|
20240503,130700,222762950,20750,20750,20750,20750,15
|
|
20240503,130600,222451700,20750,20750,20750,20750,0
|
|
20240503,130500,222451700,20750,20750,20750,20750,0
|
|
20240503,130400,222451700,20750,20750,20750,20750,34
|
|
20240503,130300,221746200,20750,20750,20750,20750,86
|
|
20240503,130200,219961700,20750,20750,20750,20750,16
|
|
20240503,130100,219629700,20750,20750,20750,20750,0
|
|
20240503,130000,219629700,20750,20750,20750,20750,15
|
|
20240503,125900,219318450,20750,20750,20750,20750,15
|
|
20240503,125800,219007200,20750,20750,20750,20750,0
|
|
20240503,125700,219007200,20750,20750,20750,20750,0
|
|
20240503,125600,219007200,20750,20750,20750,20750,31
|
|
20240503,125500,218363950,20750,20750,20750,20750,0
|
|
20240503,125400,218363950,20750,20750,20750,20750,0
|
|
20240503,125300,218363950,20750,20750,20750,20750,51
|
|
20240503,125200,217305700,20750,20750,20750,20750,0
|
|
20240503,125100,217305700,20750,20750,20750,20750,580
|
|
20240503,125000,205270700,20800,20800,20800,20800,0
|
|
20240503,124900,205270700,20800,20750,20800,20750,54
|
|
20240503,124800,204148250,20750,20750,20750,20750,18
|
|
20240503,124700,203774750,20750,20750,20750,20750,0
|
|
20240503,124600,203774750,20750,20750,20750,20750,0
|
|
20240503,124500,203774750,20750,20750,20800,20750,47
|
|
20240503,124400,202798500,20800,20800,20800,20800,10
|
|
20240503,124300,202590500,20750,20750,20750,20750,0
|
|
20240503,124200,202590500,20750,20750,20750,20750,16
|
|
20240503,124100,202258500,20750,20750,20750,20750,15
|
|
20240503,124000,201947250,20750,20750,20750,20750,18
|
|
20240503,123900,201573750,20750,20750,20750,20750,0
|
|
20240503,123800,201573750,20750,20750,20750,20750,15
|
|
20240503,123700,201262500,20850,20850,20850,20850,0
|
|
20240503,123600,201262500,20850,20850,20850,20850,3
|
|
20240503,123500,201199950,20850,20850,20850,20850,5
|
|
20240503,123400,201095700,20800,20750,20800,20750,35
|
|
20240503,123300,200369350,20800,20800,20800,20800,28
|
|
20240503,123200,199786950,20700,20700,20900,20700,521
|
|
20240503,123100,188945950,20750,20750,20750,20750,7
|
|
20240503,123000,188800700,20750,20750,20750,20750,9
|
|
20240503,122900,188613950,20750,20750,20750,20750,23
|
|
20240503,122800,188136700,20750,20750,20750,20750,0
|
|
20240503,122700,188136700,20750,20750,20750,20750,0
|
|
20240503,122600,188136700,20750,20750,20750,20750,32
|
|
20240503,122500,187472700,20750,20750,20750,20750,0
|
|
20240503,122400,187472700,20750,20750,20750,20750,17
|
|
20240503,122300,187119950,20750,20750,20750,20750,42
|
|
20240503,122200,186248450,20700,20700,20700,20700,15
|
|
20240503,122100,185937950,20750,20700,20750,20700,24
|
|
20240503,122000,185440900,20750,20750,20750,20750,2
|
|
20240503,121900,185399400,20700,20700,20700,20700,2
|
|
20240503,121800,185358000,20750,20750,20750,20750,94
|
|
20240503,121700,183407500,20750,20750,20750,20750,0
|
|
20240503,121600,183407500,20750,20750,20750,20750,0
|
|
20240503,121500,183407500,20750,20750,20750,20750,32
|
|
20240503,121400,182743500,20800,20800,20800,20800,1
|
|
20240503,121300,182722700,20750,20750,20750,20750,0
|
|
20240503,121200,182722700,20750,20750,20750,20750,15
|
|
20240503,121100,182411450,20750,20750,20750,20750,0
|
|
20240503,121000,182411450,20750,20750,20750,20750,34
|
|
20240503,120900,181705950,20750,20750,20750,20750,0
|
|
20240503,120800,181705950,20750,20750,20750,20750,0
|
|
20240503,120700,181705950,20750,20700,20750,20700,31
|
|
20240503,120600,181063450,20800,20750,20800,20750,1071
|
|
20240503,120500,158795500,20750,20750,20750,20750,0
|
|
20240503,120400,158795500,20750,20700,20750,20700,33
|
|
20240503,120300,158111600,20750,20700,20750,20700,16
|
|
20240503,120200,157780350,20700,20700,20700,20700,5
|
|
20240503,120100,157676850,20700,20700,20700,20700,19
|
|
20240503,120000,157283550,20750,20750,20750,20750,0
|
|
20240503,115900,157283550,20750,20700,20750,20700,36
|
|
20240503,115800,156538100,20700,20750,20750,20700,66
|
|
20240503,115700,155171850,20700,20700,20700,20700,0
|
|
20240503,115600,155171850,20700,20700,20700,20700,34
|
|
20240503,115500,154468050,20750,20750,20750,20750,1
|
|
20240503,115400,154447300,20750,20750,20750,20750,0
|
|
20240503,115300,154447300,20750,20700,20750,20700,127
|
|
20240503,115200,151812850,20700,20750,20750,20700,16
|
|
20240503,115100,151481600,20750,20750,20750,20750,1
|
|
20240503,115000,151460850,20700,20750,20750,20700,18
|
|
20240503,114900,151088200,20700,20700,20700,20700,0
|
|
20240503,114800,151088200,20700,20700,20700,20700,17
|
|
20240503,114700,150736300,20700,20700,20700,20700,20
|
|
20240503,114600,150322300,20700,20700,20700,20700,0
|
|
20240503,114500,150322300,20700,20700,20700,20700,16
|
|
20240503,114400,149991100,20700,20700,20700,20700,15
|
|
20240503,114300,149680600,20700,20700,20700,20700,0
|
|
20240503,114200,149680600,20700,20700,20700,20700,18
|
|
20240503,114100,149308000,20700,20700,20700,20700,0
|
|
20240503,114000,149308000,20700,20700,20700,20700,29
|
|
20240503,113900,148707700,20750,20750,20750,20750,3
|
|
20240503,113800,148645450,20700,20700,20700,20700,10
|
|
20240503,113700,148438450,20700,20700,20700,20700,31
|
|
20240503,113600,147796750,20750,20750,20750,20750,0
|
|
20240503,113500,147796750,20750,20750,20750,20750,2
|
|
20240503,113400,147755250,20700,20700,20700,20700,19
|
|
20240503,113300,147361950,20750,20750,20750,20750,50
|
|
20240503,113200,146324450,20700,20700,20700,20700,15
|
|
20240503,113100,146013950,20700,20700,20700,20700,15
|
|
20240503,113000,145703450,20700,20700,20700,20700,0
|
|
20240503,112900,145703450,20700,20700,20700,20700,15
|
|
20240503,112800,145392950,20700,20700,20700,20700,15
|
|
20240503,112700,145082450,20700,20700,20700,20700,48
|
|
20240503,112600,144088850,20700,20750,20750,20700,29
|
|
20240503,112500,143488000,20750,20700,20750,20700,16
|
|
20240503,112400,143156750,20700,20700,20700,20700,0
|
|
20240503,112300,143156750,20700,20750,20750,20700,20
|
|
20240503,112200,142742650,20700,20700,20700,20700,1
|
|
20240503,112100,142721950,20700,20700,20700,20700,15
|
|
20240503,112000,142411450,20700,20700,20700,20700,18
|
|
20240503,111900,142038850,20700,20700,20700,20700,0
|
|
20240503,111800,142038850,20700,20700,20750,20700,32
|
|
20240503,111700,141376400,20750,20750,20750,20750,0
|
|
20240503,111600,141376400,20750,20750,20750,20750,16
|
|
20240503,111500,141044400,20700,20700,20700,20700,16
|
|
20240503,111400,140713200,20700,20700,20700,20700,15
|
|
20240503,111300,140402700,20750,20750,20750,20750,0
|
|
20240503,111200,140402700,20750,20750,20750,20750,11
|
|
20240503,111100,140174450,20750,20750,20800,20750,5
|
|
20240503,111000,140070650,20750,20700,20750,20700,17
|
|
20240503,110900,139718650,20700,20700,20700,20700,17
|
|
20240503,110800,139366750,20750,20750,20750,20750,3
|
|
20240503,110700,139304500,20750,20700,20750,20700,23
|
|
20240503,110600,138828100,20700,20700,20700,20700,15
|
|
20240503,110500,138517600,20750,20750,20750,20750,0
|
|
20240503,110400,138517600,20750,20700,20750,20700,18
|
|
20240503,110300,138144950,20700,20700,20700,20700,0
|
|
20240503,110200,138144950,20700,20700,20700,20700,15
|
|
20240503,110100,137834450,20700,20700,20700,20700,14
|
|
20240503,110000,137544650,20750,20750,20750,20750,2
|
|
20240503,105900,137503150,20750,20750,20750,20750,1
|
|
20240503,105800,137482400,20700,20700,20700,20700,314
|
|
20240503,105700,130982600,20750,20750,20750,20750,15
|
|
20240503,105600,130671350,20700,20700,20700,20700,17
|
|
20240503,105500,130319450,20700,20700,20700,20700,1
|
|
20240503,105400,130298750,20700,20700,20700,20700,21
|
|
20240503,105300,129864050,20750,20750,20750,20750,9
|
|
20240503,105200,129677300,20750,20750,20750,20750,0
|
|
20240503,105100,129677300,20750,20700,20750,20700,19
|
|
20240503,105000,129283800,20700,20700,20700,20700,17
|
|
20240503,104900,128931900,20750,20750,20750,20750,0
|
|
20240503,104800,128931900,20750,20700,20750,20700,234
|
|
20240503,104700,124077850,20750,20750,20750,20750,4
|
|
20240503,104600,123994850,20800,20800,20800,20800,11
|
|
20240503,104500,123766050,20750,20750,20750,20750,16
|
|
20240503,104400,123434050,20750,20750,20750,20750,200
|
|
20240503,104300,119284050,20750,20750,20750,20750,15
|
|
20240503,104200,118972800,20750,20750,20750,20750,317
|
|
20240503,104100,112395050,20800,20800,20800,20800,10
|
|
20240503,104000,112187050,20800,20750,20800,20750,2
|
|
20240503,103900,112145500,20750,20750,20750,20750,32
|
|
20240503,103800,111481500,20750,20750,20750,20750,0
|
|
20240503,103700,111481500,20750,20750,20750,20750,18
|
|
20240503,103600,111108000,20800,20800,20800,20800,0
|
|
20240503,103500,111108000,20800,20750,20800,20750,19
|
|
20240503,103400,110713700,20750,20800,20800,20750,126
|
|
20240503,103300,108095700,20800,20800,20800,20800,0
|
|
20240503,103200,108095700,20800,20750,20800,20750,904
|
|
20240503,103100,89316150,20750,20800,20800,20750,33
|
|
20240503,103000,88630600,20800,20800,20800,20800,1
|
|
20240503,102900,88609800,20800,20800,20800,20800,13
|
|
20240503,102800,88339400,20750,20750,20800,20750,32
|
|
20240503,102700,87675350,20800,20800,20800,20800,1
|
|
20240503,102600,87654550,20800,20800,20800,20750,169
|
|
20240503,102500,84140050,20800,20800,20800,20800,201
|
|
20240503,102400,79959250,20750,20750,20750,20750,15
|
|
20240503,102300,79648000,20800,20750,20800,20750,18
|
|
20240503,102200,79274450,20800,20800,20800,20800,1
|
|
20240503,102100,79253650,20750,20750,20750,20750,0
|
|
20240503,102000,79253650,20750,20750,20750,20750,76
|
|
20240503,101900,77676650,20800,20800,20800,20800,2
|
|
20240503,101800,77635050,20750,20750,20750,20750,0
|
|
20240503,101700,77635050,20750,20750,20750,20750,18
|
|
20240503,101600,77261550,20750,20800,20800,20750,17
|
|
20240503,101500,76908700,20750,20750,20750,20750,15
|
|
20240503,101400,76597450,20800,20800,20800,20800,0
|
|
20240503,101300,76597450,20800,20750,20800,20750,67
|
|
20240503,101200,75206400,20750,20750,20750,20750,33
|
|
20240503,101100,74521650,20800,20800,20800,20800,0
|
|
20240503,101000,74521650,20800,20800,20800,20800,1
|
|
20240503,100900,74500850,20750,20750,20750,20750,29
|
|
20240503,100800,73899100,20800,20800,20800,20800,1
|
|
20240503,100700,73878300,20750,20750,20750,20750,18
|
|
20240503,100600,73504800,20750,20750,20750,20750,188
|
|
20240503,100500,69603800,20750,20750,20750,20750,1
|
|
20240503,100400,69583050,20700,20700,20700,20700,30
|
|
20240503,100300,68962050,20750,20750,20750,20750,4
|
|
20240503,100200,68879050,20750,20750,20750,20750,11
|
|
20240503,100100,68650800,20700,20700,20750,20700,30
|
|
20240503,100000,68029750,20700,20700,20700,20700,0
|
|
20240503,095900,68029750,20700,20750,20750,20700,32
|
|
20240503,095800,67367300,20700,20750,20750,20700,20
|
|
20240503,095700,66953200,20700,20750,20750,20700,116
|
|
20240503,095600,64551950,20700,20700,20700,20700,17
|
|
20240503,095500,64200050,20750,20750,20750,20750,53
|
|
20240503,095400,63100300,20750,20750,20750,20750,1
|
|
20240503,095300,63079550,20700,20750,20750,20700,33
|
|
20240503,095200,62396400,20750,20750,20750,20750,665
|
|
20240503,095100,48597650,20750,20750,20750,20750,1
|
|
20240503,095000,48576900,20700,20700,20700,20700,32
|
|
20240503,094900,47914500,20750,20750,20750,20750,3
|
|
20240503,094800,47852250,20700,20700,20700,20700,0
|
|
20240503,094700,47852250,20700,20750,20750,20700,26
|
|
20240503,094600,47314000,20700,20700,20700,20700,15
|
|
20240503,094500,47003500,20750,20700,20750,20700,18
|
|
20240503,094400,46630850,20750,20750,20750,20750,2
|
|
20240503,094300,46589350,20750,20750,20750,20750,1
|
|
20240503,094200,46568600,20700,20750,20750,20700,32
|
|
20240503,094100,45906150,20750,20750,20750,20700,408
|
|
20240503,094000,37460150,20750,20750,20750,20750,3
|
|
20240503,093900,37397900,20700,20700,20700,20700,17
|
|
20240503,093800,37046000,20700,20700,20700,20700,15
|
|
20240503,093700,36735500,20750,20750,20750,20750,0
|
|
20240503,093600,36735500,20750,20750,20750,20700,70
|
|
20240503,093500,35283800,20700,20750,20750,20700,167
|
|
20240503,093400,31818700,20750,20750,20750,20750,31
|
|
20240503,093300,31175450,20750,20750,20750,20750,0
|
|
20240503,093200,31175450,20750,20750,20750,20750,94
|
|
20240503,093100,29224950,20750,20800,20800,20750,176
|
|
20240503,093000,25572900,20750,20750,20750,20750,15
|
|
20240503,092900,25261650,20750,20750,20750,20750,0
|
|
20240503,092800,25261650,20750,20750,20750,20750,21
|
|
20240503,092700,24825900,20750,20750,20750,20750,100
|
|
20240503,092600,22750900,20750,20750,20750,20750,29
|
|
20240503,092500,22149150,20750,20750,20750,20750,0
|
|
20240503,092400,22149150,20750,20750,20750,20750,0
|
|
20240503,092300,22149150,20750,20750,20750,20750,18
|
|
20240503,092200,21775650,20750,20750,20750,20750,15
|
|
20240503,092100,21464400,20750,20750,20750,20750,0
|
|
20240503,092000,21464400,20750,20800,20800,20750,19
|
|
20240503,091900,21070100,20750,20750,20750,20750,265
|
|
20240503,091800,15571350,20750,20750,20750,20750,0
|
|
20240503,091700,15571350,20750,20750,20750,20750,14
|
|
20240503,091600,15280850,20800,20800,20800,20800,0
|
|
20240503,091500,15280850,20800,20800,20800,20800,38
|
|
20240503,091400,14490450,20800,20800,20800,20750,22
|
|
20240503,091300,14033100,20800,20800,20800,20800,26
|
|
20240503,091200,13492300,20800,20800,20800,20800,50
|
|
20240503,091100,12452300,20850,20850,20850,20850,1
|
|
20240503,091000,12431450,20850,20800,20850,20800,2
|
|
20240503,090900,12389800,20800,20800,20800,20800,19
|
|
20240503,090800,11994600,20850,20850,20850,20850,0
|
|
20240503,090700,11994600,20850,20800,20850,20800,30
|
|
20240503,090600,11370100,20850,20850,20850,20850,6
|
|
20240503,090500,11245000,20850,20850,20850,20850,3
|
|
20240503,090400,11182450,20850,20800,20900,20800,87
|
|
20240503,090300,9369200,20800,20800,20800,20800,60
|
|
20240503,090200,8121200,20800,20800,20800,20800,0
|
|
20240503,090100,8121200,20800,20800,20800,20800,150
|
|
20240503,090000,5001200,20900,20750,20900,20750,241
|