626 lines
34 KiB
CSV
626 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,192300,10163389850,35750,35750,35750,35750,5965
|
|
20240502,192200,10163389850,35750,35750,35750,35750,0
|
|
20240502,192100,10163389850,35750,35750,35750,35750,0
|
|
20240502,192000,10163389850,35750,35750,35750,35750,0
|
|
20240502,191900,10163389850,35750,35750,35750,35750,0
|
|
20240502,191800,10163389850,35750,35750,35750,35750,0
|
|
20240502,191700,10163389850,35750,35750,35750,35750,0
|
|
20240502,191600,10163389850,35750,35750,35750,35750,0
|
|
20240502,191500,10163389850,35750,35750,35750,35750,0
|
|
20240502,191400,10163389850,35750,35750,35750,35750,0
|
|
20240502,191300,10163389850,35750,35750,35750,35750,0
|
|
20240502,191200,10163389850,35750,35750,35750,35750,0
|
|
20240502,191100,10163389850,35750,35750,35750,35750,0
|
|
20240502,191000,10163389850,35750,35750,35750,35750,0
|
|
20240502,190900,10163389850,35750,35750,35750,35750,0
|
|
20240502,190800,10163389850,35750,35750,35750,35750,0
|
|
20240502,190700,10163389850,35750,35750,35750,35750,0
|
|
20240502,190600,10163389850,35750,35750,35750,35750,0
|
|
20240502,190500,10163389850,35750,35750,35750,35750,0
|
|
20240502,190400,10163389850,35750,35750,35750,35750,0
|
|
20240502,190300,10163389850,35750,35750,35750,35750,0
|
|
20240502,190200,10163389850,35750,35750,35750,35750,0
|
|
20240502,190100,10163389850,35750,35750,35750,35750,0
|
|
20240502,190000,10163389850,35750,35750,35750,35750,0
|
|
20240502,185900,10163389850,35750,35750,35750,35750,0
|
|
20240502,185800,10163389850,35750,35750,35750,35750,0
|
|
20240502,185700,10163389850,35750,35750,35750,35750,0
|
|
20240502,185600,10163389850,35750,35750,35750,35750,0
|
|
20240502,185500,10163389850,35750,35750,35750,35750,0
|
|
20240502,185400,10163389850,35750,35750,35750,35750,0
|
|
20240502,185300,10163389850,35750,35750,35750,35750,5965
|
|
20240502,185200,10163389850,35750,35750,35750,35750,0
|
|
20240502,185100,10163389850,35750,35750,35750,35750,0
|
|
20240502,185000,10163389850,35750,35750,35750,35750,0
|
|
20240502,184900,10163389850,35750,35750,35750,35750,0
|
|
20240502,184800,10163389850,35750,35750,35750,35750,0
|
|
20240502,184700,10163389850,35750,35750,35750,35750,0
|
|
20240502,184600,10163389850,35750,35750,35750,35750,0
|
|
20240502,184500,10163389850,35750,35750,35750,35750,0
|
|
20240502,184400,10163389850,35750,35750,35750,35750,0
|
|
20240502,184300,10163389850,35750,35750,35750,35750,0
|
|
20240502,184200,10163389850,35750,35750,35750,35750,0
|
|
20240502,184100,10163389850,35750,35750,35750,35750,0
|
|
20240502,184000,10163389850,35750,35750,35750,35750,0
|
|
20240502,183900,10163389850,35750,35750,35750,35750,0
|
|
20240502,183800,10163389850,35750,35750,35750,35750,0
|
|
20240502,183700,10163389850,35750,35750,35750,35750,0
|
|
20240502,183600,10163389850,35750,35750,35750,35750,0
|
|
20240502,183500,10163389850,35750,35750,35750,35750,0
|
|
20240502,183400,10163389850,35750,35750,35750,35750,0
|
|
20240502,183300,10163389850,35750,35750,35750,35750,0
|
|
20240502,183200,10163389850,35750,35750,35750,35750,0
|
|
20240502,183100,10163389850,35750,35750,35750,35750,0
|
|
20240502,183000,10163389850,35750,35750,35750,35750,0
|
|
20240502,182900,10163389850,35750,35750,35750,35750,0
|
|
20240502,182800,10163389850,35750,35750,35750,35750,0
|
|
20240502,182700,10163389850,35750,35750,35750,35750,0
|
|
20240502,182600,10163389850,35750,35750,35750,35750,0
|
|
20240502,182500,10163389850,35750,35750,35750,35750,0
|
|
20240502,182400,10163389850,35750,35750,35750,35750,0
|
|
20240502,182300,10163389850,35750,35750,35750,35750,5965
|
|
20240502,182200,10163389850,35750,35750,35750,35750,0
|
|
20240502,182100,10163389850,35750,35750,35750,35750,0
|
|
20240502,182000,10163389850,35750,35750,35750,35750,0
|
|
20240502,181900,10163389850,35750,35750,35750,35750,0
|
|
20240502,181800,10163389850,35750,35750,35750,35750,0
|
|
20240502,181700,10163389850,35750,35750,35750,35750,0
|
|
20240502,181600,10163389850,35750,35750,35750,35750,0
|
|
20240502,181500,10163389850,35750,35750,35750,35750,0
|
|
20240502,181400,10163389850,35750,35750,35750,35750,0
|
|
20240502,181300,10163389850,35750,35750,35750,35750,0
|
|
20240502,181200,10163389850,35750,35750,35750,35750,0
|
|
20240502,181100,10163389850,35750,35750,35750,35750,0
|
|
20240502,181000,10163389850,35750,35750,35750,35750,0
|
|
20240502,180900,10163389850,35750,35750,35750,35750,0
|
|
20240502,180800,10163389850,35750,35750,35750,35750,0
|
|
20240502,180700,10163389850,35750,35750,35750,35750,0
|
|
20240502,180600,10163389850,35750,35750,35750,35750,0
|
|
20240502,180500,10163389850,35750,35750,35750,35750,0
|
|
20240502,180400,10163389850,35750,35750,35750,35750,0
|
|
20240502,180300,10163389850,35750,35750,35750,35750,0
|
|
20240502,180200,10163389850,35750,35750,35750,35750,0
|
|
20240502,180100,10163389850,35750,35750,35750,35750,0
|
|
20240502,180000,10163389850,35750,35750,35750,35750,0
|
|
20240502,175900,10163389850,35750,35750,35750,35750,0
|
|
20240502,175800,10163389850,35750,35750,35750,35750,0
|
|
20240502,175700,10163389850,35750,35750,35750,35750,0
|
|
20240502,175600,10163389850,35750,35750,35750,35750,0
|
|
20240502,175500,10163389850,35750,35750,35750,35750,0
|
|
20240502,175400,10163389850,35750,35750,35750,35750,0
|
|
20240502,175300,10163389850,35750,35750,35750,35750,5965
|
|
20240502,175200,10163389850,35750,35750,35750,35750,0
|
|
20240502,175100,10163389850,35750,35750,35750,35750,0
|
|
20240502,175000,10163389850,35750,35750,35750,35750,0
|
|
20240502,174900,10163389850,35750,35750,35750,35750,0
|
|
20240502,174800,10163389850,35750,35750,35750,35750,0
|
|
20240502,174700,10163389850,35750,35750,35750,35750,0
|
|
20240502,174600,10163389850,35750,35750,35750,35750,0
|
|
20240502,174500,10163389850,35750,35750,35750,35750,0
|
|
20240502,174400,10163389850,35750,35750,35750,35750,0
|
|
20240502,174300,10163389850,35750,35750,35750,35750,0
|
|
20240502,174200,10163389850,35750,35750,35750,35750,0
|
|
20240502,174100,10163389850,35750,35750,35750,35750,0
|
|
20240502,174000,10163389850,35750,35750,35750,35750,0
|
|
20240502,173900,10163389850,35750,35750,35750,35750,0
|
|
20240502,173800,10163389850,35750,35750,35750,35750,0
|
|
20240502,173700,10163389850,35750,35750,35750,35750,0
|
|
20240502,173600,10163389850,35750,35750,35750,35750,0
|
|
20240502,173500,10163389850,35750,35750,35750,35750,0
|
|
20240502,173400,10163389850,35750,35750,35750,35750,0
|
|
20240502,173300,10163389850,35750,35750,35750,35750,0
|
|
20240502,173200,10163389850,35750,35750,35750,35750,0
|
|
20240502,173100,10163389850,35750,35750,35750,35750,0
|
|
20240502,173000,10163389850,35750,35750,35750,35750,0
|
|
20240502,172900,10163389850,35750,35750,35750,35750,0
|
|
20240502,172800,10163389850,35750,35750,35750,35750,0
|
|
20240502,172700,10163389850,35750,35750,35750,35750,0
|
|
20240502,172600,10163389850,35750,35750,35750,35750,0
|
|
20240502,172500,10163389850,35750,35750,35750,35750,0
|
|
20240502,172400,10163389850,35750,35750,35750,35750,0
|
|
20240502,172300,10163389850,35750,35750,35750,35750,5965
|
|
20240502,172200,10163389850,35750,35750,35750,35750,0
|
|
20240502,172100,10163389850,35750,35750,35750,35750,0
|
|
20240502,172000,10163389850,35750,35750,35750,35750,0
|
|
20240502,171900,10163389850,35750,35750,35750,35750,0
|
|
20240502,171800,10163389850,35750,35750,35750,35750,0
|
|
20240502,171700,10163389850,35750,35750,35750,35750,0
|
|
20240502,171600,10163389850,35750,35750,35750,35750,0
|
|
20240502,171500,10163389850,35750,35750,35750,35750,0
|
|
20240502,171400,10163389850,35750,35750,35750,35750,0
|
|
20240502,171300,10163389850,35750,35750,35750,35750,0
|
|
20240502,171200,10163389850,35750,35750,35750,35750,0
|
|
20240502,171100,10163389850,35750,35750,35750,35750,0
|
|
20240502,171000,10163389850,35750,35750,35750,35750,0
|
|
20240502,170900,10163389850,35750,35750,35750,35750,0
|
|
20240502,170800,10163389850,35750,35750,35750,35750,0
|
|
20240502,170700,10163389850,35750,35750,35750,35750,0
|
|
20240502,170600,10163389850,35750,35750,35750,35750,0
|
|
20240502,170500,10163389850,35750,35750,35750,35750,0
|
|
20240502,170400,10163389850,35750,35750,35750,35750,0
|
|
20240502,170300,10163389850,35750,35750,35750,35750,0
|
|
20240502,170200,10163389850,35750,35750,35750,35750,0
|
|
20240502,170100,10163389850,35750,35750,35750,35750,0
|
|
20240502,170000,10163389850,35750,35750,35750,35750,0
|
|
20240502,165900,10163389850,35750,35750,35750,35750,0
|
|
20240502,165800,10163389850,35750,35750,35750,35750,0
|
|
20240502,165700,10163389850,35750,35750,35750,35750,0
|
|
20240502,165600,10163389850,35750,35750,35750,35750,0
|
|
20240502,165500,10163389850,35750,35750,35750,35750,0
|
|
20240502,165400,10163389850,35750,35750,35750,35750,0
|
|
20240502,165300,10163389850,35750,35750,35750,35750,5965
|
|
20240502,165200,10163389850,35750,35750,35750,35750,0
|
|
20240502,165100,10163389850,35750,35750,35750,35750,0
|
|
20240502,165000,10163389850,35750,35750,35750,35750,0
|
|
20240502,164900,10163389850,35750,35750,35750,35750,0
|
|
20240502,164800,10163389850,35750,35750,35750,35750,0
|
|
20240502,164700,10163389850,35750,35750,35750,35750,0
|
|
20240502,164600,10163389850,35750,35750,35750,35750,0
|
|
20240502,164500,10163389850,35750,35750,35750,35750,0
|
|
20240502,164400,10163389850,35750,35750,35750,35750,0
|
|
20240502,164300,10163389850,35750,35750,35750,35750,0
|
|
20240502,164200,10163389850,35750,35750,35750,35750,0
|
|
20240502,164100,10163389850,35750,35750,35750,35750,0
|
|
20240502,164000,10163389850,35750,35750,35750,35750,0
|
|
20240502,163900,10163389850,35750,35750,35750,35750,0
|
|
20240502,163800,10163389850,35750,35750,35750,35750,0
|
|
20240502,163700,10163389850,35750,35750,35750,35750,0
|
|
20240502,163600,10163389850,35750,35750,35750,35750,0
|
|
20240502,163500,10163389850,35750,35750,35750,35750,0
|
|
20240502,163400,10163389850,35750,35750,35750,35750,0
|
|
20240502,163300,10163389850,35750,35750,35750,35750,0
|
|
20240502,163200,10163389850,35750,35750,35750,35750,0
|
|
20240502,163100,10163389850,35750,35750,35750,35750,0
|
|
20240502,163000,10163389850,35750,35750,35750,35750,0
|
|
20240502,162900,10163389850,35750,35750,35750,35750,0
|
|
20240502,162800,10163389850,35750,35750,35750,35750,0
|
|
20240502,162700,10163389850,35750,35750,35750,35750,0
|
|
20240502,162600,10163389850,35750,35750,35750,35750,0
|
|
20240502,162500,10163389850,35750,35750,35750,35750,0
|
|
20240502,162400,10163389850,35750,35750,35750,35750,0
|
|
20240502,162300,10163389850,35750,35750,35750,35750,5965
|
|
20240502,162200,10163389850,35750,35750,35750,35750,0
|
|
20240502,162100,10163389850,35750,35750,35750,35750,0
|
|
20240502,162000,10163389850,35750,35750,35750,35750,0
|
|
20240502,161900,10163389850,35750,35750,35750,35750,0
|
|
20240502,161800,10163389850,35750,35750,35750,35750,0
|
|
20240502,161700,10163389850,35750,35750,35750,35750,0
|
|
20240502,161600,10163389850,35750,35750,35750,35750,0
|
|
20240502,161500,10163389850,35750,35750,35750,35750,0
|
|
20240502,161400,10163389850,35750,35750,35750,35750,0
|
|
20240502,161300,10163389850,35750,35750,35750,35750,0
|
|
20240502,161200,10163389850,35750,35750,35750,35750,0
|
|
20240502,161100,10163389850,35750,35750,35750,35750,0
|
|
20240502,161000,10163389850,35750,35750,35750,35750,0
|
|
20240502,160900,10163389850,35750,35750,35750,35750,0
|
|
20240502,160800,10163389850,35750,35750,35750,35750,0
|
|
20240502,160700,10163389850,35750,35750,35750,35750,0
|
|
20240502,160600,10163389850,35750,35750,35750,35750,0
|
|
20240502,160500,10163389850,35750,35750,35750,35750,0
|
|
20240502,160400,10163389850,35750,35750,35750,35750,0
|
|
20240502,160300,10163389850,35750,35750,35750,35750,0
|
|
20240502,160200,10163389850,35750,35750,35750,35750,0
|
|
20240502,160100,10163389850,35750,35750,35750,35750,0
|
|
20240502,160000,10163389850,35750,35750,35750,35750,0
|
|
20240502,155900,10163389850,35750,35750,35750,35750,0
|
|
20240502,155800,10163389850,35750,35750,35750,35750,0
|
|
20240502,155700,10163389850,35750,35750,35750,35750,0
|
|
20240502,155600,10163389850,35750,35750,35750,35750,0
|
|
20240502,155500,10163389850,35750,35750,35750,35750,0
|
|
20240502,155400,10163389850,35750,35750,35750,35750,0
|
|
20240502,155300,10163389850,35750,35750,35750,35750,5965
|
|
20240502,155200,10163389850,35750,35750,35750,35750,0
|
|
20240502,155100,10163389850,35750,35750,35750,35750,0
|
|
20240502,155000,10163389850,35750,35750,35750,35750,0
|
|
20240502,154900,10163389850,35750,35750,35750,35750,0
|
|
20240502,154800,10163389850,35750,35750,35750,35750,0
|
|
20240502,154700,10163389850,35750,35750,35750,35750,0
|
|
20240502,154600,10163389850,35750,35750,35750,35750,0
|
|
20240502,154500,10163389850,35750,35750,35750,35750,0
|
|
20240502,154400,10163389850,35750,35750,35750,35750,0
|
|
20240502,154300,10163389850,35750,35750,35750,35750,0
|
|
20240502,154200,10163389850,35750,35750,35750,35750,0
|
|
20240502,154100,10163389850,35750,35750,35750,35750,0
|
|
20240502,154000,10163389850,35750,35750,35750,35750,0
|
|
20240502,153900,10163389850,35750,35750,35750,35750,0
|
|
20240502,153800,10163389850,35750,35750,35750,35750,0
|
|
20240502,153700,10163389850,35750,35750,35750,35750,0
|
|
20240502,153600,10163389850,35750,35750,35750,35750,0
|
|
20240502,153500,10163389850,35750,35750,35750,35750,0
|
|
20240502,153400,10163389850,35750,35750,35750,35750,0
|
|
20240502,153300,10163389850,35750,35750,35750,35750,0
|
|
20240502,153200,10163389850,35750,35750,35750,35750,0
|
|
20240502,153100,10163389850,35750,35750,35750,35750,0
|
|
20240502,153000,10163389850,35750,35750,35750,35750,5965
|
|
20240502,152900,9950141100,35650,35650,35650,35650,0
|
|
20240502,152800,9950141100,35650,35650,35650,35650,0
|
|
20240502,152700,9950141100,35650,35650,35650,35650,0
|
|
20240502,152600,9950141100,35650,35650,35650,35650,0
|
|
20240502,152500,9950141100,35650,35650,35650,35650,0
|
|
20240502,152400,9950141100,35650,35650,35650,35650,0
|
|
20240502,152300,9950141100,35650,35650,35650,35650,0
|
|
20240502,152200,9950141100,35650,35650,35650,35650,0
|
|
20240502,152100,9950141100,35650,35650,35650,35650,0
|
|
20240502,152000,9950141100,35650,35650,35650,35650,0
|
|
20240502,151900,9950141100,35650,35750,35750,35650,770
|
|
20240502,151800,9922625800,35700,35650,35750,35650,678
|
|
20240502,151700,9898421650,35700,35650,35700,35650,312
|
|
20240502,151600,9887295800,35700,35800,35800,35700,1577
|
|
20240502,151500,9830982650,35750,35800,35850,35750,3346
|
|
20240502,151400,9711207600,35800,35900,35900,35800,1985
|
|
20240502,151300,9640046450,35850,35900,35900,35850,375
|
|
20240502,151200,9626588100,35850,35900,35900,35850,249
|
|
20240502,151100,9617659900,35900,35850,35900,35850,295
|
|
20240502,151000,9607081200,35850,35850,35900,35800,429
|
|
20240502,150900,9591701750,35850,35850,35850,35800,395
|
|
20240502,150800,9577551050,35900,35900,35900,35850,730
|
|
20240502,150700,9551379700,35900,35900,35900,35850,484
|
|
20240502,150600,9534023500,35900,35850,35900,35850,642
|
|
20240502,150500,9511003300,35850,35900,35900,35850,834
|
|
20240502,150400,9481101550,35900,35900,35950,35850,262
|
|
20240502,150300,9471702350,35850,35900,35950,35850,1372
|
|
20240502,150200,9422489500,35950,35900,35950,35900,84
|
|
20240502,150100,9419472200,35900,35900,35950,35850,971
|
|
20240502,150000,9384610750,35900,35850,35900,35850,1965
|
|
20240502,145900,9314110400,35850,35900,35900,35850,467
|
|
20240502,145800,9297345850,35900,35850,35900,35850,433
|
|
20240502,145700,9281819700,35850,35800,35900,35800,974
|
|
20240502,145600,9246902500,35850,35800,35850,35800,410
|
|
20240502,145500,9232213000,35850,35800,35850,35800,274
|
|
20240502,145400,9222391000,35800,35800,35850,35800,125
|
|
20240502,145300,9217915600,35800,35800,35850,35800,127
|
|
20240502,145200,9213367600,35800,35850,35850,35800,236
|
|
20240502,145100,9204915800,35800,35800,35850,35800,70
|
|
20240502,145000,9202409750,35800,35800,35850,35750,252
|
|
20240502,144900,9193396050,35800,35800,35850,35800,243
|
|
20240502,144800,9184685300,35850,35850,35850,35750,127
|
|
20240502,144700,9180136150,35750,35800,35850,35750,200
|
|
20240502,144600,9172974250,35800,35750,35850,35750,412
|
|
20240502,144500,9158227800,35750,35750,35800,35750,335
|
|
20240502,144400,9146251350,35750,35750,35800,35700,738
|
|
20240502,144300,9119870850,35800,35800,35800,35750,322
|
|
20240502,144200,9108352550,35750,35850,35850,35750,416
|
|
20240502,144100,9093471000,35850,35750,35850,35750,288
|
|
20240502,144000,9083160200,35800,35800,35800,35750,386
|
|
20240502,143900,9069346750,35850,35800,35850,35750,447
|
|
20240502,143800,9053344700,35750,35800,35800,35750,123
|
|
20240502,143700,9048944750,35750,35800,35850,35750,346
|
|
20240502,143600,9036563050,35800,35750,35850,35750,168
|
|
20240502,143500,9030550700,35750,35800,35800,35750,436
|
|
20240502,143400,9014959700,35800,35850,35850,35750,670
|
|
20240502,143300,8990973300,35800,35850,35850,35800,299
|
|
20240502,143200,8980266300,35850,35800,35900,35800,168
|
|
20240502,143100,8974243950,35800,35850,35900,35750,1158
|
|
20240502,143000,8932779100,35800,35850,35900,35800,1648
|
|
20240502,142900,8873696150,35900,35950,35950,35850,225
|
|
20240502,142800,8865621700,35950,35850,35950,35850,269
|
|
20240502,142700,8855966750,35900,35900,35900,35850,196
|
|
20240502,142600,8848938150,35850,35950,35950,35850,157
|
|
20240502,142500,8843307000,35900,35900,35950,35850,787
|
|
20240502,142400,8815059200,35900,35900,35900,35850,156
|
|
20240502,142300,8809458900,35900,35950,36000,35900,735
|
|
20240502,142200,8783048100,36000,35900,36000,35900,2150
|
|
20240502,142100,8705702750,35950,35850,35950,35850,327
|
|
20240502,142000,8693963800,35850,35900,35900,35850,270
|
|
20240502,141900,8684277900,35850,35900,35900,35800,267
|
|
20240502,141800,8674706100,35850,35900,35900,35850,388
|
|
20240502,141700,8660791150,35900,35900,35900,35850,659
|
|
20240502,141600,8637151150,35850,35900,35900,35800,881
|
|
20240502,141500,8605539900,35850,35900,35900,35800,943
|
|
20240502,141400,8571731450,35900,35650,35900,35600,5166
|
|
20240502,141300,8386910050,35650,35650,35700,35600,443
|
|
20240502,141200,8371119250,35650,35700,35700,35600,739
|
|
20240502,141100,8344775450,35650,35650,35700,35650,295
|
|
20240502,141000,8334247950,35650,35700,35700,35650,569
|
|
20240502,140900,8313955250,35650,35650,35700,35650,348
|
|
20240502,140800,8301535200,35650,35650,35700,35650,181
|
|
20240502,140700,8295080800,35650,35600,35700,35600,519
|
|
20240502,140600,8276580500,35600,35650,35650,35600,205
|
|
20240502,140500,8269274650,35650,35550,35650,35550,277
|
|
20240502,140400,8259407400,35550,35550,35600,35550,364
|
|
20240502,140300,8246465500,35550,35650,35650,35550,153
|
|
20240502,140200,8241020900,35600,35600,35650,35600,350
|
|
20240502,140100,8228560300,35600,35600,35650,35600,444
|
|
20240502,140000,8212753000,35650,35650,35650,35600,89
|
|
20240502,135900,8209583100,35600,35650,35650,35600,228
|
|
20240502,135800,8201463900,35650,35650,35650,35600,852
|
|
20240502,135700,8171103150,35600,35650,35650,35600,250
|
|
20240502,135600,8162202750,35600,35600,35700,35600,568
|
|
20240502,135500,8141955450,35550,35550,35650,35550,64
|
|
20240502,135400,8139677850,35550,35600,35650,35550,247
|
|
20240502,135300,8130886600,35600,35600,35650,35550,419
|
|
20240502,135200,8115982650,35600,35650,35700,35600,676
|
|
20240502,135100,8091901800,35700,35600,35700,35550,819
|
|
20240502,135000,8062722200,35550,35600,35600,35550,311
|
|
20240502,134900,8051663250,35550,35600,35600,35550,552
|
|
20240502,134800,8032019350,35600,35550,35600,35550,111
|
|
20240502,134700,8028072500,35550,35500,35550,35500,741
|
|
20240502,134600,8001734600,35500,35550,35550,35500,60
|
|
20240502,134500,7999603850,35500,35550,35550,35500,515
|
|
20240502,134400,7981320950,35500,35500,35550,35500,142
|
|
20240502,134300,7976279600,35550,35500,35550,35500,726
|
|
20240502,134200,7950504400,35550,35500,35550,35500,447
|
|
20240502,134100,7934635550,35500,35500,35600,35500,161
|
|
20240502,134000,7928917750,35500,35550,35600,35500,36
|
|
20240502,133900,7927638500,35550,35550,35550,35500,1146
|
|
20240502,133800,7886949000,35550,35500,35550,35500,262
|
|
20240502,133700,7877643150,35500,35500,35550,35500,373
|
|
20240502,133600,7864401250,35500,35500,35550,35500,104
|
|
20240502,133500,7860704150,35500,35500,35550,35500,155
|
|
20240502,133400,7855201600,35500,35450,35500,35450,159
|
|
20240502,133300,7849562300,35450,35450,35450,35450,148
|
|
20240502,133200,7844315700,35450,35500,35500,35450,87
|
|
20240502,133100,7841228100,35500,35500,35550,35450,1454
|
|
20240502,133000,7789627250,35500,35500,35500,35500,726
|
|
20240502,132900,7763854250,35550,35500,35550,35500,427
|
|
20240502,132800,7748695500,35500,35550,35550,35500,276
|
|
20240502,132700,7738885000,35550,35550,35600,35550,433
|
|
20240502,132600,7723491550,35550,35550,35600,35550,322
|
|
20240502,132500,7712044000,35550,35550,35600,35550,93
|
|
20240502,132400,7708737200,35550,35550,35550,35550,32
|
|
20240502,132300,7707599600,35600,35600,35600,35550,299
|
|
20240502,132200,7696957300,35600,35600,35650,35550,110
|
|
20240502,132100,7693044000,35600,35550,35600,35550,142
|
|
20240502,132000,7687988950,35600,35600,35600,35550,498
|
|
20240502,131900,7670280100,35550,35600,35650,35550,331
|
|
20240502,131800,7658491550,35600,35600,35650,35550,913
|
|
20240502,131700,7625988300,35600,35550,35600,35550,366
|
|
20240502,131600,7612960900,35550,35550,35600,35550,115
|
|
20240502,131500,7608872600,35550,35600,35600,35550,280
|
|
20240502,131400,7598918550,35600,35600,35600,35550,573
|
|
20240502,131300,7578542050,35600,35600,35600,35550,296
|
|
20240502,131200,7568009350,35550,35600,35600,35550,1377
|
|
20240502,131100,7519056700,35600,35600,35600,35550,147
|
|
20240502,131000,7513829050,35600,35550,35600,35550,139
|
|
20240502,130900,7508885550,35550,35550,35600,35550,430
|
|
20240502,130800,7493599000,35600,35550,35600,35550,212
|
|
20240502,130700,7486055100,35600,35600,35600,35550,261
|
|
20240502,130600,7476768800,35550,35550,35600,35550,61
|
|
20240502,130500,7474600200,35550,35550,35600,35550,51
|
|
20240502,130400,7472786950,35550,35600,35600,35550,295
|
|
20240502,130300,7462293200,35600,35550,35600,35550,871
|
|
20240502,130200,7431288200,35550,35600,35600,35550,231
|
|
20240502,130100,7423068500,35550,35550,35550,35500,111
|
|
20240502,130000,7419122750,35500,35500,35600,35500,818
|
|
20240502,125900,7390034500,35500,35450,35550,35450,440
|
|
20240502,125800,7374410600,35450,35550,35550,35450,422
|
|
20240502,125700,7359433450,35500,35500,35550,35500,126
|
|
20240502,125600,7354960400,35500,35500,35550,35500,245
|
|
20240502,125500,7346262050,35500,35500,35550,35500,85
|
|
20240502,125400,7343243400,35500,35550,35550,35500,99
|
|
20240502,125300,7339725700,35500,35500,35550,35500,237
|
|
20240502,125200,7331309100,35500,35450,35500,35400,428
|
|
20240502,125100,7316134900,35450,35450,35450,35400,1764
|
|
20240502,125000,7253666350,35450,35500,35500,35450,164
|
|
20240502,124900,7247849000,35450,35450,35500,35450,324
|
|
20240502,124800,7236363000,35450,35500,35500,35450,134
|
|
20240502,124700,7231611250,35450,35450,35500,35450,500
|
|
20240502,124600,7213880250,35450,35450,35500,35450,59
|
|
20240502,124500,7211787900,35450,35500,35500,35450,206
|
|
20240502,124400,7204485050,35500,35400,35550,35400,89
|
|
20240502,124300,7201330850,35400,35450,35450,35400,148
|
|
20240502,124200,7196091500,35400,35450,35450,35400,652
|
|
20240502,124100,7172993200,35450,35450,35450,35450,127
|
|
20240502,124000,7168491050,35500,35450,35500,35450,130
|
|
20240502,123900,7163879200,35450,35450,35500,35450,201
|
|
20240502,123800,7156749950,35500,35400,35500,35400,837
|
|
20240502,123700,7127119100,35450,35500,35550,35450,3877
|
|
20240502,123600,6989593000,35500,35550,35550,35500,958
|
|
20240502,123500,6955553450,35600,35550,35600,35550,472
|
|
20240502,123400,6938758800,35550,35550,35600,35550,184
|
|
20240502,123300,6932217550,35600,35550,35600,35550,186
|
|
20240502,123200,6925605150,35600,35550,35600,35550,239
|
|
20240502,123100,6917107700,35550,35550,35550,35550,36
|
|
20240502,123000,6915827900,35600,35550,35650,35550,800
|
|
20240502,122900,6887367900,35600,35550,35650,35550,501
|
|
20240502,122800,6869543600,35550,35500,35600,35500,134
|
|
20240502,122700,6864777600,35550,35500,35550,35500,57
|
|
20240502,122600,6862753950,35500,35550,35550,35500,464
|
|
20240502,122500,6846281500,35550,35550,35600,35500,522
|
|
20240502,122400,6827731500,35550,35600,35600,35550,210
|
|
20240502,122300,6820258000,35600,35600,35600,35600,175
|
|
20240502,122200,6814028000,35600,35550,35650,35550,154
|
|
20240502,122100,6808545600,35550,35550,35600,35550,360
|
|
20240502,122000,6795747350,35600,35550,35600,35550,33
|
|
20240502,121900,6794573900,35550,35550,35600,35550,135
|
|
20240502,121800,6789774600,35550,35600,35650,35550,54
|
|
20240502,121700,6787852600,35650,35550,35650,35550,54
|
|
20240502,121600,6785930050,35600,35600,35600,35600,327
|
|
20240502,121500,6774288850,35600,35600,35650,35600,158
|
|
20240502,121400,6768663950,35600,35650,35650,35600,409
|
|
20240502,121300,6754100700,35650,35600,35650,35600,174
|
|
20240502,121200,6747906200,35650,35600,35650,35600,29
|
|
20240502,121100,6746873500,35600,35600,35600,35600,158
|
|
20240502,121000,6741248700,35600,35600,35650,35550,184
|
|
20240502,120900,6734700750,35550,35550,35550,35550,33
|
|
20240502,120800,6733527600,35550,35550,35600,35550,130
|
|
20240502,120700,6728903250,35550,35600,35600,35550,611
|
|
20240502,120600,6707153150,35600,35550,35650,35550,295
|
|
20240502,120500,6696651900,35550,35600,35600,35550,302
|
|
20240502,120400,6685904450,35600,35550,35600,35550,269
|
|
20240502,120300,6676336700,35600,35550,35600,35550,435
|
|
20240502,120200,6660870350,35600,35600,35600,35550,58
|
|
20240502,120100,6658806800,35600,35600,35650,35600,218
|
|
20240502,120000,6651045950,35550,35550,35600,35550,118
|
|
20240502,115900,6646846700,35600,35600,35600,35600,453
|
|
20240502,115800,6630719900,35600,35650,35650,35600,158
|
|
20240502,115700,6625088850,35600,35600,35650,35600,120
|
|
20240502,115600,6620816800,35600,35600,35650,35600,177
|
|
20240502,115500,6614513750,35650,35650,35650,35600,112
|
|
20240502,115400,6610522250,35600,35650,35700,35600,231
|
|
20240502,115300,6602290400,35650,35600,35650,35600,55
|
|
20240502,115200,6600329750,35550,35600,35650,35550,499
|
|
20240502,115100,6582572250,35650,35550,35700,35550,467
|
|
20240502,115000,6565924350,35600,35550,35650,35550,104
|
|
20240502,114900,6562224150,35650,35550,35650,35550,211
|
|
20240502,114800,6554717350,35550,35600,35600,35550,206
|
|
20240502,114700,6547388600,35600,35550,35600,35550,183
|
|
20240502,114600,6540875050,35550,35500,35550,35500,75
|
|
20240502,114500,6538212500,35500,35500,35550,35450,363
|
|
20240502,114400,6525313000,35500,35400,35550,35400,165
|
|
20240502,114300,6519450000,35450,35450,35500,35400,81
|
|
20240502,114200,6516576000,35400,35450,35500,35400,1144
|
|
20240502,114100,6476072750,35400,35450,35500,35400,644
|
|
20240502,114000,6453267600,35400,35450,35500,35400,827
|
|
20240502,113900,6423946050,35450,35450,35450,35450,232
|
|
20240502,113800,6415721650,35450,35500,35500,35450,966
|
|
20240502,113700,6381475350,35450,35500,35500,35450,74
|
|
20240502,113600,6378848950,35500,35400,35500,35400,332
|
|
20240502,113500,6367077050,35550,35450,35550,35400,1046
|
|
20240502,113400,6329940350,35450,35400,35500,35400,154
|
|
20240502,113300,6324479700,35400,35450,35500,35400,245
|
|
20240502,113200,6315794950,35500,35450,35500,35450,190
|
|
20240502,113100,6309057600,35450,35450,35500,35450,44
|
|
20240502,113000,6307497100,35450,35450,35500,35400,478
|
|
20240502,112900,6290555050,35450,35400,35500,35400,580
|
|
20240502,112800,6269994300,35400,35450,35450,35400,172
|
|
20240502,112700,6263901900,35400,35450,35450,35400,132
|
|
20240502,112600,6259224200,35400,35400,35450,35400,217
|
|
20240502,112500,6251541350,35400,35400,35450,35400,125
|
|
20240502,112400,6247115950,35400,35400,35450,35400,66
|
|
20240502,112300,6244778450,35400,35400,35450,35400,248
|
|
20240502,112200,6235999000,35400,35450,35450,35400,1062
|
|
20240502,112100,6198365250,35450,35500,35500,35450,331
|
|
20240502,112000,6186631050,35450,35500,35500,35450,96
|
|
20240502,111900,6183227500,35450,35500,35550,35450,544
|
|
20240502,111800,6163915500,35500,35500,35550,35450,707
|
|
20240502,111700,6138793700,35550,35450,35550,35450,1349
|
|
20240502,111600,6090880750,35450,35450,35500,35450,417
|
|
20240502,111500,6076092000,35500,35450,35500,35450,89
|
|
20240502,111400,6072936150,35400,35450,35450,35400,151
|
|
20240502,111300,6067589800,35400,35450,35450,35400,125
|
|
20240502,111200,6063158850,35400,35400,35450,35400,195
|
|
20240502,111100,6056247600,35400,35450,35450,35400,88
|
|
20240502,111000,6053131350,35450,35350,35450,35350,301
|
|
20240502,110900,6042476700,35400,35350,35400,35350,222
|
|
20240502,110800,6034620050,35400,35350,35400,35300,582
|
|
20240502,110700,6014048400,35400,35400,35400,35350,159
|
|
20240502,110600,6008424250,35400,35400,35450,35350,187
|
|
20240502,110500,6001804700,35400,35400,35450,35350,263
|
|
20240502,110400,5992496550,35400,35350,35400,35350,68
|
|
20240502,110300,5990090800,35350,35300,35450,35300,263
|
|
20240502,110200,5980790750,35300,35450,35500,35300,6008
|
|
20240502,110100,5768398800,35450,35450,35500,35450,642
|
|
20240502,110000,5745639750,35400,35400,35450,35400,212
|
|
20240502,105900,5738130900,35400,35400,35450,35400,157
|
|
20240502,105800,5732571850,35400,35400,35450,35400,175
|
|
20240502,105700,5726376350,35400,35400,35400,35350,918
|
|
20240502,105600,5693903950,35400,35350,35400,35350,162
|
|
20240502,105500,5688170400,35400,35450,35450,35350,556
|
|
20240502,105400,5668505200,35400,35400,35450,35400,595
|
|
20240502,105300,5647442150,35350,35350,35400,35350,53
|
|
20240502,105200,5645566800,35350,35450,35450,35350,1658
|
|
20240502,105100,5586884400,35450,35500,35500,35450,665
|
|
20240502,105000,5563310000,35450,35450,35500,35450,181
|
|
20240502,104900,5556892700,35450,35500,35500,35450,62
|
|
20240502,104800,5554693150,35450,35400,35450,35400,419
|
|
20240502,104700,5539848850,35400,35400,35450,35400,171
|
|
20240502,104600,5533790600,35450,35400,35450,35400,504
|
|
20240502,104500,5515945700,35400,35500,35550,35400,1230
|
|
20240502,104400,5472339950,35450,35500,35500,35450,2581
|
|
20240502,104300,5380819450,35500,35500,35550,35500,126
|
|
20240502,104200,5376345100,35500,35550,35550,35500,2204
|
|
20240502,104100,5298099800,35550,35500,35550,35500,208
|
|
20240502,104000,5290712000,35600,35500,35600,35500,369
|
|
20240502,103900,5277598700,35500,35550,35550,35500,82
|
|
20240502,103800,5274686700,35500,35500,35550,35450,394
|
|
20240502,103700,5260694950,35450,35450,35500,35450,292
|
|
20240502,103600,5250343050,35450,35500,35500,35450,2796
|
|
20240502,103500,5151224350,35500,35500,35500,35400,666
|
|
20240502,103400,5127627350,35400,35400,35450,35400,415
|
|
20240502,103300,5112929750,35400,35400,35450,35400,1011
|
|
20240502,103200,5077138250,35400,35600,35600,35400,1215
|
|
20240502,103100,5034063000,35450,35450,35650,35450,411
|
|
20240502,103000,5019492400,35450,35450,35500,35400,936
|
|
20240502,102900,4986313750,35450,35550,35550,35450,2642
|
|
20240502,102800,4892535950,35600,35550,35650,35500,1115
|
|
20240502,102700,4852918200,35550,35600,35600,35500,3009
|
|
20240502,102600,4745948650,35550,35600,35600,35550,1995
|
|
20240502,102500,4674944650,35550,35700,35700,35550,2741
|
|
20240502,102400,4577353000,35700,35750,35750,35700,1863
|
|
20240502,102300,4510792800,35750,35700,35750,35700,525
|
|
20240502,102200,4492027400,35700,35700,35750,35700,550
|
|
20240502,102100,4472371650,35700,35750,35750,35700,373
|
|
20240502,102000,4459055450,35700,35650,35750,35650,195
|
|
20240502,101900,4452094850,35700,35700,35700,35650,204
|
|
20240502,101800,4444819700,35650,35700,35700,35650,101
|
|
20240502,101700,4441216300,35700,35700,35700,35650,246
|
|
20240502,101600,4432444900,35700,35650,35700,35600,144
|
|
20240502,101500,4427311650,35600,35700,35700,35600,282
|
|
20240502,101400,4417268350,35600,35750,35800,35600,2979
|
|
20240502,101300,4310944100,35700,35750,35750,35700,723
|
|
20240502,101200,4285123750,35700,35700,35800,35700,243
|
|
20240502,101100,4276438400,35750,35800,35850,35700,913
|
|
20240502,101000,4243785100,35850,35750,35850,35750,1285
|
|
20240502,100900,4197776950,35750,35700,35800,35700,554
|
|
20240502,100800,4177973550,35750,35750,35750,35700,298
|
|
20240502,100700,4167324950,35750,35650,35750,35650,651
|
|
20240502,100600,4144086950,35700,35650,35700,35650,260
|
|
20240502,100500,4134817800,35650,35600,35650,35600,305
|
|
20240502,100400,4123949950,35650,35550,35650,35550,130
|
|
20240502,100300,4119325150,35600,35550,35600,35550,156
|
|
20240502,100200,4113776400,35550,35600,35600,35550,670
|
|
20240502,100100,4089956100,35600,35600,35700,35550,1464
|
|
20240502,100000,4037824850,35650,35600,35650,35600,506
|
|
20240502,095900,4019794100,35600,35600,35650,35600,173
|
|
20240502,095800,4013635050,35600,35650,35650,35600,381
|
|
20240502,095700,4000064000,35600,35600,35650,35600,182
|
|
20240502,095600,3993583800,35550,35650,35650,35550,1518
|
|
20240502,095500,3939551600,35650,35650,35650,35600,321
|
|
20240502,095400,3928114250,35600,35600,35600,35550,590
|
|
20240502,095300,3907127700,35600,35750,35750,35600,1369
|
|
20240502,095200,3858302900,35750,35700,35750,35700,336
|
|
20240502,095100,3846304050,35700,35850,35850,35650,747
|
|
20240502,095000,3819612050,35850,35700,35900,35650,1387
|
|
20240502,094900,3769939650,35650,35600,35700,35600,334
|
|
20240502,094800,3758038400,35650,35700,35700,35450,4631
|
|
20240502,094700,3593093500,35700,35750,35800,35650,1038
|
|
20240502,094600,3555964800,35700,35600,35750,35550,3906
|
|
20240502,094500,3416659350,35600,35550,35650,35550,984
|
|
20240502,094400,3381641850,35500,35500,35550,35450,1370
|
|
20240502,094300,3333002650,35500,35400,35500,35400,735
|
|
20240502,094200,3306944600,35450,35450,35450,35400,1189
|
|
20240502,094100,3264851700,35400,35500,35500,35400,700
|
|
20240502,094000,3240022900,35500,35450,35500,35400,535
|
|
20240502,093900,3221071550,35500,35450,35550,35400,961
|
|
20240502,093800,3186984650,35400,35550,35550,35400,680
|
|
20240502,093700,3162866250,35500,35350,35550,35300,5215
|
|
20240502,093600,2978199050,35300,35300,35350,35250,2603
|
|
20240502,093500,2886428150,35300,35250,35300,35200,2778
|
|
20240502,093400,2788615050,35250,35200,35250,35200,679
|
|
20240502,093300,2764709200,35250,35300,35350,35200,1279
|
|
20240502,093200,2719632200,35250,35300,35300,35250,344
|
|
20240502,093100,2707498350,35300,35300,35350,35300,181
|
|
20240502,093000,2701103350,35300,35250,35350,35250,869
|
|
20240502,092900,2670454050,35250,35250,35300,35200,628
|
|
20240502,092800,2648334750,35200,35250,35300,35200,1016
|
|
20240502,092700,2612508900,35200,35250,35250,35200,363
|
|
20240502,092600,2599723400,35250,35200,35350,35200,1768
|
|
20240502,092500,2537366600,35200,35200,35250,35150,828
|
|
20240502,092400,2508226350,35150,35400,35400,35150,3096
|
|
20240502,092300,2399100100,35400,35300,35400,35300,497
|
|
20240502,092200,2381547850,35350,35450,35450,35300,1761
|
|
20240502,092100,2319258050,35400,35350,35450,35350,483
|
|
20240502,092000,2302156900,35450,35450,35500,35350,366
|
|
20240502,091900,2289188450,35450,35500,35500,35300,399
|
|
20240502,091800,2275057050,35450,35250,35450,35100,4122
|
|
20240502,091700,2129812650,35200,35250,35300,35150,2663
|
|
20240502,091600,2036150750,35350,35200,35350,35150,4609
|
|
20240502,091500,1873860200,35200,35300,35350,35200,4086
|
|
20240502,091400,1729837100,35300,35300,35300,35250,1334
|
|
20240502,091300,1682788950,35250,35400,35400,35250,1971
|
|
20240502,091200,1613175400,35400,35400,35400,35300,2348
|
|
20240502,091100,1530201150,35350,35350,35400,35300,1083
|
|
20240502,091000,1491917400,35400,35400,35400,35350,1454
|
|
20240502,090900,1440497300,35350,35250,35450,35250,1434
|
|
20240502,090800,1389820750,35250,35200,35400,35150,2348
|
|
20240502,090700,1307116650,35200,35700,35750,35200,12504
|
|
20240502,090600,864075000,35700,35550,35700,35550,752
|
|
20240502,090500,837283000,35600,35550,35650,35500,3439
|
|
20240502,090400,714977500,35550,35550,35600,35500,1782
|
|
20240502,090300,651645400,35550,35600,35600,35500,3018
|
|
20240502,090200,544312450,35550,35650,35650,35550,2179
|
|
20240502,090100,466760450,35650,35550,35750,35550,2905
|
|
20240502,090000,363285400,35550,35500,35700,35450,10179
|