675 lines
35 KiB
CSV
675 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,201200,992156400,21400,21400,21400,21400,4137
|
|
20240502,201100,992156400,21400,21400,21400,21400,0
|
|
20240502,201000,992156400,21400,21400,21400,21400,0
|
|
20240502,200900,992156400,21400,21400,21400,21400,0
|
|
20240502,200800,992156400,21400,21400,21400,21400,0
|
|
20240502,200700,992156400,21400,21400,21400,21400,0
|
|
20240502,200600,992156400,21400,21400,21400,21400,0
|
|
20240502,200500,992156400,21400,21400,21400,21400,0
|
|
20240502,200400,992156400,21400,21400,21400,21400,0
|
|
20240502,200300,992156400,21400,21400,21400,21400,0
|
|
20240502,200200,992156400,21400,21400,21400,21400,0
|
|
20240502,200100,992156400,21400,21400,21400,21400,0
|
|
20240502,200000,992156400,21400,21400,21400,21400,0
|
|
20240502,195900,992156400,21400,21400,21400,21400,0
|
|
20240502,195800,992156400,21400,21400,21400,21400,0
|
|
20240502,195700,992156400,21400,21400,21400,21400,0
|
|
20240502,195600,992156400,21400,21400,21400,21400,0
|
|
20240502,195500,992156400,21400,21400,21400,21400,0
|
|
20240502,195400,992156400,21400,21400,21400,21400,0
|
|
20240502,195300,992156400,21400,21400,21400,21400,0
|
|
20240502,195200,992156400,21400,21400,21400,21400,0
|
|
20240502,195100,992156400,21400,21400,21400,21400,0
|
|
20240502,195000,992156400,21400,21400,21400,21400,0
|
|
20240502,194900,992156400,21400,21400,21400,21400,0
|
|
20240502,194800,992156400,21400,21400,21400,21400,0
|
|
20240502,194700,992156400,21400,21400,21400,21400,0
|
|
20240502,194600,992156400,21400,21400,21400,21400,0
|
|
20240502,194500,992156400,21400,21400,21400,21400,0
|
|
20240502,194400,992156400,21400,21400,21400,21400,0
|
|
20240502,194300,992156400,21400,21400,21400,21400,0
|
|
20240502,194200,992156400,21400,21400,21400,21400,4137
|
|
20240502,194100,992156400,21400,21400,21400,21400,0
|
|
20240502,194000,992156400,21400,21400,21400,21400,0
|
|
20240502,193900,992156400,21400,21400,21400,21400,0
|
|
20240502,193800,992156400,21400,21400,21400,21400,0
|
|
20240502,193700,992156400,21400,21400,21400,21400,0
|
|
20240502,193600,992156400,21400,21400,21400,21400,0
|
|
20240502,193500,992156400,21400,21400,21400,21400,0
|
|
20240502,193400,992156400,21400,21400,21400,21400,0
|
|
20240502,193300,992156400,21400,21400,21400,21400,0
|
|
20240502,193200,992156400,21400,21400,21400,21400,0
|
|
20240502,193100,992156400,21400,21400,21400,21400,0
|
|
20240502,193000,992156400,21400,21400,21400,21400,0
|
|
20240502,192900,992156400,21400,21400,21400,21400,0
|
|
20240502,192800,992156400,21400,21400,21400,21400,0
|
|
20240502,192700,992156400,21400,21400,21400,21400,0
|
|
20240502,192600,992156400,21400,21400,21400,21400,0
|
|
20240502,192500,992156400,21400,21400,21400,21400,0
|
|
20240502,192400,992156400,21400,21400,21400,21400,0
|
|
20240502,192300,992156400,21400,21400,21400,21400,0
|
|
20240502,192200,992156400,21400,21400,21400,21400,0
|
|
20240502,192100,992156400,21400,21400,21400,21400,0
|
|
20240502,192000,992156400,21400,21400,21400,21400,0
|
|
20240502,191900,992156400,21400,21400,21400,21400,0
|
|
20240502,191800,992156400,21400,21400,21400,21400,0
|
|
20240502,191700,992156400,21400,21400,21400,21400,0
|
|
20240502,191600,992156400,21400,21400,21400,21400,0
|
|
20240502,191500,992156400,21400,21400,21400,21400,0
|
|
20240502,191400,992156400,21400,21400,21400,21400,0
|
|
20240502,191300,992156400,21400,21400,21400,21400,0
|
|
20240502,191200,992156400,21400,21400,21400,21400,4137
|
|
20240502,191100,992156400,21400,21400,21400,21400,0
|
|
20240502,191000,992156400,21400,21400,21400,21400,0
|
|
20240502,190900,992156400,21400,21400,21400,21400,0
|
|
20240502,190800,992156400,21400,21400,21400,21400,0
|
|
20240502,190700,992156400,21400,21400,21400,21400,0
|
|
20240502,190600,992156400,21400,21400,21400,21400,0
|
|
20240502,190500,992156400,21400,21400,21400,21400,0
|
|
20240502,190400,992156400,21400,21400,21400,21400,0
|
|
20240502,190300,992156400,21400,21400,21400,21400,0
|
|
20240502,190200,992156400,21400,21400,21400,21400,0
|
|
20240502,190100,992156400,21400,21400,21400,21400,0
|
|
20240502,190000,992156400,21400,21400,21400,21400,0
|
|
20240502,185900,992156400,21400,21400,21400,21400,0
|
|
20240502,185800,992156400,21400,21400,21400,21400,0
|
|
20240502,185700,992156400,21400,21400,21400,21400,0
|
|
20240502,185600,992156400,21400,21400,21400,21400,0
|
|
20240502,185500,992156400,21400,21400,21400,21400,0
|
|
20240502,185400,992156400,21400,21400,21400,21400,0
|
|
20240502,185300,992156400,21400,21400,21400,21400,0
|
|
20240502,185200,992156400,21400,21400,21400,21400,0
|
|
20240502,185100,992156400,21400,21400,21400,21400,0
|
|
20240502,185000,992156400,21400,21400,21400,21400,0
|
|
20240502,184900,992156400,21400,21400,21400,21400,0
|
|
20240502,184800,992156400,21400,21400,21400,21400,0
|
|
20240502,184700,992156400,21400,21400,21400,21400,0
|
|
20240502,184600,992156400,21400,21400,21400,21400,0
|
|
20240502,184500,992156400,21400,21400,21400,21400,0
|
|
20240502,184400,992156400,21400,21400,21400,21400,0
|
|
20240502,184300,992156400,21400,21400,21400,21400,0
|
|
20240502,184200,992156400,21400,21400,21400,21400,4137
|
|
20240502,184100,992156400,21400,21400,21400,21400,0
|
|
20240502,184000,992156400,21400,21400,21400,21400,0
|
|
20240502,183900,992156400,21400,21400,21400,21400,0
|
|
20240502,183800,992156400,21400,21400,21400,21400,0
|
|
20240502,183700,992156400,21400,21400,21400,21400,0
|
|
20240502,183600,992156400,21400,21400,21400,21400,0
|
|
20240502,183500,992156400,21400,21400,21400,21400,0
|
|
20240502,183400,992156400,21400,21400,21400,21400,0
|
|
20240502,183300,992156400,21400,21400,21400,21400,0
|
|
20240502,183200,992156400,21400,21400,21400,21400,0
|
|
20240502,183100,992156400,21400,21400,21400,21400,0
|
|
20240502,183000,992156400,21400,21400,21400,21400,0
|
|
20240502,182900,992156400,21400,21400,21400,21400,0
|
|
20240502,182800,992156400,21400,21400,21400,21400,0
|
|
20240502,182700,992156400,21400,21400,21400,21400,0
|
|
20240502,182600,992156400,21400,21400,21400,21400,0
|
|
20240502,182500,992156400,21400,21400,21400,21400,0
|
|
20240502,182400,992156400,21400,21400,21400,21400,0
|
|
20240502,182300,992156400,21400,21400,21400,21400,0
|
|
20240502,182200,992156400,21400,21400,21400,21400,0
|
|
20240502,182100,992156400,21400,21400,21400,21400,0
|
|
20240502,182000,992156400,21400,21400,21400,21400,0
|
|
20240502,181900,992156400,21400,21400,21400,21400,0
|
|
20240502,181800,992156400,21400,21400,21400,21400,0
|
|
20240502,181700,992156400,21400,21400,21400,21400,0
|
|
20240502,181600,992156400,21400,21400,21400,21400,0
|
|
20240502,181500,992156400,21400,21400,21400,21400,0
|
|
20240502,181400,992156400,21400,21400,21400,21400,0
|
|
20240502,181300,992156400,21400,21400,21400,21400,0
|
|
20240502,181200,992156400,21400,21400,21400,21400,4137
|
|
20240502,181100,992156400,21400,21400,21400,21400,0
|
|
20240502,181000,992156400,21400,21400,21400,21400,0
|
|
20240502,180900,992156400,21400,21400,21400,21400,0
|
|
20240502,180800,992156400,21400,21400,21400,21400,0
|
|
20240502,180700,992156400,21400,21400,21400,21400,0
|
|
20240502,180600,992156400,21400,21400,21400,21400,0
|
|
20240502,180500,992156400,21400,21400,21400,21400,0
|
|
20240502,180400,992156400,21400,21400,21400,21400,0
|
|
20240502,180300,992156400,21400,21400,21400,21400,0
|
|
20240502,180200,992156400,21400,21400,21400,21400,0
|
|
20240502,180100,992156400,21400,21400,21400,21400,0
|
|
20240502,180000,992156400,21400,21400,21400,21400,0
|
|
20240502,175900,992156400,21400,21400,21400,21400,0
|
|
20240502,175800,992156400,21400,21400,21400,21400,0
|
|
20240502,175700,992156400,21400,21400,21400,21400,0
|
|
20240502,175600,992156400,21400,21400,21400,21400,0
|
|
20240502,175500,992156400,21400,21400,21400,21400,0
|
|
20240502,175400,992156400,21400,21400,21400,21400,0
|
|
20240502,175300,992156400,21400,21400,21400,21400,0
|
|
20240502,175200,992156400,21400,21400,21400,21400,0
|
|
20240502,175100,992156400,21400,21400,21400,21400,0
|
|
20240502,175000,992156400,21400,21400,21400,21400,0
|
|
20240502,174900,992156400,21400,21400,21400,21400,0
|
|
20240502,174800,992156400,21400,21400,21400,21400,0
|
|
20240502,174700,992156400,21400,21400,21400,21400,0
|
|
20240502,174600,992156400,21400,21400,21400,21400,0
|
|
20240502,174500,992156400,21400,21400,21400,21400,0
|
|
20240502,174400,992156400,21400,21400,21400,21400,0
|
|
20240502,174300,992156400,21400,21400,21400,21400,0
|
|
20240502,174200,992156400,21400,21400,21400,21400,4137
|
|
20240502,174100,992156400,21400,21400,21400,21400,0
|
|
20240502,174000,992156400,21400,21400,21400,21400,0
|
|
20240502,173900,992156400,21400,21400,21400,21400,0
|
|
20240502,173800,992156400,21400,21400,21400,21400,0
|
|
20240502,173700,992156400,21400,21400,21400,21400,0
|
|
20240502,173600,992156400,21400,21400,21400,21400,0
|
|
20240502,173500,992156400,21400,21400,21400,21400,0
|
|
20240502,173400,992156400,21400,21400,21400,21400,0
|
|
20240502,173300,992156400,21400,21400,21400,21400,0
|
|
20240502,173200,992156400,21400,21400,21400,21400,0
|
|
20240502,173100,992156400,21400,21400,21400,21400,0
|
|
20240502,173000,992156400,21400,21400,21400,21400,0
|
|
20240502,172900,992156400,21400,21400,21400,21400,0
|
|
20240502,172800,992156400,21400,21400,21400,21400,0
|
|
20240502,172700,992156400,21400,21400,21400,21400,0
|
|
20240502,172600,992156400,21400,21400,21400,21400,0
|
|
20240502,172500,992156400,21400,21400,21400,21400,0
|
|
20240502,172400,992156400,21400,21400,21400,21400,0
|
|
20240502,172300,992156400,21400,21400,21400,21400,0
|
|
20240502,172200,992156400,21400,21400,21400,21400,0
|
|
20240502,172100,992156400,21400,21400,21400,21400,0
|
|
20240502,172000,992156400,21400,21400,21400,21400,0
|
|
20240502,171900,992156400,21400,21400,21400,21400,0
|
|
20240502,171800,992156400,21400,21400,21400,21400,0
|
|
20240502,171700,992156400,21400,21400,21400,21400,0
|
|
20240502,171600,992156400,21400,21400,21400,21400,0
|
|
20240502,171500,992156400,21400,21400,21400,21400,0
|
|
20240502,171400,992156400,21400,21400,21400,21400,0
|
|
20240502,171300,992156400,21400,21400,21400,21400,0
|
|
20240502,171200,992156400,21400,21400,21400,21400,4137
|
|
20240502,171100,992156400,21400,21400,21400,21400,0
|
|
20240502,171000,992156400,21400,21400,21400,21400,0
|
|
20240502,170900,992156400,21400,21400,21400,21400,0
|
|
20240502,170800,992156400,21400,21400,21400,21400,0
|
|
20240502,170700,992156400,21400,21400,21400,21400,0
|
|
20240502,170600,992156400,21400,21400,21400,21400,0
|
|
20240502,170500,992156400,21400,21400,21400,21400,0
|
|
20240502,170400,992156400,21400,21400,21400,21400,0
|
|
20240502,170300,992156400,21400,21400,21400,21400,0
|
|
20240502,170200,992156400,21400,21400,21400,21400,0
|
|
20240502,170100,992156400,21400,21400,21400,21400,0
|
|
20240502,170000,992156400,21400,21400,21400,21400,0
|
|
20240502,165900,992156400,21400,21400,21400,21400,0
|
|
20240502,165800,992156400,21400,21400,21400,21400,0
|
|
20240502,165700,992156400,21400,21400,21400,21400,0
|
|
20240502,165600,992156400,21400,21400,21400,21400,0
|
|
20240502,165500,992156400,21400,21400,21400,21400,0
|
|
20240502,165400,992156400,21400,21400,21400,21400,0
|
|
20240502,165300,992156400,21400,21400,21400,21400,0
|
|
20240502,165200,992156400,21400,21400,21400,21400,0
|
|
20240502,165100,992156400,21400,21400,21400,21400,0
|
|
20240502,165000,992156400,21400,21400,21400,21400,0
|
|
20240502,164900,992156400,21400,21400,21400,21400,0
|
|
20240502,164800,992156400,21400,21400,21400,21400,0
|
|
20240502,164700,992156400,21400,21400,21400,21400,0
|
|
20240502,164600,992156400,21400,21400,21400,21400,0
|
|
20240502,164500,992156400,21400,21400,21400,21400,0
|
|
20240502,164400,992156400,21400,21400,21400,21400,0
|
|
20240502,164300,992156400,21400,21400,21400,21400,0
|
|
20240502,164200,992156400,21400,21400,21400,21400,4137
|
|
20240502,164100,992156400,21400,21400,21400,21400,0
|
|
20240502,164000,992156400,21400,21400,21400,21400,0
|
|
20240502,163900,992156400,21400,21400,21400,21400,0
|
|
20240502,163800,992156400,21400,21400,21400,21400,0
|
|
20240502,163700,992156400,21400,21400,21400,21400,0
|
|
20240502,163600,992156400,21400,21400,21400,21400,0
|
|
20240502,163500,992156400,21400,21400,21400,21400,0
|
|
20240502,163400,992156400,21400,21400,21400,21400,0
|
|
20240502,163300,992156400,21400,21400,21400,21400,0
|
|
20240502,163200,992156400,21400,21400,21400,21400,0
|
|
20240502,163100,992156400,21400,21400,21400,21400,0
|
|
20240502,163000,992156400,21400,21400,21400,21400,0
|
|
20240502,162900,992156400,21400,21400,21400,21400,0
|
|
20240502,162800,992156400,21400,21400,21400,21400,0
|
|
20240502,162700,992156400,21400,21400,21400,21400,0
|
|
20240502,162600,992156400,21400,21400,21400,21400,0
|
|
20240502,162500,992156400,21400,21400,21400,21400,0
|
|
20240502,162400,992156400,21400,21400,21400,21400,0
|
|
20240502,162300,992156400,21400,21400,21400,21400,0
|
|
20240502,162200,992156400,21400,21400,21400,21400,0
|
|
20240502,162100,992156400,21400,21400,21400,21400,0
|
|
20240502,162000,992156400,21400,21400,21400,21400,0
|
|
20240502,161900,992156400,21400,21400,21400,21400,0
|
|
20240502,161800,992156400,21400,21400,21400,21400,0
|
|
20240502,161700,992156400,21400,21400,21400,21400,0
|
|
20240502,161600,992156400,21400,21400,21400,21400,0
|
|
20240502,161500,992156400,21400,21400,21400,21400,0
|
|
20240502,161400,992156400,21400,21400,21400,21400,0
|
|
20240502,161300,992156400,21400,21400,21400,21400,0
|
|
20240502,161200,992156400,21400,21400,21400,21400,4137
|
|
20240502,161100,992156400,21400,21400,21400,21400,0
|
|
20240502,161000,992156400,21400,21400,21400,21400,0
|
|
20240502,160900,992156400,21400,21400,21400,21400,0
|
|
20240502,160800,992156400,21400,21400,21400,21400,0
|
|
20240502,160700,992156400,21400,21400,21400,21400,0
|
|
20240502,160600,992156400,21400,21400,21400,21400,0
|
|
20240502,160500,992156400,21400,21400,21400,21400,0
|
|
20240502,160400,992156400,21400,21400,21400,21400,0
|
|
20240502,160300,992156400,21400,21400,21400,21400,0
|
|
20240502,160200,992156400,21400,21400,21400,21400,0
|
|
20240502,160100,992156400,21400,21400,21400,21400,0
|
|
20240502,160000,992156400,21400,21400,21400,21400,0
|
|
20240502,155900,992156400,21400,21400,21400,21400,0
|
|
20240502,155800,992156400,21400,21400,21400,21400,0
|
|
20240502,155700,992156400,21400,21400,21400,21400,0
|
|
20240502,155600,992156400,21400,21400,21400,21400,0
|
|
20240502,155500,992156400,21400,21400,21400,21400,0
|
|
20240502,155400,992156400,21400,21400,21400,21400,0
|
|
20240502,155300,992156400,21400,21400,21400,21400,0
|
|
20240502,155200,992156400,21400,21400,21400,21400,0
|
|
20240502,155100,992156400,21400,21400,21400,21400,0
|
|
20240502,155000,992156400,21400,21400,21400,21400,0
|
|
20240502,154900,992156400,21400,21400,21400,21400,0
|
|
20240502,154800,992156400,21400,21400,21400,21400,0
|
|
20240502,154700,992156400,21400,21400,21400,21400,0
|
|
20240502,154600,992156400,21400,21400,21400,21400,0
|
|
20240502,154500,992156400,21400,21400,21400,21400,0
|
|
20240502,154400,992156400,21400,21400,21400,21400,0
|
|
20240502,154300,992156400,21400,21400,21400,21400,0
|
|
20240502,154200,992156400,21400,21400,21400,21400,4137
|
|
20240502,154100,992156400,21400,21400,21400,21400,0
|
|
20240502,154000,992156400,21400,21400,21400,21400,0
|
|
20240502,153900,992156400,21400,21400,21400,21400,0
|
|
20240502,153800,992156400,21400,21400,21400,21400,0
|
|
20240502,153700,992156400,21400,21400,21400,21400,0
|
|
20240502,153600,992156400,21400,21400,21400,21400,0
|
|
20240502,153500,992156400,21400,21400,21400,21400,0
|
|
20240502,153400,992156400,21400,21400,21400,21400,0
|
|
20240502,153300,992156400,21400,21400,21400,21400,0
|
|
20240502,153200,992156400,21400,21400,21400,21400,0
|
|
20240502,153100,992156400,21400,21400,21400,21400,0
|
|
20240502,153000,992156400,21400,21400,21400,21400,4137
|
|
20240502,152900,903624600,21550,21550,21550,21550,0
|
|
20240502,152800,903624600,21550,21550,21550,21550,0
|
|
20240502,152700,903624600,21550,21550,21550,21550,0
|
|
20240502,152600,903624600,21550,21550,21550,21550,0
|
|
20240502,152500,903624600,21550,21550,21550,21550,0
|
|
20240502,152400,903624600,21550,21550,21550,21550,0
|
|
20240502,152300,903624600,21550,21550,21550,21550,0
|
|
20240502,152200,903624600,21550,21550,21550,21550,0
|
|
20240502,152100,903624600,21550,21550,21550,21550,0
|
|
20240502,152000,903624600,21550,21550,21550,21550,0
|
|
20240502,151900,903624600,21550,21550,21550,21550,73
|
|
20240502,151800,902051450,21550,21550,21600,21550,83
|
|
20240502,151700,900261100,21600,21600,21600,21550,112
|
|
20240502,151600,897846700,21600,21550,21600,21550,86
|
|
20240502,151500,895990750,21600,21550,21600,21550,44
|
|
20240502,151400,895041450,21550,21600,21600,21550,146
|
|
20240502,151300,891892650,21550,21600,21600,21550,147
|
|
20240502,151200,888723400,21550,21600,21600,21550,163
|
|
20240502,151100,885207450,21600,21600,21600,21550,38
|
|
20240502,151000,884386700,21600,21600,21600,21550,83
|
|
20240502,150900,882593950,21600,21600,21600,21550,42
|
|
20240502,150800,881686950,21600,21600,21600,21550,66
|
|
20240502,150700,880261950,21550,21600,21600,21550,28
|
|
20240502,150600,879657550,21600,21600,21600,21550,67
|
|
20240502,150500,878211150,21600,21600,21600,21550,24
|
|
20240502,150400,877692950,21600,21550,21600,21550,114
|
|
20240502,150300,875233900,21600,21600,21600,21500,22
|
|
20240502,150200,874758800,21500,21600,21600,21500,65
|
|
20240502,150100,873356300,21600,21600,21600,21500,25
|
|
20240502,150000,872816750,21500,21500,21600,21500,137
|
|
20240502,145900,869864600,21500,21600,21600,21500,912
|
|
20240502,145800,850217950,21600,21600,21600,21550,119
|
|
20240502,145700,847649700,21600,21600,21600,21550,82
|
|
20240502,145600,845880750,21550,21600,21600,21550,128
|
|
20240502,145500,843119300,21600,21650,21650,21550,41
|
|
20240502,145400,842234200,21650,21650,21650,21550,118
|
|
20240502,145300,839684150,21650,21550,21650,21550,88
|
|
20240502,145200,837786450,21550,21600,21600,21550,84
|
|
20240502,145100,835973950,21600,21600,21600,21550,105
|
|
20240502,145000,833708000,21550,21600,21600,21550,80
|
|
20240502,144900,831982250,21550,21600,21650,21550,160
|
|
20240502,144800,828528150,21600,21700,21700,21550,98
|
|
20240502,144700,826411350,21550,21600,21650,21550,102
|
|
20240502,144600,824206850,21550,21650,21650,21550,81
|
|
20240502,144500,822459550,21650,21550,21650,21550,814
|
|
20240502,144400,804858250,21550,21550,21600,21550,55
|
|
20240502,144300,803672250,21600,21550,21600,21550,124
|
|
20240502,144200,800995500,21550,21550,21600,21550,69
|
|
20240502,144100,799507350,21600,21600,21600,21500,315
|
|
20240502,144000,792720400,21600,21550,21600,21500,72
|
|
20240502,143900,791168600,21550,21550,21550,21500,77
|
|
20240502,143800,789510000,21500,21550,21550,21500,34
|
|
20240502,143700,788777750,21550,21550,21550,21500,67
|
|
20240502,143600,787335000,21550,21550,21600,21500,136
|
|
20240502,143500,784404250,21550,21550,21600,21500,483
|
|
20240502,143400,773998800,21600,21550,21600,21550,21
|
|
20240502,143300,773545550,21600,21600,21600,21550,82
|
|
20240502,143200,771775150,21600,21600,21600,21550,43
|
|
20240502,143100,770846850,21600,21550,21600,21550,53
|
|
20240502,143000,769702250,21600,21600,21600,21550,57
|
|
20240502,142900,768472000,21550,21600,21600,21550,79
|
|
20240502,142800,766766350,21600,21600,21600,21550,31
|
|
20240502,142700,766097250,21550,21550,21600,21500,290
|
|
20240502,142600,759848850,21550,21600,21600,21500,75
|
|
20240502,142500,758231650,21600,21600,21600,21500,31
|
|
20240502,142400,757562650,21500,21550,21600,21500,110
|
|
20240502,142300,755190950,21550,21550,21600,21500,32
|
|
20240502,142200,754501500,21550,21600,21600,21500,110
|
|
20240502,142100,752128900,21550,21600,21600,21500,21
|
|
20240502,142000,751676200,21600,21600,21600,21500,1707
|
|
20240502,141900,714908800,21600,21550,21600,21500,64
|
|
20240502,141800,713529650,21550,21550,21550,21500,78
|
|
20240502,141700,711849550,21550,21550,21550,21500,20
|
|
20240502,141600,711418750,21600,21500,21600,21500,197
|
|
20240502,141500,707172650,21600,21500,21600,21500,25
|
|
20240502,141400,706633450,21600,21550,21600,21500,128
|
|
20240502,141300,703876050,21500,21500,21550,21500,700
|
|
20240502,141200,688824550,21450,21450,21450,21400,243
|
|
20240502,141100,683613250,21450,21400,21450,21400,53
|
|
20240502,141000,682476900,21450,21400,21450,21400,89
|
|
20240502,140900,680569300,21450,21450,21450,21400,24
|
|
20240502,140800,680054750,21450,21450,21450,21400,54
|
|
20240502,140700,678896900,21450,21450,21450,21400,83
|
|
20240502,140600,677117900,21450,21450,21450,21400,61
|
|
20240502,140500,675810100,21400,21600,21600,21400,186
|
|
20240502,140400,671822400,21600,21550,21600,21450,96
|
|
20240502,140300,669753100,21550,21550,21550,21500,11
|
|
20240502,140200,669516100,21450,21550,21550,21450,88
|
|
20240502,140100,667623000,21550,21550,21550,21500,16
|
|
20240502,140000,667278400,21500,21550,21600,21450,65
|
|
20240502,135900,665876700,21450,21550,21550,21450,82
|
|
20240502,135800,664112800,21550,21600,21600,21500,37
|
|
20240502,135700,663316500,21600,21550,21600,21500,79
|
|
20240502,135600,661615500,21550,21550,21550,21500,56
|
|
20240502,135500,660409750,21500,21550,21550,21500,49
|
|
20240502,135400,659354400,21550,21600,21600,21450,32
|
|
20240502,135300,658666350,21600,21600,21600,21450,72
|
|
20240502,135200,657113050,21500,21500,21550,21450,52
|
|
20240502,135100,655994100,21450,21500,21550,21450,73
|
|
20240502,135000,654424400,21550,21550,21550,21500,17
|
|
20240502,134900,654058450,21550,21550,21550,21450,94
|
|
20240502,134800,652035350,21550,21550,21550,21450,17
|
|
20240502,134700,651669600,21500,21500,21600,21500,68
|
|
20240502,134600,650203400,21500,21600,21600,21500,39
|
|
20240502,134500,649362500,21550,21500,21550,21450,49
|
|
20240502,134400,648308800,21550,21500,21550,21500,33
|
|
20240502,134300,647599000,21600,21550,21600,21500,53
|
|
20240502,134200,646457350,21600,21550,21600,21550,31
|
|
20240502,134100,645789000,21550,21500,21550,21450,86
|
|
20240502,134000,643938200,21500,21500,21500,21450,26
|
|
20240502,133900,643379650,21500,21500,21500,21500,38
|
|
20240502,133800,642562650,21500,21550,21550,21500,50
|
|
20240502,133700,641487450,21550,21500,21550,21450,62
|
|
20240502,133600,640152950,21500,21600,21600,21500,28
|
|
20240502,133500,639550600,21600,21550,21600,21550,98
|
|
20240502,133400,637437000,21550,21500,21550,21500,7
|
|
20240502,133300,637286300,21500,21550,21550,21450,58
|
|
20240502,133200,636039550,21550,21550,21550,21500,72
|
|
20240502,133100,634488450,21500,21500,21500,21450,37
|
|
20240502,133000,633693400,21500,21550,21600,21500,92
|
|
20240502,132900,631712800,21550,21600,21600,21550,23
|
|
20240502,132800,631216900,21550,21600,21600,21550,56
|
|
20240502,132700,630007450,21600,21500,21600,21500,47
|
|
20240502,132600,628994450,21550,21500,21550,21500,55
|
|
20240502,132500,627811550,21500,21500,21500,21500,14
|
|
20240502,132400,627510550,21500,21500,21500,21450,65
|
|
20240502,132300,626113500,21500,21550,21550,21500,343
|
|
20240502,132200,618737900,21550,21600,21600,21500,55
|
|
20240502,132100,617551550,21600,21600,21600,21550,17
|
|
20240502,132000,617184700,21600,21500,21600,21500,88
|
|
20240502,131900,615287900,21550,21550,21550,21550,7
|
|
20240502,131800,615137050,21550,21500,21550,21500,57
|
|
20240502,131700,613909150,21550,21600,21600,21550,41
|
|
20240502,131600,613024600,21600,21550,21600,21500,40
|
|
20240502,131500,612162350,21500,21550,21550,21450,33
|
|
20240502,131400,611453750,21550,21500,21550,21500,62
|
|
20240502,131300,610120550,21500,21500,21500,21450,313
|
|
20240502,131200,603391550,21500,21500,21500,21500,41
|
|
20240502,131100,602510050,21500,21450,21500,21450,29
|
|
20240502,131000,601887000,21500,21600,21600,21500,286
|
|
20240502,130900,595735700,21500,21550,21600,21500,24
|
|
20240502,130800,595218050,21550,21600,21600,21500,76
|
|
20240502,130700,593580150,21600,21550,21600,21500,96
|
|
20240502,130600,591511350,21550,21550,21550,21500,44
|
|
20240502,130500,590563200,21550,21550,21550,21550,46
|
|
20240502,130400,589571900,21550,21550,21550,21550,9
|
|
20240502,130300,589377950,21550,21550,21550,21550,61
|
|
20240502,130200,588063400,21550,21550,21550,21500,25
|
|
20240502,130100,587524700,21550,21550,21550,21550,44
|
|
20240502,130000,586576500,21550,21550,21550,21550,29
|
|
20240502,125900,585951550,21550,21550,21550,21500,57
|
|
20240502,125800,584723250,21550,21550,21550,21550,13
|
|
20240502,125700,584443100,21550,21550,21550,21550,65
|
|
20240502,125600,583042350,21550,21550,21550,21550,8
|
|
20240502,125500,582869950,21550,21550,21550,21500,63
|
|
20240502,125400,581512350,21550,21550,21550,21550,20
|
|
20240502,125300,581081350,21550,21550,21550,21500,46
|
|
20240502,125200,580090100,21550,21500,21550,21500,131
|
|
20240502,125100,577272200,21500,21500,21550,21500,72
|
|
20240502,125000,575722150,21500,21500,21500,21500,34
|
|
20240502,124900,574991150,21500,21500,21500,21500,46
|
|
20240502,124800,574002150,21500,21500,21500,21450,56
|
|
20240502,124700,572798200,21500,21500,21500,21500,65
|
|
20240502,124600,571400700,21500,21500,21500,21500,38
|
|
20240502,124500,570583700,21500,21500,21500,21500,115
|
|
20240502,124400,568111200,21500,21500,21500,21450,38
|
|
20240502,124300,567294400,21500,21500,21500,21500,48
|
|
20240502,124200,566262400,21500,21500,21500,21500,28
|
|
20240502,124100,565660400,21500,21500,21500,21450,77
|
|
20240502,124000,564005550,21500,21500,21500,21500,59
|
|
20240502,123900,562737050,21500,21500,21500,21500,33
|
|
20240502,123800,562027550,21500,21500,21500,21500,53
|
|
20240502,123700,560888050,21500,21500,21500,21450,30
|
|
20240502,123600,560243100,21500,21500,21500,21500,67
|
|
20240502,123500,558802600,21500,21500,21500,21500,19
|
|
20240502,123400,558394100,21500,21500,21500,21450,56
|
|
20240502,123300,557190150,21500,21500,21500,21450,42
|
|
20240502,123200,556287750,21450,21500,21500,21450,42
|
|
20240502,123100,555384800,21500,21500,21500,21450,38
|
|
20240502,123000,554568400,21500,21500,21500,21450,71
|
|
20240502,122900,553041950,21500,21500,21500,21500,22
|
|
20240502,122800,552568950,21500,21500,21500,21500,64
|
|
20240502,122700,551192950,21500,21500,21500,21450,17
|
|
20240502,122600,550827500,21500,21500,21500,21500,71
|
|
20240502,122500,549301000,21500,21500,21500,21500,125
|
|
20240502,122400,546613500,21500,21500,21500,21500,55
|
|
20240502,122300,545431000,21500,21500,21500,21450,26
|
|
20240502,122200,544872050,21500,21500,21500,21500,71
|
|
20240502,122100,543345550,21500,21500,21500,21500,22
|
|
20240502,122000,542872550,21500,21500,21500,21450,47
|
|
20240502,121900,541862100,21500,21500,21500,21500,56
|
|
20240502,121800,540658100,21500,21500,21500,21500,45
|
|
20240502,121700,539690600,21500,21500,21500,21500,18
|
|
20240502,121600,539303600,21500,21500,21500,21450,78
|
|
20240502,121500,537626650,21500,21450,21500,21450,301
|
|
20240502,121400,531170050,21450,21450,21450,21450,29
|
|
20240502,121300,530548000,21450,21400,21450,21400,65
|
|
20240502,121200,529153800,21450,21450,21450,21450,27
|
|
20240502,121100,528574650,21450,21450,21450,21450,46
|
|
20240502,121000,527587950,21450,21450,21450,21450,24
|
|
20240502,120900,527073150,21450,21450,21450,21400,48
|
|
20240502,120800,526043600,21450,21450,21450,21450,23
|
|
20240502,120700,525550250,21400,21450,21450,21400,78
|
|
20240502,120600,523877750,21450,21450,21450,21450,5
|
|
20240502,120500,523770500,21400,21450,21450,21400,34
|
|
20240502,120400,523041600,21450,21450,21450,21450,28
|
|
20240502,120300,522441000,21450,21400,21450,21400,8
|
|
20240502,120200,522269650,21450,21450,21450,21400,36
|
|
20240502,120100,521498700,21450,21450,21450,21450,41
|
|
20240502,120000,520619250,21450,21400,21450,21400,17
|
|
20240502,115900,520255200,21450,21400,21450,21400,22
|
|
20240502,115800,519783800,21400,21450,21450,21400,203
|
|
20240502,115700,515429500,21450,21450,21450,21400,25
|
|
20240502,115600,514893850,21450,21450,21450,21450,11
|
|
20240502,115500,514657900,21450,21400,21450,21400,26
|
|
20240502,115400,514100300,21450,21450,21450,21450,27
|
|
20240502,115300,513521150,21450,21450,21450,21450,22
|
|
20240502,115200,513049250,21450,21450,21450,21400,26
|
|
20240502,115100,512492150,21400,21450,21450,21400,4
|
|
20240502,115000,512406400,21450,21450,21450,21450,22
|
|
20240502,114900,511934500,21350,21450,21450,21350,182
|
|
20240502,114800,508039850,21450,21450,21450,21400,10
|
|
20240502,114700,507825400,21450,21400,21450,21400,60
|
|
20240502,114600,506539000,21400,21450,21450,21400,22
|
|
20240502,114500,506068100,21450,21450,21450,21400,6
|
|
20240502,114400,505939450,21450,21450,21450,21400,29
|
|
20240502,114300,505317450,21450,21450,21450,21450,27
|
|
20240502,114200,504738300,21400,21450,21450,21400,20
|
|
20240502,114100,504309700,21350,21400,21450,21350,92
|
|
20240502,114000,502344350,21400,21450,21500,21400,242
|
|
20240502,113900,497154200,21450,21450,21450,21400,28
|
|
20240502,113800,496554400,21450,21450,21450,21400,15
|
|
20240502,113700,496233150,21350,21400,21450,21350,12
|
|
20240502,113600,495976100,21400,21400,21500,21400,66
|
|
20240502,113500,494561600,21400,21500,21500,21400,74
|
|
20240502,113400,492973550,21500,21400,21500,21400,3
|
|
20240502,113300,492909150,21500,21500,21500,21500,46
|
|
20240502,113200,491920150,21500,21400,21500,21400,62
|
|
20240502,113100,490591450,21500,21500,21500,21500,5
|
|
20240502,113000,490483950,21500,21500,21500,21400,18
|
|
20240502,112900,490097050,21400,21450,21450,21400,45
|
|
20240502,112800,489132300,21450,21500,21500,21450,62
|
|
20240502,112700,487802300,21500,21450,21500,21450,13
|
|
20240502,112600,487522850,21450,21400,21500,21400,25
|
|
20240502,112500,486986850,21400,21500,21500,21400,50
|
|
20240502,112400,485912800,21500,21500,21500,21500,5
|
|
20240502,112300,485805300,21450,21400,21500,21400,140
|
|
20240502,112200,482802850,21500,21500,21500,21400,86
|
|
20240502,112100,480954350,21500,21450,21500,21450,19
|
|
20240502,112000,480546450,21450,21500,21500,21450,35
|
|
20240502,111900,479795150,21450,21500,21500,21450,7
|
|
20240502,111800,479644700,21450,21450,21450,21450,88
|
|
20240502,111700,477757100,21450,21350,21450,21350,2713
|
|
20240502,111600,419767700,21350,21350,21350,21300,15
|
|
20240502,111500,419447500,21350,21350,21350,21350,51
|
|
20240502,111400,418358650,21300,21350,21350,21300,28
|
|
20240502,111300,417761850,21300,21300,21350,21300,36
|
|
20240502,111200,416993950,21300,21300,21350,21300,36
|
|
20240502,111100,416226300,21350,21350,21350,21300,34
|
|
20240502,111000,415500750,21300,21300,21350,21300,63
|
|
20240502,110900,414158450,21350,21350,21350,21300,33
|
|
20240502,110800,413454200,21300,21300,21350,21300,29
|
|
20240502,110700,412836050,21300,21300,21350,21300,44
|
|
20240502,110600,411897600,21300,21350,21350,21300,32
|
|
20240502,110500,411215200,21300,21300,21350,21300,41
|
|
20240502,110400,410341750,21300,21350,21350,21300,23
|
|
20240502,110300,409851050,21300,21350,21350,21300,53
|
|
20240502,110200,408721300,21300,21300,21350,21300,35
|
|
20240502,110100,407975750,21300,21350,21350,21300,6
|
|
20240502,110000,407847900,21300,21350,21350,21300,1159
|
|
20240502,105900,383111350,21350,21400,21400,21350,56
|
|
20240502,105800,381915300,21350,21350,21350,21350,416
|
|
20240502,105700,373033700,21350,21400,21400,21350,58
|
|
20240502,105600,371793350,21350,21400,21400,21350,26
|
|
20240502,105500,371237650,21350,21400,21400,21350,31
|
|
20240502,105400,370575750,21400,21350,21400,21350,29
|
|
20240502,105300,369955750,21350,21350,21400,21350,25
|
|
20240502,105200,369421200,21350,21400,21400,21350,8
|
|
20240502,105100,369250250,21350,21350,21400,21350,31
|
|
20240502,105000,368587450,21400,21350,21400,21350,17
|
|
20240502,104900,368223900,21450,21400,21450,21350,468
|
|
20240502,104800,358208650,21400,21400,21450,21400,36
|
|
20240502,104700,357436950,21450,21400,21450,21400,199
|
|
20240502,104600,353177150,21400,21450,21450,21400,34
|
|
20240502,104500,352448500,21450,21400,21450,21400,36
|
|
20240502,104400,351676750,21400,21400,21450,21400,53
|
|
20240502,104300,350541000,21450,21400,21450,21400,8
|
|
20240502,104200,350369650,21450,21400,21450,21400,67
|
|
20240502,104100,348933500,21400,21400,21400,21400,11
|
|
20240502,104000,348698100,21450,21450,21450,21400,14
|
|
20240502,103900,348398200,21450,21450,21450,21400,51
|
|
20240502,103800,347304750,21400,21400,21400,21400,5
|
|
20240502,103700,347197750,21400,21450,21450,21400,27
|
|
20240502,103600,346619100,21400,21400,21400,21400,17
|
|
20240502,103500,346255300,21400,21450,21450,21400,21
|
|
20240502,103400,345805100,21400,21500,21500,21400,121
|
|
20240502,103300,343209250,21450,21450,21450,21450,6
|
|
20240502,103200,343080550,21450,21450,21450,21450,42
|
|
20240502,103100,342179650,21500,21500,21500,21450,49
|
|
20240502,103000,341126950,21450,21450,21500,21450,14
|
|
20240502,102900,340826500,21450,21450,21450,21450,199
|
|
20240502,102800,336557950,21500,21500,21500,21500,32
|
|
20240502,102700,335869950,21450,21450,21450,21450,33
|
|
20240502,102600,335162100,21450,21500,21500,21450,12
|
|
20240502,102500,334904550,21500,21500,21500,21500,21
|
|
20240502,102400,334453050,21550,21450,21550,21450,41
|
|
20240502,102300,333571750,21450,21500,21500,21450,50
|
|
20240502,102200,332497600,21500,21550,21550,21500,43
|
|
20240502,102100,331572900,21500,21550,21550,21500,353
|
|
20240502,102000,323982350,21500,21500,21550,21500,27
|
|
20240502,101900,323400950,21500,21550,21550,21500,22
|
|
20240502,101800,322927150,21500,21500,21550,21500,26
|
|
20240502,101700,322367300,21550,21500,21550,21500,24
|
|
20240502,101600,321850350,21500,21500,21550,21500,101
|
|
20240502,101500,319674900,21500,21500,21500,21500,9
|
|
20240502,101400,319481400,21500,21550,21550,21500,5
|
|
20240502,101300,319373850,21550,21550,21550,21550,57
|
|
20240502,101200,318145500,21500,21500,21500,21500,1
|
|
20240502,101100,318124000,21550,21550,21550,21550,0
|
|
20240502,101000,318124000,21550,21550,21550,21550,32
|
|
20240502,100900,317434400,21500,21550,21550,21500,5
|
|
20240502,100800,317326700,21550,21550,21550,21550,0
|
|
20240502,100700,317326700,21550,21550,21550,21550,38
|
|
20240502,100600,316507800,21550,21550,21550,21550,17
|
|
20240502,100500,316141450,21500,21500,21500,21500,1
|
|
20240502,100400,316119950,21550,21550,21550,21550,637
|
|
20240502,100300,302392600,21550,21500,21550,21500,28
|
|
20240502,100200,301789800,21500,21500,21500,21500,5
|
|
20240502,100100,301682300,21550,21500,21550,21500,118
|
|
20240502,100000,299144500,21550,21550,21550,21550,34
|
|
20240502,095900,298411800,21550,21550,21550,21500,99
|
|
20240502,095800,296281400,21500,21550,21550,21500,140
|
|
20240502,095700,293264450,21550,21600,21600,21550,280
|
|
20240502,095600,287222400,21650,21600,21650,21600,120
|
|
20240502,095500,284629400,21650,21650,21650,21650,508
|
|
20240502,095400,273631200,21750,21750,21750,21750,10
|
|
20240502,095300,273413700,21750,21700,21750,21650,70
|
|
20240502,095200,271896800,21750,21700,21750,21700,196
|
|
20240502,095100,267642800,21700,21700,21700,21700,1
|
|
20240502,095000,267621100,21750,21750,21750,21750,34
|
|
20240502,094900,266881600,21750,21750,21750,21750,2
|
|
20240502,094800,266838100,21750,21700,21750,21700,35
|
|
20240502,094700,266076900,21750,21750,21750,21700,24
|
|
20240502,094600,265554950,21750,21750,21750,21750,41
|
|
20240502,094500,264663200,21750,21700,21750,21700,20
|
|
20240502,094400,264228950,21700,21750,21750,21700,20
|
|
20240502,094300,263794100,21700,21800,21800,21650,550
|
|
20240502,094200,251881450,21750,21750,21750,21750,14
|
|
20240502,094100,251576950,21800,21800,21800,21650,860
|
|
20240502,094000,232899200,21800,21850,21850,21800,23
|
|
20240502,093900,232396700,21850,21850,21850,21800,30
|
|
20240502,093800,231742450,21800,21850,21850,21800,44
|
|
20240502,093700,230781300,21850,21850,21850,21800,22
|
|
20240502,093600,230300650,21850,21800,21850,21800,6
|
|
20240502,093500,230169650,21850,21850,21900,21850,303
|
|
20240502,093400,223548900,21850,21850,21850,21850,25
|
|
20240502,093300,223002650,21800,21800,21850,21800,175
|
|
20240502,093200,219186150,21800,21750,21800,21750,108
|
|
20240502,093100,216836150,21750,21750,21750,21750,136
|
|
20240502,093000,213878150,21700,21650,21700,21600,952
|
|
20240502,092900,193270900,21650,21650,21650,21650,27
|
|
20240502,092800,192686350,21650,21600,21650,21600,23
|
|
20240502,092700,192189400,21650,21650,21650,21650,17
|
|
20240502,092600,191821350,21650,21650,21650,21600,35
|
|
20240502,092500,191063650,21650,21650,21650,21650,0
|
|
20240502,092400,191063650,21650,21650,21650,21650,46
|
|
20240502,092300,190067750,21650,21650,21650,21600,1609
|
|
20240502,092200,155311700,21600,21600,21600,21600,760
|
|
20240502,092100,138895700,21650,21650,21650,21600,51
|
|
20240502,092000,137792300,21650,21650,21650,21650,0
|
|
20240502,091900,137792300,21650,21650,21650,21650,16
|
|
20240502,091800,137445900,21650,21650,21650,21650,137
|
|
20240502,091700,134479850,21650,21650,21650,21650,0
|
|
20240502,091600,134479850,21650,21650,21650,21650,16
|
|
20240502,091500,134133450,21600,21650,21650,21600,261
|
|
20240502,091400,128495000,21600,21600,21600,21600,2
|
|
20240502,091300,128451800,21600,21650,21650,21600,4
|
|
20240502,091200,128365350,21600,21600,21650,21600,363
|
|
20240502,091100,120521250,21550,21750,21750,21550,1629
|
|
20240502,091000,85186550,21700,21750,21750,21700,11
|
|
20240502,090900,84947800,21650,21750,21750,21650,1268
|
|
20240502,090800,57369000,21550,21650,21750,21550,40
|
|
20240502,090700,56505550,21650,21800,21800,21650,35
|
|
20240502,090600,55747650,21600,21650,21800,21600,78
|
|
20240502,090500,54056800,21650,21650,21650,21650,74
|
|
20240502,090400,52454700,21600,21600,21650,21600,332
|
|
20240502,090300,45275000,21600,21500,21650,21500,351
|
|
20240502,090200,37703850,21550,21550,21550,21550,8
|
|
20240502,090100,37531450,21500,21500,21500,21450,604
|
|
20240502,090000,24547500,21500,21350,21500,21350,1149
|