675 lines
35 KiB
CSV
675 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,201200,641993250,21500,21500,21500,21500,1483
|
|
20240503,201100,641993250,21500,21500,21500,21500,0
|
|
20240503,201000,641993250,21500,21500,21500,21500,0
|
|
20240503,200900,641993250,21500,21500,21500,21500,0
|
|
20240503,200800,641993250,21500,21500,21500,21500,0
|
|
20240503,200700,641993250,21500,21500,21500,21500,0
|
|
20240503,200600,641993250,21500,21500,21500,21500,0
|
|
20240503,200500,641993250,21500,21500,21500,21500,0
|
|
20240503,200400,641993250,21500,21500,21500,21500,0
|
|
20240503,200300,641993250,21500,21500,21500,21500,0
|
|
20240503,200200,641993250,21500,21500,21500,21500,0
|
|
20240503,200100,641993250,21500,21500,21500,21500,0
|
|
20240503,200000,641993250,21500,21500,21500,21500,0
|
|
20240503,195900,641993250,21500,21500,21500,21500,0
|
|
20240503,195800,641993250,21500,21500,21500,21500,0
|
|
20240503,195700,641993250,21500,21500,21500,21500,0
|
|
20240503,195600,641993250,21500,21500,21500,21500,0
|
|
20240503,195500,641993250,21500,21500,21500,21500,0
|
|
20240503,195400,641993250,21500,21500,21500,21500,0
|
|
20240503,195300,641993250,21500,21500,21500,21500,0
|
|
20240503,195200,641993250,21500,21500,21500,21500,0
|
|
20240503,195100,641993250,21500,21500,21500,21500,0
|
|
20240503,195000,641993250,21500,21500,21500,21500,0
|
|
20240503,194900,641993250,21500,21500,21500,21500,0
|
|
20240503,194800,641993250,21500,21500,21500,21500,0
|
|
20240503,194700,641993250,21500,21500,21500,21500,0
|
|
20240503,194600,641993250,21500,21500,21500,21500,0
|
|
20240503,194500,641993250,21500,21500,21500,21500,0
|
|
20240503,194400,641993250,21500,21500,21500,21500,0
|
|
20240503,194300,641993250,21500,21500,21500,21500,0
|
|
20240503,194200,641993250,21500,21500,21500,21500,1483
|
|
20240503,194100,641993250,21500,21500,21500,21500,0
|
|
20240503,194000,641993250,21500,21500,21500,21500,0
|
|
20240503,193900,641993250,21500,21500,21500,21500,0
|
|
20240503,193800,641993250,21500,21500,21500,21500,0
|
|
20240503,193700,641993250,21500,21500,21500,21500,0
|
|
20240503,193600,641993250,21500,21500,21500,21500,0
|
|
20240503,193500,641993250,21500,21500,21500,21500,0
|
|
20240503,193400,641993250,21500,21500,21500,21500,0
|
|
20240503,193300,641993250,21500,21500,21500,21500,0
|
|
20240503,193200,641993250,21500,21500,21500,21500,0
|
|
20240503,193100,641993250,21500,21500,21500,21500,0
|
|
20240503,193000,641993250,21500,21500,21500,21500,0
|
|
20240503,192900,641993250,21500,21500,21500,21500,0
|
|
20240503,192800,641993250,21500,21500,21500,21500,0
|
|
20240503,192700,641993250,21500,21500,21500,21500,0
|
|
20240503,192600,641993250,21500,21500,21500,21500,0
|
|
20240503,192500,641993250,21500,21500,21500,21500,0
|
|
20240503,192400,641993250,21500,21500,21500,21500,0
|
|
20240503,192300,641993250,21500,21500,21500,21500,0
|
|
20240503,192200,641993250,21500,21500,21500,21500,0
|
|
20240503,192100,641993250,21500,21500,21500,21500,0
|
|
20240503,192000,641993250,21500,21500,21500,21500,0
|
|
20240503,191900,641993250,21500,21500,21500,21500,0
|
|
20240503,191800,641993250,21500,21500,21500,21500,0
|
|
20240503,191700,641993250,21500,21500,21500,21500,0
|
|
20240503,191600,641993250,21500,21500,21500,21500,0
|
|
20240503,191500,641993250,21500,21500,21500,21500,0
|
|
20240503,191400,641993250,21500,21500,21500,21500,0
|
|
20240503,191300,641993250,21500,21500,21500,21500,0
|
|
20240503,191200,641993250,21500,21500,21500,21500,1483
|
|
20240503,191100,641993250,21500,21500,21500,21500,0
|
|
20240503,191000,641993250,21500,21500,21500,21500,0
|
|
20240503,190900,641993250,21500,21500,21500,21500,0
|
|
20240503,190800,641993250,21500,21500,21500,21500,0
|
|
20240503,190700,641993250,21500,21500,21500,21500,0
|
|
20240503,190600,641993250,21500,21500,21500,21500,0
|
|
20240503,190500,641993250,21500,21500,21500,21500,0
|
|
20240503,190400,641993250,21500,21500,21500,21500,0
|
|
20240503,190300,641993250,21500,21500,21500,21500,0
|
|
20240503,190200,641993250,21500,21500,21500,21500,0
|
|
20240503,190100,641993250,21500,21500,21500,21500,0
|
|
20240503,190000,641993250,21500,21500,21500,21500,0
|
|
20240503,185900,641993250,21500,21500,21500,21500,0
|
|
20240503,185800,641993250,21500,21500,21500,21500,0
|
|
20240503,185700,641993250,21500,21500,21500,21500,0
|
|
20240503,185600,641993250,21500,21500,21500,21500,0
|
|
20240503,185500,641993250,21500,21500,21500,21500,0
|
|
20240503,185400,641993250,21500,21500,21500,21500,0
|
|
20240503,185300,641993250,21500,21500,21500,21500,0
|
|
20240503,185200,641993250,21500,21500,21500,21500,0
|
|
20240503,185100,641993250,21500,21500,21500,21500,0
|
|
20240503,185000,641993250,21500,21500,21500,21500,0
|
|
20240503,184900,641993250,21500,21500,21500,21500,0
|
|
20240503,184800,641993250,21500,21500,21500,21500,0
|
|
20240503,184700,641993250,21500,21500,21500,21500,0
|
|
20240503,184600,641993250,21500,21500,21500,21500,0
|
|
20240503,184500,641993250,21500,21500,21500,21500,0
|
|
20240503,184400,641993250,21500,21500,21500,21500,0
|
|
20240503,184300,641993250,21500,21500,21500,21500,0
|
|
20240503,184200,641993250,21500,21500,21500,21500,1483
|
|
20240503,184100,641993250,21500,21500,21500,21500,0
|
|
20240503,184000,641993250,21500,21500,21500,21500,0
|
|
20240503,183900,641993250,21500,21500,21500,21500,0
|
|
20240503,183800,641993250,21500,21500,21500,21500,0
|
|
20240503,183700,641993250,21500,21500,21500,21500,0
|
|
20240503,183600,641993250,21500,21500,21500,21500,0
|
|
20240503,183500,641993250,21500,21500,21500,21500,0
|
|
20240503,183400,641993250,21500,21500,21500,21500,0
|
|
20240503,183300,641993250,21500,21500,21500,21500,0
|
|
20240503,183200,641993250,21500,21500,21500,21500,0
|
|
20240503,183100,641993250,21500,21500,21500,21500,0
|
|
20240503,183000,641993250,21500,21500,21500,21500,0
|
|
20240503,182900,641993250,21500,21500,21500,21500,0
|
|
20240503,182800,641993250,21500,21500,21500,21500,0
|
|
20240503,182700,641993250,21500,21500,21500,21500,0
|
|
20240503,182600,641993250,21500,21500,21500,21500,0
|
|
20240503,182500,641993250,21500,21500,21500,21500,0
|
|
20240503,182400,641993250,21500,21500,21500,21500,0
|
|
20240503,182300,641993250,21500,21500,21500,21500,0
|
|
20240503,182200,641993250,21500,21500,21500,21500,0
|
|
20240503,182100,641993250,21500,21500,21500,21500,0
|
|
20240503,182000,641993250,21500,21500,21500,21500,0
|
|
20240503,181900,641993250,21500,21500,21500,21500,0
|
|
20240503,181800,641993250,21500,21500,21500,21500,0
|
|
20240503,181700,641993250,21500,21500,21500,21500,0
|
|
20240503,181600,641993250,21500,21500,21500,21500,0
|
|
20240503,181500,641993250,21500,21500,21500,21500,0
|
|
20240503,181400,641993250,21500,21500,21500,21500,0
|
|
20240503,181300,641993250,21500,21500,21500,21500,0
|
|
20240503,181200,641993250,21500,21500,21500,21500,1483
|
|
20240503,181100,641993250,21500,21500,21500,21500,0
|
|
20240503,181000,641993250,21500,21500,21500,21500,0
|
|
20240503,180900,641993250,21500,21500,21500,21500,0
|
|
20240503,180800,641993250,21500,21500,21500,21500,0
|
|
20240503,180700,641993250,21500,21500,21500,21500,0
|
|
20240503,180600,641993250,21500,21500,21500,21500,0
|
|
20240503,180500,641993250,21500,21500,21500,21500,0
|
|
20240503,180400,641993250,21500,21500,21500,21500,0
|
|
20240503,180300,641993250,21500,21500,21500,21500,0
|
|
20240503,180200,641993250,21500,21500,21500,21500,0
|
|
20240503,180100,641993250,21500,21500,21500,21500,0
|
|
20240503,180000,641993250,21500,21500,21500,21500,0
|
|
20240503,175900,641993250,21500,21500,21500,21500,0
|
|
20240503,175800,641993250,21500,21500,21500,21500,0
|
|
20240503,175700,641993250,21500,21500,21500,21500,0
|
|
20240503,175600,641993250,21500,21500,21500,21500,0
|
|
20240503,175500,641993250,21500,21500,21500,21500,0
|
|
20240503,175400,641993250,21500,21500,21500,21500,0
|
|
20240503,175300,641993250,21500,21500,21500,21500,0
|
|
20240503,175200,641993250,21500,21500,21500,21500,0
|
|
20240503,175100,641993250,21500,21500,21500,21500,0
|
|
20240503,175000,641993250,21500,21500,21500,21500,0
|
|
20240503,174900,641993250,21500,21500,21500,21500,0
|
|
20240503,174800,641993250,21500,21500,21500,21500,0
|
|
20240503,174700,641993250,21500,21500,21500,21500,0
|
|
20240503,174600,641993250,21500,21500,21500,21500,0
|
|
20240503,174500,641993250,21500,21500,21500,21500,0
|
|
20240503,174400,641993250,21500,21500,21500,21500,0
|
|
20240503,174300,641993250,21500,21500,21500,21500,0
|
|
20240503,174200,641993250,21500,21500,21500,21500,1483
|
|
20240503,174100,641993250,21500,21500,21500,21500,0
|
|
20240503,174000,641993250,21500,21500,21500,21500,0
|
|
20240503,173900,641993250,21500,21500,21500,21500,0
|
|
20240503,173800,641993250,21500,21500,21500,21500,0
|
|
20240503,173700,641993250,21500,21500,21500,21500,0
|
|
20240503,173600,641993250,21500,21500,21500,21500,0
|
|
20240503,173500,641993250,21500,21500,21500,21500,0
|
|
20240503,173400,641993250,21500,21500,21500,21500,0
|
|
20240503,173300,641993250,21500,21500,21500,21500,0
|
|
20240503,173200,641993250,21500,21500,21500,21500,0
|
|
20240503,173100,641993250,21500,21500,21500,21500,0
|
|
20240503,173000,641993250,21500,21500,21500,21500,0
|
|
20240503,172900,641993250,21500,21500,21500,21500,0
|
|
20240503,172800,641993250,21500,21500,21500,21500,0
|
|
20240503,172700,641993250,21500,21500,21500,21500,0
|
|
20240503,172600,641993250,21500,21500,21500,21500,0
|
|
20240503,172500,641993250,21500,21500,21500,21500,0
|
|
20240503,172400,641993250,21500,21500,21500,21500,0
|
|
20240503,172300,641993250,21500,21500,21500,21500,0
|
|
20240503,172200,641993250,21500,21500,21500,21500,0
|
|
20240503,172100,641993250,21500,21500,21500,21500,0
|
|
20240503,172000,641993250,21500,21500,21500,21500,0
|
|
20240503,171900,641993250,21500,21500,21500,21500,0
|
|
20240503,171800,641993250,21500,21500,21500,21500,0
|
|
20240503,171700,641993250,21500,21500,21500,21500,0
|
|
20240503,171600,641993250,21500,21500,21500,21500,0
|
|
20240503,171500,641993250,21500,21500,21500,21500,0
|
|
20240503,171400,641993250,21500,21500,21500,21500,0
|
|
20240503,171300,641993250,21500,21500,21500,21500,0
|
|
20240503,171200,641993250,21500,21500,21500,21500,1483
|
|
20240503,171100,641993250,21500,21500,21500,21500,0
|
|
20240503,171000,641993250,21500,21500,21500,21500,0
|
|
20240503,170900,641993250,21500,21500,21500,21500,0
|
|
20240503,170800,641993250,21500,21500,21500,21500,0
|
|
20240503,170700,641993250,21500,21500,21500,21500,0
|
|
20240503,170600,641993250,21500,21500,21500,21500,0
|
|
20240503,170500,641993250,21500,21500,21500,21500,0
|
|
20240503,170400,641993250,21500,21500,21500,21500,0
|
|
20240503,170300,641993250,21500,21500,21500,21500,0
|
|
20240503,170200,641993250,21500,21500,21500,21500,0
|
|
20240503,170100,641993250,21500,21500,21500,21500,0
|
|
20240503,170000,641993250,21500,21500,21500,21500,0
|
|
20240503,165900,641993250,21500,21500,21500,21500,0
|
|
20240503,165800,641993250,21500,21500,21500,21500,0
|
|
20240503,165700,641993250,21500,21500,21500,21500,0
|
|
20240503,165600,641993250,21500,21500,21500,21500,0
|
|
20240503,165500,641993250,21500,21500,21500,21500,0
|
|
20240503,165400,641993250,21500,21500,21500,21500,0
|
|
20240503,165300,641993250,21500,21500,21500,21500,0
|
|
20240503,165200,641993250,21500,21500,21500,21500,0
|
|
20240503,165100,641993250,21500,21500,21500,21500,0
|
|
20240503,165000,641993250,21500,21500,21500,21500,0
|
|
20240503,164900,641993250,21500,21500,21500,21500,0
|
|
20240503,164800,641993250,21500,21500,21500,21500,0
|
|
20240503,164700,641993250,21500,21500,21500,21500,0
|
|
20240503,164600,641993250,21500,21500,21500,21500,0
|
|
20240503,164500,641993250,21500,21500,21500,21500,0
|
|
20240503,164400,641993250,21500,21500,21500,21500,0
|
|
20240503,164300,641993250,21500,21500,21500,21500,0
|
|
20240503,164200,641993250,21500,21500,21500,21500,1483
|
|
20240503,164100,641993250,21500,21500,21500,21500,0
|
|
20240503,164000,641993250,21500,21500,21500,21500,0
|
|
20240503,163900,641993250,21500,21500,21500,21500,0
|
|
20240503,163800,641993250,21500,21500,21500,21500,0
|
|
20240503,163700,641993250,21500,21500,21500,21500,0
|
|
20240503,163600,641993250,21500,21500,21500,21500,0
|
|
20240503,163500,641993250,21500,21500,21500,21500,0
|
|
20240503,163400,641993250,21500,21500,21500,21500,0
|
|
20240503,163300,641993250,21500,21500,21500,21500,0
|
|
20240503,163200,641993250,21500,21500,21500,21500,0
|
|
20240503,163100,641993250,21500,21500,21500,21500,0
|
|
20240503,163000,641993250,21500,21500,21500,21500,0
|
|
20240503,162900,641993250,21500,21500,21500,21500,0
|
|
20240503,162800,641993250,21500,21500,21500,21500,0
|
|
20240503,162700,641993250,21500,21500,21500,21500,0
|
|
20240503,162600,641993250,21500,21500,21500,21500,0
|
|
20240503,162500,641993250,21500,21500,21500,21500,0
|
|
20240503,162400,641993250,21500,21500,21500,21500,0
|
|
20240503,162300,641993250,21500,21500,21500,21500,0
|
|
20240503,162200,641993250,21500,21500,21500,21500,0
|
|
20240503,162100,641993250,21500,21500,21500,21500,0
|
|
20240503,162000,641993250,21500,21500,21500,21500,0
|
|
20240503,161900,641993250,21500,21500,21500,21500,0
|
|
20240503,161800,641993250,21500,21500,21500,21500,0
|
|
20240503,161700,641993250,21500,21500,21500,21500,0
|
|
20240503,161600,641993250,21500,21500,21500,21500,0
|
|
20240503,161500,641993250,21500,21500,21500,21500,0
|
|
20240503,161400,641993250,21500,21500,21500,21500,0
|
|
20240503,161300,641993250,21500,21500,21500,21500,0
|
|
20240503,161200,641993250,21500,21500,21500,21500,1483
|
|
20240503,161100,641993250,21500,21500,21500,21500,0
|
|
20240503,161000,641993250,21500,21500,21500,21500,0
|
|
20240503,160900,641993250,21500,21500,21500,21500,0
|
|
20240503,160800,641993250,21500,21500,21500,21500,0
|
|
20240503,160700,641993250,21500,21500,21500,21500,0
|
|
20240503,160600,641993250,21500,21500,21500,21500,0
|
|
20240503,160500,641993250,21500,21500,21500,21500,0
|
|
20240503,160400,641993250,21500,21500,21500,21500,0
|
|
20240503,160300,641993250,21500,21500,21500,21500,0
|
|
20240503,160200,641993250,21500,21500,21500,21500,0
|
|
20240503,160100,641993250,21500,21500,21500,21500,0
|
|
20240503,160000,641993250,21500,21500,21500,21500,0
|
|
20240503,155900,641993250,21500,21500,21500,21500,0
|
|
20240503,155800,641993250,21500,21500,21500,21500,0
|
|
20240503,155700,641993250,21500,21500,21500,21500,0
|
|
20240503,155600,641993250,21500,21500,21500,21500,0
|
|
20240503,155500,641993250,21500,21500,21500,21500,0
|
|
20240503,155400,641993250,21500,21500,21500,21500,0
|
|
20240503,155300,641993250,21500,21500,21500,21500,0
|
|
20240503,155200,641993250,21500,21500,21500,21500,0
|
|
20240503,155100,641993250,21500,21500,21500,21500,0
|
|
20240503,155000,641993250,21500,21500,21500,21500,0
|
|
20240503,154900,641993250,21500,21500,21500,21500,0
|
|
20240503,154800,641993250,21500,21500,21500,21500,0
|
|
20240503,154700,641993250,21500,21500,21500,21500,0
|
|
20240503,154600,641993250,21500,21500,21500,21500,0
|
|
20240503,154500,641993250,21500,21500,21500,21500,0
|
|
20240503,154400,641993250,21500,21500,21500,21500,0
|
|
20240503,154300,641993250,21500,21500,21500,21500,0
|
|
20240503,154200,641993250,21500,21500,21500,21500,1483
|
|
20240503,154100,641993250,21500,21500,21500,21500,0
|
|
20240503,154000,641993250,21500,21500,21500,21500,0
|
|
20240503,153900,641993250,21500,21500,21500,21500,0
|
|
20240503,153800,641993250,21500,21500,21500,21500,0
|
|
20240503,153700,641993250,21500,21500,21500,21500,0
|
|
20240503,153600,641993250,21500,21500,21500,21500,0
|
|
20240503,153500,641993250,21500,21500,21500,21500,0
|
|
20240503,153400,641993250,21500,21500,21500,21500,0
|
|
20240503,153300,641993250,21500,21500,21500,21500,0
|
|
20240503,153200,641993250,21500,21500,21500,21500,0
|
|
20240503,153100,641993250,21500,21500,21500,21500,0
|
|
20240503,153000,641993250,21500,21500,21500,21500,1483
|
|
20240503,152900,610108750,21500,21500,21500,21500,0
|
|
20240503,152800,610108750,21500,21500,21500,21500,0
|
|
20240503,152700,610108750,21500,21500,21500,21500,0
|
|
20240503,152600,610108750,21500,21500,21500,21500,0
|
|
20240503,152500,610108750,21500,21500,21500,21500,0
|
|
20240503,152400,610108750,21500,21500,21500,21500,0
|
|
20240503,152300,610108750,21500,21500,21500,21500,0
|
|
20240503,152200,610108750,21500,21500,21500,21500,0
|
|
20240503,152100,610108750,21500,21500,21500,21500,0
|
|
20240503,152000,610108750,21500,21500,21500,21500,0
|
|
20240503,151900,610108750,21500,21450,21500,21450,105
|
|
20240503,151800,607854850,21450,21450,21450,21450,33
|
|
20240503,151700,607147000,21450,21450,21450,21400,44
|
|
20240503,151600,606203900,21450,21450,21450,21450,61
|
|
20240503,151500,604895450,21450,21400,21450,21400,5
|
|
20240503,151400,604788250,21450,21450,21450,21450,27
|
|
20240503,151300,604209100,21450,21500,21500,21450,29
|
|
20240503,151200,603586000,21450,21450,21450,21450,8
|
|
20240503,151100,603414400,21450,21450,21500,21450,50
|
|
20240503,151000,602341450,21450,21450,21450,21450,5
|
|
20240503,150900,602234200,21450,21450,21450,21450,4
|
|
20240503,150800,602148400,21500,21450,21500,21450,26
|
|
20240503,150700,601590000,21450,21450,21450,21450,283
|
|
20240503,150600,595519650,21450,21450,21450,21400,19
|
|
20240503,150500,595112150,21450,21450,21450,21450,12
|
|
20240503,150400,594854750,21450,21450,21450,21450,24
|
|
20240503,150300,594339950,21450,21450,21450,21450,3
|
|
20240503,150200,594275600,21450,21450,21450,21450,53
|
|
20240503,150100,593138750,21450,21450,21450,21450,40
|
|
20240503,150000,592280750,21500,21450,21500,21450,88
|
|
20240503,145900,590389200,21450,21500,21500,21450,64
|
|
20240503,145800,589013650,21500,21450,21500,21450,16
|
|
20240503,145700,588670350,21450,21500,21500,21450,6
|
|
20240503,145600,588541600,21450,21450,21450,21450,55
|
|
20240503,145500,587361850,21450,21450,21500,21450,7
|
|
20240503,145400,587211500,21450,21450,21500,21450,39
|
|
20240503,145300,586373800,21450,21500,21500,21450,74
|
|
20240503,145200,584784600,21500,21500,21500,21500,45
|
|
20240503,145100,583817100,21450,21500,21500,21450,495
|
|
20240503,145000,573199300,21500,21550,21550,21500,44
|
|
20240503,144900,572253200,21550,21500,21550,21500,21
|
|
20240503,144800,571801350,21550,21550,21550,21500,41
|
|
20240503,144700,570917900,21550,21550,21550,21550,5
|
|
20240503,144600,570810150,21500,21550,21550,21500,33
|
|
20240503,144500,570100000,21500,21500,21500,21450,182
|
|
20240503,144400,566187800,21500,21500,21500,21500,20
|
|
20240503,144300,565757800,21500,21500,21500,21500,6
|
|
20240503,144200,565628800,21500,21500,21500,21500,4
|
|
20240503,144100,565542800,21500,21500,21500,21500,62
|
|
20240503,144000,564209800,21500,21500,21500,21500,3
|
|
20240503,143900,564145300,21450,21500,21500,21450,22
|
|
20240503,143800,563672350,21500,21500,21500,21500,9
|
|
20240503,143700,563478850,21500,21500,21500,21500,42
|
|
20240503,143600,562575850,21500,21500,21500,21500,17
|
|
20240503,143500,562210350,21500,21500,21500,21500,1
|
|
20240503,143400,562188850,21500,21500,21500,21450,54
|
|
20240503,143300,561027900,21450,21500,21500,21450,36
|
|
20240503,143200,560255650,21500,21450,21500,21450,35
|
|
20240503,143100,559503200,21500,21500,21500,21500,17
|
|
20240503,143000,559137700,21500,21450,21500,21450,40
|
|
20240503,142900,558277750,21500,21450,21500,21450,19
|
|
20240503,142800,557869350,21500,21500,21500,21500,8
|
|
20240503,142700,557697350,21500,21500,21500,21500,57
|
|
20240503,142600,556471850,21450,21500,21500,21450,57
|
|
20240503,142500,555247150,21500,21500,21500,21500,2
|
|
20240503,142400,555204150,21500,21450,21500,21450,16
|
|
20240503,142300,554860200,21500,21500,21500,21500,4
|
|
20240503,142200,554774200,21500,21550,21550,21350,1107
|
|
20240503,142100,531060400,21550,21550,21550,21550,9
|
|
20240503,142000,530866450,21550,21550,21550,21550,0
|
|
20240503,141900,530866450,21550,21550,21550,21500,154
|
|
20240503,141800,527554400,21550,21550,21550,21500,3
|
|
20240503,141700,527489800,21550,21550,21550,21550,16
|
|
20240503,141600,527145000,21550,21550,21550,21550,9
|
|
20240503,141500,526951050,21550,21550,21550,21500,53
|
|
20240503,141400,525809550,21550,21550,21550,21550,3
|
|
20240503,141300,525744900,21550,21550,21550,21550,5
|
|
20240503,141200,525637150,21500,21600,21600,21500,423
|
|
20240503,141100,516519050,21600,21600,21600,21600,622
|
|
20240503,141000,503083850,21600,21600,21600,21600,9
|
|
20240503,140900,502889450,21600,21600,21600,21600,16
|
|
20240503,140800,502543850,21600,21550,21600,21550,2
|
|
20240503,140700,502500700,21600,21600,21600,21600,16
|
|
20240503,140600,502155100,21600,21600,21600,21600,4
|
|
20240503,140500,502068700,21600,21600,21600,21600,7
|
|
20240503,140400,501917500,21600,21600,21600,21550,108
|
|
20240503,140300,499587500,21600,21600,21650,21600,8
|
|
20240503,140200,499414600,21550,21600,21600,21550,17
|
|
20240503,140100,499047450,21600,21600,21600,21600,41
|
|
20240503,140000,498161850,21550,21600,21600,21550,12
|
|
20240503,135900,497903100,21600,21600,21650,21600,66
|
|
20240503,135800,496477200,21600,21600,21600,21600,27
|
|
20240503,135700,495894000,21600,21600,21600,21550,54
|
|
20240503,135600,494727650,21600,21600,21600,21600,4
|
|
20240503,135500,494641250,21600,21600,21600,21600,9
|
|
20240503,135400,494446850,21600,21650,21650,21550,42
|
|
20240503,135300,493540250,21600,21650,21650,21600,43
|
|
20240503,135200,492609350,21600,21550,21600,21550,16
|
|
20240503,135100,492263800,21600,21600,21600,21600,28
|
|
20240503,135000,491659000,21600,21650,21650,21550,56
|
|
20240503,134900,490448800,21650,21650,21650,21600,6
|
|
20240503,134800,490319100,21600,21650,21650,21600,10
|
|
20240503,134700,490102650,21650,21600,21650,21600,19
|
|
20240503,134600,489692200,21550,21650,21650,21550,46
|
|
20240503,134500,488696450,21600,21600,21600,21600,17
|
|
20240503,134400,488329250,21600,21600,21600,21600,3
|
|
20240503,134300,488264450,21600,21550,21650,21550,60
|
|
20240503,134200,486968100,21550,21550,21550,21550,173
|
|
20240503,134100,483239950,21550,21600,21600,21550,2
|
|
20240503,134000,483196800,21600,21600,21600,21600,20
|
|
20240503,133900,482764800,21600,21600,21600,21550,57
|
|
20240503,133800,481534250,21600,21600,21600,21600,1
|
|
20240503,133700,481512650,21600,21550,21600,21550,98
|
|
20240503,133600,479400250,21550,21500,21550,21500,3
|
|
20240503,133500,479335650,21550,21600,21600,21550,74
|
|
20240503,133400,477738350,21600,21600,21600,21600,3
|
|
20240503,133300,477673550,21600,21600,21600,21550,14
|
|
20240503,133200,477371750,21600,21600,21600,21600,60
|
|
20240503,133100,476075750,21600,21550,21600,21550,14
|
|
20240503,133000,475773400,21600,21600,21600,21600,23
|
|
20240503,132900,475276600,21550,21600,21600,21550,17
|
|
20240503,132800,474910150,21600,21600,21600,21600,42
|
|
20240503,132700,474002950,21600,21600,21600,21600,19
|
|
20240503,132600,473592550,21600,21600,21600,21600,7
|
|
20240503,132500,473441350,21550,21600,21600,21550,17
|
|
20240503,132400,473074200,21600,21600,21600,21600,43
|
|
20240503,132300,472145400,21550,21550,21550,21550,0
|
|
20240503,132200,472145400,21550,21600,21600,21550,21
|
|
20240503,132100,471692500,21600,21600,21600,21600,38
|
|
20240503,132000,470871700,21600,21500,21600,21500,221
|
|
20240503,131900,466108900,21500,21550,21550,21500,18
|
|
20240503,131800,465721650,21550,21550,21550,21550,6
|
|
20240503,131700,465592350,21550,21550,21550,21550,54
|
|
20240503,131600,464428650,21550,21550,21550,21550,26
|
|
20240503,131500,463868350,21550,21500,21550,21500,23
|
|
20240503,131400,463372750,21550,21550,21550,21500,36
|
|
20240503,131300,462598500,21550,21550,21550,21550,53
|
|
20240503,131200,461456350,21550,21550,21550,21550,5
|
|
20240503,131100,461348600,21500,21450,21500,21450,169
|
|
20240503,131000,457715150,21450,21500,21500,21450,53
|
|
20240503,130900,456575700,21500,21500,21500,21450,43
|
|
20240503,130800,455652900,21500,21500,21500,21500,19
|
|
20240503,130700,455244400,21500,21500,21500,21500,2
|
|
20240503,130600,455201400,21500,21500,21500,21500,52
|
|
20240503,130500,454083400,21500,21450,21500,21450,19
|
|
20240503,130400,453675050,21450,21450,21500,21450,21
|
|
20240503,130300,453224050,21500,21450,21500,21450,18
|
|
20240503,130200,452837150,21500,21500,21500,21500,130
|
|
20240503,130100,450042150,21450,21450,21450,21450,19
|
|
20240503,130000,449634600,21450,21450,21450,21400,61
|
|
20240503,125900,448326400,21450,21400,21500,21400,241
|
|
20240503,125800,443155900,21450,21400,21450,21400,48
|
|
20240503,125700,442128250,21400,21400,21400,21400,99
|
|
20240503,125600,440009650,21400,21400,21450,21400,68
|
|
20240503,125500,438552400,21500,21400,21500,21350,91
|
|
20240503,125400,436606450,21350,21350,21400,21350,74
|
|
20240503,125300,435026500,21400,21350,21400,21350,46
|
|
20240503,125200,434042800,21400,21450,21450,21400,23
|
|
20240503,125100,433550550,21500,21400,21500,21400,85
|
|
20240503,125000,431729550,21400,21400,21400,21400,20
|
|
20240503,124900,431301550,21450,21450,21450,21400,85
|
|
20240503,124800,429480850,21400,21400,21450,21350,111
|
|
20240503,124700,427103550,21450,21400,21450,21400,50
|
|
20240503,124600,426033250,21400,21450,21450,21400,84
|
|
20240503,124500,424235450,21450,21400,21450,21400,70
|
|
20240503,124400,422736700,21450,21450,21450,21400,50
|
|
20240503,124300,421664750,21500,21450,21500,21400,52
|
|
20240503,124200,420551700,21450,21400,21500,21400,57
|
|
20240503,124100,419330750,21450,21450,21500,21450,59
|
|
20240503,124000,418064900,21450,21450,21450,21400,82
|
|
20240503,123900,416308500,21400,21450,21450,21400,69
|
|
20240503,123800,414831700,21450,21400,21450,21400,37
|
|
20240503,123700,414039150,21450,21450,21450,21400,87
|
|
20240503,123600,412175400,21450,21450,21450,21400,76
|
|
20240503,123500,410547900,21450,21400,21450,21400,40
|
|
20240503,123400,409691750,21400,21450,21450,21400,28
|
|
20240503,123300,409092500,21450,21450,21450,21400,212
|
|
20240503,123200,404545350,21450,21450,21500,21450,25
|
|
20240503,123100,404009000,21450,21400,21450,21400,90
|
|
20240503,123000,402080950,21400,21400,21450,21400,269
|
|
20240503,122900,396322250,21450,21400,21450,21400,28
|
|
20240503,122800,395723000,21450,21450,21450,21400,85
|
|
20240503,122700,393903100,21400,21400,21450,21400,71
|
|
20240503,122600,392383650,21450,21450,21450,21400,86
|
|
20240503,122500,390540350,21450,21450,21450,21400,41
|
|
20240503,122400,389662350,21400,21400,21450,21400,73
|
|
20240503,122300,388100100,21450,21450,21450,21450,17
|
|
20240503,122200,387735450,21450,21400,21450,21400,92
|
|
20240503,122100,385764800,21400,21450,21450,21400,65
|
|
20240503,122000,384371800,21400,21450,21450,21400,49
|
|
20240503,121900,383322650,21450,21450,21450,21400,88
|
|
20240503,121800,381437300,21400,21400,21450,21400,52
|
|
20240503,121700,380323750,21400,21500,21500,21400,38
|
|
20240503,121600,379509600,21450,21450,21500,21450,35
|
|
20240503,121500,378758750,21450,21550,21550,21450,109
|
|
20240503,121400,376418600,21550,21500,21550,21500,7
|
|
20240503,121300,376267800,21500,21450,21500,21400,107
|
|
20240503,121200,373972000,21450,21500,21500,21450,61
|
|
20240503,121100,372663450,21500,21450,21500,21450,65
|
|
20240503,121000,371267250,21450,21500,21500,21450,74
|
|
20240503,120900,369679600,21450,21500,21550,21450,47
|
|
20240503,120800,368670100,21500,21500,21500,21450,233
|
|
20240503,120700,363664700,21500,21450,21500,21450,33
|
|
20240503,120600,362956550,21500,21450,21500,21450,102
|
|
20240503,120500,360767900,21450,21500,21500,21450,8
|
|
20240503,120400,360596250,21500,21500,21500,21450,130
|
|
20240503,120300,357804850,21500,21500,21500,21450,79
|
|
20240503,120200,356107900,21500,21450,21500,21450,38
|
|
20240503,120100,355292700,21500,21500,21500,21450,106
|
|
20240503,120000,353016300,21450,21500,21500,21450,62
|
|
20240503,115900,351686250,21450,21500,21500,21450,64
|
|
20240503,115800,350312650,21450,21500,21500,21450,32
|
|
20240503,115700,349626000,21500,21500,21500,21450,112
|
|
20240503,115600,347221400,21450,21450,21500,21450,51
|
|
20240503,115500,346126300,21450,21450,21450,21400,84
|
|
20240503,115400,344326550,21500,21500,21500,21450,47
|
|
20240503,115300,343317400,21500,21500,21500,21450,48
|
|
20240503,115200,342285900,21450,21450,21500,21400,174
|
|
20240503,115100,338549450,21450,21500,21500,21450,50
|
|
20240503,115000,337476150,21450,21450,21500,21450,125
|
|
20240503,114900,334792800,21450,21500,21500,21450,40
|
|
20240503,114800,333933900,21450,21500,21500,21450,76
|
|
20240503,114700,332303550,21500,21450,21500,21450,28
|
|
20240503,114600,331702550,21500,21500,21500,21450,99
|
|
20240503,114500,329576350,21500,21450,21500,21450,30
|
|
20240503,114400,328932800,21500,21450,21500,21450,99
|
|
20240503,114300,326806900,21450,21500,21500,21450,20
|
|
20240503,114200,326377850,21500,21450,21500,21450,74
|
|
20240503,114100,324788550,21450,21450,21500,21450,93
|
|
20240503,114000,322792400,21450,21450,21450,21450,0
|
|
20240503,113900,322792400,21450,21450,21550,21450,112
|
|
20240503,113800,320386750,21500,21500,21500,21450,49
|
|
20240503,113700,319335400,21450,21450,21450,21400,62
|
|
20240503,113600,318005750,21450,21450,21500,21450,56
|
|
20240503,113500,316804200,21500,21450,21500,21450,68
|
|
20240503,113400,315345200,21500,21450,21500,21450,102
|
|
20240503,113300,313156150,21450,21450,21450,21450,15
|
|
20240503,113200,312834400,21400,21500,21500,21400,67
|
|
20240503,113100,311399100,21500,21400,21500,21400,132
|
|
20240503,113000,308566800,21450,21400,21450,21400,118
|
|
20240503,112900,306037700,21400,21400,21450,21400,42
|
|
20240503,112800,305138100,21450,21450,21500,21400,97
|
|
20240503,112700,303057600,21450,21500,21500,21450,108
|
|
20240503,112600,300740850,21450,21450,21450,21400,176
|
|
20240503,112500,296966100,21450,21500,21500,21450,36
|
|
20240503,112400,296193750,21500,21450,21500,21450,146
|
|
20240503,112300,293059200,21450,21450,21500,21450,56
|
|
20240503,112200,291857850,21450,21450,21500,21450,25
|
|
20240503,112100,291320750,21450,21400,21450,21400,129
|
|
20240503,112000,288557950,21400,21450,21450,21400,61
|
|
20240503,111900,287252200,21400,21450,21450,21400,42
|
|
20240503,111800,286353000,21450,21450,21450,21400,58
|
|
20240503,111700,285111050,21450,21400,21450,21400,90
|
|
20240503,111600,283183900,21400,21400,21400,21400,37
|
|
20240503,111500,282392100,21400,21400,21450,21400,66
|
|
20240503,111400,280979350,21450,21400,21450,21400,47
|
|
20240503,111300,279972600,21500,21450,21500,21400,63
|
|
20240503,111200,278621900,21450,21450,21450,21400,82
|
|
20240503,111100,276864100,21450,21400,21450,21400,85
|
|
20240503,111000,275044800,21400,21450,21450,21400,74
|
|
20240503,110900,273459250,21450,21450,21450,21400,71
|
|
20240503,110800,271938900,21450,21450,21450,21400,51
|
|
20240503,110700,270845900,21400,21450,21450,21400,55
|
|
20240503,110600,269668150,21450,21450,21500,21400,59
|
|
20240503,110500,268402750,21450,21450,21450,21400,60
|
|
20240503,110400,267117150,21500,21450,21500,21450,50
|
|
20240503,110300,266043950,21450,21500,21500,21450,73
|
|
20240503,110200,264476250,21500,21450,21500,21450,117
|
|
20240503,110100,261963650,21450,21450,21450,21450,25
|
|
20240503,110000,261427400,21450,21500,21500,21450,64
|
|
20240503,105900,260054450,21500,21450,21500,21450,112
|
|
20240503,105800,257649300,21500,21500,21500,21450,10
|
|
20240503,105700,257434700,21450,21500,21500,21450,86
|
|
20240503,105600,255588800,21550,21500,21550,21500,81
|
|
20240503,105500,253847100,21500,21500,21550,21500,87
|
|
20240503,105400,251974600,21550,21500,21550,21500,100
|
|
20240503,105300,249823900,21500,21550,21550,21500,66
|
|
20240503,105200,248404650,21500,21500,21550,21500,77
|
|
20240503,105100,246746500,21550,21550,21550,21500,102
|
|
20240503,105000,244549550,21500,21550,21550,21500,86
|
|
20240503,104900,242699550,21550,21500,21550,21500,34
|
|
20240503,104800,241968450,21500,21500,21550,21500,123
|
|
20240503,104700,239320800,21500,21550,21550,21500,119
|
|
20240503,104600,236760400,21500,21550,21550,21500,94
|
|
20240503,104500,234737700,21500,21550,21550,21500,52
|
|
20240503,104400,233618950,21550,21550,21600,21500,577
|
|
20240503,104300,221185500,21600,21600,21600,21550,15
|
|
20240503,104200,220861950,21550,21550,21600,21550,64
|
|
20240503,104100,219481850,21550,21600,21600,21550,87
|
|
20240503,104000,217605150,21600,21550,21600,21550,27
|
|
20240503,103900,217022400,21550,21600,21600,21550,96
|
|
20240503,103800,214952050,21550,21550,21600,21550,26
|
|
20240503,103700,214391700,21600,21600,21600,21550,104
|
|
20240503,103600,212147450,21550,21550,21600,21550,47
|
|
20240503,103500,211134450,21600,21550,21600,21550,116
|
|
20240503,103400,208632200,21550,21550,21600,21550,68
|
|
20240503,103300,207165150,21600,21600,21600,21550,70
|
|
20240503,103200,205654550,21550,21550,21600,21550,85
|
|
20240503,103100,203822050,21600,21550,21600,21550,38
|
|
20240503,103000,203002900,21600,21600,21600,21550,103
|
|
20240503,102900,200780500,21550,21600,21600,21550,51
|
|
20240503,102800,199680950,21600,21550,21600,21550,66
|
|
20240503,102700,198258550,21600,21600,21600,21600,43
|
|
20240503,102600,197329750,21600,21550,21600,21550,116
|
|
20240503,102500,194828000,21600,21600,21600,21550,55
|
|
20240503,102400,193641950,21550,21550,21600,21550,50
|
|
20240503,102300,192564200,21550,21550,21600,21550,22
|
|
20240503,102200,192090050,21600,21600,21600,21550,103
|
|
20240503,102100,189866500,21550,21600,21600,21550,68
|
|
20240503,102000,188400900,21600,21550,21600,21550,75
|
|
20240503,101900,186782500,21550,21600,21600,21550,91
|
|
20240503,101800,184819550,21650,21550,21650,21550,25
|
|
20240503,101700,184280700,21600,21600,21650,21550,1527
|
|
20240503,101600,151296550,21600,21600,21650,21600,60
|
|
20240503,101500,150000350,21600,21600,21650,21600,109
|
|
20240503,101400,147643450,21600,21650,21650,21600,66
|
|
20240503,101300,146217400,21650,21650,21650,21600,45
|
|
20240503,101200,145244300,21600,21650,21650,21600,325
|
|
20240503,101100,138210950,21650,21600,21650,21600,44
|
|
20240503,101000,137260350,21600,21550,21600,21550,79
|
|
20240503,100900,135556800,21600,21600,21600,21550,52
|
|
20240503,100800,134434050,21600,21600,21600,21550,121
|
|
20240503,100700,131822700,21600,21600,21600,21550,45
|
|
20240503,100600,130852850,21600,21550,21600,21550,39
|
|
20240503,100500,130012050,21550,21600,21650,21550,62
|
|
20240503,100400,128672550,21650,21600,21650,21550,531
|
|
20240503,100300,117204450,21600,21600,21600,21550,59
|
|
20240503,100200,115931050,21550,21600,21600,21550,27
|
|
20240503,100100,115349050,21550,21600,21600,21550,124
|
|
20240503,100000,112674750,21550,21600,21600,21550,22
|
|
20240503,095900,112199900,21550,21600,21600,21550,54
|
|
20240503,095800,111036150,21600,21550,21650,21550,52
|
|
20240503,095700,109914150,21600,21550,21600,21550,65
|
|
20240503,095600,108511600,21550,21550,21550,21550,52
|
|
20240503,095500,107391000,21550,21550,21550,21550,63
|
|
20240503,095400,106033350,21600,21550,21600,21550,50
|
|
20240503,095300,104954650,21600,21550,21600,21550,67
|
|
20240503,095200,103508950,21550,21550,21600,21550,117
|
|
20240503,095100,100986350,21600,21600,21600,21600,1
|
|
20240503,095000,100964750,21550,21550,21600,21500,126
|
|
20240503,094900,98250350,21500,21500,21500,21500,55
|
|
20240503,094800,97067850,21500,21500,21500,21500,538
|
|
20240503,094700,85500850,21500,21500,21500,21500,56
|
|
20240503,094600,84296850,21600,21500,21600,21500,159
|
|
20240503,094500,80874100,21500,21450,21500,21450,155
|
|
20240503,094400,77542750,21500,21500,21550,21500,440
|
|
20240503,094300,68082700,21500,21500,21500,21500,52
|
|
20240503,094200,66964700,21550,21550,21550,21500,91
|
|
20240503,094100,65004700,21550,21500,21550,21500,55
|
|
20240503,094000,63822000,21500,21500,21500,21500,66
|
|
20240503,093900,62403000,21550,21550,21550,21500,116
|
|
20240503,093800,59904750,21500,21500,21500,21500,66
|
|
20240503,093700,58485750,21500,21500,21500,21500,52
|
|
20240503,093600,57367750,21500,21500,21550,21500,40
|
|
20240503,093500,56507700,21550,21500,21550,21500,81
|
|
20240503,093400,54764350,21500,21550,21550,21500,23
|
|
20240503,093300,54268850,21550,21550,21550,21550,35
|
|
20240503,093200,53514600,21550,21550,21550,21550,115
|
|
20240503,093100,51036350,21500,21500,21500,21500,66
|
|
20240503,093000,49617350,21500,21500,21500,21500,30
|
|
20240503,092900,48972350,21550,21500,21550,21500,66
|
|
20240503,092800,47552100,21550,21550,21550,21500,97
|
|
20240503,092700,45462300,21500,21500,21500,21500,20
|
|
20240503,092600,45032300,21500,21500,21550,21500,135
|
|
20240503,092500,42129150,21450,21500,21500,21450,77
|
|
20240503,092400,40476150,21500,21500,21500,21450,32
|
|
20240503,092300,39789150,21500,21500,21500,21500,53
|
|
20240503,092200,38649650,21550,21550,21550,21450,89
|
|
20240503,092100,36737250,21500,21550,21550,21500,53
|
|
20240503,092000,35595900,21500,21500,21500,21500,42
|
|
20240503,091900,34692900,21500,21550,21550,21500,48
|
|
20240503,091800,33659450,21600,21600,21600,21600,22
|
|
20240503,091700,33184250,21600,21650,21650,21600,110
|
|
20240503,091600,30804750,21600,21600,21650,21600,47
|
|
20240503,091500,29788400,21600,21600,21600,21600,43
|
|
20240503,091400,28859600,21600,21600,21600,21600,91
|
|
20240503,091300,26894000,21550,21500,21550,21500,67
|
|
20240503,091200,25452500,21500,21500,21500,21500,21
|
|
20240503,091100,25001000,21500,21500,21500,21500,2
|
|
20240503,091000,24958000,21500,21500,21500,21500,24
|
|
20240503,090900,24442000,21500,21500,21500,21500,20
|
|
20240503,090800,24012000,21550,21550,21550,21550,0
|
|
20240503,090700,24012000,21550,21550,21550,21550,1
|
|
20240503,090600,23990450,21500,21450,21500,21450,42
|
|
20240503,090500,23088800,21450,21450,21450,21450,0
|
|
20240503,090400,23088800,21450,21500,21500,21450,39
|
|
20240503,090300,22252200,21350,21350,21350,21350,0
|
|
20240503,090200,22252200,21350,21350,21350,21350,24
|
|
20240503,090100,21739800,21400,21400,21400,21400,40
|
|
20240503,090000,20883800,21550,21750,21750,21200,969
|