683 lines
35 KiB
CSV
683 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,202000,519161000,23250,23250,23250,23250,469
|
|
20240502,201900,519161000,23250,23250,23250,23250,0
|
|
20240502,201800,519161000,23250,23250,23250,23250,0
|
|
20240502,201700,519161000,23250,23250,23250,23250,0
|
|
20240502,201600,519161000,23250,23250,23250,23250,0
|
|
20240502,201500,519161000,23250,23250,23250,23250,0
|
|
20240502,201400,519161000,23250,23250,23250,23250,0
|
|
20240502,201300,519161000,23250,23250,23250,23250,0
|
|
20240502,201200,519161000,23250,23250,23250,23250,0
|
|
20240502,201100,519161000,23250,23250,23250,23250,0
|
|
20240502,201000,519161000,23250,23250,23250,23250,0
|
|
20240502,200900,519161000,23250,23250,23250,23250,0
|
|
20240502,200800,519161000,23250,23250,23250,23250,0
|
|
20240502,200700,519161000,23250,23250,23250,23250,0
|
|
20240502,200600,519161000,23250,23250,23250,23250,0
|
|
20240502,200500,519161000,23250,23250,23250,23250,0
|
|
20240502,200400,519161000,23250,23250,23250,23250,0
|
|
20240502,200300,519161000,23250,23250,23250,23250,0
|
|
20240502,200200,519161000,23250,23250,23250,23250,0
|
|
20240502,200100,519161000,23250,23250,23250,23250,0
|
|
20240502,200000,519161000,23250,23250,23250,23250,0
|
|
20240502,195900,519161000,23250,23250,23250,23250,0
|
|
20240502,195800,519161000,23250,23250,23250,23250,0
|
|
20240502,195700,519161000,23250,23250,23250,23250,0
|
|
20240502,195600,519161000,23250,23250,23250,23250,0
|
|
20240502,195500,519161000,23250,23250,23250,23250,0
|
|
20240502,195400,519161000,23250,23250,23250,23250,0
|
|
20240502,195300,519161000,23250,23250,23250,23250,0
|
|
20240502,195200,519161000,23250,23250,23250,23250,0
|
|
20240502,195100,519161000,23250,23250,23250,23250,0
|
|
20240502,195000,519161000,23250,23250,23250,23250,469
|
|
20240502,194900,519161000,23250,23250,23250,23250,0
|
|
20240502,194800,519161000,23250,23250,23250,23250,0
|
|
20240502,194700,519161000,23250,23250,23250,23250,0
|
|
20240502,194600,519161000,23250,23250,23250,23250,0
|
|
20240502,194500,519161000,23250,23250,23250,23250,0
|
|
20240502,194400,519161000,23250,23250,23250,23250,0
|
|
20240502,194300,519161000,23250,23250,23250,23250,0
|
|
20240502,194200,519161000,23250,23250,23250,23250,0
|
|
20240502,194100,519161000,23250,23250,23250,23250,0
|
|
20240502,194000,519161000,23250,23250,23250,23250,0
|
|
20240502,193900,519161000,23250,23250,23250,23250,0
|
|
20240502,193800,519161000,23250,23250,23250,23250,0
|
|
20240502,193700,519161000,23250,23250,23250,23250,0
|
|
20240502,193600,519161000,23250,23250,23250,23250,0
|
|
20240502,193500,519161000,23250,23250,23250,23250,0
|
|
20240502,193400,519161000,23250,23250,23250,23250,0
|
|
20240502,193300,519161000,23250,23250,23250,23250,0
|
|
20240502,193200,519161000,23250,23250,23250,23250,0
|
|
20240502,193100,519161000,23250,23250,23250,23250,0
|
|
20240502,193000,519161000,23250,23250,23250,23250,0
|
|
20240502,192900,519161000,23250,23250,23250,23250,0
|
|
20240502,192800,519161000,23250,23250,23250,23250,0
|
|
20240502,192700,519161000,23250,23250,23250,23250,0
|
|
20240502,192600,519161000,23250,23250,23250,23250,0
|
|
20240502,192500,519161000,23250,23250,23250,23250,0
|
|
20240502,192400,519161000,23250,23250,23250,23250,0
|
|
20240502,192300,519161000,23250,23250,23250,23250,0
|
|
20240502,192200,519161000,23250,23250,23250,23250,0
|
|
20240502,192100,519161000,23250,23250,23250,23250,0
|
|
20240502,192000,519161000,23250,23250,23250,23250,469
|
|
20240502,191900,519161000,23250,23250,23250,23250,0
|
|
20240502,191800,519161000,23250,23250,23250,23250,0
|
|
20240502,191700,519161000,23250,23250,23250,23250,0
|
|
20240502,191600,519161000,23250,23250,23250,23250,0
|
|
20240502,191500,519161000,23250,23250,23250,23250,0
|
|
20240502,191400,519161000,23250,23250,23250,23250,0
|
|
20240502,191300,519161000,23250,23250,23250,23250,0
|
|
20240502,191200,519161000,23250,23250,23250,23250,0
|
|
20240502,191100,519161000,23250,23250,23250,23250,0
|
|
20240502,191000,519161000,23250,23250,23250,23250,0
|
|
20240502,190900,519161000,23250,23250,23250,23250,0
|
|
20240502,190800,519161000,23250,23250,23250,23250,0
|
|
20240502,190700,519161000,23250,23250,23250,23250,0
|
|
20240502,190600,519161000,23250,23250,23250,23250,0
|
|
20240502,190500,519161000,23250,23250,23250,23250,0
|
|
20240502,190400,519161000,23250,23250,23250,23250,0
|
|
20240502,190300,519161000,23250,23250,23250,23250,0
|
|
20240502,190200,519161000,23250,23250,23250,23250,0
|
|
20240502,190100,519161000,23250,23250,23250,23250,0
|
|
20240502,190000,519161000,23250,23250,23250,23250,0
|
|
20240502,185900,519161000,23250,23250,23250,23250,0
|
|
20240502,185800,519161000,23250,23250,23250,23250,0
|
|
20240502,185700,519161000,23250,23250,23250,23250,0
|
|
20240502,185600,519161000,23250,23250,23250,23250,0
|
|
20240502,185500,519161000,23250,23250,23250,23250,0
|
|
20240502,185400,519161000,23250,23250,23250,23250,0
|
|
20240502,185300,519161000,23250,23250,23250,23250,0
|
|
20240502,185200,519161000,23250,23250,23250,23250,0
|
|
20240502,185100,519161000,23250,23250,23250,23250,0
|
|
20240502,185000,519161000,23250,23250,23250,23250,469
|
|
20240502,184900,519161000,23250,23250,23250,23250,0
|
|
20240502,184800,519161000,23250,23250,23250,23250,0
|
|
20240502,184700,519161000,23250,23250,23250,23250,0
|
|
20240502,184600,519161000,23250,23250,23250,23250,0
|
|
20240502,184500,519161000,23250,23250,23250,23250,0
|
|
20240502,184400,519161000,23250,23250,23250,23250,0
|
|
20240502,184300,519161000,23250,23250,23250,23250,0
|
|
20240502,184200,519161000,23250,23250,23250,23250,0
|
|
20240502,184100,519161000,23250,23250,23250,23250,0
|
|
20240502,184000,519161000,23250,23250,23250,23250,0
|
|
20240502,183900,519161000,23250,23250,23250,23250,0
|
|
20240502,183800,519161000,23250,23250,23250,23250,0
|
|
20240502,183700,519161000,23250,23250,23250,23250,0
|
|
20240502,183600,519161000,23250,23250,23250,23250,0
|
|
20240502,183500,519161000,23250,23250,23250,23250,0
|
|
20240502,183400,519161000,23250,23250,23250,23250,0
|
|
20240502,183300,519161000,23250,23250,23250,23250,0
|
|
20240502,183200,519161000,23250,23250,23250,23250,0
|
|
20240502,183100,519161000,23250,23250,23250,23250,0
|
|
20240502,183000,519161000,23250,23250,23250,23250,0
|
|
20240502,182900,519161000,23250,23250,23250,23250,0
|
|
20240502,182800,519161000,23250,23250,23250,23250,0
|
|
20240502,182700,519161000,23250,23250,23250,23250,0
|
|
20240502,182600,519161000,23250,23250,23250,23250,0
|
|
20240502,182500,519161000,23250,23250,23250,23250,0
|
|
20240502,182400,519161000,23250,23250,23250,23250,0
|
|
20240502,182300,519161000,23250,23250,23250,23250,0
|
|
20240502,182200,519161000,23250,23250,23250,23250,0
|
|
20240502,182100,519161000,23250,23250,23250,23250,0
|
|
20240502,182000,519161000,23250,23250,23250,23250,469
|
|
20240502,181900,519161000,23250,23250,23250,23250,0
|
|
20240502,181800,519161000,23250,23250,23250,23250,0
|
|
20240502,181700,519161000,23250,23250,23250,23250,0
|
|
20240502,181600,519161000,23250,23250,23250,23250,0
|
|
20240502,181500,519161000,23250,23250,23250,23250,0
|
|
20240502,181400,519161000,23250,23250,23250,23250,0
|
|
20240502,181300,519161000,23250,23250,23250,23250,0
|
|
20240502,181200,519161000,23250,23250,23250,23250,0
|
|
20240502,181100,519161000,23250,23250,23250,23250,0
|
|
20240502,181000,519161000,23250,23250,23250,23250,0
|
|
20240502,180900,519161000,23250,23250,23250,23250,0
|
|
20240502,180800,519161000,23250,23250,23250,23250,0
|
|
20240502,180700,519161000,23250,23250,23250,23250,0
|
|
20240502,180600,519161000,23250,23250,23250,23250,0
|
|
20240502,180500,519161000,23250,23250,23250,23250,0
|
|
20240502,180400,519161000,23250,23250,23250,23250,0
|
|
20240502,180300,519161000,23250,23250,23250,23250,0
|
|
20240502,180200,519161000,23250,23250,23250,23250,0
|
|
20240502,180100,519161000,23250,23250,23250,23250,0
|
|
20240502,180000,519161000,23250,23250,23250,23250,0
|
|
20240502,175900,519161000,23250,23250,23250,23250,0
|
|
20240502,175800,519161000,23250,23250,23250,23250,0
|
|
20240502,175700,519161000,23250,23250,23250,23250,0
|
|
20240502,175600,519161000,23250,23250,23250,23250,0
|
|
20240502,175500,519161000,23250,23250,23250,23250,0
|
|
20240502,175400,519161000,23250,23250,23250,23250,0
|
|
20240502,175300,519161000,23250,23250,23250,23250,0
|
|
20240502,175200,519161000,23250,23250,23250,23250,0
|
|
20240502,175100,519161000,23250,23250,23250,23250,0
|
|
20240502,175000,519161000,23250,23250,23250,23250,469
|
|
20240502,174900,519161000,23250,23250,23250,23250,0
|
|
20240502,174800,519161000,23250,23250,23250,23250,0
|
|
20240502,174700,519161000,23250,23250,23250,23250,0
|
|
20240502,174600,519161000,23250,23250,23250,23250,0
|
|
20240502,174500,519161000,23250,23250,23250,23250,0
|
|
20240502,174400,519161000,23250,23250,23250,23250,0
|
|
20240502,174300,519161000,23250,23250,23250,23250,0
|
|
20240502,174200,519161000,23250,23250,23250,23250,0
|
|
20240502,174100,519161000,23250,23250,23250,23250,0
|
|
20240502,174000,519161000,23250,23250,23250,23250,0
|
|
20240502,173900,519161000,23250,23250,23250,23250,0
|
|
20240502,173800,519161000,23250,23250,23250,23250,0
|
|
20240502,173700,519161000,23250,23250,23250,23250,0
|
|
20240502,173600,519161000,23250,23250,23250,23250,0
|
|
20240502,173500,519161000,23250,23250,23250,23250,0
|
|
20240502,173400,519161000,23250,23250,23250,23250,0
|
|
20240502,173300,519161000,23250,23250,23250,23250,0
|
|
20240502,173200,519161000,23250,23250,23250,23250,0
|
|
20240502,173100,519161000,23250,23250,23250,23250,0
|
|
20240502,173000,519161000,23250,23250,23250,23250,0
|
|
20240502,172900,519161000,23250,23250,23250,23250,0
|
|
20240502,172800,519161000,23250,23250,23250,23250,0
|
|
20240502,172700,519161000,23250,23250,23250,23250,0
|
|
20240502,172600,519161000,23250,23250,23250,23250,0
|
|
20240502,172500,519161000,23250,23250,23250,23250,0
|
|
20240502,172400,519161000,23250,23250,23250,23250,0
|
|
20240502,172300,519161000,23250,23250,23250,23250,0
|
|
20240502,172200,519161000,23250,23250,23250,23250,0
|
|
20240502,172100,519161000,23250,23250,23250,23250,0
|
|
20240502,172000,519161000,23250,23250,23250,23250,469
|
|
20240502,171900,519161000,23250,23250,23250,23250,0
|
|
20240502,171800,519161000,23250,23250,23250,23250,0
|
|
20240502,171700,519161000,23250,23250,23250,23250,0
|
|
20240502,171600,519161000,23250,23250,23250,23250,0
|
|
20240502,171500,519161000,23250,23250,23250,23250,0
|
|
20240502,171400,519161000,23250,23250,23250,23250,0
|
|
20240502,171300,519161000,23250,23250,23250,23250,0
|
|
20240502,171200,519161000,23250,23250,23250,23250,0
|
|
20240502,171100,519161000,23250,23250,23250,23250,0
|
|
20240502,171000,519161000,23250,23250,23250,23250,0
|
|
20240502,170900,519161000,23250,23250,23250,23250,0
|
|
20240502,170800,519161000,23250,23250,23250,23250,0
|
|
20240502,170700,519161000,23250,23250,23250,23250,0
|
|
20240502,170600,519161000,23250,23250,23250,23250,0
|
|
20240502,170500,519161000,23250,23250,23250,23250,0
|
|
20240502,170400,519161000,23250,23250,23250,23250,0
|
|
20240502,170300,519161000,23250,23250,23250,23250,0
|
|
20240502,170200,519161000,23250,23250,23250,23250,0
|
|
20240502,170100,519161000,23250,23250,23250,23250,0
|
|
20240502,170000,519161000,23250,23250,23250,23250,0
|
|
20240502,165900,519161000,23250,23250,23250,23250,0
|
|
20240502,165800,519161000,23250,23250,23250,23250,0
|
|
20240502,165700,519161000,23250,23250,23250,23250,0
|
|
20240502,165600,519161000,23250,23250,23250,23250,0
|
|
20240502,165500,519161000,23250,23250,23250,23250,0
|
|
20240502,165400,519161000,23250,23250,23250,23250,0
|
|
20240502,165300,519161000,23250,23250,23250,23250,0
|
|
20240502,165200,519161000,23250,23250,23250,23250,0
|
|
20240502,165100,519161000,23250,23250,23250,23250,0
|
|
20240502,165000,519161000,23250,23250,23250,23250,469
|
|
20240502,164900,519161000,23250,23250,23250,23250,0
|
|
20240502,164800,519161000,23250,23250,23250,23250,0
|
|
20240502,164700,519161000,23250,23250,23250,23250,0
|
|
20240502,164600,519161000,23250,23250,23250,23250,0
|
|
20240502,164500,519161000,23250,23250,23250,23250,0
|
|
20240502,164400,519161000,23250,23250,23250,23250,0
|
|
20240502,164300,519161000,23250,23250,23250,23250,0
|
|
20240502,164200,519161000,23250,23250,23250,23250,0
|
|
20240502,164100,519161000,23250,23250,23250,23250,0
|
|
20240502,164000,519161000,23250,23250,23250,23250,0
|
|
20240502,163900,519161000,23250,23250,23250,23250,0
|
|
20240502,163800,519161000,23250,23250,23250,23250,0
|
|
20240502,163700,519161000,23250,23250,23250,23250,0
|
|
20240502,163600,519161000,23250,23250,23250,23250,0
|
|
20240502,163500,519161000,23250,23250,23250,23250,0
|
|
20240502,163400,519161000,23250,23250,23250,23250,0
|
|
20240502,163300,519161000,23250,23250,23250,23250,0
|
|
20240502,163200,519161000,23250,23250,23250,23250,0
|
|
20240502,163100,519161000,23250,23250,23250,23250,0
|
|
20240502,163000,519161000,23250,23250,23250,23250,0
|
|
20240502,162900,519161000,23250,23250,23250,23250,0
|
|
20240502,162800,519161000,23250,23250,23250,23250,0
|
|
20240502,162700,519161000,23250,23250,23250,23250,0
|
|
20240502,162600,519161000,23250,23250,23250,23250,0
|
|
20240502,162500,519161000,23250,23250,23250,23250,0
|
|
20240502,162400,519161000,23250,23250,23250,23250,0
|
|
20240502,162300,519161000,23250,23250,23250,23250,0
|
|
20240502,162200,519161000,23250,23250,23250,23250,0
|
|
20240502,162100,519161000,23250,23250,23250,23250,0
|
|
20240502,162000,519161000,23250,23250,23250,23250,469
|
|
20240502,161900,519161000,23250,23250,23250,23250,0
|
|
20240502,161800,519161000,23250,23250,23250,23250,0
|
|
20240502,161700,519161000,23250,23250,23250,23250,0
|
|
20240502,161600,519161000,23250,23250,23250,23250,0
|
|
20240502,161500,519161000,23250,23250,23250,23250,0
|
|
20240502,161400,519161000,23250,23250,23250,23250,0
|
|
20240502,161300,519161000,23250,23250,23250,23250,0
|
|
20240502,161200,519161000,23250,23250,23250,23250,0
|
|
20240502,161100,519161000,23250,23250,23250,23250,0
|
|
20240502,161000,519161000,23250,23250,23250,23250,0
|
|
20240502,160900,519161000,23250,23250,23250,23250,0
|
|
20240502,160800,519161000,23250,23250,23250,23250,0
|
|
20240502,160700,519161000,23250,23250,23250,23250,0
|
|
20240502,160600,519161000,23250,23250,23250,23250,0
|
|
20240502,160500,519161000,23250,23250,23250,23250,0
|
|
20240502,160400,519161000,23250,23250,23250,23250,0
|
|
20240502,160300,519161000,23250,23250,23250,23250,0
|
|
20240502,160200,519161000,23250,23250,23250,23250,0
|
|
20240502,160100,519161000,23250,23250,23250,23250,0
|
|
20240502,160000,519161000,23250,23250,23250,23250,0
|
|
20240502,155900,519161000,23250,23250,23250,23250,0
|
|
20240502,155800,519161000,23250,23250,23250,23250,0
|
|
20240502,155700,519161000,23250,23250,23250,23250,0
|
|
20240502,155600,519161000,23250,23250,23250,23250,0
|
|
20240502,155500,519161000,23250,23250,23250,23250,0
|
|
20240502,155400,519161000,23250,23250,23250,23250,0
|
|
20240502,155300,519161000,23250,23250,23250,23250,0
|
|
20240502,155200,519161000,23250,23250,23250,23250,0
|
|
20240502,155100,519161000,23250,23250,23250,23250,0
|
|
20240502,155000,519161000,23250,23250,23250,23250,469
|
|
20240502,154900,519161000,23250,23250,23250,23250,0
|
|
20240502,154800,519161000,23250,23250,23250,23250,0
|
|
20240502,154700,519161000,23250,23250,23250,23250,0
|
|
20240502,154600,519161000,23250,23250,23250,23250,0
|
|
20240502,154500,519161000,23250,23250,23250,23250,0
|
|
20240502,154400,519161000,23250,23250,23250,23250,0
|
|
20240502,154300,519161000,23250,23250,23250,23250,0
|
|
20240502,154200,519161000,23250,23250,23250,23250,0
|
|
20240502,154100,519161000,23250,23250,23250,23250,0
|
|
20240502,154000,519161000,23250,23250,23250,23250,0
|
|
20240502,153900,519161000,23250,23250,23250,23250,0
|
|
20240502,153800,519161000,23250,23250,23250,23250,0
|
|
20240502,153700,519161000,23250,23250,23250,23250,0
|
|
20240502,153600,519161000,23250,23250,23250,23250,0
|
|
20240502,153500,519161000,23250,23250,23250,23250,0
|
|
20240502,153400,519161000,23250,23250,23250,23250,0
|
|
20240502,153300,519161000,23250,23250,23250,23250,0
|
|
20240502,153200,519161000,23250,23250,23250,23250,0
|
|
20240502,153100,519161000,23250,23250,23250,23250,0
|
|
20240502,153000,519161000,23250,23250,23250,23250,469
|
|
20240502,152900,508256750,23250,23250,23250,23250,0
|
|
20240502,152800,508256750,23250,23250,23250,23250,0
|
|
20240502,152700,508256750,23250,23250,23250,23250,0
|
|
20240502,152600,508256750,23250,23250,23250,23250,0
|
|
20240502,152500,508256750,23250,23250,23250,23250,0
|
|
20240502,152400,508256750,23250,23250,23250,23250,0
|
|
20240502,152300,508256750,23250,23250,23250,23250,0
|
|
20240502,152200,508256750,23250,23250,23250,23250,0
|
|
20240502,152100,508256750,23250,23250,23250,23250,0
|
|
20240502,152000,508256750,23250,23250,23250,23250,0
|
|
20240502,151900,508256750,23250,23250,23250,23250,41
|
|
20240502,151800,507303500,23250,23250,23250,23250,5
|
|
20240502,151700,507187250,23250,23200,23250,23200,3
|
|
20240502,151600,507117600,23250,23250,23250,23200,127
|
|
20240502,151500,504170250,23250,23200,23250,23200,3
|
|
20240502,151400,504100550,23250,23250,23250,23250,1
|
|
20240502,151300,504077300,23250,23250,23250,23200,76
|
|
20240502,151200,502310400,23250,23250,23250,23250,1
|
|
20240502,151100,502287150,23200,23200,23200,23200,0
|
|
20240502,151000,502287150,23200,23200,23200,23200,99
|
|
20240502,150900,499990350,23150,23200,23200,23150,3
|
|
20240502,150800,499920850,23200,23200,23200,23200,1
|
|
20240502,150700,499897650,23200,23200,23200,23200,1
|
|
20240502,150600,499874450,23200,23200,23200,23200,18
|
|
20240502,150500,499456850,23150,23150,23150,23150,0
|
|
20240502,150400,499456850,23150,23150,23150,23150,0
|
|
20240502,150300,499456850,23150,23150,23150,23150,146
|
|
20240502,150200,496076950,23150,23150,23150,23150,2
|
|
20240502,150100,496030650,23150,23150,23150,23150,0
|
|
20240502,150000,496030650,23150,23150,23150,23150,0
|
|
20240502,145900,496030650,23150,23150,23150,23150,2
|
|
20240502,145800,495984350,23200,23200,23200,23200,0
|
|
20240502,145700,495984350,23200,23200,23200,23200,0
|
|
20240502,145600,495984350,23200,23200,23200,23200,2
|
|
20240502,145500,495937950,23200,23150,23200,23150,6
|
|
20240502,145400,495798850,23200,23200,23200,23200,0
|
|
20240502,145300,495798850,23200,23200,23200,23200,5
|
|
20240502,145200,495682850,23150,23150,23150,23150,2
|
|
20240502,145100,495636550,23150,23100,23150,23100,113
|
|
20240502,145000,493024100,23100,23150,23150,23100,204
|
|
20240502,144900,488306900,23150,23150,23150,23150,111
|
|
20240502,144800,485737250,23150,23150,23150,23150,2
|
|
20240502,144700,485690950,23150,23150,23150,23150,0
|
|
20240502,144600,485690950,23150,23150,23150,23150,0
|
|
20240502,144500,485690950,23150,23150,23150,23150,2
|
|
20240502,144400,485644650,23150,23150,23150,23150,0
|
|
20240502,144300,485644650,23150,23150,23150,23150,0
|
|
20240502,144200,485644650,23150,23150,23150,23150,20
|
|
20240502,144100,485181650,23150,23250,23250,23150,13
|
|
20240502,144000,484879700,23250,23200,23250,23200,31
|
|
20240502,143900,484160250,23250,23250,23250,23250,133
|
|
20240502,143800,481068000,23200,23200,23250,23200,313
|
|
20240502,143700,473805400,23200,23200,23200,23200,210
|
|
20240502,143600,468933400,23200,23200,23200,23200,0
|
|
20240502,143500,468933400,23200,23200,23200,23200,0
|
|
20240502,143400,468933400,23200,23200,23200,23200,2
|
|
20240502,143300,468887000,23200,23200,23200,23200,0
|
|
20240502,143200,468887000,23200,23200,23200,23200,300
|
|
20240502,143100,461927000,23250,23200,23250,23200,6
|
|
20240502,143000,461787600,23150,23150,23150,23150,0
|
|
20240502,142900,461787600,23150,23150,23150,23150,0
|
|
20240502,142800,461787600,23150,23150,23150,23150,0
|
|
20240502,142700,461787600,23150,23150,23150,23150,2
|
|
20240502,142600,461741300,23150,23150,23150,23150,0
|
|
20240502,142500,461741300,23150,23150,23150,23150,0
|
|
20240502,142400,461741300,23150,23150,23150,23150,0
|
|
20240502,142300,461741300,23150,23250,23250,23150,46
|
|
20240502,142200,460672000,23150,23150,23150,23150,0
|
|
20240502,142100,460672000,23150,23150,23150,23150,0
|
|
20240502,142000,460672000,23150,23150,23150,23150,2
|
|
20240502,141900,460625700,23150,23150,23150,23150,0
|
|
20240502,141800,460625700,23150,23150,23150,23150,0
|
|
20240502,141700,460625700,23150,23150,23150,23150,0
|
|
20240502,141600,460625700,23150,23150,23150,23150,2
|
|
20240502,141500,460579400,23250,23250,23250,23250,169
|
|
20240502,141400,456650150,23250,23250,23250,23250,0
|
|
20240502,141300,456650150,23250,23300,23300,23250,12
|
|
20240502,141200,456370650,23300,23300,23300,23300,0
|
|
20240502,141100,456370650,23300,23300,23300,23300,0
|
|
20240502,141000,456370650,23300,23300,23300,23300,14
|
|
20240502,140900,456044450,23250,23250,23250,23250,2
|
|
20240502,140800,455997950,23300,23300,23300,23300,0
|
|
20240502,140700,455997950,23300,23300,23300,23300,0
|
|
20240502,140600,455997950,23300,23250,23300,23250,47
|
|
20240502,140500,454903950,23250,23250,23250,23250,150
|
|
20240502,140400,451416450,23300,23300,23300,23300,0
|
|
20240502,140300,451416450,23300,23300,23300,23300,10
|
|
20240502,140200,451183450,23250,23250,23250,23250,2
|
|
20240502,140100,451136950,23300,23300,23300,23300,20
|
|
20240502,140000,450670950,23350,23300,23350,23300,126
|
|
20240502,135900,447734000,23300,23250,23300,23250,39
|
|
20240502,135800,446825400,23300,23300,23300,23300,100
|
|
20240502,135700,444495400,23250,23250,23250,23250,123
|
|
20240502,135600,441635650,23250,23250,23250,23250,20
|
|
20240502,135500,441170650,23150,23150,23150,23150,2
|
|
20240502,135400,441124350,23150,23150,23150,23150,22
|
|
20240502,135300,440615050,23150,23150,23150,23150,0
|
|
20240502,135200,440615050,23150,23150,23150,23150,2
|
|
20240502,135100,440568750,23150,23150,23150,23150,0
|
|
20240502,135000,440568750,23150,23150,23150,23150,0
|
|
20240502,134900,440568750,23150,23150,23150,23150,0
|
|
20240502,134800,440568750,23150,23150,23150,23150,2
|
|
20240502,134700,440522450,23150,23150,23150,23150,0
|
|
20240502,134600,440522450,23150,23150,23150,23150,0
|
|
20240502,134500,440522450,23150,23150,23150,23150,15
|
|
20240502,134400,440175200,23150,23150,23150,23150,0
|
|
20240502,134300,440175200,23150,23150,23150,23150,400
|
|
20240502,134200,430915200,23150,23150,23150,23150,0
|
|
20240502,134100,430915200,23150,23150,23150,23150,2
|
|
20240502,134000,430868900,23250,23250,23250,23250,4
|
|
20240502,133900,430775900,23250,23250,23250,23250,22
|
|
20240502,133800,430264400,23150,23150,23150,23150,0
|
|
20240502,133700,430264400,23150,23150,23150,23150,2
|
|
20240502,133600,430218100,23150,23150,23150,23150,0
|
|
20240502,133500,430218100,23150,23150,23150,23150,0
|
|
20240502,133400,430218100,23150,23150,23150,23150,2
|
|
20240502,133300,430171800,23150,23150,23150,23150,0
|
|
20240502,133200,430171800,23150,23150,23150,23150,0
|
|
20240502,133100,430171800,23150,23150,23150,23150,0
|
|
20240502,133000,430171800,23150,23150,23150,23150,2
|
|
20240502,132900,430125500,23250,23250,23250,23250,0
|
|
20240502,132800,430125500,23250,23250,23250,23250,90
|
|
20240502,132700,428033000,23150,23150,23150,23150,9
|
|
20240502,132600,427824650,23150,23150,23150,23150,0
|
|
20240502,132500,427824650,23150,23150,23150,23150,0
|
|
20240502,132400,427824650,23150,23200,23200,23150,65
|
|
20240502,132300,426317000,23200,23200,23200,23200,2
|
|
20240502,132200,426270600,23200,23200,23200,23200,0
|
|
20240502,132100,426270600,23200,23200,23200,23200,0
|
|
20240502,132000,426270600,23200,23200,23200,23200,12
|
|
20240502,131900,425992200,23300,23300,23300,23300,16
|
|
20240502,131800,425619400,23200,23200,23200,23200,9
|
|
20240502,131700,425410600,23200,23200,23200,23200,0
|
|
20240502,131600,425410600,23200,23200,23200,23200,4
|
|
20240502,131500,425317800,23200,23200,23200,23200,0
|
|
20240502,131400,425317800,23200,23200,23200,23200,0
|
|
20240502,131300,425317800,23200,23200,23200,23200,2
|
|
20240502,131200,425271400,23250,23250,23250,23250,5
|
|
20240502,131100,425155150,23250,23250,23250,23250,0
|
|
20240502,131000,425155150,23250,23250,23250,23250,8
|
|
20240502,130900,424969150,23250,23250,23250,23250,2
|
|
20240502,130800,424922650,23300,23300,23300,23300,0
|
|
20240502,130700,424922650,23300,23200,23300,23200,218
|
|
20240502,130600,419864850,23200,23200,23200,23200,2
|
|
20240502,130500,419818450,23200,23200,23200,23200,0
|
|
20240502,130400,419818450,23200,23200,23200,23200,0
|
|
20240502,130300,419818450,23200,23200,23200,23200,3
|
|
20240502,130200,419748850,23200,23200,23200,23200,2
|
|
20240502,130100,419702450,23250,23250,23250,23250,0
|
|
20240502,130000,419702450,23250,23250,23250,23250,15
|
|
20240502,125900,419353700,23200,23200,23200,23200,2
|
|
20240502,125800,419307300,23250,23250,23250,23250,4
|
|
20240502,125700,419214300,23250,23250,23250,23250,228
|
|
20240502,125600,413913300,23250,23250,23250,23250,0
|
|
20240502,125500,413913300,23250,23300,23300,23250,62
|
|
20240502,125400,412469300,23300,23300,23300,23300,10
|
|
20240502,125300,412236300,23250,23250,23250,23250,100
|
|
20240502,125200,409911300,23250,23250,23250,23250,4
|
|
20240502,125100,409818300,23250,23250,23250,23250,2
|
|
20240502,125000,409771800,23250,23250,23250,23250,7
|
|
20240502,124900,409609050,23300,23300,23300,23300,5
|
|
20240502,124800,409492550,23300,23300,23300,23300,30
|
|
20240502,124700,408793550,23300,23300,23300,23300,36
|
|
20240502,124600,407954750,23250,23250,23250,23250,0
|
|
20240502,124500,407954750,23250,23300,23300,23250,12
|
|
20240502,124400,407675650,23250,23300,23300,23250,4
|
|
20240502,124300,407582550,23250,23300,23300,23250,70
|
|
20240502,124200,405952050,23250,23250,23250,23250,0
|
|
20240502,124100,405952050,23250,23200,23250,23200,32
|
|
20240502,124000,405208150,23250,23250,23250,23250,10
|
|
20240502,123900,404975650,23250,23250,23250,23250,70
|
|
20240502,123800,403348150,23300,23300,23300,23300,51
|
|
20240502,123700,402159850,23300,23300,23300,23300,2
|
|
20240502,123600,402113250,23300,23300,23300,23300,13
|
|
20240502,123500,401810350,23350,23300,23350,23300,278
|
|
20240502,123400,395319250,23250,23350,23350,23250,281
|
|
20240502,123300,388758100,23300,23200,23300,23200,1270
|
|
20240502,123200,359245150,23200,23200,23200,23200,25
|
|
20240502,123100,358665150,23200,23200,23200,23200,21
|
|
20240502,123000,358177950,23200,23200,23200,23100,37
|
|
20240502,122900,357319750,23200,23200,23200,23100,23
|
|
20240502,122800,356786650,23200,23200,23200,23200,27
|
|
20240502,122700,356160250,23200,23200,23200,23100,25
|
|
20240502,122600,355580650,23100,23200,23200,23100,7
|
|
20240502,122500,355418550,23200,23200,23200,23200,14
|
|
20240502,122400,355093750,23200,23200,23200,23200,6
|
|
20240502,122300,354954550,23200,23200,23200,23100,16
|
|
20240502,122200,354583550,23200,23200,23200,23200,32
|
|
20240502,122100,353841150,23200,23200,23200,23200,37
|
|
20240502,122000,352982750,23200,23100,23200,23100,65
|
|
20240502,121900,351475950,23100,23100,23100,23100,0
|
|
20240502,121800,351475950,23100,23100,23100,23100,9
|
|
20240502,121700,351268050,23200,23200,23200,23200,3
|
|
20240502,121600,351198450,23100,23150,23150,23100,85
|
|
20240502,121500,349230800,23150,23150,23150,23150,0
|
|
20240502,121400,349230800,23150,23150,23150,23150,8
|
|
20240502,121300,349045600,23100,23100,23100,23100,2
|
|
20240502,121200,348999400,23250,23200,23250,23200,39
|
|
20240502,121100,348094250,23200,23200,23200,23200,0
|
|
20240502,121000,348094250,23200,23150,23200,23150,373
|
|
20240502,120900,339444250,23150,23150,23150,23050,755
|
|
20240502,120800,321966200,23150,23050,23150,23050,290
|
|
20240502,120700,315267700,23050,23050,23050,23050,0
|
|
20240502,120600,315267700,23050,23050,23050,23050,0
|
|
20240502,120500,315267700,23050,23050,23050,23050,2
|
|
20240502,120400,315221600,23050,23050,23050,23050,0
|
|
20240502,120300,315221600,23050,23050,23050,23050,0
|
|
20240502,120200,315221600,23050,23050,23050,23050,2
|
|
20240502,120100,315175500,23150,23150,23150,23150,10
|
|
20240502,120000,314944000,23150,23100,23150,23100,302
|
|
20240502,115900,307962800,23100,23100,23100,23100,0
|
|
20240502,115800,307962800,23100,23100,23100,23100,576
|
|
20240502,115700,294657200,23100,23100,23100,23100,183
|
|
20240502,115600,290429900,23050,23050,23050,23050,0
|
|
20240502,115500,290429900,23050,23050,23050,23050,2
|
|
20240502,115400,290383800,23050,23050,23050,23050,0
|
|
20240502,115300,290383800,23050,23050,23050,23050,10
|
|
20240502,115200,290153300,23050,23050,23050,23050,0
|
|
20240502,115100,290153300,23050,23050,23050,23050,2
|
|
20240502,115000,290107200,23100,23100,23100,23100,1
|
|
20240502,114900,290084100,23050,23050,23050,23050,0
|
|
20240502,114800,290084100,23050,23050,23050,23050,2
|
|
20240502,114700,290038000,23050,23050,23050,23050,0
|
|
20240502,114600,290038000,23050,23050,23050,23050,0
|
|
20240502,114500,290038000,23050,23050,23050,23050,0
|
|
20240502,114400,290038000,23050,23050,23050,23050,2
|
|
20240502,114300,289991900,23050,23050,23050,23050,0
|
|
20240502,114200,289991900,23050,23050,23050,23050,0
|
|
20240502,114100,289991900,23050,23050,23050,23050,2
|
|
20240502,114000,289945800,23100,23100,23100,23100,4
|
|
20240502,113900,289853400,23100,23100,23100,23100,5
|
|
20240502,113800,289737900,23100,23100,23100,23100,0
|
|
20240502,113700,289737900,23100,23050,23100,23050,82
|
|
20240502,113600,287843800,23050,23050,23050,23050,0
|
|
20240502,113500,287843800,23050,23050,23050,23050,0
|
|
20240502,113400,287843800,23050,23050,23050,23050,7
|
|
20240502,113300,287682450,23100,23100,23100,23100,2
|
|
20240502,113200,287636250,23050,23050,23050,23050,0
|
|
20240502,113100,287636250,23050,23050,23050,23050,0
|
|
20240502,113000,287636250,23050,23050,23050,23050,2
|
|
20240502,112900,287590150,23050,23050,23050,23050,0
|
|
20240502,112800,287590150,23050,23050,23050,23050,0
|
|
20240502,112700,287590150,23050,23050,23050,23050,2
|
|
20240502,112600,287544050,23100,23100,23100,23100,0
|
|
20240502,112500,287544050,23100,23100,23100,23100,23
|
|
20240502,112400,287012750,23100,23100,23100,23100,11
|
|
20240502,112300,286758650,23100,23100,23100,23100,2
|
|
20240502,112200,286712450,23100,23100,23100,23100,0
|
|
20240502,112100,286712450,23100,23100,23100,23100,0
|
|
20240502,112000,286712450,23100,23100,23100,23100,0
|
|
20240502,111900,286712450,23100,23100,23100,23100,2
|
|
20240502,111800,286666250,23100,23100,23100,23100,44
|
|
20240502,111700,285649850,23100,23100,23100,23100,202
|
|
20240502,111600,280983650,23100,23100,23100,23100,2
|
|
20240502,111500,280937450,23100,23100,23100,23100,0
|
|
20240502,111400,280937450,23100,23100,23100,23100,0
|
|
20240502,111300,280937450,23100,23100,23100,23100,0
|
|
20240502,111200,280937450,23100,23150,23150,23100,8
|
|
20240502,111100,280752350,23150,23150,23150,23150,170
|
|
20240502,111000,276816850,23150,23150,23150,23150,0
|
|
20240502,110900,276816850,23150,23100,23150,23100,27
|
|
20240502,110800,276191900,23100,23100,23100,23100,0
|
|
20240502,110700,276191900,23100,23100,23100,23100,0
|
|
20240502,110600,276191900,23100,23100,23100,23100,0
|
|
20240502,110500,276191900,23100,23100,23100,23100,6
|
|
20240502,110400,276053300,23100,23100,23100,23100,0
|
|
20240502,110300,276053300,23100,23100,23100,23100,0
|
|
20240502,110200,276053300,23100,23100,23100,23100,39
|
|
20240502,110100,275152400,23100,23100,23100,23100,0
|
|
20240502,110000,275152400,23100,23100,23100,23100,5
|
|
20240502,105900,275036900,23100,23100,23100,23100,0
|
|
20240502,105800,275036900,23100,23100,23100,23100,2
|
|
20240502,105700,274990700,23100,23100,23100,23100,4
|
|
20240502,105600,274898300,23150,23150,23150,23150,22
|
|
20240502,105500,274389000,23100,23100,23100,23100,103
|
|
20240502,105400,272009700,23100,23100,23100,23100,0
|
|
20240502,105300,272009700,23100,23100,23100,23100,5
|
|
20240502,105200,271894200,23100,23100,23100,23100,0
|
|
20240502,105100,271894200,23100,23100,23100,23100,55
|
|
20240502,105000,270623700,23100,23100,23100,23100,30
|
|
20240502,104900,269930700,23100,23100,23100,23100,0
|
|
20240502,104800,269930700,23100,23100,23100,23100,2
|
|
20240502,104700,269884500,23100,23100,23100,23100,10
|
|
20240502,104600,269653500,23100,23100,23100,23100,0
|
|
20240502,104500,269653500,23100,23100,23100,23100,0
|
|
20240502,104400,269653500,23100,23100,23100,23100,2
|
|
20240502,104300,269607300,23100,23100,23100,23100,0
|
|
20240502,104200,269607300,23100,23100,23100,23100,0
|
|
20240502,104100,269607300,23100,23100,23100,23100,2
|
|
20240502,104000,269561100,23150,23150,23150,23150,0
|
|
20240502,103900,269561100,23150,23150,23150,23150,1
|
|
20240502,103800,269537950,23100,23100,23100,23100,0
|
|
20240502,103700,269537950,23100,23100,23100,23100,2
|
|
20240502,103600,269491750,23200,23200,23200,23200,0
|
|
20240502,103500,269491750,23200,23200,23200,23200,24
|
|
20240502,103400,268934950,23100,23100,23100,23100,10
|
|
20240502,103300,268703950,23100,23200,23200,23100,17
|
|
20240502,103200,268309750,23150,23200,23200,23150,15
|
|
20240502,103100,267962250,23150,23150,23150,23150,0
|
|
20240502,103000,267962250,23150,23150,23150,23150,137
|
|
20240502,102900,264790700,23150,23150,23150,23150,0
|
|
20240502,102800,264790700,23150,23150,23150,23150,1
|
|
20240502,102700,264767550,23200,23200,23200,23200,359
|
|
20240502,102600,256438750,23200,23200,23200,23200,2
|
|
20240502,102500,256392350,23250,23250,23250,23250,0
|
|
20240502,102400,256392350,23250,23250,23250,23250,75
|
|
20240502,102300,254648600,23250,23250,23250,23250,2
|
|
20240502,102200,254602100,23250,23200,23250,23200,437
|
|
20240502,102100,244455700,23200,23200,23200,23200,23
|
|
20240502,102000,243922100,23200,23200,23200,23200,20
|
|
20240502,101900,243458100,23200,23200,23200,23200,7
|
|
20240502,101800,243295700,23250,23250,23250,23250,300
|
|
20240502,101700,236320700,23250,23250,23250,23250,0
|
|
20240502,101600,236320700,23250,23200,23250,23200,322
|
|
20240502,101500,228834300,23250,23250,23250,23250,5
|
|
20240502,101400,228718050,23200,23200,23200,23200,0
|
|
20240502,101300,228718050,23200,23200,23200,23200,0
|
|
20240502,101200,228718050,23200,23200,23200,23200,1044
|
|
20240502,101100,204497250,23150,23150,23150,23150,1
|
|
20240502,101000,204474100,23150,23150,23150,23150,100
|
|
20240502,100900,202159100,23150,23150,23150,23150,7
|
|
20240502,100800,201997050,23150,23150,23150,23150,142
|
|
20240502,100700,198709750,23150,23150,23150,23150,17
|
|
20240502,100600,198316200,23150,23150,23150,23150,94
|
|
20240502,100500,196140100,23150,23150,23150,23150,315
|
|
20240502,100400,188847850,23100,23100,23100,23100,0
|
|
20240502,100300,188847850,23100,23100,23100,23100,454
|
|
20240502,100200,178360450,23100,23100,23100,23100,46
|
|
20240502,100100,177297850,23150,23150,23150,23150,1
|
|
20240502,100000,177274700,23100,23100,23100,23100,258
|
|
20240502,095900,171314900,23100,23100,23100,23100,0
|
|
20240502,095800,171314900,23100,23100,23100,23100,1537
|
|
20240502,095700,135810200,23100,23100,23100,23100,209
|
|
20240502,095600,130982300,23100,23100,23100,23100,150
|
|
20240502,095500,127517300,23100,22900,23100,22900,35
|
|
20240502,095400,126709450,23050,22900,23050,22900,2080
|
|
20240502,095300,78979000,22800,22800,22800,22800,9
|
|
20240502,095200,78773800,22800,22800,22800,22800,42
|
|
20240502,095100,77816200,22800,22800,22900,22800,4
|
|
20240502,095000,77724900,22850,22850,22850,22850,100
|
|
20240502,094900,75439900,22800,22800,22800,22800,0
|
|
20240502,094800,75439900,22800,22800,22800,22800,2
|
|
20240502,094700,75394300,22800,22800,22800,22800,0
|
|
20240502,094600,75394300,22800,22800,22800,22800,187
|
|
20240502,094500,71130700,22800,22800,22800,22800,0
|
|
20240502,094400,71130700,22800,22800,22800,22800,2
|
|
20240502,094300,71085100,22800,22800,22800,22800,0
|
|
20240502,094200,71085100,22800,22800,22800,22800,0
|
|
20240502,094100,71085100,22800,22800,22800,22800,0
|
|
20240502,094000,71085100,22800,22850,22850,22800,198
|
|
20240502,093900,66560900,22850,22850,22850,22850,1
|
|
20240502,093800,66538050,22850,22850,22850,22850,3
|
|
20240502,093700,66469500,22750,22750,22750,22750,2
|
|
20240502,093600,66424000,22750,22750,22750,22750,96
|
|
20240502,093500,64240000,22750,22750,22750,22750,0
|
|
20240502,093400,64240000,22750,22750,22750,22750,0
|
|
20240502,093300,64240000,22750,22800,22800,22750,202
|
|
20240502,093200,59644450,22850,22850,22850,22850,0
|
|
20240502,093100,59644450,22850,22750,22850,22750,117
|
|
20240502,093000,56972700,22750,22750,22750,22750,302
|
|
20240502,092900,50102200,22750,22750,22750,22750,0
|
|
20240502,092800,50102200,22750,22750,22750,22750,0
|
|
20240502,092700,50102200,22750,22750,22750,22750,0
|
|
20240502,092600,50102200,22750,22750,22750,22750,5
|
|
20240502,092500,49988450,22750,22850,22850,22750,44
|
|
20240502,092400,48986900,22800,22800,22800,22800,303
|
|
20240502,092300,42078500,22900,22850,22900,22850,406
|
|
20240502,092200,32798400,22900,22900,22900,22900,15
|
|
20240502,092100,32454900,22900,22900,22900,22900,3
|
|
20240502,092000,32386200,22850,22850,22850,22850,0
|
|
20240502,091900,32386200,22850,22900,22900,22850,360
|
|
20240502,091800,24145200,22850,22850,22850,22850,50
|
|
20240502,091700,23002700,22850,22850,22850,22850,89
|
|
20240502,091600,20969050,22900,22900,22900,22900,0
|
|
20240502,091500,20969050,22900,22900,22900,22900,2
|
|
20240502,091400,20923250,22850,22850,22850,22850,0
|
|
20240502,091300,20923250,22850,22850,22850,22850,0
|
|
20240502,091200,20923250,22850,22850,22850,22850,0
|
|
20240502,091100,20923250,22850,22850,22850,22850,0
|
|
20240502,091000,20923250,22850,22850,22850,22850,0
|
|
20240502,090900,20923250,22850,22850,22850,22850,0
|
|
20240502,090800,20923250,22850,22850,22850,22850,0
|
|
20240502,090700,20923250,22850,22850,22850,22850,5
|
|
20240502,090600,20809000,22850,22850,22850,22850,0
|
|
20240502,090500,20809000,22850,22850,22850,22850,0
|
|
20240502,090400,20809000,22850,22900,22900,22850,38
|
|
20240502,090300,19940650,23050,23050,23050,23050,0
|
|
20240502,090200,19940650,23050,22800,23050,22800,202
|
|
20240502,090100,15299550,22800,22800,22800,22800,299
|
|
20240502,090000,8482350,22800,22900,22950,22800,371
|