683 lines
35 KiB
CSV
683 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,202000,703970050,22850,22850,22850,22850,65
|
|
20240503,201900,703970050,22850,22850,22850,22850,0
|
|
20240503,201800,703970050,22850,22850,22850,22850,0
|
|
20240503,201700,703970050,22850,22850,22850,22850,0
|
|
20240503,201600,703970050,22850,22850,22850,22850,0
|
|
20240503,201500,703970050,22850,22850,22850,22850,0
|
|
20240503,201400,703970050,22850,22850,22850,22850,0
|
|
20240503,201300,703970050,22850,22850,22850,22850,0
|
|
20240503,201200,703970050,22850,22850,22850,22850,0
|
|
20240503,201100,703970050,22850,22850,22850,22850,0
|
|
20240503,201000,703970050,22850,22850,22850,22850,0
|
|
20240503,200900,703970050,22850,22850,22850,22850,0
|
|
20240503,200800,703970050,22850,22850,22850,22850,0
|
|
20240503,200700,703970050,22850,22850,22850,22850,0
|
|
20240503,200600,703970050,22850,22850,22850,22850,0
|
|
20240503,200500,703970050,22850,22850,22850,22850,0
|
|
20240503,200400,703970050,22850,22850,22850,22850,0
|
|
20240503,200300,703970050,22850,22850,22850,22850,0
|
|
20240503,200200,703970050,22850,22850,22850,22850,0
|
|
20240503,200100,703970050,22850,22850,22850,22850,0
|
|
20240503,200000,703970050,22850,22850,22850,22850,0
|
|
20240503,195900,703970050,22850,22850,22850,22850,0
|
|
20240503,195800,703970050,22850,22850,22850,22850,0
|
|
20240503,195700,703970050,22850,22850,22850,22850,0
|
|
20240503,195600,703970050,22850,22850,22850,22850,0
|
|
20240503,195500,703970050,22850,22850,22850,22850,0
|
|
20240503,195400,703970050,22850,22850,22850,22850,0
|
|
20240503,195300,703970050,22850,22850,22850,22850,0
|
|
20240503,195200,703970050,22850,22850,22850,22850,0
|
|
20240503,195100,703970050,22850,22850,22850,22850,0
|
|
20240503,195000,703970050,22850,22850,22850,22850,65
|
|
20240503,194900,703970050,22850,22850,22850,22850,0
|
|
20240503,194800,703970050,22850,22850,22850,22850,0
|
|
20240503,194700,703970050,22850,22850,22850,22850,0
|
|
20240503,194600,703970050,22850,22850,22850,22850,0
|
|
20240503,194500,703970050,22850,22850,22850,22850,0
|
|
20240503,194400,703970050,22850,22850,22850,22850,0
|
|
20240503,194300,703970050,22850,22850,22850,22850,0
|
|
20240503,194200,703970050,22850,22850,22850,22850,0
|
|
20240503,194100,703970050,22850,22850,22850,22850,0
|
|
20240503,194000,703970050,22850,22850,22850,22850,0
|
|
20240503,193900,703970050,22850,22850,22850,22850,0
|
|
20240503,193800,703970050,22850,22850,22850,22850,0
|
|
20240503,193700,703970050,22850,22850,22850,22850,0
|
|
20240503,193600,703970050,22850,22850,22850,22850,0
|
|
20240503,193500,703970050,22850,22850,22850,22850,0
|
|
20240503,193400,703970050,22850,22850,22850,22850,0
|
|
20240503,193300,703970050,22850,22850,22850,22850,0
|
|
20240503,193200,703970050,22850,22850,22850,22850,0
|
|
20240503,193100,703970050,22850,22850,22850,22850,0
|
|
20240503,193000,703970050,22850,22850,22850,22850,0
|
|
20240503,192900,703970050,22850,22850,22850,22850,0
|
|
20240503,192800,703970050,22850,22850,22850,22850,0
|
|
20240503,192700,703970050,22850,22850,22850,22850,0
|
|
20240503,192600,703970050,22850,22850,22850,22850,0
|
|
20240503,192500,703970050,22850,22850,22850,22850,0
|
|
20240503,192400,703970050,22850,22850,22850,22850,0
|
|
20240503,192300,703970050,22850,22850,22850,22850,0
|
|
20240503,192200,703970050,22850,22850,22850,22850,0
|
|
20240503,192100,703970050,22850,22850,22850,22850,0
|
|
20240503,192000,703970050,22850,22850,22850,22850,65
|
|
20240503,191900,703970050,22850,22850,22850,22850,0
|
|
20240503,191800,703970050,22850,22850,22850,22850,0
|
|
20240503,191700,703970050,22850,22850,22850,22850,0
|
|
20240503,191600,703970050,22850,22850,22850,22850,0
|
|
20240503,191500,703970050,22850,22850,22850,22850,0
|
|
20240503,191400,703970050,22850,22850,22850,22850,0
|
|
20240503,191300,703970050,22850,22850,22850,22850,0
|
|
20240503,191200,703970050,22850,22850,22850,22850,0
|
|
20240503,191100,703970050,22850,22850,22850,22850,0
|
|
20240503,191000,703970050,22850,22850,22850,22850,0
|
|
20240503,190900,703970050,22850,22850,22850,22850,0
|
|
20240503,190800,703970050,22850,22850,22850,22850,0
|
|
20240503,190700,703970050,22850,22850,22850,22850,0
|
|
20240503,190600,703970050,22850,22850,22850,22850,0
|
|
20240503,190500,703970050,22850,22850,22850,22850,0
|
|
20240503,190400,703970050,22850,22850,22850,22850,0
|
|
20240503,190300,703970050,22850,22850,22850,22850,0
|
|
20240503,190200,703970050,22850,22850,22850,22850,0
|
|
20240503,190100,703970050,22850,22850,22850,22850,0
|
|
20240503,190000,703970050,22850,22850,22850,22850,0
|
|
20240503,185900,703970050,22850,22850,22850,22850,0
|
|
20240503,185800,703970050,22850,22850,22850,22850,0
|
|
20240503,185700,703970050,22850,22850,22850,22850,0
|
|
20240503,185600,703970050,22850,22850,22850,22850,0
|
|
20240503,185500,703970050,22850,22850,22850,22850,0
|
|
20240503,185400,703970050,22850,22850,22850,22850,0
|
|
20240503,185300,703970050,22850,22850,22850,22850,0
|
|
20240503,185200,703970050,22850,22850,22850,22850,0
|
|
20240503,185100,703970050,22850,22850,22850,22850,0
|
|
20240503,185000,703970050,22850,22850,22850,22850,65
|
|
20240503,184900,703970050,22850,22850,22850,22850,0
|
|
20240503,184800,703970050,22850,22850,22850,22850,0
|
|
20240503,184700,703970050,22850,22850,22850,22850,0
|
|
20240503,184600,703970050,22850,22850,22850,22850,0
|
|
20240503,184500,703970050,22850,22850,22850,22850,0
|
|
20240503,184400,703970050,22850,22850,22850,22850,0
|
|
20240503,184300,703970050,22850,22850,22850,22850,0
|
|
20240503,184200,703970050,22850,22850,22850,22850,0
|
|
20240503,184100,703970050,22850,22850,22850,22850,0
|
|
20240503,184000,703970050,22850,22850,22850,22850,0
|
|
20240503,183900,703970050,22850,22850,22850,22850,0
|
|
20240503,183800,703970050,22850,22850,22850,22850,0
|
|
20240503,183700,703970050,22850,22850,22850,22850,0
|
|
20240503,183600,703970050,22850,22850,22850,22850,0
|
|
20240503,183500,703970050,22850,22850,22850,22850,0
|
|
20240503,183400,703970050,22850,22850,22850,22850,0
|
|
20240503,183300,703970050,22850,22850,22850,22850,0
|
|
20240503,183200,703970050,22850,22850,22850,22850,0
|
|
20240503,183100,703970050,22850,22850,22850,22850,0
|
|
20240503,183000,703970050,22850,22850,22850,22850,0
|
|
20240503,182900,703970050,22850,22850,22850,22850,0
|
|
20240503,182800,703970050,22850,22850,22850,22850,0
|
|
20240503,182700,703970050,22850,22850,22850,22850,0
|
|
20240503,182600,703970050,22850,22850,22850,22850,0
|
|
20240503,182500,703970050,22850,22850,22850,22850,0
|
|
20240503,182400,703970050,22850,22850,22850,22850,0
|
|
20240503,182300,703970050,22850,22850,22850,22850,0
|
|
20240503,182200,703970050,22850,22850,22850,22850,0
|
|
20240503,182100,703970050,22850,22850,22850,22850,0
|
|
20240503,182000,703970050,22850,22850,22850,22850,65
|
|
20240503,181900,703970050,22850,22850,22850,22850,0
|
|
20240503,181800,703970050,22850,22850,22850,22850,0
|
|
20240503,181700,703970050,22850,22850,22850,22850,0
|
|
20240503,181600,703970050,22850,22850,22850,22850,0
|
|
20240503,181500,703970050,22850,22850,22850,22850,0
|
|
20240503,181400,703970050,22850,22850,22850,22850,0
|
|
20240503,181300,703970050,22850,22850,22850,22850,0
|
|
20240503,181200,703970050,22850,22850,22850,22850,0
|
|
20240503,181100,703970050,22850,22850,22850,22850,0
|
|
20240503,181000,703970050,22850,22850,22850,22850,0
|
|
20240503,180900,703970050,22850,22850,22850,22850,0
|
|
20240503,180800,703970050,22850,22850,22850,22850,0
|
|
20240503,180700,703970050,22850,22850,22850,22850,0
|
|
20240503,180600,703970050,22850,22850,22850,22850,0
|
|
20240503,180500,703970050,22850,22850,22850,22850,0
|
|
20240503,180400,703970050,22850,22850,22850,22850,0
|
|
20240503,180300,703970050,22850,22850,22850,22850,0
|
|
20240503,180200,703970050,22850,22850,22850,22850,0
|
|
20240503,180100,703970050,22850,22850,22850,22850,0
|
|
20240503,180000,703970050,22850,22850,22850,22850,0
|
|
20240503,175900,703970050,22850,22850,22850,22850,0
|
|
20240503,175800,703970050,22850,22850,22850,22850,0
|
|
20240503,175700,703970050,22850,22850,22850,22850,0
|
|
20240503,175600,703970050,22850,22850,22850,22850,0
|
|
20240503,175500,703970050,22850,22850,22850,22850,0
|
|
20240503,175400,703970050,22850,22850,22850,22850,0
|
|
20240503,175300,703970050,22850,22850,22850,22850,0
|
|
20240503,175200,703970050,22850,22850,22850,22850,0
|
|
20240503,175100,703970050,22850,22850,22850,22850,0
|
|
20240503,175000,703970050,22850,22850,22850,22850,65
|
|
20240503,174900,703970050,22850,22850,22850,22850,0
|
|
20240503,174800,703970050,22850,22850,22850,22850,0
|
|
20240503,174700,703970050,22850,22850,22850,22850,0
|
|
20240503,174600,703970050,22850,22850,22850,22850,0
|
|
20240503,174500,703970050,22850,22850,22850,22850,0
|
|
20240503,174400,703970050,22850,22850,22850,22850,0
|
|
20240503,174300,703970050,22850,22850,22850,22850,0
|
|
20240503,174200,703970050,22850,22850,22850,22850,0
|
|
20240503,174100,703970050,22850,22850,22850,22850,0
|
|
20240503,174000,703970050,22850,22850,22850,22850,0
|
|
20240503,173900,703970050,22850,22850,22850,22850,0
|
|
20240503,173800,703970050,22850,22850,22850,22850,0
|
|
20240503,173700,703970050,22850,22850,22850,22850,0
|
|
20240503,173600,703970050,22850,22850,22850,22850,0
|
|
20240503,173500,703970050,22850,22850,22850,22850,0
|
|
20240503,173400,703970050,22850,22850,22850,22850,0
|
|
20240503,173300,703970050,22850,22850,22850,22850,0
|
|
20240503,173200,703970050,22850,22850,22850,22850,0
|
|
20240503,173100,703970050,22850,22850,22850,22850,0
|
|
20240503,173000,703970050,22850,22850,22850,22850,0
|
|
20240503,172900,703970050,22850,22850,22850,22850,0
|
|
20240503,172800,703970050,22850,22850,22850,22850,0
|
|
20240503,172700,703970050,22850,22850,22850,22850,0
|
|
20240503,172600,703970050,22850,22850,22850,22850,0
|
|
20240503,172500,703970050,22850,22850,22850,22850,0
|
|
20240503,172400,703970050,22850,22850,22850,22850,0
|
|
20240503,172300,703970050,22850,22850,22850,22850,0
|
|
20240503,172200,703970050,22850,22850,22850,22850,0
|
|
20240503,172100,703970050,22850,22850,22850,22850,0
|
|
20240503,172000,703970050,22850,22850,22850,22850,65
|
|
20240503,171900,703970050,22850,22850,22850,22850,0
|
|
20240503,171800,703970050,22850,22850,22850,22850,0
|
|
20240503,171700,703970050,22850,22850,22850,22850,0
|
|
20240503,171600,703970050,22850,22850,22850,22850,0
|
|
20240503,171500,703970050,22850,22850,22850,22850,0
|
|
20240503,171400,703970050,22850,22850,22850,22850,0
|
|
20240503,171300,703970050,22850,22850,22850,22850,0
|
|
20240503,171200,703970050,22850,22850,22850,22850,0
|
|
20240503,171100,703970050,22850,22850,22850,22850,0
|
|
20240503,171000,703970050,22850,22850,22850,22850,0
|
|
20240503,170900,703970050,22850,22850,22850,22850,0
|
|
20240503,170800,703970050,22850,22850,22850,22850,0
|
|
20240503,170700,703970050,22850,22850,22850,22850,0
|
|
20240503,170600,703970050,22850,22850,22850,22850,0
|
|
20240503,170500,703970050,22850,22850,22850,22850,0
|
|
20240503,170400,703970050,22850,22850,22850,22850,0
|
|
20240503,170300,703970050,22850,22850,22850,22850,0
|
|
20240503,170200,703970050,22850,22850,22850,22850,0
|
|
20240503,170100,703970050,22850,22850,22850,22850,0
|
|
20240503,170000,703970050,22850,22850,22850,22850,0
|
|
20240503,165900,703970050,22850,22850,22850,22850,0
|
|
20240503,165800,703970050,22850,22850,22850,22850,0
|
|
20240503,165700,703970050,22850,22850,22850,22850,0
|
|
20240503,165600,703970050,22850,22850,22850,22850,0
|
|
20240503,165500,703970050,22850,22850,22850,22850,0
|
|
20240503,165400,703970050,22850,22850,22850,22850,0
|
|
20240503,165300,703970050,22850,22850,22850,22850,0
|
|
20240503,165200,703970050,22850,22850,22850,22850,0
|
|
20240503,165100,703970050,22850,22850,22850,22850,0
|
|
20240503,165000,703970050,22850,22850,22850,22850,65
|
|
20240503,164900,703970050,22850,22850,22850,22850,0
|
|
20240503,164800,703970050,22850,22850,22850,22850,0
|
|
20240503,164700,703970050,22850,22850,22850,22850,0
|
|
20240503,164600,703970050,22850,22850,22850,22850,0
|
|
20240503,164500,703970050,22850,22850,22850,22850,0
|
|
20240503,164400,703970050,22850,22850,22850,22850,0
|
|
20240503,164300,703970050,22850,22850,22850,22850,0
|
|
20240503,164200,703970050,22850,22850,22850,22850,0
|
|
20240503,164100,703970050,22850,22850,22850,22850,0
|
|
20240503,164000,703970050,22850,22850,22850,22850,0
|
|
20240503,163900,703970050,22850,22850,22850,22850,0
|
|
20240503,163800,703970050,22850,22850,22850,22850,0
|
|
20240503,163700,703970050,22850,22850,22850,22850,0
|
|
20240503,163600,703970050,22850,22850,22850,22850,0
|
|
20240503,163500,703970050,22850,22850,22850,22850,0
|
|
20240503,163400,703970050,22850,22850,22850,22850,0
|
|
20240503,163300,703970050,22850,22850,22850,22850,0
|
|
20240503,163200,703970050,22850,22850,22850,22850,0
|
|
20240503,163100,703970050,22850,22850,22850,22850,0
|
|
20240503,163000,703970050,22850,22850,22850,22850,0
|
|
20240503,162900,703970050,22850,22850,22850,22850,0
|
|
20240503,162800,703970050,22850,22850,22850,22850,0
|
|
20240503,162700,703970050,22850,22850,22850,22850,0
|
|
20240503,162600,703970050,22850,22850,22850,22850,0
|
|
20240503,162500,703970050,22850,22850,22850,22850,0
|
|
20240503,162400,703970050,22850,22850,22850,22850,0
|
|
20240503,162300,703970050,22850,22850,22850,22850,0
|
|
20240503,162200,703970050,22850,22850,22850,22850,0
|
|
20240503,162100,703970050,22850,22850,22850,22850,0
|
|
20240503,162000,703970050,22850,22850,22850,22850,65
|
|
20240503,161900,703970050,22850,22850,22850,22850,0
|
|
20240503,161800,703970050,22850,22850,22850,22850,0
|
|
20240503,161700,703970050,22850,22850,22850,22850,0
|
|
20240503,161600,703970050,22850,22850,22850,22850,0
|
|
20240503,161500,703970050,22850,22850,22850,22850,0
|
|
20240503,161400,703970050,22850,22850,22850,22850,0
|
|
20240503,161300,703970050,22850,22850,22850,22850,0
|
|
20240503,161200,703970050,22850,22850,22850,22850,0
|
|
20240503,161100,703970050,22850,22850,22850,22850,0
|
|
20240503,161000,703970050,22850,22850,22850,22850,0
|
|
20240503,160900,703970050,22850,22850,22850,22850,0
|
|
20240503,160800,703970050,22850,22850,22850,22850,0
|
|
20240503,160700,703970050,22850,22850,22850,22850,0
|
|
20240503,160600,703970050,22850,22850,22850,22850,0
|
|
20240503,160500,703970050,22850,22850,22850,22850,0
|
|
20240503,160400,703970050,22850,22850,22850,22850,0
|
|
20240503,160300,703970050,22850,22850,22850,22850,0
|
|
20240503,160200,703970050,22850,22850,22850,22850,0
|
|
20240503,160100,703970050,22850,22850,22850,22850,0
|
|
20240503,160000,703970050,22850,22850,22850,22850,0
|
|
20240503,155900,703970050,22850,22850,22850,22850,0
|
|
20240503,155800,703970050,22850,22850,22850,22850,0
|
|
20240503,155700,703970050,22850,22850,22850,22850,0
|
|
20240503,155600,703970050,22850,22850,22850,22850,0
|
|
20240503,155500,703970050,22850,22850,22850,22850,0
|
|
20240503,155400,703970050,22850,22850,22850,22850,0
|
|
20240503,155300,703970050,22850,22850,22850,22850,0
|
|
20240503,155200,703970050,22850,22850,22850,22850,0
|
|
20240503,155100,703970050,22850,22850,22850,22850,0
|
|
20240503,155000,703970050,22850,22850,22850,22850,65
|
|
20240503,154900,703970050,22850,22850,22850,22850,0
|
|
20240503,154800,703970050,22850,22850,22850,22850,0
|
|
20240503,154700,703970050,22850,22850,22850,22850,0
|
|
20240503,154600,703970050,22850,22850,22850,22850,0
|
|
20240503,154500,703970050,22850,22850,22850,22850,0
|
|
20240503,154400,703970050,22850,22850,22850,22850,0
|
|
20240503,154300,703970050,22850,22850,22850,22850,0
|
|
20240503,154200,703970050,22850,22850,22850,22850,0
|
|
20240503,154100,703970050,22850,22850,22850,22850,0
|
|
20240503,154000,703970050,22850,22850,22850,22850,0
|
|
20240503,153900,703970050,22850,22850,22850,22850,0
|
|
20240503,153800,703970050,22850,22850,22850,22850,0
|
|
20240503,153700,703970050,22850,22850,22850,22850,0
|
|
20240503,153600,703970050,22850,22850,22850,22850,0
|
|
20240503,153500,703970050,22850,22850,22850,22850,0
|
|
20240503,153400,703970050,22850,22850,22850,22850,0
|
|
20240503,153300,703970050,22850,22850,22850,22850,0
|
|
20240503,153200,703970050,22850,22850,22850,22850,0
|
|
20240503,153100,703970050,22850,22850,22850,22850,0
|
|
20240503,153000,703970050,22850,22850,22850,22850,65
|
|
20240503,152900,702484800,22850,22850,22850,22850,0
|
|
20240503,152800,702484800,22850,22850,22850,22850,0
|
|
20240503,152700,702484800,22850,22850,22850,22850,0
|
|
20240503,152600,702484800,22850,22850,22850,22850,0
|
|
20240503,152500,702484800,22850,22850,22850,22850,0
|
|
20240503,152400,702484800,22850,22850,22850,22850,0
|
|
20240503,152300,702484800,22850,22850,22850,22850,0
|
|
20240503,152200,702484800,22850,22850,22850,22850,0
|
|
20240503,152100,702484800,22850,22850,22850,22850,0
|
|
20240503,152000,702484800,22850,22850,22850,22850,0
|
|
20240503,151900,702484800,22850,22900,22950,22850,238
|
|
20240503,151800,697035300,22950,22950,23000,22950,155
|
|
20240503,151700,693475550,22950,22950,22950,22950,51
|
|
20240503,151600,692305100,22900,22950,22950,22900,212
|
|
20240503,151500,687442750,22900,22950,22950,22900,214
|
|
20240503,151400,682538150,22950,22950,22950,22950,125
|
|
20240503,151300,679669400,22950,22900,22950,22900,206
|
|
20240503,151200,674949350,22900,22900,22900,22900,197
|
|
20240503,151100,670438050,22900,22900,22900,22900,153
|
|
20240503,151000,666934350,22900,22900,22900,22900,146
|
|
20240503,150900,663590950,22900,22900,22900,22900,165
|
|
20240503,150800,659812450,22950,22950,22950,22850,211
|
|
20240503,150700,654975450,22950,22900,22950,22900,216
|
|
20240503,150600,650022000,22950,22950,22950,22950,153
|
|
20240503,150500,646510650,22950,22900,22950,22900,160
|
|
20240503,150400,642843850,22900,22900,22900,22900,153
|
|
20240503,150300,639340150,22950,22950,22950,22950,156
|
|
20240503,150200,635759950,22900,22900,22900,22900,154
|
|
20240503,150100,632233350,22900,22900,22900,22850,132
|
|
20240503,150000,629210600,22900,22900,22950,22900,176
|
|
20240503,145900,625176800,22900,22900,22900,22900,168
|
|
20240503,145800,621329600,22850,22850,22850,22850,104
|
|
20240503,145700,618953200,22800,22900,22950,22800,257
|
|
20240503,145600,613075100,22850,22850,22850,22850,212
|
|
20240503,145500,608230900,22900,22950,22950,22900,159
|
|
20240503,145400,604589450,22900,23000,23000,22900,161
|
|
20240503,145300,600899200,23000,22950,23000,22900,311
|
|
20240503,145200,593760200,23000,22950,23000,22950,237
|
|
20240503,145100,588318300,22950,22950,22950,22900,223
|
|
20240503,145000,583201350,22950,22950,23000,22950,225
|
|
20240503,144900,578033000,22950,22950,22950,22950,252
|
|
20240503,144800,572249600,22950,22950,22950,22950,205
|
|
20240503,144700,567544850,22950,22950,22950,22950,273
|
|
20240503,144600,561279500,22950,22900,22950,22900,174
|
|
20240503,144500,557288400,22900,22900,22900,22900,187
|
|
20240503,144400,553006100,22900,22900,22900,22900,47
|
|
20240503,144300,551929800,22900,22900,22900,22900,76
|
|
20240503,144200,550189400,22900,22900,22900,22900,76
|
|
20240503,144100,548449000,22900,22900,22900,22900,73
|
|
20240503,144000,546777300,22900,22900,22900,22900,82
|
|
20240503,143900,544899500,22900,22900,22900,22900,242
|
|
20240503,143800,539357700,22900,22850,22900,22850,259
|
|
20240503,143700,533437700,22850,22800,22850,22800,88
|
|
20240503,143600,531428050,22800,22800,22800,22800,362
|
|
20240503,143500,523174450,22800,22700,22800,22700,70
|
|
20240503,143400,521579900,22700,22700,22800,22700,98
|
|
20240503,143300,519347800,22700,22800,22800,22700,110
|
|
20240503,143200,516844350,22750,22800,22800,22750,96
|
|
20240503,143100,514656700,22750,22700,22750,22700,109
|
|
20240503,143000,512178250,22700,22550,22700,22550,106
|
|
20240503,142900,509782850,22550,22600,22600,22550,97
|
|
20240503,142800,507595050,22600,22600,22650,22600,41
|
|
20240503,142700,506668400,22600,22600,22750,22600,69
|
|
20240503,142600,505108000,22600,22550,22650,22550,24
|
|
20240503,142500,504566100,22550,22550,22600,22550,143
|
|
20240503,142400,501341350,22550,22550,22600,22550,186
|
|
20240503,142300,497146250,22550,22550,22650,22550,196
|
|
20240503,142200,492725900,22550,22550,22650,22550,278
|
|
20240503,142100,486451250,22600,22600,22650,22600,183
|
|
20240503,142000,482315350,22600,22600,22650,22600,242
|
|
20240503,141900,476845100,22600,22650,22650,22600,195
|
|
20240503,141800,472429150,22600,22650,22700,22600,204
|
|
20240503,141700,467813650,22650,22650,22700,22600,207
|
|
20240503,141600,463130550,22650,22600,22650,22600,217
|
|
20240503,141500,458223850,22600,22650,22650,22600,361
|
|
20240503,141400,450060050,22650,22650,22700,22650,170
|
|
20240503,141300,446209450,22700,22650,22700,22650,191
|
|
20240503,141200,441882650,22650,22650,22650,22650,181
|
|
20240503,141100,437783000,22700,22650,22700,22650,203
|
|
20240503,141000,433184850,22650,22650,22700,22650,201
|
|
20240503,140900,428632150,22650,22650,22700,22650,230
|
|
20240503,140800,423418300,22650,22650,22650,22650,208
|
|
20240503,140700,418707100,22650,22650,22650,22650,228
|
|
20240503,140600,413542900,22650,22650,22700,22650,149
|
|
20240503,140500,410167300,22650,22650,22700,22650,224
|
|
20240503,140400,405093400,22650,22700,22700,22650,428
|
|
20240503,140300,395379900,22700,22750,22750,22700,151
|
|
20240503,140200,391951600,22700,22700,22750,22700,170
|
|
20240503,140100,388092200,22700,22700,22750,22700,243
|
|
20240503,140000,382575800,22700,22700,22750,22700,183
|
|
20240503,135900,378420550,22700,22800,22800,22700,174
|
|
20240503,135800,374464300,22750,22700,22750,22700,163
|
|
20240503,135700,370758650,22850,22700,22850,22650,156
|
|
20240503,135600,367221650,22850,22750,22850,22650,161
|
|
20240503,135500,363572000,22750,22650,22750,22650,53
|
|
20240503,135400,362370250,22600,22600,22600,22600,0
|
|
20240503,135300,362370250,22600,22700,22700,22600,516
|
|
20240503,135200,350701400,22800,22750,22800,22650,250
|
|
20240503,135100,345023400,22900,22800,22900,22800,79
|
|
20240503,135000,343220450,22600,22600,22600,22600,0
|
|
20240503,134900,343220450,22600,22700,22700,22600,748
|
|
20240503,134800,326274000,22800,22800,22800,22800,0
|
|
20240503,134700,326274000,22800,22800,22800,22800,0
|
|
20240503,134600,326274000,22800,22750,22800,22650,689
|
|
20240503,134500,310614900,22750,22750,22750,22750,0
|
|
20240503,134400,310614900,22750,22750,22750,22750,0
|
|
20240503,134300,310614900,22750,22800,22800,22750,519
|
|
20240503,134200,298807600,22900,22800,22900,22750,421
|
|
20240503,134100,289226500,22750,22750,22750,22750,0
|
|
20240503,134000,289226500,22750,22750,22750,22750,0
|
|
20240503,133900,289226500,22750,22900,22900,22750,673
|
|
20240503,133800,273906350,22900,22900,22900,22900,1
|
|
20240503,133700,273883450,22950,22950,22950,22950,0
|
|
20240503,133600,273883450,22950,22850,22950,22750,810
|
|
20240503,133500,255381050,22900,22900,22900,22900,0
|
|
20240503,133400,255381050,22900,22900,22900,22900,50
|
|
20240503,133300,254236050,23000,22900,23000,22900,535
|
|
20240503,133200,241983250,22950,22950,22950,22950,493
|
|
20240503,133100,230668900,23000,23000,23000,23000,2
|
|
20240503,133000,230622900,23000,23000,23000,23000,5
|
|
20240503,132900,230507900,23000,23000,23000,23000,14
|
|
20240503,132800,230185900,23000,23000,23000,23000,0
|
|
20240503,132700,230185900,23000,23000,23000,23000,0
|
|
20240503,132600,230185900,23000,23000,23000,23000,1
|
|
20240503,132500,230162900,23000,23000,23000,23000,0
|
|
20240503,132400,230162900,23000,23000,23000,23000,13
|
|
20240503,132300,229863900,23000,23000,23000,23000,0
|
|
20240503,132200,229863900,23000,23000,23000,23000,100
|
|
20240503,132100,227563900,23000,23000,23000,23000,0
|
|
20240503,132000,227563900,23000,23000,23000,23000,13
|
|
20240503,131900,227264900,23000,23000,23000,23000,0
|
|
20240503,131800,227264900,23000,23000,23000,23000,0
|
|
20240503,131700,227264900,23000,23000,23000,23000,0
|
|
20240503,131600,227264900,23000,23000,23000,23000,0
|
|
20240503,131500,227264900,23000,23000,23000,23000,13
|
|
20240503,131400,226965900,22950,22950,22950,22950,10
|
|
20240503,131300,226736400,22950,22950,22950,22950,0
|
|
20240503,131200,226736400,22950,22950,22950,22950,0
|
|
20240503,131100,226736400,22950,23050,23050,22950,22
|
|
20240503,131000,226230200,22950,22950,22950,22950,50
|
|
20240503,130900,225082700,23050,23050,23050,23050,0
|
|
20240503,130800,225082700,23050,23050,23050,23050,0
|
|
20240503,130700,225082700,23050,23050,23050,23050,0
|
|
20240503,130600,225082700,23050,23000,23050,23000,94
|
|
20240503,130500,222920050,23050,23050,23050,23050,0
|
|
20240503,130400,222920050,23050,23050,23050,23050,0
|
|
20240503,130300,222920050,23050,23050,23050,23050,0
|
|
20240503,130200,222920050,23050,23050,23050,23050,13
|
|
20240503,130100,222620400,23050,23050,23050,23050,0
|
|
20240503,130000,222620400,23050,23050,23050,23050,6
|
|
20240503,125900,222482100,23050,23050,23050,23050,0
|
|
20240503,125800,222482100,23050,23050,23050,23050,1
|
|
20240503,125700,222459050,23000,23000,23000,23000,22
|
|
20240503,125600,221953050,23000,23000,23000,23000,1
|
|
20240503,125500,221930050,23000,23000,23000,23000,0
|
|
20240503,125400,221930050,23000,23000,23000,23000,40
|
|
20240503,125300,221010050,23000,23000,23000,23000,13
|
|
20240503,125200,220711050,23000,23000,23000,23000,1
|
|
20240503,125100,220688050,23000,23000,23000,23000,10
|
|
20240503,125000,220458050,23050,23050,23050,23050,0
|
|
20240503,124900,220458050,23050,23050,23050,23050,0
|
|
20240503,124800,220458050,23050,23050,23050,23050,13
|
|
20240503,124700,220158400,23050,23050,23050,23050,0
|
|
20240503,124600,220158400,23050,23050,23050,23050,0
|
|
20240503,124500,220158400,23050,23050,23050,23050,0
|
|
20240503,124400,220158400,23050,23050,23050,23050,13
|
|
20240503,124300,219858750,23050,23050,23050,23050,0
|
|
20240503,124200,219858750,23050,23050,23050,23050,0
|
|
20240503,124100,219858750,23050,23050,23050,23050,0
|
|
20240503,124000,219858750,23050,23050,23050,23050,0
|
|
20240503,123900,219858750,23050,23050,23050,23050,13
|
|
20240503,123800,219559100,23050,23050,23050,23050,0
|
|
20240503,123700,219559100,23050,23050,23050,23050,0
|
|
20240503,123600,219559100,23050,23050,23050,23050,0
|
|
20240503,123500,219559100,23050,23050,23050,23050,13
|
|
20240503,123400,219259450,22950,22950,22950,22950,0
|
|
20240503,123300,219259450,22950,22950,22950,22950,0
|
|
20240503,123200,219259450,22950,22950,22950,22950,315
|
|
20240503,123100,212030200,23000,22950,23000,22950,47
|
|
20240503,123000,210950900,23000,22950,23000,22950,15
|
|
20240503,122900,210606150,23000,23000,23000,23000,50
|
|
20240503,122800,209456150,22950,22950,22950,22950,10
|
|
20240503,122700,209226650,23000,23000,23000,23000,0
|
|
20240503,122600,209226650,23000,23000,23000,23000,15
|
|
20240503,122500,208881650,23000,23000,23000,23000,0
|
|
20240503,122400,208881650,23000,23000,23000,23000,50
|
|
20240503,122300,207731650,23000,23000,23000,23000,45
|
|
20240503,122200,206696650,23000,23000,23000,23000,59
|
|
20240503,122100,205339650,22950,22950,22950,22950,17
|
|
20240503,122000,204949500,23000,23000,23000,23000,0
|
|
20240503,121900,204949500,23000,23000,23000,23000,1
|
|
20240503,121800,204926500,23050,23050,23050,23050,0
|
|
20240503,121700,204926500,23050,23050,23050,23050,13
|
|
20240503,121600,204626850,22950,22950,22950,22950,0
|
|
20240503,121500,204626850,22950,22950,22950,22950,0
|
|
20240503,121400,204626850,22950,22950,22950,22950,0
|
|
20240503,121300,204626850,22950,23000,23050,22950,142
|
|
20240503,121200,201366450,23000,23000,23000,23000,127
|
|
20240503,121100,198445450,23050,23050,23050,23050,0
|
|
20240503,121000,198445450,23050,23050,23050,23050,0
|
|
20240503,120900,198445450,23050,23050,23050,23050,0
|
|
20240503,120800,198445450,23050,23000,23050,23000,106
|
|
20240503,120700,196006800,23000,23000,23000,23000,0
|
|
20240503,120600,196006800,23000,23000,23000,23000,1
|
|
20240503,120500,195983800,23000,23000,23000,23000,5
|
|
20240503,120400,195868800,23050,23050,23050,23050,13
|
|
20240503,120300,195569150,23050,23050,23050,23050,0
|
|
20240503,120200,195569150,23050,23050,23050,23050,0
|
|
20240503,120100,195569150,23050,23050,23050,23050,0
|
|
20240503,120000,195569150,23050,23050,23050,23050,0
|
|
20240503,115900,195569150,23050,23050,23050,23050,14
|
|
20240503,115800,195246450,23050,23050,23050,23050,0
|
|
20240503,115700,195246450,23050,23050,23050,23050,0
|
|
20240503,115600,195246450,23050,23050,23050,23050,0
|
|
20240503,115500,195246450,23050,23050,23050,23050,13
|
|
20240503,115400,194946800,23050,23050,23050,23050,0
|
|
20240503,115300,194946800,23050,23050,23050,23050,0
|
|
20240503,115200,194946800,23050,23050,23050,23050,0
|
|
20240503,115100,194946800,23050,23050,23050,23050,0
|
|
20240503,115000,194946800,23050,23050,23050,23050,13
|
|
20240503,114900,194647150,23000,23000,23000,23000,0
|
|
20240503,114800,194647150,23000,23000,23000,23000,0
|
|
20240503,114700,194647150,23000,23000,23000,23000,0
|
|
20240503,114600,194647150,23000,23000,23000,23000,13
|
|
20240503,114500,194348150,22950,22950,22950,22950,5
|
|
20240503,114400,194233400,23050,23050,23050,23050,0
|
|
20240503,114300,194233400,23050,23050,23050,23050,0
|
|
20240503,114200,194233400,23050,23050,23050,23050,0
|
|
20240503,114100,194233400,23050,23050,23050,23050,13
|
|
20240503,114000,193933750,23050,23050,23050,23050,0
|
|
20240503,113900,193933750,23050,23050,23050,23050,0
|
|
20240503,113800,193933750,23050,23050,23050,23050,0
|
|
20240503,113700,193933750,23050,23050,23050,23050,13
|
|
20240503,113600,193634100,23050,23050,23050,23050,0
|
|
20240503,113500,193634100,23050,23050,23050,23050,0
|
|
20240503,113400,193634100,23050,23050,23050,23050,0
|
|
20240503,113300,193634100,23050,23050,23050,23050,13
|
|
20240503,113200,193334450,23050,23050,23050,23050,0
|
|
20240503,113100,193334450,23050,23050,23050,23050,0
|
|
20240503,113000,193334450,23050,23050,23050,23050,0
|
|
20240503,112900,193334450,23050,23050,23050,23050,0
|
|
20240503,112800,193334450,23050,23050,23050,23050,13
|
|
20240503,112700,193034800,23050,23050,23050,23050,1
|
|
20240503,112600,193011750,23050,23050,23050,23050,0
|
|
20240503,112500,193011750,23050,23050,23050,23050,0
|
|
20240503,112400,193011750,23050,23050,23050,23050,13
|
|
20240503,112300,192712100,22950,22950,22950,22950,0
|
|
20240503,112200,192712100,22950,22950,22950,22950,17
|
|
20240503,112100,192321950,23050,23050,23050,23050,5
|
|
20240503,112000,192206700,22950,22950,22950,22950,242
|
|
20240503,111900,186652800,22950,23050,23050,22950,35
|
|
20240503,111800,185848250,23000,23050,23050,23000,56
|
|
20240503,111700,184559950,23050,23050,23050,23050,0
|
|
20240503,111600,184559950,23050,23050,23050,23050,0
|
|
20240503,111500,184559950,23050,23050,23050,23050,7
|
|
20240503,111400,184398600,23050,23050,23050,23050,0
|
|
20240503,111300,184398600,23050,23050,23050,23050,100
|
|
20240503,111200,182093600,23050,23050,23050,23050,10
|
|
20240503,111100,181863100,23050,23050,23050,23050,0
|
|
20240503,111000,181863100,23050,23050,23050,23050,13
|
|
20240503,110900,181563450,23100,23100,23100,23100,0
|
|
20240503,110800,181563450,23100,23100,23100,23100,0
|
|
20240503,110700,181563450,23100,23100,23100,23100,0
|
|
20240503,110600,181563450,23100,23100,23100,23100,13
|
|
20240503,110500,181263150,23000,23000,23000,23000,0
|
|
20240503,110400,181263150,23000,23000,23000,23000,0
|
|
20240503,110300,181263150,23000,23000,23000,23000,1461
|
|
20240503,110200,147660150,23000,23000,23000,23000,60
|
|
20240503,110100,146280150,23100,23100,23100,23100,13
|
|
20240503,110000,145979850,23100,23100,23100,23100,0
|
|
20240503,105900,145979850,23100,23100,23100,23100,0
|
|
20240503,105800,145979850,23100,23100,23100,23100,0
|
|
20240503,105700,145979850,23100,23100,23100,23100,13
|
|
20240503,105600,145679550,23050,23050,23050,23050,0
|
|
20240503,105500,145679550,23050,23050,23050,23050,241
|
|
20240503,105400,140124500,23050,23000,23050,23000,63
|
|
20240503,105300,138672400,23050,23050,23050,23050,0
|
|
20240503,105200,138672400,23050,23050,23050,23050,13
|
|
20240503,105100,138372750,23050,23050,23050,23050,0
|
|
20240503,105000,138372750,23050,23050,23050,23050,8
|
|
20240503,104900,138188350,23050,23050,23050,23050,10
|
|
20240503,104800,137957850,23050,23050,23050,23050,63
|
|
20240503,104700,136505700,23050,23000,23050,23000,140
|
|
20240503,104600,133284700,23050,23000,23050,23000,5
|
|
20240503,104500,133169650,23050,23050,23050,23050,0
|
|
20240503,104400,133169650,23050,23050,23050,23050,50
|
|
20240503,104300,132017150,23050,23050,23050,23050,13
|
|
20240503,104200,131717500,23050,23050,23050,23050,5
|
|
20240503,104100,131602250,23050,23050,23050,23050,0
|
|
20240503,104000,131602250,23050,23050,23050,23050,0
|
|
20240503,103900,131602250,23050,23050,23050,23050,18
|
|
20240503,103800,131187350,23100,23100,23100,23100,1
|
|
20240503,103700,131164250,23000,23000,23000,23000,631
|
|
20240503,103600,116651250,23100,23100,23100,23100,0
|
|
20240503,103500,116651250,23100,23100,23100,23100,0
|
|
20240503,103400,116651250,23100,23050,23100,23050,613
|
|
20240503,103300,102520950,23150,23150,23150,23150,0
|
|
20240503,103200,102520950,23150,23150,23150,23150,0
|
|
20240503,103100,102520950,23150,23150,23150,23150,0
|
|
20240503,103000,102520950,23150,23150,23150,23150,13
|
|
20240503,102900,102220000,23150,23150,23150,23150,0
|
|
20240503,102800,102220000,23150,23150,23150,23150,0
|
|
20240503,102700,102220000,23150,23150,23150,23150,0
|
|
20240503,102600,102220000,23150,23150,23150,23150,13
|
|
20240503,102500,101919050,23150,23150,23150,23150,0
|
|
20240503,102400,101919050,23150,23150,23150,23150,0
|
|
20240503,102300,101919050,23150,23150,23150,23150,57
|
|
20240503,102200,100599500,23150,23150,23150,23150,0
|
|
20240503,102100,100599500,23150,23150,23150,23150,14
|
|
20240503,102000,100275400,23150,23150,23150,23150,0
|
|
20240503,101900,100275400,23150,23150,23150,23150,0
|
|
20240503,101800,100275400,23150,23150,23150,23150,0
|
|
20240503,101700,100275400,23150,23150,23150,23150,14
|
|
20240503,101600,99951300,23100,23100,23100,23100,0
|
|
20240503,101500,99951300,23100,23100,23100,23100,22
|
|
20240503,101400,99443100,23100,23100,23100,23100,0
|
|
20240503,101300,99443100,23100,23100,23100,23100,18
|
|
20240503,101200,99027300,23100,23100,23100,23100,14
|
|
20240503,101100,98703900,23050,23050,23050,23050,0
|
|
20240503,101000,98703900,23050,23050,23050,23050,15
|
|
20240503,100900,98358150,23100,23100,23100,23100,0
|
|
20240503,100800,98358150,23100,23100,23100,23100,14
|
|
20240503,100700,98034750,23050,23050,23050,23050,0
|
|
20240503,100600,98034750,23050,23050,23050,23050,0
|
|
20240503,100500,98034750,23050,23050,23050,23050,200
|
|
20240503,100400,93424750,23100,23100,23100,23100,0
|
|
20240503,100300,93424750,23100,23100,23100,23100,36
|
|
20240503,100200,92593150,23100,23100,23100,23100,10
|
|
20240503,100100,92362150,23100,23100,23100,23100,0
|
|
20240503,100000,92362150,23100,23100,23100,23100,0
|
|
20240503,095900,92362150,23100,23050,23100,23050,32
|
|
20240503,095800,91623850,23050,23100,23100,23050,500
|
|
20240503,095700,80098750,23100,23100,23100,23100,0
|
|
20240503,095600,80098750,23100,23100,23100,23100,600
|
|
20240503,095500,66238750,23100,23100,23100,23100,0
|
|
20240503,095400,66238750,23100,23100,23100,23100,14
|
|
20240503,095300,65915350,23150,23150,23150,23150,0
|
|
20240503,095200,65915350,23150,23150,23150,23150,0
|
|
20240503,095100,65915350,23150,23100,23150,23100,43
|
|
20240503,095000,64920400,23150,23150,23150,23150,14
|
|
20240503,094900,64596300,23150,23150,23150,23150,19
|
|
20240503,094800,64156450,23100,23050,23100,23050,680
|
|
20240503,094700,48464450,23050,23050,23050,23050,0
|
|
20240503,094600,48464450,23050,23050,23050,23050,20
|
|
20240503,094500,48003450,23100,23100,23100,23050,324
|
|
20240503,094400,40519550,23050,23050,23050,23050,500
|
|
20240503,094300,28994550,23100,23100,23100,23100,0
|
|
20240503,094200,28994550,23100,23050,23100,23050,66
|
|
20240503,094100,27470200,23050,23050,23100,23050,253
|
|
20240503,094000,21637850,23100,23100,23100,23100,1
|
|
20240503,093900,21614750,23100,23100,23100,23100,26
|
|
20240503,093800,21014150,23150,23100,23150,23100,11
|
|
20240503,093700,20760000,23100,23100,23100,23100,50
|
|
20240503,093600,19605000,23150,23150,23150,23150,14
|
|
20240503,093500,19280900,23150,23150,23150,23150,1
|
|
20240503,093400,19257750,23100,23100,23100,23100,0
|
|
20240503,093300,19257750,23100,23100,23100,23100,50
|
|
20240503,093200,18102750,23100,23200,23200,23100,253
|
|
20240503,093100,12250100,23150,23150,23150,23150,0
|
|
20240503,093000,12250100,23150,23150,23150,23150,0
|
|
20240503,092900,12250100,23150,23150,23150,23150,5
|
|
20240503,092800,12134350,23250,23250,23250,23250,5
|
|
20240503,092700,12018100,23250,23250,23250,23250,14
|
|
20240503,092600,11692600,23300,23300,23300,23300,0
|
|
20240503,092500,11692600,23300,23300,23300,23300,0
|
|
20240503,092400,11692600,23300,23300,23300,23300,0
|
|
20240503,092300,11692600,23300,23250,23300,23250,159
|
|
20240503,092200,7995150,23300,23300,23300,23300,30
|
|
20240503,092100,7296150,23350,23350,23350,23350,0
|
|
20240503,092000,7296150,23350,23350,23350,23350,2
|
|
20240503,091900,7249450,23400,23400,23400,23400,7
|
|
20240503,091800,7085650,23400,23400,23400,23400,14
|
|
20240503,091700,6758050,23400,23400,23400,23400,0
|
|
20240503,091600,6758050,23400,23400,23400,23400,1
|
|
20240503,091500,6734650,23400,23400,23400,23400,2
|
|
20240503,091400,6687850,23400,23400,23400,23400,14
|
|
20240503,091300,6360250,23350,23350,23350,23350,0
|
|
20240503,091200,6360250,23350,23350,23350,23350,0
|
|
20240503,091100,6360250,23350,23350,23350,23350,0
|
|
20240503,091000,6360250,23350,23400,23400,23350,17
|
|
20240503,090900,5962600,23300,23400,23400,23300,35
|
|
20240503,090800,5146900,23400,23400,23400,23400,52
|
|
20240503,090700,3930100,23400,23400,23400,23400,50
|
|
20240503,090600,2760100,23400,23400,23400,23400,0
|
|
20240503,090500,2760100,23400,23400,23400,23400,16
|
|
20240503,090400,2385700,23450,23450,23450,23450,0
|
|
20240503,090300,2385700,23450,23450,23450,23450,35
|
|
20240503,090200,1564950,23400,23400,23400,23400,11
|
|
20240503,090100,1307550,23250,23250,23250,23250,9
|
|
20240503,090000,1098300,23350,23250,23450,23250,47
|