576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,183300,2218940450,30800,30800,30800,30800,1266
|
|
20240502,183200,2218940450,30800,30800,30800,30800,0
|
|
20240502,183100,2218940450,30800,30800,30800,30800,0
|
|
20240502,183000,2218940450,30800,30800,30800,30800,0
|
|
20240502,182900,2218940450,30800,30800,30800,30800,0
|
|
20240502,182800,2218940450,30800,30800,30800,30800,0
|
|
20240502,182700,2218940450,30800,30800,30800,30800,0
|
|
20240502,182600,2218940450,30800,30800,30800,30800,0
|
|
20240502,182500,2218940450,30800,30800,30800,30800,0
|
|
20240502,182400,2218940450,30800,30800,30800,30800,0
|
|
20240502,182300,2218940450,30800,30800,30800,30800,0
|
|
20240502,182200,2218940450,30800,30800,30800,30800,0
|
|
20240502,182100,2218940450,30800,30800,30800,30800,0
|
|
20240502,182000,2218940450,30800,30800,30800,30800,0
|
|
20240502,181900,2218940450,30800,30800,30800,30800,0
|
|
20240502,181800,2218940450,30800,30800,30800,30800,0
|
|
20240502,181700,2218940450,30800,30800,30800,30800,0
|
|
20240502,181600,2218940450,30800,30800,30800,30800,0
|
|
20240502,181500,2218940450,30800,30800,30800,30800,0
|
|
20240502,181400,2218940450,30800,30800,30800,30800,0
|
|
20240502,181300,2218940450,30800,30800,30800,30800,0
|
|
20240502,181200,2218940450,30800,30800,30800,30800,0
|
|
20240502,181100,2218940450,30800,30800,30800,30800,0
|
|
20240502,181000,2218940450,30800,30800,30800,30800,0
|
|
20240502,180900,2218940450,30800,30800,30800,30800,0
|
|
20240502,180800,2218940450,30800,30800,30800,30800,0
|
|
20240502,180700,2218940450,30800,30800,30800,30800,0
|
|
20240502,180600,2218940450,30800,30800,30800,30800,0
|
|
20240502,180500,2218940450,30800,30800,30800,30800,0
|
|
20240502,180400,2218940450,30800,30800,30800,30800,0
|
|
20240502,180300,2218940450,30800,30800,30800,30800,1266
|
|
20240502,180200,2218940450,30800,30800,30800,30800,0
|
|
20240502,180100,2218940450,30800,30800,30800,30800,0
|
|
20240502,180000,2218940450,30800,30800,30800,30800,0
|
|
20240502,175900,2218940450,30800,30800,30800,30800,0
|
|
20240502,175800,2218940450,30800,30800,30800,30800,0
|
|
20240502,175700,2218940450,30800,30800,30800,30800,0
|
|
20240502,175600,2218940450,30800,30800,30800,30800,0
|
|
20240502,175500,2218940450,30800,30800,30800,30800,0
|
|
20240502,175400,2218940450,30800,30800,30800,30800,0
|
|
20240502,175300,2218940450,30800,30800,30800,30800,0
|
|
20240502,175200,2218940450,30800,30800,30800,30800,0
|
|
20240502,175100,2218940450,30800,30800,30800,30800,0
|
|
20240502,175000,2218940450,30800,30800,30800,30800,0
|
|
20240502,174900,2218940450,30800,30800,30800,30800,0
|
|
20240502,174800,2218940450,30800,30800,30800,30800,0
|
|
20240502,174700,2218940450,30800,30800,30800,30800,0
|
|
20240502,174600,2218940450,30800,30800,30800,30800,0
|
|
20240502,174500,2218940450,30800,30800,30800,30800,0
|
|
20240502,174400,2218940450,30800,30800,30800,30800,0
|
|
20240502,174300,2218940450,30800,30800,30800,30800,0
|
|
20240502,174200,2218940450,30800,30800,30800,30800,0
|
|
20240502,174100,2218940450,30800,30800,30800,30800,0
|
|
20240502,174000,2218940450,30800,30800,30800,30800,0
|
|
20240502,173900,2218940450,30800,30800,30800,30800,0
|
|
20240502,173800,2218940450,30800,30800,30800,30800,0
|
|
20240502,173700,2218940450,30800,30800,30800,30800,0
|
|
20240502,173600,2218940450,30800,30800,30800,30800,0
|
|
20240502,173500,2218940450,30800,30800,30800,30800,0
|
|
20240502,173400,2218940450,30800,30800,30800,30800,0
|
|
20240502,173300,2218940450,30800,30800,30800,30800,1266
|
|
20240502,173200,2218940450,30800,30800,30800,30800,0
|
|
20240502,173100,2218940450,30800,30800,30800,30800,0
|
|
20240502,173000,2218940450,30800,30800,30800,30800,0
|
|
20240502,172900,2218940450,30800,30800,30800,30800,0
|
|
20240502,172800,2218940450,30800,30800,30800,30800,0
|
|
20240502,172700,2218940450,30800,30800,30800,30800,0
|
|
20240502,172600,2218940450,30800,30800,30800,30800,0
|
|
20240502,172500,2218940450,30800,30800,30800,30800,0
|
|
20240502,172400,2218940450,30800,30800,30800,30800,0
|
|
20240502,172300,2218940450,30800,30800,30800,30800,0
|
|
20240502,172200,2218940450,30800,30800,30800,30800,0
|
|
20240502,172100,2218940450,30800,30800,30800,30800,0
|
|
20240502,172000,2218940450,30800,30800,30800,30800,0
|
|
20240502,171900,2218940450,30800,30800,30800,30800,0
|
|
20240502,171800,2218940450,30800,30800,30800,30800,0
|
|
20240502,171700,2218940450,30800,30800,30800,30800,0
|
|
20240502,171600,2218940450,30800,30800,30800,30800,0
|
|
20240502,171500,2218940450,30800,30800,30800,30800,0
|
|
20240502,171400,2218940450,30800,30800,30800,30800,0
|
|
20240502,171300,2218940450,30800,30800,30800,30800,0
|
|
20240502,171200,2218940450,30800,30800,30800,30800,0
|
|
20240502,171100,2218940450,30800,30800,30800,30800,0
|
|
20240502,171000,2218940450,30800,30800,30800,30800,0
|
|
20240502,170900,2218940450,30800,30800,30800,30800,0
|
|
20240502,170800,2218940450,30800,30800,30800,30800,0
|
|
20240502,170700,2218940450,30800,30800,30800,30800,0
|
|
20240502,170600,2218940450,30800,30800,30800,30800,0
|
|
20240502,170500,2218940450,30800,30800,30800,30800,0
|
|
20240502,170400,2218940450,30800,30800,30800,30800,0
|
|
20240502,170300,2218940450,30800,30800,30800,30800,1266
|
|
20240502,170200,2218940450,30800,30800,30800,30800,0
|
|
20240502,170100,2218940450,30800,30800,30800,30800,0
|
|
20240502,170000,2218940450,30800,30800,30800,30800,0
|
|
20240502,165900,2218940450,30800,30800,30800,30800,0
|
|
20240502,165800,2218940450,30800,30800,30800,30800,0
|
|
20240502,165700,2218940450,30800,30800,30800,30800,0
|
|
20240502,165600,2218940450,30800,30800,30800,30800,0
|
|
20240502,165500,2218940450,30800,30800,30800,30800,0
|
|
20240502,165400,2218940450,30800,30800,30800,30800,0
|
|
20240502,165300,2218940450,30800,30800,30800,30800,0
|
|
20240502,165200,2218940450,30800,30800,30800,30800,0
|
|
20240502,165100,2218940450,30800,30800,30800,30800,0
|
|
20240502,165000,2218940450,30800,30800,30800,30800,0
|
|
20240502,164900,2218940450,30800,30800,30800,30800,0
|
|
20240502,164800,2218940450,30800,30800,30800,30800,0
|
|
20240502,164700,2218940450,30800,30800,30800,30800,0
|
|
20240502,164600,2218940450,30800,30800,30800,30800,0
|
|
20240502,164500,2218940450,30800,30800,30800,30800,0
|
|
20240502,164400,2218940450,30800,30800,30800,30800,0
|
|
20240502,164300,2218940450,30800,30800,30800,30800,0
|
|
20240502,164200,2218940450,30800,30800,30800,30800,0
|
|
20240502,164100,2218940450,30800,30800,30800,30800,0
|
|
20240502,164000,2218940450,30800,30800,30800,30800,0
|
|
20240502,163900,2218940450,30800,30800,30800,30800,0
|
|
20240502,163800,2218940450,30800,30800,30800,30800,0
|
|
20240502,163700,2218940450,30800,30800,30800,30800,0
|
|
20240502,163600,2218940450,30800,30800,30800,30800,0
|
|
20240502,163500,2218940450,30800,30800,30800,30800,0
|
|
20240502,163400,2218940450,30800,30800,30800,30800,0
|
|
20240502,163300,2218940450,30800,30800,30800,30800,1266
|
|
20240502,163200,2218940450,30800,30800,30800,30800,0
|
|
20240502,163100,2218940450,30800,30800,30800,30800,0
|
|
20240502,163000,2218940450,30800,30800,30800,30800,0
|
|
20240502,162900,2218940450,30800,30800,30800,30800,0
|
|
20240502,162800,2218940450,30800,30800,30800,30800,0
|
|
20240502,162700,2218940450,30800,30800,30800,30800,0
|
|
20240502,162600,2218940450,30800,30800,30800,30800,0
|
|
20240502,162500,2218940450,30800,30800,30800,30800,0
|
|
20240502,162400,2218940450,30800,30800,30800,30800,0
|
|
20240502,162300,2218940450,30800,30800,30800,30800,0
|
|
20240502,162200,2218940450,30800,30800,30800,30800,0
|
|
20240502,162100,2218940450,30800,30800,30800,30800,0
|
|
20240502,162000,2218940450,30800,30800,30800,30800,0
|
|
20240502,161900,2218940450,30800,30800,30800,30800,0
|
|
20240502,161800,2218940450,30800,30800,30800,30800,0
|
|
20240502,161700,2218940450,30800,30800,30800,30800,0
|
|
20240502,161600,2218940450,30800,30800,30800,30800,0
|
|
20240502,161500,2218940450,30800,30800,30800,30800,0
|
|
20240502,161400,2218940450,30800,30800,30800,30800,0
|
|
20240502,161300,2218940450,30800,30800,30800,30800,0
|
|
20240502,161200,2218940450,30800,30800,30800,30800,0
|
|
20240502,161100,2218940450,30800,30800,30800,30800,0
|
|
20240502,161000,2218940450,30800,30800,30800,30800,0
|
|
20240502,160900,2218940450,30800,30800,30800,30800,0
|
|
20240502,160800,2218940450,30800,30800,30800,30800,0
|
|
20240502,160700,2218940450,30800,30800,30800,30800,0
|
|
20240502,160600,2218940450,30800,30800,30800,30800,0
|
|
20240502,160500,2218940450,30800,30800,30800,30800,0
|
|
20240502,160400,2218940450,30800,30800,30800,30800,0
|
|
20240502,160300,2218940450,30800,30800,30800,30800,1266
|
|
20240502,160200,2218940450,30800,30800,30800,30800,0
|
|
20240502,160100,2218940450,30800,30800,30800,30800,0
|
|
20240502,160000,2218940450,30800,30800,30800,30800,0
|
|
20240502,155900,2218940450,30800,30800,30800,30800,0
|
|
20240502,155800,2218940450,30800,30800,30800,30800,0
|
|
20240502,155700,2218940450,30800,30800,30800,30800,0
|
|
20240502,155600,2218940450,30800,30800,30800,30800,0
|
|
20240502,155500,2218940450,30800,30800,30800,30800,0
|
|
20240502,155400,2218940450,30800,30800,30800,30800,0
|
|
20240502,155300,2218940450,30800,30800,30800,30800,0
|
|
20240502,155200,2218940450,30800,30800,30800,30800,0
|
|
20240502,155100,2218940450,30800,30800,30800,30800,0
|
|
20240502,155000,2218940450,30800,30800,30800,30800,0
|
|
20240502,154900,2218940450,30800,30800,30800,30800,0
|
|
20240502,154800,2218940450,30800,30800,30800,30800,0
|
|
20240502,154700,2218940450,30800,30800,30800,30800,0
|
|
20240502,154600,2218940450,30800,30800,30800,30800,0
|
|
20240502,154500,2218940450,30800,30800,30800,30800,0
|
|
20240502,154400,2218940450,30800,30800,30800,30800,0
|
|
20240502,154300,2218940450,30800,30800,30800,30800,0
|
|
20240502,154200,2218940450,30800,30800,30800,30800,0
|
|
20240502,154100,2218940450,30800,30800,30800,30800,0
|
|
20240502,154000,2218940450,30800,30800,30800,30800,0
|
|
20240502,153900,2218940450,30800,30800,30800,30800,0
|
|
20240502,153800,2218940450,30800,30800,30800,30800,0
|
|
20240502,153700,2218940450,30800,30800,30800,30800,0
|
|
20240502,153600,2218940450,30800,30800,30800,30800,0
|
|
20240502,153500,2218940450,30800,30800,30800,30800,0
|
|
20240502,153400,2218940450,30800,30800,30800,30800,0
|
|
20240502,153300,2218940450,30800,30800,30800,30800,1266
|
|
20240502,153200,2218940450,30800,30800,30800,30800,0
|
|
20240502,153100,2218940450,30800,30800,30800,30800,0
|
|
20240502,153000,2218940450,30800,30800,30800,30800,1266
|
|
20240502,152900,2179947650,30850,30850,30850,30850,0
|
|
20240502,152800,2179947650,30850,30850,30850,30850,0
|
|
20240502,152700,2179947650,30850,30850,30850,30850,0
|
|
20240502,152600,2179947650,30850,30850,30850,30850,0
|
|
20240502,152500,2179947650,30850,30850,30850,30850,0
|
|
20240502,152400,2179947650,30850,30850,30850,30850,0
|
|
20240502,152300,2179947650,30850,30850,30850,30850,0
|
|
20240502,152200,2179947650,30850,30850,30850,30850,0
|
|
20240502,152100,2179947650,30850,30850,30850,30850,0
|
|
20240502,152000,2179947650,30850,30850,30850,30850,0
|
|
20240502,151900,2179947650,30850,30850,30900,30850,158
|
|
20240502,151800,2175073250,30850,30850,30850,30850,138
|
|
20240502,151700,2170815950,30850,30800,30850,30800,27
|
|
20240502,151600,2169984250,30850,30800,30850,30800,60
|
|
20240502,151500,2168133500,30800,30800,30850,30800,72
|
|
20240502,151400,2165915850,30750,30800,30800,30750,155
|
|
20240502,151300,2161142500,30800,30800,30800,30800,180
|
|
20240502,151200,2155598500,30750,30750,30750,30750,0
|
|
20240502,151100,2155598500,30750,30750,30750,30750,100
|
|
20240502,151000,2152523500,30750,30750,30800,30750,88
|
|
20240502,150900,2149814450,30850,30800,30850,30800,64
|
|
20240502,150800,2147841300,30800,30800,30850,30800,405
|
|
20240502,150700,2135367250,30850,30850,30850,30850,105
|
|
20240502,150600,2132128000,30850,30800,30850,30800,63
|
|
20240502,150500,2130185700,30850,30850,30850,30800,10
|
|
20240502,150400,2129877250,30850,30850,30850,30850,0
|
|
20240502,150300,2129877250,30850,30800,30850,30800,57
|
|
20240502,150200,2128118950,30800,30800,30800,30800,50
|
|
20240502,150100,2126578950,30800,30800,30800,30800,25
|
|
20240502,150000,2125808950,30800,30800,30800,30750,79
|
|
20240502,145900,2123375800,30800,30800,30800,30800,56
|
|
20240502,145800,2121651000,30800,30800,30800,30800,0
|
|
20240502,145700,2121651000,30800,30750,30800,30750,75
|
|
20240502,145600,2119342250,30750,30750,30750,30750,0
|
|
20240502,145500,2119342250,30750,30700,30750,30700,50
|
|
20240502,145400,2117805100,30750,30700,30750,30700,173
|
|
20240502,145300,2112486550,30750,30750,30750,30750,2
|
|
20240502,145200,2112425050,30750,30750,30750,30700,104
|
|
20240502,145100,2109230200,30750,30750,30750,30750,50
|
|
20240502,145000,2107692700,30700,30700,30750,30700,124
|
|
20240502,144900,2103885400,30700,30700,30700,30700,85
|
|
20240502,144800,2101275900,30700,30650,30750,30650,473
|
|
20240502,144700,2086756000,30650,30700,30700,30650,108
|
|
20240502,144600,2083445650,30700,30650,30700,30650,15
|
|
20240502,144500,2082985250,30700,30650,30700,30600,291
|
|
20240502,144400,2074056350,30650,30650,30650,30650,186
|
|
20240502,144300,2068355450,30650,30550,30650,30550,346
|
|
20240502,144200,2057769350,30500,30700,30700,30500,6042
|
|
20240502,144100,1873186050,30800,30700,30800,30650,199
|
|
20240502,144000,1867075200,30650,30700,30900,30650,2076
|
|
20240502,143900,1803376950,30900,30800,30900,30700,6237
|
|
20240502,143800,1611772100,30750,30800,30800,30750,59
|
|
20240502,143700,1609957200,30800,30800,30800,30800,118
|
|
20240502,143600,1606322800,30800,30800,30800,30800,15
|
|
20240502,143500,1605860800,30750,30750,30900,30750,131
|
|
20240502,143400,1601826800,30900,30900,30900,30900,2
|
|
20240502,143300,1601765000,30750,30750,30900,30750,91
|
|
20240502,143200,1598963600,30750,30750,30750,30750,45
|
|
20240502,143100,1597579850,30750,30800,30800,30750,68
|
|
20240502,143000,1595487900,30800,30800,30800,30800,28
|
|
20240502,142900,1594625500,30900,30750,30900,30750,126
|
|
20240502,142800,1590740750,30800,30800,30800,30800,60
|
|
20240502,142700,1588892750,30750,30750,30750,30750,50
|
|
20240502,142600,1587355250,30750,30900,30900,30750,106
|
|
20240502,142500,1584086600,30750,30800,30900,30750,98
|
|
20240502,142400,1581069450,30800,30800,30800,30800,46
|
|
20240502,142300,1579652650,30800,30800,30800,30750,62
|
|
20240502,142200,1577743950,30800,30800,30800,30800,518
|
|
20240502,142100,1561789550,30900,30850,30900,30800,181
|
|
20240502,142000,1556212750,30850,30800,30850,30800,5
|
|
20240502,141900,1556058550,30850,30850,30850,30850,88
|
|
20240502,141800,1553343750,30900,30850,30900,30850,75
|
|
20240502,141700,1551029950,30850,30900,30900,30850,47
|
|
20240502,141600,1549579900,30900,30850,30900,30800,204
|
|
20240502,141500,1543281450,30800,30850,30850,30800,160
|
|
20240502,141400,1538347950,30850,30850,30850,30850,40
|
|
20240502,141300,1537113950,30800,30800,30800,30800,41
|
|
20240502,141200,1535851150,30900,30900,30900,30800,115
|
|
20240502,141100,1532302750,30900,30800,30900,30800,48
|
|
20240502,141000,1530824050,30800,30800,30800,30800,41
|
|
20240502,140900,1529561250,30800,30800,30800,30800,70
|
|
20240502,140800,1527405250,30800,30800,30900,30800,246
|
|
20240502,140700,1519823450,30900,30800,30900,30800,65
|
|
20240502,140600,1517819350,30800,30800,30900,30800,386
|
|
20240502,140500,1505930450,30800,30800,30800,30800,71
|
|
20240502,140400,1503743650,30900,30900,30900,30900,166
|
|
20240502,140300,1498614250,30800,30800,30800,30800,89
|
|
20240502,140200,1495873050,30850,30850,30850,30850,6
|
|
20240502,140100,1495687950,30850,30850,30850,30850,201
|
|
20240502,140000,1489487100,30850,30850,30850,30850,44
|
|
20240502,135900,1488129700,30850,30850,30900,30850,92
|
|
20240502,135800,1485290950,30850,30850,30850,30850,70
|
|
20240502,135700,1483131450,30900,30900,30900,30850,55
|
|
20240502,135600,1481433900,30850,30900,30900,30850,58
|
|
20240502,135500,1479644200,30900,30800,30900,30800,199
|
|
20240502,135400,1473506750,30800,30800,30800,30800,66
|
|
20240502,135300,1471473950,30800,30800,30800,30800,54
|
|
20240502,135200,1469810750,30850,30800,30850,30800,56
|
|
20240502,135100,1468085450,30800,30800,30800,30800,0
|
|
20240502,135000,1468085450,30800,30800,30800,30800,88
|
|
20240502,134900,1465375050,30850,30850,30850,30850,12
|
|
20240502,134800,1465004850,30850,30850,30900,30850,133
|
|
20240502,134700,1460901250,30850,30800,30850,30800,61
|
|
20240502,134600,1459021450,30850,30850,30850,30850,31
|
|
20240502,134500,1458065100,30800,30800,30850,30800,62
|
|
20240502,134400,1456155450,30800,30850,30850,30800,87
|
|
20240502,134300,1453473700,30850,30800,30850,30800,74
|
|
20240502,134200,1451193950,30800,30800,30800,30800,45
|
|
20240502,134100,1449807950,30800,30800,30800,30800,40
|
|
20240502,134000,1448575950,30800,30850,30850,30800,64
|
|
20240502,133900,1446604150,30800,30800,30800,30800,47
|
|
20240502,133800,1445156550,30850,30800,30850,30800,56
|
|
20240502,133700,1443431150,30800,30800,30800,30800,117
|
|
20240502,133600,1439827550,30800,30800,30800,30800,66
|
|
20240502,133500,1437794750,30800,30800,30800,30800,1
|
|
20240502,133400,1437763950,30800,30800,30850,30800,113
|
|
20240502,133300,1434282900,30850,30800,30850,30800,24
|
|
20240502,133200,1433543550,30800,30800,30800,30800,96
|
|
20240502,133100,1430586750,30800,30800,30800,30800,44
|
|
20240502,133000,1429231550,30850,30850,30850,30850,106
|
|
20240502,132900,1425961450,30850,30800,30850,30750,197
|
|
20240502,132800,1419893200,30800,30800,30800,30800,104
|
|
20240502,132700,1416690000,30800,30850,30850,30800,53
|
|
20240502,132600,1415057500,30850,30800,30850,30750,222
|
|
20240502,132500,1408221450,30800,30800,30800,30800,60
|
|
20240502,132400,1406373450,30750,30800,30850,30750,171
|
|
20240502,132300,1401108500,30800,30800,30800,30800,149
|
|
20240502,132200,1396519300,30800,30800,30800,30800,106
|
|
20240502,132100,1393254500,30750,30750,30750,30750,68
|
|
20240502,132000,1391163500,30900,30800,30900,30800,158
|
|
20240502,131900,1386295600,30800,30800,30800,30800,171
|
|
20240502,131800,1381028800,30800,30800,30800,30800,122
|
|
20240502,131700,1377271200,30800,30800,30800,30800,21
|
|
20240502,131600,1376624400,30800,30800,30800,30800,49
|
|
20240502,131500,1375115200,30800,30900,30900,30800,42
|
|
20240502,131400,1373821100,30900,30850,30900,30800,88
|
|
20240502,131300,1371108650,30850,30800,30850,30800,50
|
|
20240502,131200,1369568400,30800,30800,30800,30800,41
|
|
20240502,131100,1368305600,30850,30850,30850,30850,122
|
|
20240502,131000,1364541900,30850,30900,30900,30850,58
|
|
20240502,130900,1362752500,30900,30850,30900,30850,41
|
|
20240502,130800,1361487550,30900,30850,30900,30850,68
|
|
20240502,130700,1359388900,30850,30850,30850,30850,45
|
|
20240502,130600,1358000650,30850,30850,30850,30850,60
|
|
20240502,130500,1356149650,30850,30900,30900,30850,48
|
|
20240502,130400,1354668800,30850,30850,30850,30850,47
|
|
20240502,130300,1353218850,30900,30900,30900,30900,0
|
|
20240502,130200,1353218850,30900,30850,30900,30850,23
|
|
20240502,130100,1352509250,30850,30850,30850,30850,1
|
|
20240502,130000,1352478400,30850,30850,30900,30850,5
|
|
20240502,125900,1352324100,30850,30900,30900,30850,25
|
|
20240502,125800,1351552750,30900,30900,30900,30900,12
|
|
20240502,125700,1351181950,30900,30900,30900,30900,100
|
|
20240502,125600,1348091950,30900,30900,30900,30900,0
|
|
20240502,125500,1348091950,30900,30900,30900,30900,0
|
|
20240502,125400,1348091950,30900,30850,30900,30850,276
|
|
20240502,125300,1339576550,30850,30850,30850,30850,150
|
|
20240502,125200,1334949050,30900,30900,30900,30900,2
|
|
20240502,125100,1334887250,30850,30850,30850,30850,0
|
|
20240502,125000,1334887250,30850,30850,30850,30850,41
|
|
20240502,124900,1333622400,30900,30900,30900,30900,0
|
|
20240502,124800,1333622400,30900,30900,30900,30900,11
|
|
20240502,124700,1333282500,30850,30850,30850,30850,23
|
|
20240502,124600,1332572950,30850,30850,30850,30850,100
|
|
20240502,124500,1329487950,30850,30850,30850,30850,200
|
|
20240502,124400,1323317950,30850,30850,30850,30850,21
|
|
20240502,124300,1322670100,30900,30850,30900,30850,45
|
|
20240502,124200,1321279650,30900,30850,30900,30850,117
|
|
20240502,124100,1317669500,30850,30850,30850,30850,28
|
|
20240502,124000,1316805700,30900,30900,30900,30900,6
|
|
20240502,123900,1316620300,30950,30950,30950,30950,1
|
|
20240502,123800,1316589350,30950,30950,30950,30950,0
|
|
20240502,123700,1316589350,30950,30900,30950,30850,23
|
|
20240502,123600,1315879200,30950,30950,30950,30950,0
|
|
20240502,123500,1315879200,30950,30950,30950,30950,52
|
|
20240502,123400,1314269800,30950,30950,30950,30950,5
|
|
20240502,123300,1314115050,30950,31000,31000,30950,75
|
|
20240502,123200,1311793700,30950,30950,30950,30950,29
|
|
20240502,123100,1310896150,30950,30950,30950,30950,0
|
|
20240502,123000,1310896150,30950,30950,30950,30950,2
|
|
20240502,122900,1310834250,31000,31000,31000,31000,0
|
|
20240502,122800,1310834250,31000,31000,31000,30850,3
|
|
20240502,122700,1310741400,31000,30850,31000,30850,31
|
|
20240502,122600,1309783550,30850,30850,30850,30850,5
|
|
20240502,122500,1309629300,30850,30900,30900,30850,196
|
|
20240502,122400,1303574200,30950,30950,30950,30950,0
|
|
20240502,122300,1303574200,30950,30950,30950,30950,0
|
|
20240502,122200,1303574200,30950,30950,30950,30950,3
|
|
20240502,122100,1303481350,30950,30950,30950,30950,0
|
|
20240502,122000,1303481350,30950,30850,30950,30850,130
|
|
20240502,121900,1299469650,30850,30850,30850,30850,0
|
|
20240502,121800,1299469650,30850,30850,30850,30850,119
|
|
20240502,121700,1295798500,30900,30900,30900,30900,61
|
|
20240502,121600,1293913600,31000,31000,31000,31000,1
|
|
20240502,121500,1293882600,31000,30950,31000,30900,553
|
|
20240502,121400,1276788850,31000,31000,31000,31000,0
|
|
20240502,121300,1276788850,31000,31000,31000,30950,74
|
|
20240502,121200,1274495900,31000,31000,31000,31000,0
|
|
20240502,121100,1274495900,31000,31000,31000,31000,0
|
|
20240502,121000,1274495900,31000,31000,31000,31000,53
|
|
20240502,120900,1272852900,30950,30950,30950,30950,21
|
|
20240502,120800,1272202950,31000,31000,31000,31000,47
|
|
20240502,120700,1270745950,30950,30950,30950,30950,14
|
|
20240502,120600,1270312650,30950,30950,30950,30950,0
|
|
20240502,120500,1270312650,30950,31000,31000,30950,54
|
|
20240502,120400,1268639700,31000,31000,31000,31000,52
|
|
20240502,120300,1267027700,30950,30950,30950,30950,2
|
|
20240502,120200,1266965800,31000,31000,31000,31000,1
|
|
20240502,120100,1266934800,31000,30950,31000,30950,1622
|
|
20240502,120000,1216730750,30950,30950,30950,30950,0
|
|
20240502,115900,1216730750,30950,30950,30950,30950,2
|
|
20240502,115800,1216668850,30950,30950,30950,30950,34
|
|
20240502,115700,1215616550,30900,30900,30900,30900,21
|
|
20240502,115600,1214967650,30900,30950,30950,30900,45
|
|
20240502,115500,1213577100,30950,30900,30950,30900,5
|
|
20240502,115400,1213422550,30950,30950,30950,30950,0
|
|
20240502,115300,1213422550,30950,30950,30950,30900,75
|
|
20240502,115200,1211102450,30900,30900,30900,30900,5
|
|
20240502,115100,1210947950,30950,30950,30950,30950,10
|
|
20240502,115000,1210638450,30900,30900,30900,30900,21
|
|
20240502,114900,1209989550,30950,30950,30950,30950,2
|
|
20240502,114800,1209927650,30950,30950,30950,30950,0
|
|
20240502,114700,1209927650,30950,30950,30950,30950,0
|
|
20240502,114600,1209927650,30950,30900,30950,30900,9
|
|
20240502,114500,1209649150,30850,30850,30850,30850,143
|
|
20240502,114400,1205237600,30900,30900,30900,30900,14
|
|
20240502,114300,1204805000,30900,30900,30950,30900,193
|
|
20240502,114200,1198840550,30900,30900,30900,30900,10
|
|
20240502,114100,1198531550,30900,30900,30900,30900,21
|
|
20240502,114000,1197882650,30900,30900,30900,30900,1
|
|
20240502,113900,1197851750,30900,30900,30900,30900,13
|
|
20240502,113800,1197450050,30900,30850,30900,30850,82
|
|
20240502,113700,1194917600,30850,30850,30900,30850,141
|
|
20240502,113600,1190566900,30850,30900,30900,30850,508
|
|
20240502,113500,1174872700,30900,30900,30900,30900,22
|
|
20240502,113400,1174192900,30950,30950,30950,30950,20
|
|
20240502,113300,1173573900,30950,30950,30950,30950,11
|
|
20240502,113200,1173233450,30950,30900,30950,30900,53
|
|
20240502,113100,1171593150,30900,30950,30950,30900,65
|
|
20240502,113000,1169582450,31000,31000,31000,31000,34
|
|
20240502,112900,1168528450,31000,30950,31000,30950,102
|
|
20240502,112800,1165366550,31000,31000,31000,31000,2
|
|
20240502,112700,1165304550,30900,30950,30950,30900,22
|
|
20240502,112600,1164623700,31000,31000,31000,31000,4
|
|
20240502,112500,1164499700,31000,31000,31000,31000,2
|
|
20240502,112400,1164437700,30900,30900,30900,30900,81
|
|
20240502,112300,1161934800,30950,30950,30950,30950,0
|
|
20240502,112200,1161934800,30950,30950,30950,30950,245
|
|
20240502,112100,1154352050,30900,30900,30900,30900,0
|
|
20240502,112000,1154352050,30900,30950,30950,30900,4
|
|
20240502,111900,1154228350,30950,30950,30950,30950,121
|
|
20240502,111800,1150483400,30950,30900,30950,30900,51
|
|
20240502,111700,1148906900,30900,30950,30950,30900,43
|
|
20240502,111600,1147576100,30950,30950,30950,30950,0
|
|
20240502,111500,1147576100,30950,30950,30950,30950,1
|
|
20240502,111400,1147545150,30950,30900,30950,30900,59
|
|
20240502,111300,1145720100,30950,30950,30950,30950,0
|
|
20240502,111200,1145720100,30950,30950,30950,30950,5
|
|
20240502,111100,1145565350,30950,30950,30950,30950,5
|
|
20240502,111000,1145410600,30950,30950,30950,30950,154
|
|
20240502,110900,1140644300,30950,30900,30950,30850,46
|
|
20240502,110800,1139222250,30850,30850,30850,30850,0
|
|
20240502,110700,1139222250,30850,30950,30950,30850,259
|
|
20240502,110600,1131226400,30950,30950,30950,30950,82
|
|
20240502,110500,1128688500,30950,30900,30950,30900,334
|
|
20240502,110400,1118366850,30900,30900,30900,30900,46
|
|
20240502,110300,1116945450,30900,30900,30900,30900,173
|
|
20240502,110200,1111599750,30900,30850,30900,30850,64
|
|
20240502,110100,1109625250,30900,30900,30900,30900,35
|
|
20240502,110000,1108543750,30900,30850,30900,30850,145
|
|
20240502,105900,1104063350,30850,30850,30850,30850,1
|
|
20240502,105800,1104032500,30850,30850,30850,30850,21
|
|
20240502,105700,1103384650,30900,30900,30900,30900,2
|
|
20240502,105600,1103322850,30850,30850,30850,30850,2
|
|
20240502,105500,1103261150,30850,30850,30850,30850,21
|
|
20240502,105400,1102613300,30900,30900,30900,30900,5
|
|
20240502,105300,1102458800,30900,30850,30900,30850,6
|
|
20240502,105200,1102273450,30850,30900,30950,30850,456
|
|
20240502,105100,1088182400,30900,30900,30900,30900,20
|
|
20240502,105000,1087564400,30950,30950,30950,30950,447
|
|
20240502,104900,1073729750,31000,31000,31000,31000,2
|
|
20240502,104800,1073667750,31000,31000,31000,31000,0
|
|
20240502,104700,1073667750,31000,31000,31000,30950,71
|
|
20240502,104600,1071467750,31000,31000,31000,31000,46
|
|
20240502,104500,1070041750,31000,30950,31000,30950,7
|
|
20240502,104400,1069824850,31050,31050,31050,31050,2
|
|
20240502,104300,1069762750,31050,31050,31050,31050,5
|
|
20240502,104200,1069607500,31050,31000,31050,31000,82
|
|
20240502,104100,1067065250,31050,31050,31050,31050,10
|
|
20240502,104000,1066754750,31050,31050,31050,31050,32
|
|
20240502,103900,1065761150,31050,31050,31050,31000,29
|
|
20240502,103800,1064861750,31050,31050,31050,31050,0
|
|
20240502,103700,1064861750,31050,31050,31050,31050,48
|
|
20240502,103600,1063371350,31050,31050,31050,31050,9
|
|
20240502,103500,1063091900,31050,31050,31050,31050,26
|
|
20240502,103400,1062284600,31050,31050,31100,31050,163
|
|
20240502,103300,1057223050,31100,31100,31100,31100,101
|
|
20240502,103200,1054081950,31100,31050,31100,31050,133
|
|
20240502,103100,1049949200,31100,31100,31100,31100,39
|
|
20240502,103000,1048736300,31100,31000,31100,31000,228
|
|
20240502,102900,1041656850,31000,31000,31000,31000,21
|
|
20240502,102800,1041005850,31050,31050,31050,31050,0
|
|
20240502,102700,1041005850,31050,30900,31050,30900,35
|
|
20240502,102600,1039919250,30900,30900,30900,30900,11
|
|
20240502,102500,1039579350,31050,31050,31050,30850,1569
|
|
20240502,102400,991158700,30900,30850,31000,30850,527
|
|
20240502,102300,974822200,30850,30850,30850,30850,45
|
|
20240502,102200,973433950,30850,30850,30850,30850,316
|
|
20240502,102100,963685350,30850,30850,30850,30850,1
|
|
20240502,102000,963654500,30850,30800,30850,30800,24
|
|
20240502,101900,962914350,30800,30800,30800,30800,26
|
|
20240502,101800,962113550,30850,30800,30850,30800,54
|
|
20240502,101700,960448650,30800,30800,30800,30800,83
|
|
20240502,101600,957892250,30950,30950,30950,30950,0
|
|
20240502,101500,957892250,30950,30950,30950,30950,219
|
|
20240502,101400,951114200,30950,30800,30950,30800,471
|
|
20240502,101300,936586950,30800,30850,30850,30800,274
|
|
20240502,101200,928145850,30850,30850,30850,30800,176
|
|
20240502,101100,922722700,30950,30850,30950,30850,48
|
|
20240502,101000,921237800,30850,30850,30850,30850,0
|
|
20240502,100900,921237800,30850,30800,30850,30800,8
|
|
20240502,100800,920991200,30800,30850,30850,30800,145
|
|
20240502,100700,916524000,30850,30950,30950,30850,214
|
|
20240502,100600,909909050,30800,30850,30900,30800,107
|
|
20240502,100500,906607150,30850,30850,30850,30850,34
|
|
20240502,100400,905558250,30800,30800,30800,30800,20
|
|
20240502,100300,904942250,30800,30850,30850,30800,13
|
|
20240502,100200,904541700,30800,30800,30800,30800,0
|
|
20240502,100100,904541700,30800,30800,30800,30800,0
|
|
20240502,100000,904541700,30800,30850,30850,30800,105
|
|
20240502,095900,901307650,30800,30800,30800,30800,21
|
|
20240502,095800,900660850,30800,30800,30800,30800,10
|
|
20240502,095700,900352850,30850,30850,30850,30850,65
|
|
20240502,095600,898347600,30900,30900,30900,30900,3
|
|
20240502,095500,898254900,30900,30900,30900,30900,67
|
|
20240502,095400,896184600,30850,30850,30850,30850,21
|
|
20240502,095300,895536750,30900,30900,30900,30900,2
|
|
20240502,095200,895474950,30900,30850,30900,30700,353
|
|
20240502,095100,884586800,30650,30700,30700,30650,3319
|
|
20240502,095000,782705600,30750,30800,30800,30700,78
|
|
20240502,094900,780310550,30700,30750,30800,30700,126
|
|
20240502,094800,776435100,30700,30700,30700,30700,2359
|
|
20240502,094700,704013800,30750,30750,30750,30750,0
|
|
20240502,094600,704013800,30750,30900,30900,30750,1965
|
|
20240502,094500,643587150,30900,30800,30900,30800,541
|
|
20240502,094400,626919250,30800,30800,30800,30800,689
|
|
20240502,094300,605698050,30750,30750,30800,30750,2834
|
|
20240502,094200,518411350,30800,30800,30800,30750,160
|
|
20240502,094100,513484350,30750,30750,30800,30750,311
|
|
20240502,094000,503916100,30800,30800,30800,30800,0
|
|
20240502,093900,503916100,30800,30750,30800,30750,147
|
|
20240502,093800,499394850,30800,30800,30800,30800,251
|
|
20240502,093700,491664050,30900,30900,30900,30800,10
|
|
20240502,093600,491355750,30850,30850,30850,30850,113
|
|
20240502,093500,487869700,30850,30850,30850,30850,145
|
|
20240502,093400,483396450,30850,30800,30850,30800,88
|
|
20240502,093300,480682800,30800,30800,30800,30800,181
|
|
20240502,093200,475108000,30750,30750,30750,30750,0
|
|
20240502,093100,475108000,30750,30750,30750,30750,1
|
|
20240502,093000,475077250,30750,30750,30750,30750,231
|
|
20240502,092900,467974000,30750,30750,30750,30750,61
|
|
20240502,092800,466098250,30750,30750,30750,30750,50
|
|
20240502,092700,464560750,30750,30750,30750,30750,7
|
|
20240502,092600,464345500,30750,30750,30750,30700,87
|
|
20240502,092500,461671350,30750,30650,30750,30650,9
|
|
20240502,092400,461394950,30650,30700,30700,30600,32
|
|
20240502,092300,460414450,30650,30650,30650,30650,36
|
|
20240502,092200,459311050,30650,30700,30700,30650,692
|
|
20240502,092100,438089750,30750,30700,30750,30700,340
|
|
20240502,092000,427644750,30700,30700,30700,30700,40
|
|
20240502,091900,426416750,30750,30750,30750,30750,5
|
|
20240502,091800,426263000,30750,30750,30750,30750,590
|
|
20240502,091700,408120500,30750,30800,30800,30750,489
|
|
20240502,091600,393064300,30850,30850,30850,30850,12
|
|
20240502,091500,392694100,30850,30800,30850,30800,43
|
|
20240502,091400,391368200,30850,30850,30850,30850,4
|
|
20240502,091300,391244800,30850,30950,30950,30850,7
|
|
20240502,091200,391028450,30850,30950,30950,30850,2000
|
|
20240502,091100,329307650,30950,30950,30950,30950,20
|
|
20240502,091000,328688650,31000,31000,31050,31000,795
|
|
20240502,090900,304038150,30950,30950,30950,30950,87
|
|
20240502,090800,301345500,31050,31000,31050,31000,2058
|
|
20240502,090700,237547000,30950,30950,30950,30950,511
|
|
20240502,090600,221731550,30950,30950,30950,30950,80
|
|
20240502,090500,219255550,30700,30900,30950,30700,5634
|
|
20240502,090400,45923750,30900,30800,30900,30800,34
|
|
20240502,090300,44874450,30800,30750,30800,30750,57
|
|
20240502,090200,43119900,30750,30750,30750,30750,5
|
|
20240502,090100,42966150,30750,30700,30750,30700,131
|
|
20240502,090000,38938900,30700,30900,30900,30700,1159
|