605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,190200,85967400,38900,38900,38900,38900,46
|
|
20240503,190100,85967400,38900,38900,38900,38900,0
|
|
20240503,190000,85967400,38900,38900,38900,38900,0
|
|
20240503,185900,85967400,38900,38900,38900,38900,0
|
|
20240503,185800,85967400,38900,38900,38900,38900,0
|
|
20240503,185700,85967400,38900,38900,38900,38900,0
|
|
20240503,185600,85967400,38900,38900,38900,38900,0
|
|
20240503,185500,85967400,38900,38900,38900,38900,0
|
|
20240503,185400,85967400,38900,38900,38900,38900,0
|
|
20240503,185300,85967400,38900,38900,38900,38900,0
|
|
20240503,185200,85967400,38900,38900,38900,38900,0
|
|
20240503,185100,85967400,38900,38900,38900,38900,0
|
|
20240503,185000,85967400,38900,38900,38900,38900,0
|
|
20240503,184900,85967400,38900,38900,38900,38900,0
|
|
20240503,184800,85967400,38900,38900,38900,38900,0
|
|
20240503,184700,85967400,38900,38900,38900,38900,0
|
|
20240503,184600,85967400,38900,38900,38900,38900,0
|
|
20240503,184500,85967400,38900,38900,38900,38900,0
|
|
20240503,184400,85967400,38900,38900,38900,38900,0
|
|
20240503,184300,85967400,38900,38900,38900,38900,0
|
|
20240503,184200,85967400,38900,38900,38900,38900,0
|
|
20240503,184100,85967400,38900,38900,38900,38900,0
|
|
20240503,184000,85967400,38900,38900,38900,38900,0
|
|
20240503,183900,85967400,38900,38900,38900,38900,0
|
|
20240503,183800,85967400,38900,38900,38900,38900,0
|
|
20240503,183700,85967400,38900,38900,38900,38900,0
|
|
20240503,183600,85967400,38900,38900,38900,38900,0
|
|
20240503,183500,85967400,38900,38900,38900,38900,0
|
|
20240503,183400,85967400,38900,38900,38900,38900,0
|
|
20240503,183300,85967400,38900,38900,38900,38900,0
|
|
20240503,183200,85967400,38900,38900,38900,38900,46
|
|
20240503,183100,85967400,38900,38900,38900,38900,0
|
|
20240503,183000,85967400,38900,38900,38900,38900,0
|
|
20240503,182900,85967400,38900,38900,38900,38900,0
|
|
20240503,182800,85967400,38900,38900,38900,38900,0
|
|
20240503,182700,85967400,38900,38900,38900,38900,0
|
|
20240503,182600,85967400,38900,38900,38900,38900,0
|
|
20240503,182500,85967400,38900,38900,38900,38900,0
|
|
20240503,182400,85967400,38900,38900,38900,38900,0
|
|
20240503,182300,85967400,38900,38900,38900,38900,0
|
|
20240503,182200,85967400,38900,38900,38900,38900,0
|
|
20240503,182100,85967400,38900,38900,38900,38900,0
|
|
20240503,182000,85967400,38900,38900,38900,38900,0
|
|
20240503,181900,85967400,38900,38900,38900,38900,0
|
|
20240503,181800,85967400,38900,38900,38900,38900,0
|
|
20240503,181700,85967400,38900,38900,38900,38900,0
|
|
20240503,181600,85967400,38900,38900,38900,38900,0
|
|
20240503,181500,85967400,38900,38900,38900,38900,0
|
|
20240503,181400,85967400,38900,38900,38900,38900,0
|
|
20240503,181300,85967400,38900,38900,38900,38900,0
|
|
20240503,181200,85967400,38900,38900,38900,38900,0
|
|
20240503,181100,85967400,38900,38900,38900,38900,0
|
|
20240503,181000,85967400,38900,38900,38900,38900,0
|
|
20240503,180900,85967400,38900,38900,38900,38900,0
|
|
20240503,180800,85967400,38900,38900,38900,38900,0
|
|
20240503,180700,85967400,38900,38900,38900,38900,0
|
|
20240503,180600,85967400,38900,38900,38900,38900,0
|
|
20240503,180500,85967400,38900,38900,38900,38900,0
|
|
20240503,180400,85967400,38900,38900,38900,38900,0
|
|
20240503,180300,85967400,38900,38900,38900,38900,0
|
|
20240503,180200,85967400,38900,38900,38900,38900,46
|
|
20240503,180100,85967400,38900,38900,38900,38900,0
|
|
20240503,180000,85967400,38900,38900,38900,38900,0
|
|
20240503,175900,85967400,38900,38900,38900,38900,0
|
|
20240503,175800,85967400,38900,38900,38900,38900,0
|
|
20240503,175700,85967400,38900,38900,38900,38900,0
|
|
20240503,175600,85967400,38900,38900,38900,38900,0
|
|
20240503,175500,85967400,38900,38900,38900,38900,0
|
|
20240503,175400,85967400,38900,38900,38900,38900,0
|
|
20240503,175300,85967400,38900,38900,38900,38900,0
|
|
20240503,175200,85967400,38900,38900,38900,38900,0
|
|
20240503,175100,85967400,38900,38900,38900,38900,0
|
|
20240503,175000,85967400,38900,38900,38900,38900,0
|
|
20240503,174900,85967400,38900,38900,38900,38900,0
|
|
20240503,174800,85967400,38900,38900,38900,38900,0
|
|
20240503,174700,85967400,38900,38900,38900,38900,0
|
|
20240503,174600,85967400,38900,38900,38900,38900,0
|
|
20240503,174500,85967400,38900,38900,38900,38900,0
|
|
20240503,174400,85967400,38900,38900,38900,38900,0
|
|
20240503,174300,85967400,38900,38900,38900,38900,0
|
|
20240503,174200,85967400,38900,38900,38900,38900,0
|
|
20240503,174100,85967400,38900,38900,38900,38900,0
|
|
20240503,174000,85967400,38900,38900,38900,38900,0
|
|
20240503,173900,85967400,38900,38900,38900,38900,0
|
|
20240503,173800,85967400,38900,38900,38900,38900,0
|
|
20240503,173700,85967400,38900,38900,38900,38900,0
|
|
20240503,173600,85967400,38900,38900,38900,38900,0
|
|
20240503,173500,85967400,38900,38900,38900,38900,0
|
|
20240503,173400,85967400,38900,38900,38900,38900,0
|
|
20240503,173300,85967400,38900,38900,38900,38900,0
|
|
20240503,173200,85967400,38900,38900,38900,38900,46
|
|
20240503,173100,85967400,38900,38900,38900,38900,0
|
|
20240503,173000,85967400,38900,38900,38900,38900,0
|
|
20240503,172900,85967400,38900,38900,38900,38900,0
|
|
20240503,172800,85967400,38900,38900,38900,38900,0
|
|
20240503,172700,85967400,38900,38900,38900,38900,0
|
|
20240503,172600,85967400,38900,38900,38900,38900,0
|
|
20240503,172500,85967400,38900,38900,38900,38900,0
|
|
20240503,172400,85967400,38900,38900,38900,38900,0
|
|
20240503,172300,85967400,38900,38900,38900,38900,0
|
|
20240503,172200,85967400,38900,38900,38900,38900,0
|
|
20240503,172100,85967400,38900,38900,38900,38900,0
|
|
20240503,172000,85967400,38900,38900,38900,38900,0
|
|
20240503,171900,85967400,38900,38900,38900,38900,0
|
|
20240503,171800,85967400,38900,38900,38900,38900,0
|
|
20240503,171700,85967400,38900,38900,38900,38900,0
|
|
20240503,171600,85967400,38900,38900,38900,38900,0
|
|
20240503,171500,85967400,38900,38900,38900,38900,0
|
|
20240503,171400,85967400,38900,38900,38900,38900,0
|
|
20240503,171300,85967400,38900,38900,38900,38900,0
|
|
20240503,171200,85967400,38900,38900,38900,38900,0
|
|
20240503,171100,85967400,38900,38900,38900,38900,0
|
|
20240503,171000,85967400,38900,38900,38900,38900,0
|
|
20240503,170900,85967400,38900,38900,38900,38900,0
|
|
20240503,170800,85967400,38900,38900,38900,38900,0
|
|
20240503,170700,85967400,38900,38900,38900,38900,0
|
|
20240503,170600,85967400,38900,38900,38900,38900,0
|
|
20240503,170500,85967400,38900,38900,38900,38900,0
|
|
20240503,170400,85967400,38900,38900,38900,38900,0
|
|
20240503,170300,85967400,38900,38900,38900,38900,0
|
|
20240503,170200,85967400,38900,38900,38900,38900,46
|
|
20240503,170100,85967400,38900,38900,38900,38900,0
|
|
20240503,170000,85967400,38900,38900,38900,38900,0
|
|
20240503,165900,85967400,38900,38900,38900,38900,0
|
|
20240503,165800,85967400,38900,38900,38900,38900,0
|
|
20240503,165700,85967400,38900,38900,38900,38900,0
|
|
20240503,165600,85967400,38900,38900,38900,38900,0
|
|
20240503,165500,85967400,38900,38900,38900,38900,0
|
|
20240503,165400,85967400,38900,38900,38900,38900,0
|
|
20240503,165300,85967400,38900,38900,38900,38900,0
|
|
20240503,165200,85967400,38900,38900,38900,38900,0
|
|
20240503,165100,85967400,38900,38900,38900,38900,0
|
|
20240503,165000,85967400,38900,38900,38900,38900,0
|
|
20240503,164900,85967400,38900,38900,38900,38900,0
|
|
20240503,164800,85967400,38900,38900,38900,38900,0
|
|
20240503,164700,85967400,38900,38900,38900,38900,0
|
|
20240503,164600,85967400,38900,38900,38900,38900,0
|
|
20240503,164500,85967400,38900,38900,38900,38900,0
|
|
20240503,164400,85967400,38900,38900,38900,38900,0
|
|
20240503,164300,85967400,38900,38900,38900,38900,0
|
|
20240503,164200,85967400,38900,38900,38900,38900,0
|
|
20240503,164100,85967400,38900,38900,38900,38900,0
|
|
20240503,164000,85967400,38900,38900,38900,38900,0
|
|
20240503,163900,85967400,38900,38900,38900,38900,0
|
|
20240503,163800,85967400,38900,38900,38900,38900,0
|
|
20240503,163700,85967400,38900,38900,38900,38900,0
|
|
20240503,163600,85967400,38900,38900,38900,38900,0
|
|
20240503,163500,85967400,38900,38900,38900,38900,0
|
|
20240503,163400,85967400,38900,38900,38900,38900,0
|
|
20240503,163300,85967400,38900,38900,38900,38900,0
|
|
20240503,163200,85967400,38900,38900,38900,38900,46
|
|
20240503,163100,85967400,38900,38900,38900,38900,0
|
|
20240503,163000,85967400,38900,38900,38900,38900,0
|
|
20240503,162900,85967400,38900,38900,38900,38900,0
|
|
20240503,162800,85967400,38900,38900,38900,38900,0
|
|
20240503,162700,85967400,38900,38900,38900,38900,0
|
|
20240503,162600,85967400,38900,38900,38900,38900,0
|
|
20240503,162500,85967400,38900,38900,38900,38900,0
|
|
20240503,162400,85967400,38900,38900,38900,38900,0
|
|
20240503,162300,85967400,38900,38900,38900,38900,0
|
|
20240503,162200,85967400,38900,38900,38900,38900,0
|
|
20240503,162100,85967400,38900,38900,38900,38900,0
|
|
20240503,162000,85967400,38900,38900,38900,38900,0
|
|
20240503,161900,85967400,38900,38900,38900,38900,0
|
|
20240503,161800,85967400,38900,38900,38900,38900,0
|
|
20240503,161700,85967400,38900,38900,38900,38900,0
|
|
20240503,161600,85967400,38900,38900,38900,38900,0
|
|
20240503,161500,85967400,38900,38900,38900,38900,0
|
|
20240503,161400,85967400,38900,38900,38900,38900,0
|
|
20240503,161300,85967400,38900,38900,38900,38900,0
|
|
20240503,161200,85967400,38900,38900,38900,38900,0
|
|
20240503,161100,85967400,38900,38900,38900,38900,0
|
|
20240503,161000,85967400,38900,38900,38900,38900,0
|
|
20240503,160900,85967400,38900,38900,38900,38900,0
|
|
20240503,160800,85967400,38900,38900,38900,38900,0
|
|
20240503,160700,85967400,38900,38900,38900,38900,0
|
|
20240503,160600,85967400,38900,38900,38900,38900,0
|
|
20240503,160500,85967400,38900,38900,38900,38900,0
|
|
20240503,160400,85967400,38900,38900,38900,38900,0
|
|
20240503,160300,85967400,38900,38900,38900,38900,0
|
|
20240503,160200,85967400,38900,38900,38900,38900,46
|
|
20240503,160100,85967400,38900,38900,38900,38900,0
|
|
20240503,160000,85967400,38900,38900,38900,38900,0
|
|
20240503,155900,85967400,38900,38900,38900,38900,0
|
|
20240503,155800,85967400,38900,38900,38900,38900,0
|
|
20240503,155700,85967400,38900,38900,38900,38900,0
|
|
20240503,155600,85967400,38900,38900,38900,38900,0
|
|
20240503,155500,85967400,38900,38900,38900,38900,0
|
|
20240503,155400,85967400,38900,38900,38900,38900,0
|
|
20240503,155300,85967400,38900,38900,38900,38900,0
|
|
20240503,155200,85967400,38900,38900,38900,38900,0
|
|
20240503,155100,85967400,38900,38900,38900,38900,0
|
|
20240503,155000,85967400,38900,38900,38900,38900,0
|
|
20240503,154900,85967400,38900,38900,38900,38900,0
|
|
20240503,154800,85967400,38900,38900,38900,38900,0
|
|
20240503,154700,85967400,38900,38900,38900,38900,0
|
|
20240503,154600,85967400,38900,38900,38900,38900,0
|
|
20240503,154500,85967400,38900,38900,38900,38900,0
|
|
20240503,154400,85967400,38900,38900,38900,38900,0
|
|
20240503,154300,85967400,38900,38900,38900,38900,0
|
|
20240503,154200,85967400,38900,38900,38900,38900,0
|
|
20240503,154100,85967400,38900,38900,38900,38900,0
|
|
20240503,154000,85967400,38900,38900,38900,38900,0
|
|
20240503,153900,85967400,38900,38900,38900,38900,0
|
|
20240503,153800,85967400,38900,38900,38900,38900,0
|
|
20240503,153700,85967400,38900,38900,38900,38900,0
|
|
20240503,153600,85967400,38900,38900,38900,38900,0
|
|
20240503,153500,85967400,38900,38900,38900,38900,0
|
|
20240503,153400,85967400,38900,38900,38900,38900,0
|
|
20240503,153300,85967400,38900,38900,38900,38900,0
|
|
20240503,153200,85967400,38900,38900,38900,38900,46
|
|
20240503,153100,85967400,38900,38900,38900,38900,0
|
|
20240503,153000,85967400,38900,38900,38900,38900,46
|
|
20240503,152900,84178000,38850,38850,38850,38850,0
|
|
20240503,152800,84178000,38850,38850,38850,38850,0
|
|
20240503,152700,84178000,38850,38850,38850,38850,0
|
|
20240503,152600,84178000,38850,38850,38850,38850,0
|
|
20240503,152500,84178000,38850,38850,38850,38850,0
|
|
20240503,152400,84178000,38850,38850,38850,38850,0
|
|
20240503,152300,84178000,38850,38850,38850,38850,0
|
|
20240503,152200,84178000,38850,38850,38850,38850,0
|
|
20240503,152100,84178000,38850,38850,38850,38850,0
|
|
20240503,152000,84178000,38850,38850,38850,38850,0
|
|
20240503,151900,84178000,38850,38850,38850,38850,10
|
|
20240503,151800,83789500,38800,38800,38800,38800,1
|
|
20240503,151700,83750700,38800,38800,38800,38450,3
|
|
20240503,151600,83634650,38850,38800,38850,38800,2
|
|
20240503,151500,83557000,38800,38800,38800,38800,5
|
|
20240503,151400,83363000,38800,38800,38800,38800,0
|
|
20240503,151300,83363000,38800,38800,38800,38800,0
|
|
20240503,151200,83363000,38800,38800,38800,38800,0
|
|
20240503,151100,83363000,38800,38800,38800,38800,0
|
|
20240503,151000,83363000,38800,38800,38800,38800,1
|
|
20240503,150900,83324200,38600,38600,38600,38600,0
|
|
20240503,150800,83324200,38600,38600,38600,38600,0
|
|
20240503,150700,83324200,38600,38600,38600,38600,0
|
|
20240503,150600,83324200,38600,38600,38600,38600,0
|
|
20240503,150500,83324200,38600,38500,38600,38500,5
|
|
20240503,150400,83131450,38400,38400,38400,38400,0
|
|
20240503,150300,83131450,38400,38400,38400,38400,0
|
|
20240503,150200,83131450,38400,38600,38600,38400,101
|
|
20240503,150100,79251700,38450,38450,38450,38450,0
|
|
20240503,150000,79251700,38450,38450,38450,38450,2
|
|
20240503,145900,79174800,38850,38850,38850,38850,0
|
|
20240503,145800,79174800,38850,38850,38850,38850,0
|
|
20240503,145700,79174800,38850,38850,38850,38850,0
|
|
20240503,145600,79174800,38850,38850,38850,38850,0
|
|
20240503,145500,79174800,38850,38850,38850,38850,0
|
|
20240503,145400,79174800,38850,38850,38850,38850,20
|
|
20240503,145300,78397800,38850,38850,38850,38850,5
|
|
20240503,145200,78203550,38850,38850,38850,38850,0
|
|
20240503,145100,78203550,38850,38850,38850,38850,0
|
|
20240503,145000,78203550,38850,38850,38850,38850,0
|
|
20240503,144900,78203550,38850,38850,38850,38850,0
|
|
20240503,144800,78203550,38850,38850,38850,38850,0
|
|
20240503,144700,78203550,38850,38850,38850,38850,0
|
|
20240503,144600,78203550,38850,38850,38850,38850,0
|
|
20240503,144500,78203550,38850,38850,38850,38850,0
|
|
20240503,144400,78203550,38850,38850,38850,38850,0
|
|
20240503,144300,78203550,38850,38850,38850,38850,0
|
|
20240503,144200,78203550,38850,38800,38850,38800,13
|
|
20240503,144100,77698550,38800,38800,38800,38800,0
|
|
20240503,144000,77698550,38800,38800,38800,38800,0
|
|
20240503,143900,77698550,38800,38800,38800,38800,0
|
|
20240503,143800,77698550,38800,38800,38800,38800,0
|
|
20240503,143700,77698550,38800,38800,38800,38800,2
|
|
20240503,143600,77620950,38800,38750,38800,38750,10
|
|
20240503,143500,77233000,38850,38850,38850,38850,0
|
|
20240503,143400,77233000,38850,38850,38850,38850,0
|
|
20240503,143300,77233000,38850,38850,38850,38850,0
|
|
20240503,143200,77233000,38850,38850,38850,38850,0
|
|
20240503,143100,77233000,38850,38850,38850,38850,0
|
|
20240503,143000,77233000,38850,38850,38850,38850,0
|
|
20240503,142900,77233000,38850,38850,38850,38850,51
|
|
20240503,142800,75251650,38850,38850,38850,38850,0
|
|
20240503,142700,75251650,38850,38850,38850,38850,0
|
|
20240503,142600,75251650,38850,38800,38850,38800,70
|
|
20240503,142500,72534800,38850,38850,38850,38850,0
|
|
20240503,142400,72534800,38850,38850,38850,38850,0
|
|
20240503,142300,72534800,38850,38850,38850,38850,0
|
|
20240503,142200,72534800,38850,38850,38850,38850,0
|
|
20240503,142100,72534800,38850,38850,38850,38850,0
|
|
20240503,142000,72534800,38850,38850,38850,38850,0
|
|
20240503,141900,72534800,38850,38850,38850,38850,0
|
|
20240503,141800,72534800,38850,38850,38850,38850,0
|
|
20240503,141700,72534800,38850,38850,38850,38850,0
|
|
20240503,141600,72534800,38850,38850,38850,38850,0
|
|
20240503,141500,72534800,38850,38850,38850,38850,0
|
|
20240503,141400,72534800,38850,38850,38850,38850,45
|
|
20240503,141300,70786550,38850,38850,38850,38850,0
|
|
20240503,141200,70786550,38850,38850,38850,38850,2
|
|
20240503,141100,70708850,38850,38850,38850,38850,0
|
|
20240503,141000,70708850,38850,38850,38850,38850,0
|
|
20240503,140900,70708850,38850,38850,38850,38850,0
|
|
20240503,140800,70708850,38850,38850,38850,38850,0
|
|
20240503,140700,70708850,38850,38850,38850,38850,0
|
|
20240503,140600,70708850,38850,38850,38850,38850,1
|
|
20240503,140500,70670000,38900,38900,38900,38900,0
|
|
20240503,140400,70670000,38900,38900,38900,38900,0
|
|
20240503,140300,70670000,38900,38900,38900,38900,0
|
|
20240503,140200,70670000,38900,38900,38900,38900,0
|
|
20240503,140100,70670000,38900,38900,38900,38900,0
|
|
20240503,140000,70670000,38900,38900,38900,38900,0
|
|
20240503,135900,70670000,38900,38850,38900,38850,6
|
|
20240503,135800,70436750,38900,38900,38900,38900,0
|
|
20240503,135700,70436750,38900,38900,38900,38900,0
|
|
20240503,135600,70436750,38900,38900,38900,38900,0
|
|
20240503,135500,70436750,38900,38900,38900,38900,0
|
|
20240503,135400,70436750,38900,38900,38900,38900,0
|
|
20240503,135300,70436750,38900,38900,38900,38900,0
|
|
20240503,135200,70436750,38900,38900,38900,38900,0
|
|
20240503,135100,70436750,38900,38900,38900,38900,20
|
|
20240503,135000,69658750,38900,38900,38900,38900,0
|
|
20240503,134900,69658750,38900,38900,38900,38900,0
|
|
20240503,134800,69658750,38900,38900,38900,38900,0
|
|
20240503,134700,69658750,38900,38900,38900,38900,0
|
|
20240503,134600,69658750,38900,38900,38900,38900,0
|
|
20240503,134500,69658750,38900,38900,38900,38900,11
|
|
20240503,134400,69230850,38850,38850,38850,38850,0
|
|
20240503,134300,69230850,38850,38850,38850,38850,0
|
|
20240503,134200,69230850,38850,38850,38850,38850,0
|
|
20240503,134100,69230850,38850,38850,38850,38850,0
|
|
20240503,134000,69230850,38850,38850,38850,38850,0
|
|
20240503,133900,69230850,38850,38850,38850,38850,0
|
|
20240503,133800,69230850,38850,38850,38850,38850,0
|
|
20240503,133700,69230850,38850,38850,38850,38850,0
|
|
20240503,133600,69230850,38850,38850,38850,38850,0
|
|
20240503,133500,69230850,38850,38850,38850,38850,0
|
|
20240503,133400,69230850,38850,38850,38850,38850,0
|
|
20240503,133300,69230850,38850,38850,38850,38850,0
|
|
20240503,133200,69230850,38850,38850,38850,38850,0
|
|
20240503,133100,69230850,38850,38850,38850,38850,99
|
|
20240503,133000,65384700,38900,38900,38900,38900,0
|
|
20240503,132900,65384700,38900,38850,38900,38850,2
|
|
20240503,132800,65306950,38850,38850,38850,38850,0
|
|
20240503,132700,65306950,38850,38850,38850,38850,0
|
|
20240503,132600,65306950,38850,38850,38850,38850,0
|
|
20240503,132500,65306950,38850,38850,38850,38850,0
|
|
20240503,132400,65306950,38850,38850,38850,38850,10
|
|
20240503,132300,64918450,38850,38850,38850,38850,1
|
|
20240503,132200,64879600,38850,38850,38850,38850,8
|
|
20240503,132100,64568800,38850,38850,38850,38850,0
|
|
20240503,132000,64568800,38850,38850,38850,38850,0
|
|
20240503,131900,64568800,38850,38850,38850,38850,0
|
|
20240503,131800,64568800,38850,38850,38850,38850,0
|
|
20240503,131700,64568800,38850,38850,38850,38850,0
|
|
20240503,131600,64568800,38850,38850,38850,38850,33
|
|
20240503,131500,63286750,38850,38850,38850,38850,0
|
|
20240503,131400,63286750,38850,38850,38850,38850,0
|
|
20240503,131300,63286750,38850,38850,38850,38850,0
|
|
20240503,131200,63286750,38850,38850,38850,38850,0
|
|
20240503,131100,63286750,38850,38850,38850,38850,0
|
|
20240503,131000,63286750,38850,38850,38850,38850,22
|
|
20240503,130900,62432050,38850,38850,38850,38850,0
|
|
20240503,130800,62432050,38850,38850,38850,38850,0
|
|
20240503,130700,62432050,38850,38850,38850,38850,0
|
|
20240503,130600,62432050,38850,38850,38850,38850,0
|
|
20240503,130500,62432050,38850,38850,38850,38850,0
|
|
20240503,130400,62432050,38850,38850,38850,38850,0
|
|
20240503,130300,62432050,38850,38850,38850,38850,6
|
|
20240503,130200,62198950,38850,38850,38850,38850,1
|
|
20240503,130100,62160100,38850,38850,38850,38850,0
|
|
20240503,130000,62160100,38850,38850,38850,38850,1
|
|
20240503,125900,62121250,38800,38800,38800,38800,0
|
|
20240503,125800,62121250,38800,38800,38800,38800,0
|
|
20240503,125700,62121250,38800,38800,38800,38800,0
|
|
20240503,125600,62121250,38800,38800,38800,38800,2
|
|
20240503,125500,62043650,38600,38600,38600,38600,0
|
|
20240503,125400,62043650,38600,38600,38600,38600,3
|
|
20240503,125300,61927850,38600,38800,38800,38600,18
|
|
20240503,125200,61230700,38850,38850,38850,38850,0
|
|
20240503,125100,61230700,38850,38850,38850,38850,0
|
|
20240503,125000,61230700,38850,38850,38850,38850,0
|
|
20240503,124900,61230700,38850,38850,38850,38850,0
|
|
20240503,124800,61230700,38850,38850,38850,38850,0
|
|
20240503,124700,61230700,38850,38850,38850,38850,0
|
|
20240503,124600,61230700,38850,38850,38850,38850,0
|
|
20240503,124500,61230700,38850,38850,38850,38850,0
|
|
20240503,124400,61230700,38850,38850,38850,38850,0
|
|
20240503,124300,61230700,38850,38850,38850,38850,0
|
|
20240503,124200,61230700,38850,38850,38850,38850,0
|
|
20240503,124100,61230700,38850,38850,38850,38850,0
|
|
20240503,124000,61230700,38850,38850,38850,38850,0
|
|
20240503,123900,61230700,38850,38850,38850,38850,0
|
|
20240503,123800,61230700,38850,38850,38850,38850,0
|
|
20240503,123700,61230700,38850,38850,38850,38850,0
|
|
20240503,123600,61230700,38850,38850,38850,38850,1
|
|
20240503,123500,61191850,38950,38950,38950,38950,0
|
|
20240503,123400,61191850,38950,38950,38950,38950,0
|
|
20240503,123300,61191850,38950,38950,38950,38950,1
|
|
20240503,123200,61152900,38950,38950,38950,38950,0
|
|
20240503,123100,61152900,38950,38900,38950,38900,18
|
|
20240503,123000,60451850,38950,38950,38950,38950,0
|
|
20240503,122900,60451850,38950,38950,38950,38950,0
|
|
20240503,122800,60451850,38950,38950,38950,38950,0
|
|
20240503,122700,60451850,38950,38950,38950,38950,0
|
|
20240503,122600,60451850,38950,38900,38950,38900,6
|
|
20240503,122500,60218200,38900,38900,38900,38900,0
|
|
20240503,122400,60218200,38900,38900,38900,38900,0
|
|
20240503,122300,60218200,38900,38750,38900,38750,30
|
|
20240503,122200,59054150,38750,38750,38750,38750,0
|
|
20240503,122100,59054150,38750,38750,38750,38750,2
|
|
20240503,122000,58976650,38900,38900,38900,38900,0
|
|
20240503,121900,58976650,38900,38900,38900,38900,0
|
|
20240503,121800,58976650,38900,38850,38900,38850,3
|
|
20240503,121700,58860000,38900,38900,38900,38850,28
|
|
20240503,121600,57770850,38900,38850,38900,38850,27
|
|
20240503,121500,56721700,38850,38850,38850,38850,1
|
|
20240503,121400,56682850,38800,38800,38800,38800,15
|
|
20240503,121300,56100850,38800,38800,38800,38800,0
|
|
20240503,121200,56100850,38800,38800,38800,38800,1
|
|
20240503,121100,56062050,38800,38650,38800,38650,25
|
|
20240503,121000,55093700,38700,38600,38700,38600,40
|
|
20240503,120900,53547300,38550,38550,38550,38550,17
|
|
20240503,120800,52891950,38550,38500,38550,38500,87
|
|
20240503,120700,49542300,38450,38450,38450,38450,0
|
|
20240503,120600,49542300,38450,38450,38450,38450,2
|
|
20240503,120500,49465400,38400,38400,38400,38400,0
|
|
20240503,120400,49465400,38400,38400,38400,38400,0
|
|
20240503,120300,49465400,38400,38400,38400,38400,1
|
|
20240503,120200,49427000,38400,38400,38400,38400,0
|
|
20240503,120100,49427000,38400,38400,38400,38400,1
|
|
20240503,120000,49388600,38450,38450,38450,38450,0
|
|
20240503,115900,49388600,38450,38450,38450,38450,17
|
|
20240503,115800,48734950,38450,38450,38450,38450,0
|
|
20240503,115700,48734950,38450,38450,38450,38450,0
|
|
20240503,115600,48734950,38450,38450,38450,38450,0
|
|
20240503,115500,48734950,38450,38450,38450,38450,0
|
|
20240503,115400,48734950,38450,38450,38450,38450,0
|
|
20240503,115300,48734950,38450,38450,38450,38450,0
|
|
20240503,115200,48734950,38450,38450,38450,38450,0
|
|
20240503,115100,48734950,38450,38450,38450,38450,26
|
|
20240503,115000,47735250,38550,38550,38550,38550,0
|
|
20240503,114900,47735250,38550,38600,38600,38550,29
|
|
20240503,114800,46617250,38550,38550,38550,38550,0
|
|
20240503,114700,46617250,38550,38550,38550,38550,0
|
|
20240503,114600,46617250,38550,38550,38550,38550,0
|
|
20240503,114500,46617250,38550,38550,38550,38550,0
|
|
20240503,114400,46617250,38550,38550,38550,38550,0
|
|
20240503,114300,46617250,38550,38550,38550,38550,0
|
|
20240503,114200,46617250,38550,38550,38550,38550,0
|
|
20240503,114100,46617250,38550,38550,38550,38550,0
|
|
20240503,114000,46617250,38550,38550,38550,38550,0
|
|
20240503,113900,46617250,38550,38550,38550,38550,0
|
|
20240503,113800,46617250,38550,38550,38550,38550,0
|
|
20240503,113700,46617250,38550,38550,38550,38550,13
|
|
20240503,113600,46116100,38550,38450,38550,38450,59
|
|
20240503,113500,43847450,38450,38450,38450,38450,0
|
|
20240503,113400,43847450,38450,38450,38450,38450,50
|
|
20240503,113300,41924950,38450,38450,38450,38450,0
|
|
20240503,113200,41924950,38450,38450,38450,38450,0
|
|
20240503,113100,41924950,38450,38450,38450,38450,0
|
|
20240503,113000,41924950,38450,38450,38450,38450,0
|
|
20240503,112900,41924950,38450,38450,38450,38450,0
|
|
20240503,112800,41924950,38450,38450,38450,38450,0
|
|
20240503,112700,41924950,38450,38450,38450,38450,0
|
|
20240503,112600,41924950,38450,38450,38450,38450,0
|
|
20240503,112500,41924950,38450,38450,38450,38450,0
|
|
20240503,112400,41924950,38450,38450,38450,38450,1
|
|
20240503,112300,41886500,38450,38450,38450,38450,0
|
|
20240503,112200,41886500,38450,38550,38550,38450,53
|
|
20240503,112100,39844850,38350,38350,38350,38350,0
|
|
20240503,112000,39844850,38350,38550,38550,38350,328
|
|
20240503,111900,27206050,38500,38450,38500,38450,177
|
|
20240503,111800,20395250,38300,38300,38300,38300,0
|
|
20240503,111700,20395250,38300,38300,38300,38300,0
|
|
20240503,111600,20395250,38300,38300,38300,38300,0
|
|
20240503,111500,20395250,38300,38300,38300,38300,0
|
|
20240503,111400,20395250,38300,38300,38300,38300,0
|
|
20240503,111300,20395250,38300,38300,38300,38300,0
|
|
20240503,111200,20395250,38300,38300,38300,38300,0
|
|
20240503,111100,20395250,38300,38300,38300,38300,0
|
|
20240503,111000,20395250,38300,38300,38300,38300,0
|
|
20240503,110900,20395250,38300,38300,38300,38300,0
|
|
20240503,110800,20395250,38300,38300,38300,38300,0
|
|
20240503,110700,20395250,38300,38400,38400,38300,50
|
|
20240503,110600,18478900,38400,38400,38400,38400,0
|
|
20240503,110500,18478900,38400,38400,38400,38400,0
|
|
20240503,110400,18478900,38400,38400,38400,38400,14
|
|
20240503,110300,17941300,38400,38400,38400,38400,0
|
|
20240503,110200,17941300,38400,38400,38400,38400,8
|
|
20240503,110100,17634100,38350,38350,38350,38350,0
|
|
20240503,110000,17634100,38350,38350,38350,38350,1
|
|
20240503,105900,17595750,38400,38400,38400,38400,0
|
|
20240503,105800,17595750,38400,38400,38400,38400,0
|
|
20240503,105700,17595750,38400,38400,38400,38400,0
|
|
20240503,105600,17595750,38400,38400,38400,38400,0
|
|
20240503,105500,17595750,38400,38400,38400,38400,0
|
|
20240503,105400,17595750,38400,38400,38400,38400,0
|
|
20240503,105300,17595750,38400,38350,38400,38350,2
|
|
20240503,105200,17519000,38400,38400,38400,38400,0
|
|
20240503,105100,17519000,38400,38400,38400,38400,0
|
|
20240503,105000,17519000,38400,38400,38400,38400,0
|
|
20240503,104900,17519000,38400,38400,38400,38400,0
|
|
20240503,104800,17519000,38400,38400,38400,38400,0
|
|
20240503,104700,17519000,38400,38400,38400,38400,0
|
|
20240503,104600,17519000,38400,38400,38400,38400,0
|
|
20240503,104500,17519000,38400,38400,38400,38400,0
|
|
20240503,104400,17519000,38400,38400,38400,38400,0
|
|
20240503,104300,17519000,38400,38400,38400,38400,0
|
|
20240503,104200,17519000,38400,38400,38400,38400,0
|
|
20240503,104100,17519000,38400,38400,38400,38400,0
|
|
20240503,104000,17519000,38400,38400,38400,38400,0
|
|
20240503,103900,17519000,38400,38400,38400,38400,0
|
|
20240503,103800,17519000,38400,38400,38400,38400,0
|
|
20240503,103700,17519000,38400,38400,38400,38400,0
|
|
20240503,103600,17519000,38400,38400,38400,38400,0
|
|
20240503,103500,17519000,38400,38400,38400,38400,0
|
|
20240503,103400,17519000,38400,38400,38400,38400,0
|
|
20240503,103300,17519000,38400,38400,38400,38400,0
|
|
20240503,103200,17519000,38400,38400,38400,38400,0
|
|
20240503,103100,17519000,38400,38400,38400,38400,1
|
|
20240503,103000,17480600,38400,38400,38400,38400,2
|
|
20240503,102900,17403800,38350,38350,38350,38350,0
|
|
20240503,102800,17403800,38350,38350,38350,38350,0
|
|
20240503,102700,17403800,38350,38350,38350,38350,0
|
|
20240503,102600,17403800,38350,38350,38350,38350,0
|
|
20240503,102500,17403800,38350,38350,38350,38350,0
|
|
20240503,102400,17403800,38350,38350,38350,38350,0
|
|
20240503,102300,17403800,38350,38350,38350,38350,0
|
|
20240503,102200,17403800,38350,38350,38350,38350,0
|
|
20240503,102100,17403800,38350,38350,38350,38350,1
|
|
20240503,102000,17365450,38350,38350,38350,38350,1
|
|
20240503,101900,17327100,38350,38350,38350,38350,194
|
|
20240503,101800,9887200,38250,38250,38250,38250,0
|
|
20240503,101700,9887200,38250,38250,38250,38250,0
|
|
20240503,101600,9887200,38250,38250,38250,38250,0
|
|
20240503,101500,9887200,38250,38250,38250,38250,0
|
|
20240503,101400,9887200,38250,38250,38250,38250,0
|
|
20240503,101300,9887200,38250,38250,38250,38250,0
|
|
20240503,101200,9887200,38250,38250,38250,38250,0
|
|
20240503,101100,9887200,38250,38250,38250,38250,0
|
|
20240503,101000,9887200,38250,38250,38250,38250,0
|
|
20240503,100900,9887200,38250,38250,38250,38250,0
|
|
20240503,100800,9887200,38250,38250,38250,38250,0
|
|
20240503,100700,9887200,38250,38250,38250,38250,0
|
|
20240503,100600,9887200,38250,38250,38250,38250,0
|
|
20240503,100500,9887200,38250,38250,38250,38250,0
|
|
20240503,100400,9887200,38250,38250,38250,38250,0
|
|
20240503,100300,9887200,38250,38250,38250,38250,0
|
|
20240503,100200,9887200,38250,38250,38250,38250,0
|
|
20240503,100100,9887200,38250,38250,38250,38250,0
|
|
20240503,100000,9887200,38250,38250,38250,38250,0
|
|
20240503,095900,9887200,38250,38250,38250,38250,0
|
|
20240503,095800,9887200,38250,38250,38250,38250,0
|
|
20240503,095700,9887200,38250,38250,38250,38250,0
|
|
20240503,095600,9887200,38250,38250,38250,38250,0
|
|
20240503,095500,9887200,38250,38250,38250,38250,0
|
|
20240503,095400,9887200,38250,38300,38300,38250,10
|
|
20240503,095300,9504600,38300,38300,38300,38300,0
|
|
20240503,095200,9504600,38300,38300,38300,38300,0
|
|
20240503,095100,9504600,38300,38300,38300,38300,0
|
|
20240503,095000,9504600,38300,38300,38300,38300,0
|
|
20240503,094900,9504600,38300,38300,38300,38300,0
|
|
20240503,094800,9504600,38300,38400,38400,38300,2
|
|
20240503,094700,9427900,38250,38250,38250,38250,0
|
|
20240503,094600,9427900,38250,38250,38250,38250,0
|
|
20240503,094500,9427900,38250,38250,38250,38250,0
|
|
20240503,094400,9427900,38250,38250,38250,38250,0
|
|
20240503,094300,9427900,38250,38250,38250,38250,0
|
|
20240503,094200,9427900,38250,38250,38250,38250,0
|
|
20240503,094100,9427900,38250,38250,38250,38250,0
|
|
20240503,094000,9427900,38250,38250,38250,38250,0
|
|
20240503,093900,9427900,38250,38250,38250,38250,0
|
|
20240503,093800,9427900,38250,38250,38250,38250,0
|
|
20240503,093700,9427900,38250,38250,38250,38250,0
|
|
20240503,093600,9427900,38250,38250,38250,38250,0
|
|
20240503,093500,9427900,38250,38250,38250,38250,0
|
|
20240503,093400,9427900,38250,38250,38250,38250,0
|
|
20240503,093300,9427900,38250,38250,38250,38250,0
|
|
20240503,093200,9427900,38250,38250,38250,38250,0
|
|
20240503,093100,9427900,38250,38250,38250,38250,0
|
|
20240503,093000,9427900,38250,38250,38250,38250,0
|
|
20240503,092900,9427900,38250,38250,38250,38250,0
|
|
20240503,092800,9427900,38250,38250,38250,38250,0
|
|
20240503,092700,9427900,38250,38250,38250,38250,1
|
|
20240503,092600,9389650,38250,38250,38250,38250,0
|
|
20240503,092500,9389650,38250,38250,38250,38250,3
|
|
20240503,092400,9274900,38250,38250,38250,38250,0
|
|
20240503,092300,9274900,38250,38250,38250,38250,20
|
|
20240503,092200,8509900,38250,38250,38250,38250,1
|
|
20240503,092100,8471650,38400,38400,38400,38400,0
|
|
20240503,092000,8471650,38400,38400,38400,38400,0
|
|
20240503,091900,8471650,38400,38400,38400,38400,0
|
|
20240503,091800,8471650,38400,38400,38400,38400,0
|
|
20240503,091700,8471650,38400,38300,38400,38300,54
|
|
20240503,091600,6400650,38250,38250,38250,38250,0
|
|
20240503,091500,6400650,38250,38250,38250,38250,0
|
|
20240503,091400,6400650,38250,38250,38250,38250,0
|
|
20240503,091300,6400650,38250,38250,38250,38250,0
|
|
20240503,091200,6400650,38250,38300,38300,38250,6
|
|
20240503,091100,6171100,38300,38300,38300,38300,1
|
|
20240503,091000,6132800,38300,38300,38300,38300,50
|
|
20240503,090900,4217800,38300,38300,38300,38300,0
|
|
20240503,090800,4217800,38300,38300,38300,38300,61
|
|
20240503,090700,1881500,38400,38400,38400,38400,6
|
|
20240503,090600,1651100,38400,38400,38400,38400,0
|
|
20240503,090500,1651100,38400,38350,38400,38350,26
|
|
20240503,090400,653550,38350,38350,38350,38350,0
|
|
20240503,090300,653550,38350,38350,38350,38350,0
|
|
20240503,090200,653550,38350,38350,38350,38350,0
|
|
20240503,090100,653550,38350,38350,38350,38350,0
|
|
20240503,090000,653550,38350,38450,38450,38350,17
|