604 lines
31 KiB
CSV
604 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,190100,175547950,38500,38500,38500,38500,68
|
|
20240508,190000,175547950,38500,38500,38500,38500,0
|
|
20240508,185900,175547950,38500,38500,38500,38500,0
|
|
20240508,185800,175547950,38500,38500,38500,38500,0
|
|
20240508,185700,175547950,38500,38500,38500,38500,0
|
|
20240508,185600,175547950,38500,38500,38500,38500,0
|
|
20240508,185500,175547950,38500,38500,38500,38500,0
|
|
20240508,185400,175547950,38500,38500,38500,38500,0
|
|
20240508,185300,175547950,38500,38500,38500,38500,0
|
|
20240508,185200,175547950,38500,38500,38500,38500,0
|
|
20240508,185100,175547950,38500,38500,38500,38500,0
|
|
20240508,185000,175547950,38500,38500,38500,38500,0
|
|
20240508,184900,175547950,38500,38500,38500,38500,0
|
|
20240508,184800,175547950,38500,38500,38500,38500,0
|
|
20240508,184700,175547950,38500,38500,38500,38500,0
|
|
20240508,184600,175547950,38500,38500,38500,38500,0
|
|
20240508,184500,175547950,38500,38500,38500,38500,0
|
|
20240508,184400,175547950,38500,38500,38500,38500,0
|
|
20240508,184300,175547950,38500,38500,38500,38500,0
|
|
20240508,184200,175547950,38500,38500,38500,38500,0
|
|
20240508,184100,175547950,38500,38500,38500,38500,0
|
|
20240508,184000,175547950,38500,38500,38500,38500,0
|
|
20240508,183900,175547950,38500,38500,38500,38500,0
|
|
20240508,183800,175547950,38500,38500,38500,38500,0
|
|
20240508,183700,175547950,38500,38500,38500,38500,0
|
|
20240508,183600,175547950,38500,38500,38500,38500,0
|
|
20240508,183500,175547950,38500,38500,38500,38500,0
|
|
20240508,183400,175547950,38500,38500,38500,38500,0
|
|
20240508,183300,175547950,38500,38500,38500,38500,0
|
|
20240508,183200,175547950,38500,38500,38500,38500,0
|
|
20240508,183100,175547950,38500,38500,38500,38500,68
|
|
20240508,183000,175547950,38500,38500,38500,38500,0
|
|
20240508,182900,175547950,38500,38500,38500,38500,0
|
|
20240508,182800,175547950,38500,38500,38500,38500,0
|
|
20240508,182700,175547950,38500,38500,38500,38500,0
|
|
20240508,182600,175547950,38500,38500,38500,38500,0
|
|
20240508,182500,175547950,38500,38500,38500,38500,0
|
|
20240508,182400,175547950,38500,38500,38500,38500,0
|
|
20240508,182300,175547950,38500,38500,38500,38500,0
|
|
20240508,182200,175547950,38500,38500,38500,38500,0
|
|
20240508,182100,175547950,38500,38500,38500,38500,0
|
|
20240508,182000,175547950,38500,38500,38500,38500,0
|
|
20240508,181900,175547950,38500,38500,38500,38500,0
|
|
20240508,181800,175547950,38500,38500,38500,38500,0
|
|
20240508,181700,175547950,38500,38500,38500,38500,0
|
|
20240508,181600,175547950,38500,38500,38500,38500,0
|
|
20240508,181500,175547950,38500,38500,38500,38500,0
|
|
20240508,181400,175547950,38500,38500,38500,38500,0
|
|
20240508,181300,175547950,38500,38500,38500,38500,0
|
|
20240508,181200,175547950,38500,38500,38500,38500,0
|
|
20240508,181100,175547950,38500,38500,38500,38500,0
|
|
20240508,181000,175547950,38500,38500,38500,38500,0
|
|
20240508,180900,175547950,38500,38500,38500,38500,0
|
|
20240508,180800,175547950,38500,38500,38500,38500,0
|
|
20240508,180700,175547950,38500,38500,38500,38500,0
|
|
20240508,180600,175547950,38500,38500,38500,38500,0
|
|
20240508,180500,175547950,38500,38500,38500,38500,0
|
|
20240508,180400,175547950,38500,38500,38500,38500,0
|
|
20240508,180300,175547950,38500,38500,38500,38500,0
|
|
20240508,180200,175547950,38500,38500,38500,38500,0
|
|
20240508,180100,175547950,38500,38500,38500,38500,68
|
|
20240508,180000,175547950,38500,38500,38500,38500,0
|
|
20240508,175900,175547950,38500,38500,38500,38500,0
|
|
20240508,175800,175547950,38500,38500,38500,38500,0
|
|
20240508,175700,175547950,38500,38500,38500,38500,0
|
|
20240508,175600,175547950,38500,38500,38500,38500,0
|
|
20240508,175500,175547950,38500,38500,38500,38500,0
|
|
20240508,175400,175547950,38500,38500,38500,38500,0
|
|
20240508,175300,175547950,38500,38500,38500,38500,0
|
|
20240508,175200,175547950,38500,38500,38500,38500,0
|
|
20240508,175100,175547950,38500,38500,38500,38500,0
|
|
20240508,175000,175547950,38500,38500,38500,38500,0
|
|
20240508,174900,175547950,38500,38500,38500,38500,0
|
|
20240508,174800,175547950,38500,38500,38500,38500,0
|
|
20240508,174700,175547950,38500,38500,38500,38500,0
|
|
20240508,174600,175547950,38500,38500,38500,38500,0
|
|
20240508,174500,175547950,38500,38500,38500,38500,0
|
|
20240508,174400,175547950,38500,38500,38500,38500,0
|
|
20240508,174300,175547950,38500,38500,38500,38500,0
|
|
20240508,174200,175547950,38500,38500,38500,38500,0
|
|
20240508,174100,175547950,38500,38500,38500,38500,0
|
|
20240508,174000,175547950,38500,38500,38500,38500,0
|
|
20240508,173900,175547950,38500,38500,38500,38500,0
|
|
20240508,173800,175547950,38500,38500,38500,38500,0
|
|
20240508,173700,175547950,38500,38500,38500,38500,0
|
|
20240508,173600,175547950,38500,38500,38500,38500,0
|
|
20240508,173500,175547950,38500,38500,38500,38500,0
|
|
20240508,173400,175547950,38500,38500,38500,38500,0
|
|
20240508,173300,175547950,38500,38500,38500,38500,0
|
|
20240508,173200,175547950,38500,38500,38500,38500,0
|
|
20240508,173100,175547950,38500,38500,38500,38500,68
|
|
20240508,173000,175547950,38500,38500,38500,38500,0
|
|
20240508,172900,175547950,38500,38500,38500,38500,0
|
|
20240508,172800,175547950,38500,38500,38500,38500,0
|
|
20240508,172700,175547950,38500,38500,38500,38500,0
|
|
20240508,172600,175547950,38500,38500,38500,38500,0
|
|
20240508,172500,175547950,38500,38500,38500,38500,0
|
|
20240508,172400,175547950,38500,38500,38500,38500,0
|
|
20240508,172300,175547950,38500,38500,38500,38500,0
|
|
20240508,172200,175547950,38500,38500,38500,38500,0
|
|
20240508,172100,175547950,38500,38500,38500,38500,0
|
|
20240508,172000,175547950,38500,38500,38500,38500,0
|
|
20240508,171900,175547950,38500,38500,38500,38500,0
|
|
20240508,171800,175547950,38500,38500,38500,38500,0
|
|
20240508,171700,175547950,38500,38500,38500,38500,0
|
|
20240508,171600,175547950,38500,38500,38500,38500,0
|
|
20240508,171500,175547950,38500,38500,38500,38500,0
|
|
20240508,171400,175547950,38500,38500,38500,38500,0
|
|
20240508,171300,175547950,38500,38500,38500,38500,0
|
|
20240508,171200,175547950,38500,38500,38500,38500,0
|
|
20240508,171100,175547950,38500,38500,38500,38500,0
|
|
20240508,171000,175547950,38500,38500,38500,38500,0
|
|
20240508,170900,175547950,38500,38500,38500,38500,0
|
|
20240508,170800,175547950,38500,38500,38500,38500,0
|
|
20240508,170700,175547950,38500,38500,38500,38500,0
|
|
20240508,170600,175547950,38500,38500,38500,38500,0
|
|
20240508,170500,175547950,38500,38500,38500,38500,0
|
|
20240508,170400,175547950,38500,38500,38500,38500,0
|
|
20240508,170300,175547950,38500,38500,38500,38500,0
|
|
20240508,170200,175547950,38500,38500,38500,38500,0
|
|
20240508,170100,175547950,38500,38500,38500,38500,68
|
|
20240508,170000,175547950,38500,38500,38500,38500,0
|
|
20240508,165900,175547950,38500,38500,38500,38500,0
|
|
20240508,165800,175547950,38500,38500,38500,38500,0
|
|
20240508,165700,175547950,38500,38500,38500,38500,0
|
|
20240508,165600,175547950,38500,38500,38500,38500,0
|
|
20240508,165500,175547950,38500,38500,38500,38500,0
|
|
20240508,165400,175547950,38500,38500,38500,38500,0
|
|
20240508,165300,175547950,38500,38500,38500,38500,0
|
|
20240508,165200,175547950,38500,38500,38500,38500,0
|
|
20240508,165100,175547950,38500,38500,38500,38500,0
|
|
20240508,165000,175547950,38500,38500,38500,38500,0
|
|
20240508,164900,175547950,38500,38500,38500,38500,0
|
|
20240508,164800,175547950,38500,38500,38500,38500,0
|
|
20240508,164700,175547950,38500,38500,38500,38500,0
|
|
20240508,164600,175547950,38500,38500,38500,38500,0
|
|
20240508,164500,175547950,38500,38500,38500,38500,0
|
|
20240508,164400,175547950,38500,38500,38500,38500,0
|
|
20240508,164300,175547950,38500,38500,38500,38500,0
|
|
20240508,164200,175547950,38500,38500,38500,38500,0
|
|
20240508,164100,175547950,38500,38500,38500,38500,0
|
|
20240508,164000,175547950,38500,38500,38500,38500,0
|
|
20240508,163900,175547950,38500,38500,38500,38500,0
|
|
20240508,163800,175547950,38500,38500,38500,38500,0
|
|
20240508,163700,175547950,38500,38500,38500,38500,0
|
|
20240508,163600,175547950,38500,38500,38500,38500,0
|
|
20240508,163500,175547950,38500,38500,38500,38500,0
|
|
20240508,163400,175547950,38500,38500,38500,38500,0
|
|
20240508,163300,175547950,38500,38500,38500,38500,0
|
|
20240508,163200,175547950,38500,38500,38500,38500,0
|
|
20240508,163100,175547950,38500,38500,38500,38500,68
|
|
20240508,163000,175547950,38500,38500,38500,38500,0
|
|
20240508,162900,175547950,38500,38500,38500,38500,0
|
|
20240508,162800,175547950,38500,38500,38500,38500,0
|
|
20240508,162700,175547950,38500,38500,38500,38500,0
|
|
20240508,162600,175547950,38500,38500,38500,38500,0
|
|
20240508,162500,175547950,38500,38500,38500,38500,0
|
|
20240508,162400,175547950,38500,38500,38500,38500,0
|
|
20240508,162300,175547950,38500,38500,38500,38500,0
|
|
20240508,162200,175547950,38500,38500,38500,38500,0
|
|
20240508,162100,175547950,38500,38500,38500,38500,0
|
|
20240508,162000,175547950,38500,38500,38500,38500,0
|
|
20240508,161900,175547950,38500,38500,38500,38500,0
|
|
20240508,161800,175547950,38500,38500,38500,38500,0
|
|
20240508,161700,175547950,38500,38500,38500,38500,0
|
|
20240508,161600,175547950,38500,38500,38500,38500,0
|
|
20240508,161500,175547950,38500,38500,38500,38500,0
|
|
20240508,161400,175547950,38500,38500,38500,38500,0
|
|
20240508,161300,175547950,38500,38500,38500,38500,0
|
|
20240508,161200,175547950,38500,38500,38500,38500,0
|
|
20240508,161100,175547950,38500,38500,38500,38500,0
|
|
20240508,161000,175547950,38500,38500,38500,38500,0
|
|
20240508,160900,175547950,38500,38500,38500,38500,0
|
|
20240508,160800,175547950,38500,38500,38500,38500,0
|
|
20240508,160700,175547950,38500,38500,38500,38500,0
|
|
20240508,160600,175547950,38500,38500,38500,38500,0
|
|
20240508,160500,175547950,38500,38500,38500,38500,0
|
|
20240508,160400,175547950,38500,38500,38500,38500,0
|
|
20240508,160300,175547950,38500,38500,38500,38500,0
|
|
20240508,160200,175547950,38500,38500,38500,38500,0
|
|
20240508,160100,175547950,38500,38500,38500,38500,68
|
|
20240508,160000,175547950,38500,38500,38500,38500,0
|
|
20240508,155900,175547950,38500,38500,38500,38500,0
|
|
20240508,155800,175547950,38500,38500,38500,38500,0
|
|
20240508,155700,175547950,38500,38500,38500,38500,0
|
|
20240508,155600,175547950,38500,38500,38500,38500,0
|
|
20240508,155500,175547950,38500,38500,38500,38500,0
|
|
20240508,155400,175547950,38500,38500,38500,38500,0
|
|
20240508,155300,175547950,38500,38500,38500,38500,0
|
|
20240508,155200,175547950,38500,38500,38500,38500,0
|
|
20240508,155100,175547950,38500,38500,38500,38500,0
|
|
20240508,155000,175547950,38500,38500,38500,38500,0
|
|
20240508,154900,175547950,38500,38500,38500,38500,0
|
|
20240508,154800,175547950,38500,38500,38500,38500,0
|
|
20240508,154700,175547950,38500,38500,38500,38500,0
|
|
20240508,154600,175547950,38500,38500,38500,38500,0
|
|
20240508,154500,175547950,38500,38500,38500,38500,0
|
|
20240508,154400,175547950,38500,38500,38500,38500,0
|
|
20240508,154300,175547950,38500,38500,38500,38500,0
|
|
20240508,154200,175547950,38500,38500,38500,38500,0
|
|
20240508,154100,175547950,38500,38500,38500,38500,0
|
|
20240508,154000,175547950,38500,38500,38500,38500,0
|
|
20240508,153900,175547950,38500,38500,38500,38500,0
|
|
20240508,153800,175547950,38500,38500,38500,38500,0
|
|
20240508,153700,175547950,38500,38500,38500,38500,0
|
|
20240508,153600,175547950,38500,38500,38500,38500,0
|
|
20240508,153500,175547950,38500,38500,38500,38500,0
|
|
20240508,153400,175547950,38500,38500,38500,38500,0
|
|
20240508,153300,175547950,38500,38500,38500,38500,0
|
|
20240508,153200,175547950,38500,38500,38500,38500,0
|
|
20240508,153100,175547950,38500,38500,38500,38500,68
|
|
20240508,153000,175547950,38500,38500,38500,38500,68
|
|
20240508,152900,172929950,38600,38600,38600,38600,0
|
|
20240508,152800,172929950,38600,38600,38600,38600,0
|
|
20240508,152700,172929950,38600,38600,38600,38600,0
|
|
20240508,152600,172929950,38600,38600,38600,38600,0
|
|
20240508,152500,172929950,38600,38600,38600,38600,0
|
|
20240508,152400,172929950,38600,38600,38600,38600,0
|
|
20240508,152300,172929950,38600,38600,38600,38600,0
|
|
20240508,152200,172929950,38600,38600,38600,38600,0
|
|
20240508,152100,172929950,38600,38600,38600,38600,0
|
|
20240508,152000,172929950,38600,38600,38600,38600,0
|
|
20240508,151900,172929950,38600,38600,38600,38600,0
|
|
20240508,151800,172929950,38600,38600,38600,38600,0
|
|
20240508,151700,172929950,38600,38600,38600,38600,0
|
|
20240508,151600,172929950,38600,38600,38600,38600,0
|
|
20240508,151500,172929950,38600,38600,38600,38600,0
|
|
20240508,151400,172929950,38600,38600,38600,38600,2
|
|
20240508,151300,172852750,38550,38550,38550,38550,5
|
|
20240508,151200,172660000,38550,38600,38600,38500,84
|
|
20240508,151100,169421850,38650,38650,38650,38650,0
|
|
20240508,151000,169421850,38650,38650,38650,38650,1
|
|
20240508,150900,169383200,38650,38650,38650,38650,0
|
|
20240508,150800,169383200,38650,38650,38650,38650,2
|
|
20240508,150700,169305900,38700,38700,38700,38700,0
|
|
20240508,150600,169305900,38700,38700,38700,38700,0
|
|
20240508,150500,169305900,38700,38700,38700,38700,0
|
|
20240508,150400,169305900,38700,38700,38700,38700,0
|
|
20240508,150300,169305900,38700,38700,38700,38700,10
|
|
20240508,150200,168918900,38700,38700,38700,38700,0
|
|
20240508,150100,168918900,38700,38700,38700,38700,0
|
|
20240508,150000,168918900,38700,38700,38700,38700,1
|
|
20240508,145900,168880200,38550,38550,38550,38550,0
|
|
20240508,145800,168880200,38550,38550,38550,38550,0
|
|
20240508,145700,168880200,38550,38550,38550,38550,0
|
|
20240508,145600,168880200,38550,38550,38550,38550,0
|
|
20240508,145500,168880200,38550,38550,38550,38550,0
|
|
20240508,145400,168880200,38550,38550,38550,38550,0
|
|
20240508,145300,168880200,38550,38550,38550,38550,0
|
|
20240508,145200,168880200,38550,38550,38550,38550,0
|
|
20240508,145100,168880200,38550,38550,38550,38550,0
|
|
20240508,145000,168880200,38550,38550,38550,38550,0
|
|
20240508,144900,168880200,38550,38550,38550,38550,0
|
|
20240508,144800,168880200,38550,38550,38550,38550,0
|
|
20240508,144700,168880200,38550,38550,38550,38550,0
|
|
20240508,144600,168880200,38550,38550,38550,38550,0
|
|
20240508,144500,168880200,38550,38550,38550,38550,0
|
|
20240508,144400,168880200,38550,38550,38550,38550,0
|
|
20240508,144300,168880200,38550,38550,38550,38550,0
|
|
20240508,144200,168880200,38550,38550,38550,38550,0
|
|
20240508,144100,168880200,38550,38550,38550,38550,0
|
|
20240508,144000,168880200,38550,38550,38550,38550,0
|
|
20240508,143900,168880200,38550,38550,38550,38550,0
|
|
20240508,143800,168880200,38550,38550,38550,38550,0
|
|
20240508,143700,168880200,38550,38550,38550,38550,0
|
|
20240508,143600,168880200,38550,38550,38550,38550,0
|
|
20240508,143500,168880200,38550,38550,38550,38550,0
|
|
20240508,143400,168880200,38550,38550,38550,38550,0
|
|
20240508,143300,168880200,38550,38550,38550,38550,0
|
|
20240508,143200,168880200,38550,38550,38550,38550,0
|
|
20240508,143100,168880200,38550,38550,38550,38550,0
|
|
20240508,143000,168880200,38550,38550,38550,38550,0
|
|
20240508,142900,168880200,38550,38550,38550,38550,0
|
|
20240508,142800,168880200,38550,38550,38550,38550,0
|
|
20240508,142700,168880200,38550,38550,38550,38550,0
|
|
20240508,142600,168880200,38550,38550,38550,38550,0
|
|
20240508,142500,168880200,38550,38550,38550,38550,0
|
|
20240508,142400,168880200,38550,38550,38550,38550,0
|
|
20240508,142300,168880200,38550,38550,38550,38550,0
|
|
20240508,142200,168880200,38550,38550,38550,38550,0
|
|
20240508,142100,168880200,38550,38550,38550,38550,0
|
|
20240508,142000,168880200,38550,38550,38550,38550,0
|
|
20240508,141900,168880200,38550,38550,38550,38550,3
|
|
20240508,141800,168764550,38550,38550,38550,38550,0
|
|
20240508,141700,168764550,38550,38550,38550,38550,0
|
|
20240508,141600,168764550,38550,38550,38550,38550,0
|
|
20240508,141500,168764550,38550,38550,38550,38550,1
|
|
20240508,141400,168726000,38550,38550,38550,38550,0
|
|
20240508,141300,168726000,38550,38550,38550,38550,0
|
|
20240508,141200,168726000,38550,38550,38550,38550,5
|
|
20240508,141100,168533250,38550,38550,38550,38550,0
|
|
20240508,141000,168533250,38550,38550,38550,38550,0
|
|
20240508,140900,168533250,38550,38550,38550,38550,0
|
|
20240508,140800,168533250,38550,38550,38550,38550,0
|
|
20240508,140700,168533250,38550,38550,38550,38550,0
|
|
20240508,140600,168533250,38550,38550,38550,38550,0
|
|
20240508,140500,168533250,38550,38550,38550,38550,8
|
|
20240508,140400,168224850,38550,38600,38600,38550,7
|
|
20240508,140300,167954700,38600,38600,38600,38600,0
|
|
20240508,140200,167954700,38600,38600,38600,38600,0
|
|
20240508,140100,167954700,38600,38600,38600,38600,40
|
|
20240508,140000,166410700,38600,38600,38600,38600,3
|
|
20240508,135900,166294900,38650,38650,38650,38650,0
|
|
20240508,135800,166294900,38650,38650,38650,38650,0
|
|
20240508,135700,166294900,38650,38650,38650,38650,0
|
|
20240508,135600,166294900,38650,38650,38650,38650,0
|
|
20240508,135500,166294900,38650,38650,38650,38650,0
|
|
20240508,135400,166294900,38650,38650,38650,38650,0
|
|
20240508,135300,166294900,38650,38650,38650,38650,0
|
|
20240508,135200,166294900,38650,38650,38650,38650,0
|
|
20240508,135100,166294900,38650,38650,38650,38650,0
|
|
20240508,135000,166294900,38650,38650,38650,38650,0
|
|
20240508,134900,166294900,38650,38650,38650,38650,0
|
|
20240508,134800,166294900,38650,38650,38650,38650,0
|
|
20240508,134700,166294900,38650,38650,38650,38650,1
|
|
20240508,134600,166256250,38700,38700,38700,38700,0
|
|
20240508,134500,166256250,38700,38700,38700,38700,1
|
|
20240508,134400,166217550,38650,38650,38650,38650,2
|
|
20240508,134300,166140250,38600,38600,38600,38600,0
|
|
20240508,134200,166140250,38600,38600,38600,38600,0
|
|
20240508,134100,166140250,38600,38600,38600,38600,0
|
|
20240508,134000,166140250,38600,38600,38600,38600,0
|
|
20240508,133900,166140250,38600,38600,38600,38600,0
|
|
20240508,133800,166140250,38600,38600,38600,38600,0
|
|
20240508,133700,166140250,38600,38600,38600,38600,0
|
|
20240508,133600,166140250,38600,38650,38650,38600,3
|
|
20240508,133500,166024400,38700,38700,38700,38700,16
|
|
20240508,133400,165405200,38700,38700,38700,38700,0
|
|
20240508,133300,165405200,38700,38700,38700,38700,0
|
|
20240508,133200,165405200,38700,38700,38700,38700,0
|
|
20240508,133100,165405200,38700,38700,38700,38700,0
|
|
20240508,133000,165405200,38700,38700,38700,38700,11
|
|
20240508,132900,164979500,38700,38700,38700,38700,0
|
|
20240508,132800,164979500,38700,38700,38700,38700,0
|
|
20240508,132700,164979500,38700,38700,38700,38700,0
|
|
20240508,132600,164979500,38700,38700,38700,38700,0
|
|
20240508,132500,164979500,38700,38700,38700,38700,1
|
|
20240508,132400,164940800,38700,38700,38700,38700,0
|
|
20240508,132300,164940800,38700,38700,38700,38700,0
|
|
20240508,132200,164940800,38700,38700,38700,38700,0
|
|
20240508,132100,164940800,38700,38700,38700,38700,0
|
|
20240508,132000,164940800,38700,38700,38700,38700,0
|
|
20240508,131900,164940800,38700,38700,38700,38700,0
|
|
20240508,131800,164940800,38700,38700,38700,38700,0
|
|
20240508,131700,164940800,38700,38700,38700,38700,0
|
|
20240508,131600,164940800,38700,38700,38700,38700,0
|
|
20240508,131500,164940800,38700,38700,38700,38700,0
|
|
20240508,131400,164940800,38700,38700,38700,38700,0
|
|
20240508,131300,164940800,38700,38700,38700,38700,0
|
|
20240508,131200,164940800,38700,38700,38700,38700,0
|
|
20240508,131100,164940800,38700,38700,38700,38700,0
|
|
20240508,131000,164940800,38700,38700,38700,38700,0
|
|
20240508,130900,164940800,38700,38700,38700,38700,0
|
|
20240508,130800,164940800,38700,38700,38700,38700,0
|
|
20240508,130700,164940800,38700,38700,38700,38700,0
|
|
20240508,130600,164940800,38700,38700,38700,38700,0
|
|
20240508,130500,164940800,38700,38700,38700,38700,1
|
|
20240508,130400,164902100,38700,38700,38700,38700,0
|
|
20240508,130300,164902100,38700,38700,38700,38700,2
|
|
20240508,130200,164824700,38700,38700,38700,38700,3
|
|
20240508,130100,164708600,38800,38800,38800,38800,0
|
|
20240508,130000,164708600,38800,38800,38800,38800,0
|
|
20240508,125900,164708600,38800,38800,38800,38800,0
|
|
20240508,125800,164708600,38800,38800,38800,38800,0
|
|
20240508,125700,164708600,38800,38800,38800,38800,0
|
|
20240508,125600,164708600,38800,38800,38800,38800,0
|
|
20240508,125500,164708600,38800,38800,38800,38800,0
|
|
20240508,125400,164708600,38800,38800,38800,38800,0
|
|
20240508,125300,164708600,38800,38800,38800,38800,0
|
|
20240508,125200,164708600,38800,38800,38800,38800,0
|
|
20240508,125100,164708600,38800,38800,38800,38800,31
|
|
20240508,125000,163505800,38850,38850,38850,38850,0
|
|
20240508,124900,163505800,38850,38850,38850,38850,0
|
|
20240508,124800,163505800,38850,38850,38850,38850,0
|
|
20240508,124700,163505800,38850,38850,38850,38850,0
|
|
20240508,124600,163505800,38850,38850,38850,38850,0
|
|
20240508,124500,163505800,38850,38900,38900,38850,2
|
|
20240508,124400,163428050,38800,38800,38800,38800,0
|
|
20240508,124300,163428050,38800,38800,38800,38800,0
|
|
20240508,124200,163428050,38800,38800,38800,38800,0
|
|
20240508,124100,163428050,38800,38800,38800,38800,0
|
|
20240508,124000,163428050,38800,38800,38800,38800,0
|
|
20240508,123900,163428050,38800,38800,38800,38800,0
|
|
20240508,123800,163428050,38800,38800,38800,38800,4
|
|
20240508,123700,163272850,38750,38750,38750,38750,0
|
|
20240508,123600,163272850,38750,38750,38750,38750,17
|
|
20240508,123500,162614100,38650,38650,38650,38650,0
|
|
20240508,123400,162614100,38650,38650,38650,38650,0
|
|
20240508,123300,162614100,38650,38650,38650,38650,0
|
|
20240508,123200,162614100,38650,38850,38850,38650,5
|
|
20240508,123100,162420650,38900,38900,38900,38900,0
|
|
20240508,123000,162420650,38900,38900,38900,38900,0
|
|
20240508,122900,162420650,38900,38900,38900,38900,0
|
|
20240508,122800,162420650,38900,38900,38900,38900,0
|
|
20240508,122700,162420650,38900,38900,38900,38900,0
|
|
20240508,122600,162420650,38900,38900,38900,38900,0
|
|
20240508,122500,162420650,38900,38900,38900,38900,1
|
|
20240508,122400,162381750,38850,38850,38850,38850,0
|
|
20240508,122300,162381750,38850,38850,38850,38850,0
|
|
20240508,122200,162381750,38850,38850,38850,38850,0
|
|
20240508,122100,162381750,38850,38850,38850,38850,0
|
|
20240508,122000,162381750,38850,38850,38850,38850,0
|
|
20240508,121900,162381750,38850,38900,38900,38850,15
|
|
20240508,121800,161798950,38950,38950,38950,38950,0
|
|
20240508,121700,161798950,38950,38950,38950,38950,0
|
|
20240508,121600,161798950,38950,38950,38950,38950,0
|
|
20240508,121500,161798950,38950,38950,38950,38950,2
|
|
20240508,121400,161721050,38950,38950,38950,38950,1
|
|
20240508,121300,161682100,38950,38950,38950,38950,0
|
|
20240508,121200,161682100,38950,38950,38950,38950,1
|
|
20240508,121100,161643150,38950,38950,38950,38950,0
|
|
20240508,121000,161643150,38950,38950,38950,38950,0
|
|
20240508,120900,161643150,38950,38950,38950,38950,0
|
|
20240508,120800,161643150,38950,38950,38950,38950,0
|
|
20240508,120700,161643150,38950,38950,38950,38950,0
|
|
20240508,120600,161643150,38950,38950,38950,38950,0
|
|
20240508,120500,161643150,38950,38950,38950,38950,1
|
|
20240508,120400,161604200,38950,38950,38950,38950,0
|
|
20240508,120300,161604200,38950,38950,38950,38950,0
|
|
20240508,120200,161604200,38950,38950,38950,38950,0
|
|
20240508,120100,161604200,38950,38950,38950,38950,0
|
|
20240508,120000,161604200,38950,38950,38950,38950,0
|
|
20240508,115900,161604200,38950,38950,38950,38950,0
|
|
20240508,115800,161604200,38950,38950,38950,38950,0
|
|
20240508,115700,161604200,38950,38950,38950,38950,0
|
|
20240508,115600,161604200,38950,38950,38950,38950,0
|
|
20240508,115500,161604200,38950,38950,38950,38950,0
|
|
20240508,115400,161604200,38950,38950,38950,38950,0
|
|
20240508,115300,161604200,38950,38950,38950,38950,0
|
|
20240508,115200,161604200,38950,38950,38950,38950,1
|
|
20240508,115100,161565250,38950,38950,38950,38950,0
|
|
20240508,115000,161565250,38950,38950,39000,38950,5
|
|
20240508,114900,161370450,38900,38900,38900,38900,0
|
|
20240508,114800,161370450,38900,38900,38900,38900,0
|
|
20240508,114700,161370450,38900,38900,38900,38900,0
|
|
20240508,114600,161370450,38900,38900,38900,38900,0
|
|
20240508,114500,161370450,38900,38950,38950,38900,5
|
|
20240508,114400,161175900,38900,38900,38900,38900,0
|
|
20240508,114300,161175900,38900,38900,38900,38900,0
|
|
20240508,114200,161175900,38900,38900,38900,38900,0
|
|
20240508,114100,161175900,38900,38900,38900,38900,1
|
|
20240508,114000,161137000,38950,38950,38950,38950,1
|
|
20240508,113900,161098050,38950,38950,38950,38950,0
|
|
20240508,113800,161098050,38950,38950,38950,38950,2
|
|
20240508,113700,161020150,39050,39050,39050,39050,0
|
|
20240508,113600,161020150,39050,39050,39050,39050,2
|
|
20240508,113500,160942050,39000,38950,39000,38950,20
|
|
20240508,113400,160162800,39050,39050,39050,39050,0
|
|
20240508,113300,160162800,39050,39050,39050,39050,0
|
|
20240508,113200,160162800,39050,39050,39050,39050,0
|
|
20240508,113100,160162800,39050,39050,39050,39050,0
|
|
20240508,113000,160162800,39050,39050,39050,39050,0
|
|
20240508,112900,160162800,39050,39050,39050,39050,0
|
|
20240508,112800,160162800,39050,39050,39050,39050,0
|
|
20240508,112700,160162800,39050,39050,39050,39050,0
|
|
20240508,112600,160162800,39050,39050,39050,39050,0
|
|
20240508,112500,160162800,39050,39050,39050,39050,1
|
|
20240508,112400,160123750,39200,39200,39200,39200,0
|
|
20240508,112300,160123750,39200,39200,39200,39200,0
|
|
20240508,112200,160123750,39200,39200,39200,39200,0
|
|
20240508,112100,160123750,39200,39200,39200,39200,0
|
|
20240508,112000,160123750,39200,39200,39200,39200,0
|
|
20240508,111900,160123750,39200,39200,39200,39200,0
|
|
20240508,111800,160123750,39200,39200,39200,39200,0
|
|
20240508,111700,160123750,39200,39200,39200,39200,0
|
|
20240508,111600,160123750,39200,39050,39200,39050,65
|
|
20240508,111500,157585100,38800,38800,38800,38800,8
|
|
20240508,111400,157274700,38700,38800,38800,38700,62
|
|
20240508,111300,154874900,38700,38650,38800,38650,125
|
|
20240508,111200,150037950,38700,38750,38800,38700,30
|
|
20240508,111100,148874400,38700,38750,38750,38700,17
|
|
20240508,111000,148216250,38750,38750,38750,38750,0
|
|
20240508,110900,148216250,38750,38750,38750,38750,0
|
|
20240508,110800,148216250,38750,38750,38750,38750,2
|
|
20240508,110700,148138750,38800,38800,38800,38800,0
|
|
20240508,110600,148138750,38800,38800,38800,38800,0
|
|
20240508,110500,148138750,38800,38800,38800,38800,1
|
|
20240508,110400,148099950,38800,38800,38800,38800,0
|
|
20240508,110300,148099950,38800,38800,38800,38800,0
|
|
20240508,110200,148099950,38800,38800,38800,38800,1
|
|
20240508,110100,148061150,38800,38800,38800,38800,0
|
|
20240508,110000,148061150,38800,38800,38800,38800,0
|
|
20240508,105900,148061150,38800,38800,38800,38800,0
|
|
20240508,105800,148061150,38800,38800,38800,38800,0
|
|
20240508,105700,148061150,38800,38800,38800,38800,0
|
|
20240508,105600,148061150,38800,38800,38800,38800,0
|
|
20240508,105500,148061150,38800,38800,38800,38800,0
|
|
20240508,105400,148061150,38800,38800,38800,38800,0
|
|
20240508,105300,148061150,38800,38800,38800,38800,0
|
|
20240508,105200,148061150,38800,38800,38800,38800,0
|
|
20240508,105100,148061150,38800,38800,38800,38800,0
|
|
20240508,105000,148061150,38800,38800,38800,38800,0
|
|
20240508,104900,148061150,38800,38800,38800,38800,0
|
|
20240508,104800,148061150,38800,38800,38800,38800,0
|
|
20240508,104700,148061150,38800,38800,38800,38800,0
|
|
20240508,104600,148061150,38800,38800,38800,38800,0
|
|
20240508,104500,148061150,38800,38800,38800,38800,1
|
|
20240508,104400,148022350,39100,39100,39100,39100,0
|
|
20240508,104300,148022350,39100,39100,39100,39100,0
|
|
20240508,104200,148022350,39100,39100,39100,39100,0
|
|
20240508,104100,148022350,39100,39100,39100,39100,0
|
|
20240508,104000,148022350,39100,39100,39100,39100,0
|
|
20240508,103900,148022350,39100,39100,39100,39100,0
|
|
20240508,103800,148022350,39100,39100,39100,39100,2
|
|
20240508,103700,147944150,39000,39000,39000,38600,192
|
|
20240508,103600,140499050,39000,39000,39000,39000,10
|
|
20240508,103500,140109050,39000,39000,39000,39000,0
|
|
20240508,103400,140109050,39000,39000,39000,39000,0
|
|
20240508,103300,140109050,39000,39000,39000,39000,0
|
|
20240508,103200,140109050,39000,39000,39000,39000,0
|
|
20240508,103100,140109050,39000,39000,39000,39000,0
|
|
20240508,103000,140109050,39000,39000,39000,39000,0
|
|
20240508,102900,140109050,39000,39000,39000,39000,0
|
|
20240508,102800,140109050,39000,39000,39000,39000,0
|
|
20240508,102700,140109050,39000,39000,39000,39000,0
|
|
20240508,102600,140109050,39000,39000,39000,39000,0
|
|
20240508,102500,140109050,39000,39000,39000,39000,0
|
|
20240508,102400,140109050,39000,39000,39000,39000,0
|
|
20240508,102300,140109050,39000,39000,39000,39000,19
|
|
20240508,102200,139368050,39000,38950,39000,38950,27
|
|
20240508,102100,138315400,39000,39000,39000,39000,0
|
|
20240508,102000,138315400,39000,39000,39000,39000,1
|
|
20240508,101900,138276400,39050,39050,39050,39050,0
|
|
20240508,101800,138276400,39050,39050,39050,39050,0
|
|
20240508,101700,138276400,39050,39050,39050,39050,0
|
|
20240508,101600,138276400,39050,39050,39050,39050,14
|
|
20240508,101500,137729700,39150,39150,39150,39150,2
|
|
20240508,101400,137651400,39150,39200,39200,39150,87
|
|
20240508,101300,134244800,39250,39600,39600,39250,172
|
|
20240508,101200,127476950,39600,39600,39600,39600,0
|
|
20240508,101100,127476950,39600,39550,39600,39550,39
|
|
20240508,101000,125932600,39550,39600,39600,39550,3
|
|
20240508,100900,125813900,39550,39350,39550,39150,54
|
|
20240508,100800,123692800,39550,38650,39550,38550,62
|
|
20240508,100700,121274750,38650,38650,38950,38600,269
|
|
20240508,100600,110878850,39150,39150,39150,39150,0
|
|
20240508,100500,110878850,39150,39150,39150,39150,0
|
|
20240508,100400,110878850,39150,39150,39150,39150,0
|
|
20240508,100300,110878850,39150,39150,39150,39150,0
|
|
20240508,100200,110878850,39150,39150,39150,39150,0
|
|
20240508,100100,110878850,39150,39400,39400,39100,232
|
|
20240508,100000,101778200,39300,39400,39400,39300,124
|
|
20240508,095900,96904050,39300,38700,39300,38600,140
|
|
20240508,095800,91454500,38800,38600,38800,38600,44
|
|
20240508,095700,89751850,38600,39150,39150,38500,181
|
|
20240508,095600,82765850,39200,39200,39200,39200,0
|
|
20240508,095500,82765850,39200,39200,39200,39200,0
|
|
20240508,095400,82765850,39200,39200,39200,39200,0
|
|
20240508,095300,82765850,39200,39200,39200,39200,0
|
|
20240508,095200,82765850,39200,39200,39200,39200,10
|
|
20240508,095100,82373850,39300,39250,39300,39150,44
|
|
20240508,095000,80649550,39300,39350,39350,39250,175
|
|
20240508,094900,73778800,39300,39450,39450,39300,6
|
|
20240508,094800,73542700,38650,38600,38650,38600,3
|
|
20240508,094700,73426850,38950,38950,38950,38950,2
|
|
20240508,094600,73348950,38600,38650,38650,38500,216
|
|
20240508,094500,65020900,38950,39150,39150,38950,7
|
|
20240508,094400,64747650,39200,39200,39200,39200,0
|
|
20240508,094300,64747650,39200,39200,39200,39200,0
|
|
20240508,094200,64747650,39200,39200,39200,39200,0
|
|
20240508,094100,64747650,39200,39200,39200,39200,0
|
|
20240508,094000,64747650,39200,39200,39200,39200,0
|
|
20240508,093900,64747650,39200,39200,39200,39200,19
|
|
20240508,093800,64002850,39200,39200,39200,39200,0
|
|
20240508,093700,64002850,39200,39200,39200,39200,1
|
|
20240508,093600,63963650,39150,39300,39350,39150,125
|
|
20240508,093500,59055750,39300,39300,39350,39200,106
|
|
20240508,093400,54896550,39300,39200,39300,39200,72
|
|
20240508,093300,52073550,39250,39350,39350,39250,86
|
|
20240508,093200,48696850,39350,39350,39350,39350,0
|
|
20240508,093100,48696850,39350,39400,39400,39250,189
|
|
20240508,093000,41272000,39400,39650,39650,39400,120
|
|
20240508,092900,36538000,39650,39300,39650,39250,121
|
|
20240508,092800,31779800,39500,39200,39500,39200,78
|
|
20240508,092700,28715900,38750,38750,38750,38750,1
|
|
20240508,092600,28677150,39200,39200,39200,39200,0
|
|
20240508,092500,28677150,39200,39200,39200,39200,0
|
|
20240508,092400,28677150,39200,38750,39200,38750,69
|
|
20240508,092300,25990100,38800,38650,38800,38650,80
|
|
20240508,092200,22891300,39100,39150,39150,38700,58
|
|
20240508,092100,20641200,39150,38700,39150,38700,91
|
|
20240508,092000,17118200,38800,38800,38800,38800,34
|
|
20240508,091900,15799000,38900,38900,38900,38900,5
|
|
20240508,091800,15604500,38950,38950,38950,38950,2
|
|
20240508,091700,15526600,38950,38950,38950,38950,1
|
|
20240508,091600,15487650,39000,39000,39000,39000,4
|
|
20240508,091500,15331650,39000,39000,39000,39000,0
|
|
20240508,091400,15331650,39000,39000,39000,39000,4
|
|
20240508,091300,15175650,39200,39300,39300,39100,192
|
|
20240508,091200,7659850,39300,39400,39400,39300,116
|
|
20240508,091100,3100200,39400,39050,39450,39050,29
|
|
20240508,091000,1960100,39100,39100,39100,39100,2
|
|
20240508,090900,1881900,39300,39300,39300,39300,0
|
|
20240508,090800,1881900,39300,39300,39300,39300,0
|
|
20240508,090700,1881900,39300,39300,39300,39300,0
|
|
20240508,090600,1881900,39300,39300,39300,39300,0
|
|
20240508,090500,1881900,39300,39300,39300,39300,0
|
|
20240508,090400,1881900,39300,39300,39300,39300,0
|
|
20240508,090300,1881900,39300,39300,39300,39300,0
|
|
20240508,090200,1881900,39300,39300,39300,39300,3
|
|
20240508,090100,1764000,39200,39200,39200,39200,0
|
|
20240508,090000,1764000,39200,39200,39200,39200,45
|