573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,183000,384604300,69000,69000,69000,69000,237
|
|
20240503,182900,384604300,69000,69000,69000,69000,0
|
|
20240503,182800,384604300,69000,69000,69000,69000,0
|
|
20240503,182700,384604300,69000,69000,69000,69000,0
|
|
20240503,182600,384604300,69000,69000,69000,69000,0
|
|
20240503,182500,384604300,69000,69000,69000,69000,0
|
|
20240503,182400,384604300,69000,69000,69000,69000,0
|
|
20240503,182300,384604300,69000,69000,69000,69000,0
|
|
20240503,182200,384604300,69000,69000,69000,69000,0
|
|
20240503,182100,384604300,69000,69000,69000,69000,0
|
|
20240503,182000,384604300,69000,69000,69000,69000,0
|
|
20240503,181900,384604300,69000,69000,69000,69000,0
|
|
20240503,181800,384604300,69000,69000,69000,69000,0
|
|
20240503,181700,384604300,69000,69000,69000,69000,0
|
|
20240503,181600,384604300,69000,69000,69000,69000,0
|
|
20240503,181500,384604300,69000,69000,69000,69000,0
|
|
20240503,181400,384604300,69000,69000,69000,69000,0
|
|
20240503,181300,384604300,69000,69000,69000,69000,0
|
|
20240503,181200,384604300,69000,69000,69000,69000,0
|
|
20240503,181100,384604300,69000,69000,69000,69000,0
|
|
20240503,181000,384604300,69000,69000,69000,69000,0
|
|
20240503,180900,384604300,69000,69000,69000,69000,0
|
|
20240503,180800,384604300,69000,69000,69000,69000,0
|
|
20240503,180700,384604300,69000,69000,69000,69000,0
|
|
20240503,180600,384604300,69000,69000,69000,69000,0
|
|
20240503,180500,384604300,69000,69000,69000,69000,0
|
|
20240503,180400,384604300,69000,69000,69000,69000,0
|
|
20240503,180300,384604300,69000,69000,69000,69000,0
|
|
20240503,180200,384604300,69000,69000,69000,69000,0
|
|
20240503,180100,384604300,69000,69000,69000,69000,0
|
|
20240503,180000,384604300,69000,69000,69000,69000,237
|
|
20240503,175900,384604300,69000,69000,69000,69000,0
|
|
20240503,175800,384604300,69000,69000,69000,69000,0
|
|
20240503,175700,384604300,69000,69000,69000,69000,0
|
|
20240503,175600,384604300,69000,69000,69000,69000,0
|
|
20240503,175500,384604300,69000,69000,69000,69000,0
|
|
20240503,175400,384604300,69000,69000,69000,69000,0
|
|
20240503,175300,384604300,69000,69000,69000,69000,0
|
|
20240503,175200,384604300,69000,69000,69000,69000,0
|
|
20240503,175100,384604300,69000,69000,69000,69000,0
|
|
20240503,175000,384604300,69000,69000,69000,69000,0
|
|
20240503,174900,384604300,69000,69000,69000,69000,0
|
|
20240503,174800,384604300,69000,69000,69000,69000,0
|
|
20240503,174700,384604300,69000,69000,69000,69000,0
|
|
20240503,174600,384604300,69000,69000,69000,69000,0
|
|
20240503,174500,384604300,69000,69000,69000,69000,0
|
|
20240503,174400,384604300,69000,69000,69000,69000,0
|
|
20240503,174300,384604300,69000,69000,69000,69000,0
|
|
20240503,174200,384604300,69000,69000,69000,69000,0
|
|
20240503,174100,384604300,69000,69000,69000,69000,0
|
|
20240503,174000,384604300,69000,69000,69000,69000,0
|
|
20240503,173900,384604300,69000,69000,69000,69000,0
|
|
20240503,173800,384604300,69000,69000,69000,69000,0
|
|
20240503,173700,384604300,69000,69000,69000,69000,0
|
|
20240503,173600,384604300,69000,69000,69000,69000,0
|
|
20240503,173500,384604300,69000,69000,69000,69000,0
|
|
20240503,173400,384604300,69000,69000,69000,69000,0
|
|
20240503,173300,384604300,69000,69000,69000,69000,0
|
|
20240503,173200,384604300,69000,69000,69000,69000,0
|
|
20240503,173100,384604300,69000,69000,69000,69000,0
|
|
20240503,173000,384604300,69000,69000,69000,69000,237
|
|
20240503,172900,384604300,69000,69000,69000,69000,0
|
|
20240503,172800,384604300,69000,69000,69000,69000,0
|
|
20240503,172700,384604300,69000,69000,69000,69000,0
|
|
20240503,172600,384604300,69000,69000,69000,69000,0
|
|
20240503,172500,384604300,69000,69000,69000,69000,0
|
|
20240503,172400,384604300,69000,69000,69000,69000,0
|
|
20240503,172300,384604300,69000,69000,69000,69000,0
|
|
20240503,172200,384604300,69000,69000,69000,69000,0
|
|
20240503,172100,384604300,69000,69000,69000,69000,0
|
|
20240503,172000,384604300,69000,69000,69000,69000,0
|
|
20240503,171900,384604300,69000,69000,69000,69000,0
|
|
20240503,171800,384604300,69000,69000,69000,69000,0
|
|
20240503,171700,384604300,69000,69000,69000,69000,0
|
|
20240503,171600,384604300,69000,69000,69000,69000,0
|
|
20240503,171500,384604300,69000,69000,69000,69000,0
|
|
20240503,171400,384604300,69000,69000,69000,69000,0
|
|
20240503,171300,384604300,69000,69000,69000,69000,0
|
|
20240503,171200,384604300,69000,69000,69000,69000,0
|
|
20240503,171100,384604300,69000,69000,69000,69000,0
|
|
20240503,171000,384604300,69000,69000,69000,69000,0
|
|
20240503,170900,384604300,69000,69000,69000,69000,0
|
|
20240503,170800,384604300,69000,69000,69000,69000,0
|
|
20240503,170700,384604300,69000,69000,69000,69000,0
|
|
20240503,170600,384604300,69000,69000,69000,69000,0
|
|
20240503,170500,384604300,69000,69000,69000,69000,0
|
|
20240503,170400,384604300,69000,69000,69000,69000,0
|
|
20240503,170300,384604300,69000,69000,69000,69000,0
|
|
20240503,170200,384604300,69000,69000,69000,69000,0
|
|
20240503,170100,384604300,69000,69000,69000,69000,0
|
|
20240503,170000,384604300,69000,69000,69000,69000,237
|
|
20240503,165900,384604300,69000,69000,69000,69000,0
|
|
20240503,165800,384604300,69000,69000,69000,69000,0
|
|
20240503,165700,384604300,69000,69000,69000,69000,0
|
|
20240503,165600,384604300,69000,69000,69000,69000,0
|
|
20240503,165500,384604300,69000,69000,69000,69000,0
|
|
20240503,165400,384604300,69000,69000,69000,69000,0
|
|
20240503,165300,384604300,69000,69000,69000,69000,0
|
|
20240503,165200,384604300,69000,69000,69000,69000,0
|
|
20240503,165100,384604300,69000,69000,69000,69000,0
|
|
20240503,165000,384604300,69000,69000,69000,69000,0
|
|
20240503,164900,384604300,69000,69000,69000,69000,0
|
|
20240503,164800,384604300,69000,69000,69000,69000,0
|
|
20240503,164700,384604300,69000,69000,69000,69000,0
|
|
20240503,164600,384604300,69000,69000,69000,69000,0
|
|
20240503,164500,384604300,69000,69000,69000,69000,0
|
|
20240503,164400,384604300,69000,69000,69000,69000,0
|
|
20240503,164300,384604300,69000,69000,69000,69000,0
|
|
20240503,164200,384604300,69000,69000,69000,69000,0
|
|
20240503,164100,384604300,69000,69000,69000,69000,0
|
|
20240503,164000,384604300,69000,69000,69000,69000,0
|
|
20240503,163900,384604300,69000,69000,69000,69000,0
|
|
20240503,163800,384604300,69000,69000,69000,69000,0
|
|
20240503,163700,384604300,69000,69000,69000,69000,0
|
|
20240503,163600,384604300,69000,69000,69000,69000,0
|
|
20240503,163500,384604300,69000,69000,69000,69000,0
|
|
20240503,163400,384604300,69000,69000,69000,69000,0
|
|
20240503,163300,384604300,69000,69000,69000,69000,0
|
|
20240503,163200,384604300,69000,69000,69000,69000,0
|
|
20240503,163100,384604300,69000,69000,69000,69000,0
|
|
20240503,163000,384604300,69000,69000,69000,69000,237
|
|
20240503,162900,384604300,69000,69000,69000,69000,0
|
|
20240503,162800,384604300,69000,69000,69000,69000,0
|
|
20240503,162700,384604300,69000,69000,69000,69000,0
|
|
20240503,162600,384604300,69000,69000,69000,69000,0
|
|
20240503,162500,384604300,69000,69000,69000,69000,0
|
|
20240503,162400,384604300,69000,69000,69000,69000,0
|
|
20240503,162300,384604300,69000,69000,69000,69000,0
|
|
20240503,162200,384604300,69000,69000,69000,69000,0
|
|
20240503,162100,384604300,69000,69000,69000,69000,0
|
|
20240503,162000,384604300,69000,69000,69000,69000,0
|
|
20240503,161900,384604300,69000,69000,69000,69000,0
|
|
20240503,161800,384604300,69000,69000,69000,69000,0
|
|
20240503,161700,384604300,69000,69000,69000,69000,0
|
|
20240503,161600,384604300,69000,69000,69000,69000,0
|
|
20240503,161500,384604300,69000,69000,69000,69000,0
|
|
20240503,161400,384604300,69000,69000,69000,69000,0
|
|
20240503,161300,384604300,69000,69000,69000,69000,0
|
|
20240503,161200,384604300,69000,69000,69000,69000,0
|
|
20240503,161100,384604300,69000,69000,69000,69000,0
|
|
20240503,161000,384604300,69000,69000,69000,69000,0
|
|
20240503,160900,384604300,69000,69000,69000,69000,0
|
|
20240503,160800,384604300,69000,69000,69000,69000,0
|
|
20240503,160700,384604300,69000,69000,69000,69000,0
|
|
20240503,160600,384604300,69000,69000,69000,69000,0
|
|
20240503,160500,384604300,69000,69000,69000,69000,0
|
|
20240503,160400,384604300,69000,69000,69000,69000,0
|
|
20240503,160300,384604300,69000,69000,69000,69000,0
|
|
20240503,160200,384604300,69000,69000,69000,69000,0
|
|
20240503,160100,384604300,69000,69000,69000,69000,0
|
|
20240503,160000,384604300,69000,69000,69000,69000,237
|
|
20240503,155900,384604300,69000,69000,69000,69000,0
|
|
20240503,155800,384604300,69000,69000,69000,69000,0
|
|
20240503,155700,384604300,69000,69000,69000,69000,0
|
|
20240503,155600,384604300,69000,69000,69000,69000,0
|
|
20240503,155500,384604300,69000,69000,69000,69000,0
|
|
20240503,155400,384604300,69000,69000,69000,69000,0
|
|
20240503,155300,384604300,69000,69000,69000,69000,0
|
|
20240503,155200,384604300,69000,69000,69000,69000,0
|
|
20240503,155100,384604300,69000,69000,69000,69000,0
|
|
20240503,155000,384604300,69000,69000,69000,69000,0
|
|
20240503,154900,384604300,69000,69000,69000,69000,0
|
|
20240503,154800,384604300,69000,69000,69000,69000,0
|
|
20240503,154700,384604300,69000,69000,69000,69000,0
|
|
20240503,154600,384604300,69000,69000,69000,69000,0
|
|
20240503,154500,384604300,69000,69000,69000,69000,0
|
|
20240503,154400,384604300,69000,69000,69000,69000,0
|
|
20240503,154300,384604300,69000,69000,69000,69000,0
|
|
20240503,154200,384604300,69000,69000,69000,69000,0
|
|
20240503,154100,384604300,69000,69000,69000,69000,0
|
|
20240503,154000,384604300,69000,69000,69000,69000,0
|
|
20240503,153900,384604300,69000,69000,69000,69000,0
|
|
20240503,153800,384604300,69000,69000,69000,69000,0
|
|
20240503,153700,384604300,69000,69000,69000,69000,0
|
|
20240503,153600,384604300,69000,69000,69000,69000,0
|
|
20240503,153500,384604300,69000,69000,69000,69000,0
|
|
20240503,153400,384604300,69000,69000,69000,69000,0
|
|
20240503,153300,384604300,69000,69000,69000,69000,0
|
|
20240503,153200,384604300,69000,69000,69000,69000,0
|
|
20240503,153100,384604300,69000,69000,69000,69000,0
|
|
20240503,153000,384604300,69000,69000,69000,69000,474
|
|
20240503,152900,368251300,69200,69200,69200,69200,0
|
|
20240503,152800,368251300,69200,69200,69200,69200,0
|
|
20240503,152700,368251300,69200,69200,69200,69200,0
|
|
20240503,152600,368251300,69200,69200,69200,69200,0
|
|
20240503,152500,368251300,69200,69200,69200,69200,0
|
|
20240503,152400,368251300,69200,69200,69200,69200,0
|
|
20240503,152300,368251300,69200,69200,69200,69200,0
|
|
20240503,152200,368251300,69200,69200,69200,69200,0
|
|
20240503,152100,368251300,69200,69200,69200,69200,0
|
|
20240503,152000,368251300,69200,69200,69200,69200,0
|
|
20240503,151900,368251300,69200,69200,69200,69200,6
|
|
20240503,151800,367836100,69400,69400,69400,69400,0
|
|
20240503,151700,367836100,69400,69400,69400,69400,0
|
|
20240503,151600,367836100,69400,69400,69400,69400,0
|
|
20240503,151500,367836100,69400,69400,69400,69400,6
|
|
20240503,151400,367419700,69300,69300,69300,69300,0
|
|
20240503,151300,367419700,69300,69300,69300,69300,0
|
|
20240503,151200,367419700,69300,69300,69300,69300,21
|
|
20240503,151100,365964400,69200,69200,69200,69200,81
|
|
20240503,151000,360359200,69200,69200,69200,69200,1
|
|
20240503,150900,360290000,69200,69200,69200,69200,0
|
|
20240503,150800,360290000,69200,69300,69300,69200,21
|
|
20240503,150700,358834900,69300,69300,69300,69300,0
|
|
20240503,150600,358834900,69300,69300,69300,69300,0
|
|
20240503,150500,358834900,69300,69300,69300,69300,0
|
|
20240503,150400,358834900,69300,69300,69300,69300,0
|
|
20240503,150300,358834900,69300,69300,69300,69300,0
|
|
20240503,150200,358834900,69300,69300,69300,69300,0
|
|
20240503,150100,358834900,69300,69300,69300,69300,0
|
|
20240503,150000,358834900,69300,69300,69300,69300,0
|
|
20240503,145900,358834900,69300,69300,69300,69300,0
|
|
20240503,145800,358834900,69300,69300,69300,69300,0
|
|
20240503,145700,358834900,69300,69300,69300,69300,0
|
|
20240503,145600,358834900,69300,69300,69300,69300,0
|
|
20240503,145500,358834900,69300,69300,69300,69300,0
|
|
20240503,145400,358834900,69300,69300,69300,69300,0
|
|
20240503,145300,358834900,69300,69300,69300,69300,2
|
|
20240503,145200,358696300,69300,69300,69300,69300,20
|
|
20240503,145100,357310300,69300,69300,69300,69300,90
|
|
20240503,145000,351073300,69200,69200,69200,69200,0
|
|
20240503,144900,351073300,69200,69300,69300,69200,34
|
|
20240503,144800,348717500,69300,69300,69300,69300,0
|
|
20240503,144700,348717500,69300,69300,69300,69300,0
|
|
20240503,144600,348717500,69300,69300,69300,69300,0
|
|
20240503,144500,348717500,69300,69300,69300,69300,0
|
|
20240503,144400,348717500,69300,69300,69300,69300,0
|
|
20240503,144300,348717500,69300,69300,69300,69300,0
|
|
20240503,144200,348717500,69300,69300,69300,69300,0
|
|
20240503,144100,348717500,69300,69300,69300,69300,0
|
|
20240503,144000,348717500,69300,69300,69300,69300,0
|
|
20240503,143900,348717500,69300,69300,69300,69300,0
|
|
20240503,143800,348717500,69300,69300,69300,69300,0
|
|
20240503,143700,348717500,69300,69300,69300,69300,0
|
|
20240503,143600,348717500,69300,69300,69300,69300,0
|
|
20240503,143500,348717500,69300,69300,69300,69300,0
|
|
20240503,143400,348717500,69300,69300,69300,69300,14
|
|
20240503,143300,347747300,69300,69300,69300,69300,0
|
|
20240503,143200,347747300,69300,69300,69300,69300,18
|
|
20240503,143100,346499900,69200,69200,69200,69200,6
|
|
20240503,143000,346084700,69200,69200,69200,69200,3
|
|
20240503,142900,345877100,69200,69200,69200,69200,5
|
|
20240503,142800,345531100,69200,69200,69200,69200,3
|
|
20240503,142700,345323500,69200,69200,69200,69200,4
|
|
20240503,142600,345046700,69300,69200,69300,69200,14
|
|
20240503,142500,344077400,69200,69200,69200,69200,1
|
|
20240503,142400,344008200,69200,69200,69200,69200,16
|
|
20240503,142300,342901000,69200,69200,69200,69200,11
|
|
20240503,142200,342139800,69200,69200,69200,69200,5
|
|
20240503,142100,341793800,69300,69300,69300,69200,11
|
|
20240503,142000,341031900,69300,69300,69300,69300,4
|
|
20240503,141900,340754700,69400,69400,69400,69400,0
|
|
20240503,141800,340754700,69400,69400,69400,69400,0
|
|
20240503,141700,340754700,69400,69400,69400,69400,1
|
|
20240503,141600,340685300,69300,69300,69300,69300,0
|
|
20240503,141500,340685300,69300,69300,69300,69300,3
|
|
20240503,141400,340477400,69300,69300,69300,69300,0
|
|
20240503,141300,340477400,69300,69300,69300,69300,0
|
|
20240503,141200,340477400,69300,69300,69300,69300,0
|
|
20240503,141100,340477400,69300,69300,69300,69300,450
|
|
20240503,141000,309292400,69300,69300,69300,69300,1
|
|
20240503,140900,309223100,69300,69300,69300,69300,8
|
|
20240503,140800,308668700,69300,69300,69300,69300,5
|
|
20240503,140700,308322200,69300,69300,69300,69300,3
|
|
20240503,140600,308114300,69300,69300,69300,69300,2
|
|
20240503,140500,307975700,69400,69400,69400,69400,0
|
|
20240503,140400,307975700,69400,69400,69400,69400,0
|
|
20240503,140300,307975700,69400,69400,69400,69400,0
|
|
20240503,140200,307975700,69400,69400,69400,69400,0
|
|
20240503,140100,307975700,69400,69400,69400,69400,0
|
|
20240503,140000,307975700,69400,69400,69400,69400,0
|
|
20240503,135900,307975700,69400,69400,69400,69400,0
|
|
20240503,135800,307975700,69400,69400,69400,69400,0
|
|
20240503,135700,307975700,69400,69400,69400,69400,0
|
|
20240503,135600,307975700,69400,69400,69400,69400,0
|
|
20240503,135500,307975700,69400,69400,69400,69400,36
|
|
20240503,135400,305477300,69400,69400,69400,69400,100
|
|
20240503,135300,298537300,69500,69500,69500,69500,0
|
|
20240503,135200,298537300,69500,69500,69500,69500,2
|
|
20240503,135100,298398300,69500,69500,69500,69500,0
|
|
20240503,135000,298398300,69500,69500,69500,69500,1
|
|
20240503,134900,298328800,69400,69400,69400,69400,0
|
|
20240503,134800,298328800,69400,69400,69400,69400,0
|
|
20240503,134700,298328800,69400,69400,69400,69400,0
|
|
20240503,134600,298328800,69400,69400,69400,69400,0
|
|
20240503,134500,298328800,69400,69400,69400,69400,0
|
|
20240503,134400,298328800,69400,69500,69500,69400,9
|
|
20240503,134300,297703400,69500,69500,69500,69500,201
|
|
20240503,134200,283733900,69500,69500,69500,69500,0
|
|
20240503,134100,283733900,69500,69500,69500,69500,0
|
|
20240503,134000,283733900,69500,69500,69500,69500,0
|
|
20240503,133900,283733900,69500,69500,69500,69500,0
|
|
20240503,133800,283733900,69500,69500,69500,69500,5
|
|
20240503,133700,283386400,69500,69500,69500,69500,0
|
|
20240503,133600,283386400,69500,69500,69500,69500,0
|
|
20240503,133500,283386400,69500,69500,69500,69500,0
|
|
20240503,133400,283386400,69500,69500,69500,69500,0
|
|
20240503,133300,283386400,69500,69500,69500,69500,0
|
|
20240503,133200,283386400,69500,69500,69500,69500,0
|
|
20240503,133100,283386400,69500,69500,69500,69500,0
|
|
20240503,133000,283386400,69500,69500,69500,69500,0
|
|
20240503,132900,283386400,69500,69500,69500,69500,0
|
|
20240503,132800,283386400,69500,69500,69500,69500,0
|
|
20240503,132700,283386400,69500,69500,69500,69500,0
|
|
20240503,132600,283386400,69500,69500,69500,69500,0
|
|
20240503,132500,283386400,69500,69500,69500,69500,0
|
|
20240503,132400,283386400,69500,69500,69500,69500,0
|
|
20240503,132300,283386400,69500,69500,69500,69500,0
|
|
20240503,132200,283386400,69500,69500,69500,69500,0
|
|
20240503,132100,283386400,69500,69500,69500,69500,0
|
|
20240503,132000,283386400,69500,69500,69500,69500,0
|
|
20240503,131900,283386400,69500,69500,69500,69500,0
|
|
20240503,131800,283386400,69500,69500,69500,69500,0
|
|
20240503,131700,283386400,69500,69500,69500,69500,0
|
|
20240503,131600,283386400,69500,69500,69500,69500,0
|
|
20240503,131500,283386400,69500,69500,69500,69500,0
|
|
20240503,131400,283386400,69500,69500,69500,69500,0
|
|
20240503,131300,283386400,69500,69500,69500,69500,0
|
|
20240503,131200,283386400,69500,69500,69500,69500,286
|
|
20240503,131100,263509400,69500,69500,69500,69500,0
|
|
20240503,131000,263509400,69500,69500,69500,69500,0
|
|
20240503,130900,263509400,69500,69500,69500,69500,3
|
|
20240503,130800,263300900,69400,69400,69400,69400,0
|
|
20240503,130700,263300900,69400,69400,69400,69400,0
|
|
20240503,130600,263300900,69400,69400,69400,69400,0
|
|
20240503,130500,263300900,69400,69400,69400,69400,0
|
|
20240503,130400,263300900,69400,69400,69400,69400,0
|
|
20240503,130300,263300900,69400,69400,69400,69400,0
|
|
20240503,130200,263300900,69400,69400,69400,69400,0
|
|
20240503,130100,263300900,69400,69400,69400,69400,0
|
|
20240503,130000,263300900,69400,69400,69400,69400,0
|
|
20240503,125900,263300900,69400,69400,69400,69400,0
|
|
20240503,125800,263300900,69400,69400,69400,69400,0
|
|
20240503,125700,263300900,69400,69400,69400,69400,0
|
|
20240503,125600,263300900,69400,69400,69400,69400,0
|
|
20240503,125500,263300900,69400,69400,69400,69400,0
|
|
20240503,125400,263300900,69400,69400,69400,69400,0
|
|
20240503,125300,263300900,69400,69400,69400,69400,0
|
|
20240503,125200,263300900,69400,69400,69400,69400,0
|
|
20240503,125100,263300900,69400,69400,69400,69400,0
|
|
20240503,125000,263300900,69400,69400,69400,69400,0
|
|
20240503,124900,263300900,69400,69400,69400,69400,0
|
|
20240503,124800,263300900,69400,69400,69400,69400,0
|
|
20240503,124700,263300900,69400,69400,69400,69400,0
|
|
20240503,124600,263300900,69400,69400,69400,69400,1
|
|
20240503,124500,263231500,69500,69500,69500,69500,0
|
|
20240503,124400,263231500,69500,69500,69500,69500,0
|
|
20240503,124300,263231500,69500,69500,69500,69500,0
|
|
20240503,124200,263231500,69500,69500,69500,69500,0
|
|
20240503,124100,263231500,69500,69500,69500,69500,0
|
|
20240503,124000,263231500,69500,69500,69500,69500,0
|
|
20240503,123900,263231500,69500,69500,69500,69500,0
|
|
20240503,123800,263231500,69500,69500,69500,69500,0
|
|
20240503,123700,263231500,69500,69500,69500,69500,0
|
|
20240503,123600,263231500,69500,69500,69500,69500,0
|
|
20240503,123500,263231500,69500,69500,69500,69500,0
|
|
20240503,123400,263231500,69500,69500,69500,69500,1
|
|
20240503,123300,263162000,69500,69500,69500,69500,0
|
|
20240503,123200,263162000,69500,69500,69500,69500,0
|
|
20240503,123100,263162000,69500,69500,69500,69500,0
|
|
20240503,123000,263162000,69500,69500,69500,69500,0
|
|
20240503,122900,263162000,69500,69500,69500,69500,0
|
|
20240503,122800,263162000,69500,69500,69500,69500,0
|
|
20240503,122700,263162000,69500,69500,69500,69500,0
|
|
20240503,122600,263162000,69500,69500,69500,69500,0
|
|
20240503,122500,263162000,69500,69500,69500,69500,0
|
|
20240503,122400,263162000,69500,69500,69500,69500,0
|
|
20240503,122300,263162000,69500,69500,69500,69500,0
|
|
20240503,122200,263162000,69500,69500,69500,69500,0
|
|
20240503,122100,263162000,69500,69500,69500,69500,0
|
|
20240503,122000,263162000,69500,69500,69500,69500,0
|
|
20240503,121900,263162000,69500,69500,69500,69500,5
|
|
20240503,121800,262814500,69400,69400,69400,69400,0
|
|
20240503,121700,262814500,69400,69400,69400,69400,0
|
|
20240503,121600,262814500,69400,69400,69400,69400,0
|
|
20240503,121500,262814500,69400,69400,69400,69400,0
|
|
20240503,121400,262814500,69400,69400,69400,69400,0
|
|
20240503,121300,262814500,69400,69400,69400,69400,0
|
|
20240503,121200,262814500,69400,69400,69400,69400,0
|
|
20240503,121100,262814500,69400,69400,69400,69400,0
|
|
20240503,121000,262814500,69400,69400,69400,69400,0
|
|
20240503,120900,262814500,69400,69400,69400,69400,0
|
|
20240503,120800,262814500,69400,69400,69400,69400,0
|
|
20240503,120700,262814500,69400,69400,69400,69400,0
|
|
20240503,120600,262814500,69400,69400,69400,69400,0
|
|
20240503,120500,262814500,69400,69400,69400,69400,0
|
|
20240503,120400,262814500,69400,69400,69400,69400,0
|
|
20240503,120300,262814500,69400,69400,69400,69400,0
|
|
20240503,120200,262814500,69400,69400,69400,69400,0
|
|
20240503,120100,262814500,69400,69400,69400,69400,0
|
|
20240503,120000,262814500,69400,69400,69400,69400,0
|
|
20240503,115900,262814500,69400,69400,69400,69400,6
|
|
20240503,115800,262398100,69400,69400,69400,69400,0
|
|
20240503,115700,262398100,69400,69400,69400,69400,48
|
|
20240503,115600,259066900,69400,69400,69400,69400,0
|
|
20240503,115500,259066900,69400,69300,69400,69300,2
|
|
20240503,115400,258928200,69400,69400,69400,69400,2
|
|
20240503,115300,258789400,69400,69400,69400,69400,2
|
|
20240503,115200,258650600,69400,69400,69400,69400,0
|
|
20240503,115100,258650600,69400,69400,69400,69400,0
|
|
20240503,115000,258650600,69400,69400,69400,69400,1
|
|
20240503,114900,258581200,69400,69400,69400,69400,1
|
|
20240503,114800,258511800,69400,69400,69400,69400,21
|
|
20240503,114700,257054400,69400,69400,69400,69400,0
|
|
20240503,114600,257054400,69400,69400,69400,69400,0
|
|
20240503,114500,257054400,69400,69400,69400,69400,61
|
|
20240503,114400,252821000,69400,69400,69400,69400,0
|
|
20240503,114300,252821000,69400,69400,69400,69400,0
|
|
20240503,114200,252821000,69400,69400,69400,69400,0
|
|
20240503,114100,252821000,69400,69400,69400,69400,0
|
|
20240503,114000,252821000,69400,69400,69400,69400,0
|
|
20240503,113900,252821000,69400,69400,69400,69400,0
|
|
20240503,113800,252821000,69400,69400,69400,69400,0
|
|
20240503,113700,252821000,69400,69400,69400,69400,0
|
|
20240503,113600,252821000,69400,69400,69400,69400,0
|
|
20240503,113500,252821000,69400,69400,69400,69400,0
|
|
20240503,113400,252821000,69400,69400,69400,69400,0
|
|
20240503,113300,252821000,69400,69400,69400,69400,39
|
|
20240503,113200,250114400,69400,69400,69400,69400,0
|
|
20240503,113100,250114400,69400,69400,69400,69400,0
|
|
20240503,113000,250114400,69400,69400,69400,69400,0
|
|
20240503,112900,250114400,69400,69400,69400,69400,0
|
|
20240503,112800,250114400,69400,69400,69400,69400,0
|
|
20240503,112700,250114400,69400,69400,69400,69400,1
|
|
20240503,112600,250045000,69500,69500,69500,69500,101
|
|
20240503,112500,243025500,69500,69500,69500,69500,100
|
|
20240503,112400,236075500,69500,69500,69500,69500,0
|
|
20240503,112300,236075500,69500,69500,69500,69500,0
|
|
20240503,112200,236075500,69500,69500,69500,69500,200
|
|
20240503,112100,222175500,69400,69400,69400,69400,0
|
|
20240503,112000,222175500,69400,69400,69400,69400,0
|
|
20240503,111900,222175500,69400,69400,69400,69400,0
|
|
20240503,111800,222175500,69400,69400,69400,69400,0
|
|
20240503,111700,222175500,69400,69400,69400,69400,100
|
|
20240503,111600,215235500,69600,69600,69600,69600,1
|
|
20240503,111500,215165900,69400,69400,69400,69400,0
|
|
20240503,111400,215165900,69400,69400,69400,69400,0
|
|
20240503,111300,215165900,69400,69400,69400,69400,0
|
|
20240503,111200,215165900,69400,69400,69400,69400,0
|
|
20240503,111100,215165900,69400,69400,69400,69400,0
|
|
20240503,111000,215165900,69400,69400,69400,69400,0
|
|
20240503,110900,215165900,69400,69400,69400,69400,0
|
|
20240503,110800,215165900,69400,69400,69400,69400,296
|
|
20240503,110700,194623500,69400,69400,69400,69400,0
|
|
20240503,110600,194623500,69400,69400,69400,69400,0
|
|
20240503,110500,194623500,69400,69400,69400,69400,0
|
|
20240503,110400,194623500,69400,69400,69400,69400,0
|
|
20240503,110300,194623500,69400,69400,69400,69400,0
|
|
20240503,110200,194623500,69400,69400,69400,69400,0
|
|
20240503,110100,194623500,69400,69400,69400,69400,1
|
|
20240503,110000,194554100,69400,69400,69400,69400,0
|
|
20240503,105900,194554100,69400,69400,69400,69400,0
|
|
20240503,105800,194554100,69400,69700,69700,69400,451
|
|
20240503,105700,163222100,69700,69700,69700,69700,0
|
|
20240503,105600,163222100,69700,69700,69700,69700,0
|
|
20240503,105500,163222100,69700,69700,69700,69700,0
|
|
20240503,105400,163222100,69700,69700,69700,69700,1
|
|
20240503,105300,163152400,69700,69700,69700,69700,0
|
|
20240503,105200,163152400,69700,69700,69700,69700,0
|
|
20240503,105100,163152400,69700,69700,69700,69700,0
|
|
20240503,105000,163152400,69700,69700,69700,69700,0
|
|
20240503,104900,163152400,69700,69700,69700,69700,11
|
|
20240503,104800,162385700,69500,69500,69500,69500,10
|
|
20240503,104700,161690700,69700,69700,69700,69700,35
|
|
20240503,104600,159251200,69500,69600,69600,69500,106
|
|
20240503,104500,151873700,69400,69600,69600,69400,406
|
|
20240503,104400,123676600,69600,69600,69600,69600,12
|
|
20240503,104300,122841400,69400,69400,69400,69400,0
|
|
20240503,104200,122841400,69400,69400,69400,69400,0
|
|
20240503,104100,122841400,69400,69400,69400,69400,0
|
|
20240503,104000,122841400,69400,69400,69400,69400,0
|
|
20240503,103900,122841400,69400,69400,69400,69400,0
|
|
20240503,103800,122841400,69400,69400,69400,69400,0
|
|
20240503,103700,122841400,69400,69400,69400,69400,0
|
|
20240503,103600,122841400,69400,69500,69500,69400,100
|
|
20240503,103500,115900700,69700,69700,69700,69700,0
|
|
20240503,103400,115900700,69700,69700,69700,69700,0
|
|
20240503,103300,115900700,69700,69700,69700,69700,0
|
|
20240503,103200,115900700,69700,69700,69700,69700,0
|
|
20240503,103100,115900700,69700,69700,69700,69700,0
|
|
20240503,103000,115900700,69700,69700,69700,69700,1
|
|
20240503,102900,115831000,69500,69500,69500,69500,0
|
|
20240503,102800,115831000,69500,69500,69500,69500,0
|
|
20240503,102700,115831000,69500,69500,69500,69500,0
|
|
20240503,102600,115831000,69500,69600,69600,69500,100
|
|
20240503,102500,108879300,69700,69700,69700,69700,0
|
|
20240503,102400,108879300,69700,69700,69700,69700,0
|
|
20240503,102300,108879300,69700,69700,69700,69700,0
|
|
20240503,102200,108879300,69700,69700,69700,69700,0
|
|
20240503,102100,108879300,69700,69700,69700,69700,310
|
|
20240503,102000,87272300,69700,69700,69700,69700,1
|
|
20240503,101900,87202600,69700,70000,70000,69700,410
|
|
20240503,101800,58621200,70100,70100,70100,70100,0
|
|
20240503,101700,58621200,70100,70000,70100,70000,102
|
|
20240503,101600,51481100,70200,70200,70200,70200,0
|
|
20240503,101500,51481100,70200,70100,70200,70100,29
|
|
20240503,101400,49448100,70200,70200,70200,70200,0
|
|
20240503,101300,49448100,70200,70100,70200,70100,20
|
|
20240503,101200,48046000,70100,70000,70100,70000,84
|
|
20240503,101100,42159100,70000,70000,70000,70000,17
|
|
20240503,101000,40969100,70000,69900,70000,69900,4
|
|
20240503,100900,40689200,70100,70100,70100,70100,0
|
|
20240503,100800,40689200,70100,70100,70100,70100,0
|
|
20240503,100700,40689200,70100,70100,70100,70100,10
|
|
20240503,100600,39988200,70100,70100,70100,70100,0
|
|
20240503,100500,39988200,70100,70100,70100,70100,0
|
|
20240503,100400,39988200,70100,70100,70100,70100,20
|
|
20240503,100300,38586200,70100,70100,70100,70100,0
|
|
20240503,100200,38586200,70100,70100,70100,70100,0
|
|
20240503,100100,38586200,70100,70100,70100,70100,0
|
|
20240503,100000,38586200,70100,70100,70200,70100,50
|
|
20240503,095900,35081100,70000,70000,70000,70000,15
|
|
20240503,095800,34031100,69900,70100,70100,69900,52
|
|
20240503,095700,30386300,70000,69800,70000,69800,167
|
|
20240503,095600,18707900,69700,69700,69700,69700,13
|
|
20240503,095500,17801800,69700,69700,69700,69700,2
|
|
20240503,095400,17662400,69700,69700,69700,69700,0
|
|
20240503,095300,17662400,69700,69700,69700,69700,16
|
|
20240503,095200,16547200,69700,69700,69700,69700,0
|
|
20240503,095100,16547200,69700,69700,69700,69700,1
|
|
20240503,095000,16477500,69600,69600,69600,69600,0
|
|
20240503,094900,16477500,69600,69600,69600,69600,69
|
|
20240503,094800,11675100,69400,69400,69400,69400,4
|
|
20240503,094700,11397500,69500,69500,69500,69500,52
|
|
20240503,094600,7783500,69500,69500,69500,69500,0
|
|
20240503,094500,7783500,69500,69500,69500,69500,0
|
|
20240503,094400,7783500,69500,69500,69500,69500,0
|
|
20240503,094300,7783500,69500,69500,69500,69500,0
|
|
20240503,094200,7783500,69500,69500,69500,69500,0
|
|
20240503,094100,7783500,69500,69500,69500,69500,1
|
|
20240503,094000,7714000,69400,69400,69400,69400,0
|
|
20240503,093900,7714000,69400,69400,69400,69400,1
|
|
20240503,093800,7644600,69400,69400,69400,69400,1
|
|
20240503,093700,7575200,69400,69400,69400,69400,0
|
|
20240503,093600,7575200,69400,69400,69400,69400,0
|
|
20240503,093500,7575200,69400,69400,69400,69400,0
|
|
20240503,093400,7575200,69400,69400,69400,69400,0
|
|
20240503,093300,7575200,69400,69400,69400,69400,0
|
|
20240503,093200,7575200,69400,69400,69400,69400,5
|
|
20240503,093100,7228200,69500,69500,69500,69500,0
|
|
20240503,093000,7228200,69500,69500,69500,69500,0
|
|
20240503,092900,7228200,69500,69500,69500,69500,0
|
|
20240503,092800,7228200,69500,69500,69500,69500,30
|
|
20240503,092700,5143200,69600,69600,69600,69600,0
|
|
20240503,092600,5143200,69600,69600,69600,69600,0
|
|
20240503,092500,5143200,69600,69600,69600,69600,0
|
|
20240503,092400,5143200,69600,69600,69600,69600,0
|
|
20240503,092300,5143200,69600,69600,69600,69600,1
|
|
20240503,092200,5073600,69600,69600,69600,69600,0
|
|
20240503,092100,5073600,69600,69600,69600,69600,0
|
|
20240503,092000,5073600,69600,69600,69600,69600,0
|
|
20240503,091900,5073600,69600,69600,69600,69600,1
|
|
20240503,091800,5004000,69500,69500,69500,69500,0
|
|
20240503,091700,5004000,69500,69500,69500,69500,0
|
|
20240503,091600,5004000,69500,69500,69500,69500,0
|
|
20240503,091500,5004000,69500,69500,69500,69500,0
|
|
20240503,091400,5004000,69500,69500,69500,69500,0
|
|
20240503,091300,5004000,69500,69500,69500,69500,15
|
|
20240503,091200,3961500,69500,69500,69500,69500,0
|
|
20240503,091100,3961500,69500,69500,69500,69500,0
|
|
20240503,091000,3961500,69500,69500,69500,69500,0
|
|
20240503,090900,3961500,69500,69500,69500,69500,0
|
|
20240503,090800,3961500,69500,69500,69500,69500,0
|
|
20240503,090700,3961500,69500,69500,69500,69500,1
|
|
20240503,090600,3892000,69500,69500,69500,69500,15
|
|
20240503,090500,2849500,69500,69500,69500,69500,0
|
|
20240503,090400,2849500,69500,69500,69500,69500,12
|
|
20240503,090300,2015500,69500,69500,69500,69500,0
|
|
20240503,090200,2015500,69500,69500,69500,69500,0
|
|
20240503,090100,2015500,69500,69500,69500,69500,27
|
|
20240503,090000,139000,69500,69500,69500,69500,2
|