625 lines
32 KiB
CSV
625 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,192200,510991750,20700,20700,20700,20700,1611
|
|
20240503,192100,510991750,20700,20700,20700,20700,0
|
|
20240503,192000,510991750,20700,20700,20700,20700,0
|
|
20240503,191900,510991750,20700,20700,20700,20700,0
|
|
20240503,191800,510991750,20700,20700,20700,20700,0
|
|
20240503,191700,510991750,20700,20700,20700,20700,0
|
|
20240503,191600,510991750,20700,20700,20700,20700,0
|
|
20240503,191500,510991750,20700,20700,20700,20700,0
|
|
20240503,191400,510991750,20700,20700,20700,20700,0
|
|
20240503,191300,510991750,20700,20700,20700,20700,0
|
|
20240503,191200,510991750,20700,20700,20700,20700,0
|
|
20240503,191100,510991750,20700,20700,20700,20700,0
|
|
20240503,191000,510991750,20700,20700,20700,20700,0
|
|
20240503,190900,510991750,20700,20700,20700,20700,0
|
|
20240503,190800,510991750,20700,20700,20700,20700,0
|
|
20240503,190700,510991750,20700,20700,20700,20700,0
|
|
20240503,190600,510991750,20700,20700,20700,20700,0
|
|
20240503,190500,510991750,20700,20700,20700,20700,0
|
|
20240503,190400,510991750,20700,20700,20700,20700,0
|
|
20240503,190300,510991750,20700,20700,20700,20700,0
|
|
20240503,190200,510991750,20700,20700,20700,20700,0
|
|
20240503,190100,510991750,20700,20700,20700,20700,0
|
|
20240503,190000,510991750,20700,20700,20700,20700,0
|
|
20240503,185900,510991750,20700,20700,20700,20700,0
|
|
20240503,185800,510991750,20700,20700,20700,20700,0
|
|
20240503,185700,510991750,20700,20700,20700,20700,0
|
|
20240503,185600,510991750,20700,20700,20700,20700,0
|
|
20240503,185500,510991750,20700,20700,20700,20700,0
|
|
20240503,185400,510991750,20700,20700,20700,20700,0
|
|
20240503,185300,510991750,20700,20700,20700,20700,0
|
|
20240503,185200,510991750,20700,20700,20700,20700,1611
|
|
20240503,185100,510991750,20700,20700,20700,20700,0
|
|
20240503,185000,510991750,20700,20700,20700,20700,0
|
|
20240503,184900,510991750,20700,20700,20700,20700,0
|
|
20240503,184800,510991750,20700,20700,20700,20700,0
|
|
20240503,184700,510991750,20700,20700,20700,20700,0
|
|
20240503,184600,510991750,20700,20700,20700,20700,0
|
|
20240503,184500,510991750,20700,20700,20700,20700,0
|
|
20240503,184400,510991750,20700,20700,20700,20700,0
|
|
20240503,184300,510991750,20700,20700,20700,20700,0
|
|
20240503,184200,510991750,20700,20700,20700,20700,0
|
|
20240503,184100,510991750,20700,20700,20700,20700,0
|
|
20240503,184000,510991750,20700,20700,20700,20700,0
|
|
20240503,183900,510991750,20700,20700,20700,20700,0
|
|
20240503,183800,510991750,20700,20700,20700,20700,0
|
|
20240503,183700,510991750,20700,20700,20700,20700,0
|
|
20240503,183600,510991750,20700,20700,20700,20700,0
|
|
20240503,183500,510991750,20700,20700,20700,20700,0
|
|
20240503,183400,510991750,20700,20700,20700,20700,0
|
|
20240503,183300,510991750,20700,20700,20700,20700,0
|
|
20240503,183200,510991750,20700,20700,20700,20700,0
|
|
20240503,183100,510991750,20700,20700,20700,20700,0
|
|
20240503,183000,510991750,20700,20700,20700,20700,0
|
|
20240503,182900,510991750,20700,20700,20700,20700,0
|
|
20240503,182800,510991750,20700,20700,20700,20700,0
|
|
20240503,182700,510991750,20700,20700,20700,20700,0
|
|
20240503,182600,510991750,20700,20700,20700,20700,0
|
|
20240503,182500,510991750,20700,20700,20700,20700,0
|
|
20240503,182400,510991750,20700,20700,20700,20700,0
|
|
20240503,182300,510991750,20700,20700,20700,20700,0
|
|
20240503,182200,510991750,20700,20700,20700,20700,1611
|
|
20240503,182100,510991750,20700,20700,20700,20700,0
|
|
20240503,182000,510991750,20700,20700,20700,20700,0
|
|
20240503,181900,510991750,20700,20700,20700,20700,0
|
|
20240503,181800,510991750,20700,20700,20700,20700,0
|
|
20240503,181700,510991750,20700,20700,20700,20700,0
|
|
20240503,181600,510991750,20700,20700,20700,20700,0
|
|
20240503,181500,510991750,20700,20700,20700,20700,0
|
|
20240503,181400,510991750,20700,20700,20700,20700,0
|
|
20240503,181300,510991750,20700,20700,20700,20700,0
|
|
20240503,181200,510991750,20700,20700,20700,20700,0
|
|
20240503,181100,510991750,20700,20700,20700,20700,0
|
|
20240503,181000,510991750,20700,20700,20700,20700,0
|
|
20240503,180900,510991750,20700,20700,20700,20700,0
|
|
20240503,180800,510991750,20700,20700,20700,20700,0
|
|
20240503,180700,510991750,20700,20700,20700,20700,0
|
|
20240503,180600,510991750,20700,20700,20700,20700,0
|
|
20240503,180500,510991750,20700,20700,20700,20700,0
|
|
20240503,180400,510991750,20700,20700,20700,20700,0
|
|
20240503,180300,510991750,20700,20700,20700,20700,0
|
|
20240503,180200,510991750,20700,20700,20700,20700,0
|
|
20240503,180100,510991750,20700,20700,20700,20700,0
|
|
20240503,180000,510991750,20700,20700,20700,20700,0
|
|
20240503,175900,510991750,20700,20700,20700,20700,0
|
|
20240503,175800,510991750,20700,20700,20700,20700,0
|
|
20240503,175700,510991750,20700,20700,20700,20700,0
|
|
20240503,175600,510991750,20700,20700,20700,20700,0
|
|
20240503,175500,510991750,20700,20700,20700,20700,0
|
|
20240503,175400,510991750,20700,20700,20700,20700,0
|
|
20240503,175300,510991750,20700,20700,20700,20700,0
|
|
20240503,175200,510991750,20700,20700,20700,20700,1611
|
|
20240503,175100,510991750,20700,20700,20700,20700,0
|
|
20240503,175000,510991750,20700,20700,20700,20700,0
|
|
20240503,174900,510991750,20700,20700,20700,20700,0
|
|
20240503,174800,510991750,20700,20700,20700,20700,0
|
|
20240503,174700,510991750,20700,20700,20700,20700,0
|
|
20240503,174600,510991750,20700,20700,20700,20700,0
|
|
20240503,174500,510991750,20700,20700,20700,20700,0
|
|
20240503,174400,510991750,20700,20700,20700,20700,0
|
|
20240503,174300,510991750,20700,20700,20700,20700,0
|
|
20240503,174200,510991750,20700,20700,20700,20700,0
|
|
20240503,174100,510991750,20700,20700,20700,20700,0
|
|
20240503,174000,510991750,20700,20700,20700,20700,0
|
|
20240503,173900,510991750,20700,20700,20700,20700,0
|
|
20240503,173800,510991750,20700,20700,20700,20700,0
|
|
20240503,173700,510991750,20700,20700,20700,20700,0
|
|
20240503,173600,510991750,20700,20700,20700,20700,0
|
|
20240503,173500,510991750,20700,20700,20700,20700,0
|
|
20240503,173400,510991750,20700,20700,20700,20700,0
|
|
20240503,173300,510991750,20700,20700,20700,20700,0
|
|
20240503,173200,510991750,20700,20700,20700,20700,0
|
|
20240503,173100,510991750,20700,20700,20700,20700,0
|
|
20240503,173000,510991750,20700,20700,20700,20700,0
|
|
20240503,172900,510991750,20700,20700,20700,20700,0
|
|
20240503,172800,510991750,20700,20700,20700,20700,0
|
|
20240503,172700,510991750,20700,20700,20700,20700,0
|
|
20240503,172600,510991750,20700,20700,20700,20700,0
|
|
20240503,172500,510991750,20700,20700,20700,20700,0
|
|
20240503,172400,510991750,20700,20700,20700,20700,0
|
|
20240503,172300,510991750,20700,20700,20700,20700,0
|
|
20240503,172200,510991750,20700,20700,20700,20700,1611
|
|
20240503,172100,510991750,20700,20700,20700,20700,0
|
|
20240503,172000,510991750,20700,20700,20700,20700,0
|
|
20240503,171900,510991750,20700,20700,20700,20700,0
|
|
20240503,171800,510991750,20700,20700,20700,20700,0
|
|
20240503,171700,510991750,20700,20700,20700,20700,0
|
|
20240503,171600,510991750,20700,20700,20700,20700,0
|
|
20240503,171500,510991750,20700,20700,20700,20700,0
|
|
20240503,171400,510991750,20700,20700,20700,20700,0
|
|
20240503,171300,510991750,20700,20700,20700,20700,0
|
|
20240503,171200,510991750,20700,20700,20700,20700,0
|
|
20240503,171100,510991750,20700,20700,20700,20700,0
|
|
20240503,171000,510991750,20700,20700,20700,20700,0
|
|
20240503,170900,510991750,20700,20700,20700,20700,0
|
|
20240503,170800,510991750,20700,20700,20700,20700,0
|
|
20240503,170700,510991750,20700,20700,20700,20700,0
|
|
20240503,170600,510991750,20700,20700,20700,20700,0
|
|
20240503,170500,510991750,20700,20700,20700,20700,0
|
|
20240503,170400,510991750,20700,20700,20700,20700,0
|
|
20240503,170300,510991750,20700,20700,20700,20700,0
|
|
20240503,170200,510991750,20700,20700,20700,20700,0
|
|
20240503,170100,510991750,20700,20700,20700,20700,0
|
|
20240503,170000,510991750,20700,20700,20700,20700,0
|
|
20240503,165900,510991750,20700,20700,20700,20700,0
|
|
20240503,165800,510991750,20700,20700,20700,20700,0
|
|
20240503,165700,510991750,20700,20700,20700,20700,0
|
|
20240503,165600,510991750,20700,20700,20700,20700,0
|
|
20240503,165500,510991750,20700,20700,20700,20700,0
|
|
20240503,165400,510991750,20700,20700,20700,20700,0
|
|
20240503,165300,510991750,20700,20700,20700,20700,0
|
|
20240503,165200,510991750,20700,20700,20700,20700,1611
|
|
20240503,165100,510991750,20700,20700,20700,20700,0
|
|
20240503,165000,510991750,20700,20700,20700,20700,0
|
|
20240503,164900,510991750,20700,20700,20700,20700,0
|
|
20240503,164800,510991750,20700,20700,20700,20700,0
|
|
20240503,164700,510991750,20700,20700,20700,20700,0
|
|
20240503,164600,510991750,20700,20700,20700,20700,0
|
|
20240503,164500,510991750,20700,20700,20700,20700,0
|
|
20240503,164400,510991750,20700,20700,20700,20700,0
|
|
20240503,164300,510991750,20700,20700,20700,20700,0
|
|
20240503,164200,510991750,20700,20700,20700,20700,0
|
|
20240503,164100,510991750,20700,20700,20700,20700,0
|
|
20240503,164000,510991750,20700,20700,20700,20700,0
|
|
20240503,163900,510991750,20700,20700,20700,20700,0
|
|
20240503,163800,510991750,20700,20700,20700,20700,0
|
|
20240503,163700,510991750,20700,20700,20700,20700,0
|
|
20240503,163600,510991750,20700,20700,20700,20700,0
|
|
20240503,163500,510991750,20700,20700,20700,20700,0
|
|
20240503,163400,510991750,20700,20700,20700,20700,0
|
|
20240503,163300,510991750,20700,20700,20700,20700,0
|
|
20240503,163200,510991750,20700,20700,20700,20700,0
|
|
20240503,163100,510991750,20700,20700,20700,20700,0
|
|
20240503,163000,510991750,20700,20700,20700,20700,0
|
|
20240503,162900,510991750,20700,20700,20700,20700,0
|
|
20240503,162800,510991750,20700,20700,20700,20700,0
|
|
20240503,162700,510991750,20700,20700,20700,20700,0
|
|
20240503,162600,510991750,20700,20700,20700,20700,0
|
|
20240503,162500,510991750,20700,20700,20700,20700,0
|
|
20240503,162400,510991750,20700,20700,20700,20700,0
|
|
20240503,162300,510991750,20700,20700,20700,20700,0
|
|
20240503,162200,510991750,20700,20700,20700,20700,1611
|
|
20240503,162100,510991750,20700,20700,20700,20700,0
|
|
20240503,162000,510991750,20700,20700,20700,20700,0
|
|
20240503,161900,510991750,20700,20700,20700,20700,0
|
|
20240503,161800,510991750,20700,20700,20700,20700,0
|
|
20240503,161700,510991750,20700,20700,20700,20700,0
|
|
20240503,161600,510991750,20700,20700,20700,20700,0
|
|
20240503,161500,510991750,20700,20700,20700,20700,0
|
|
20240503,161400,510991750,20700,20700,20700,20700,0
|
|
20240503,161300,510991750,20700,20700,20700,20700,0
|
|
20240503,161200,510991750,20700,20700,20700,20700,0
|
|
20240503,161100,510991750,20700,20700,20700,20700,0
|
|
20240503,161000,510991750,20700,20700,20700,20700,0
|
|
20240503,160900,510991750,20700,20700,20700,20700,0
|
|
20240503,160800,510991750,20700,20700,20700,20700,0
|
|
20240503,160700,510991750,20700,20700,20700,20700,0
|
|
20240503,160600,510991750,20700,20700,20700,20700,0
|
|
20240503,160500,510991750,20700,20700,20700,20700,0
|
|
20240503,160400,510991750,20700,20700,20700,20700,0
|
|
20240503,160300,510991750,20700,20700,20700,20700,0
|
|
20240503,160200,510991750,20700,20700,20700,20700,0
|
|
20240503,160100,510991750,20700,20700,20700,20700,0
|
|
20240503,160000,510991750,20700,20700,20700,20700,0
|
|
20240503,155900,510991750,20700,20700,20700,20700,0
|
|
20240503,155800,510991750,20700,20700,20700,20700,0
|
|
20240503,155700,510991750,20700,20700,20700,20700,0
|
|
20240503,155600,510991750,20700,20700,20700,20700,0
|
|
20240503,155500,510991750,20700,20700,20700,20700,0
|
|
20240503,155400,510991750,20700,20700,20700,20700,0
|
|
20240503,155300,510991750,20700,20700,20700,20700,0
|
|
20240503,155200,510991750,20700,20700,20700,20700,1611
|
|
20240503,155100,510991750,20700,20700,20700,20700,0
|
|
20240503,155000,510991750,20700,20700,20700,20700,0
|
|
20240503,154900,510991750,20700,20700,20700,20700,0
|
|
20240503,154800,510991750,20700,20700,20700,20700,0
|
|
20240503,154700,510991750,20700,20700,20700,20700,0
|
|
20240503,154600,510991750,20700,20700,20700,20700,0
|
|
20240503,154500,510991750,20700,20700,20700,20700,0
|
|
20240503,154400,510991750,20700,20700,20700,20700,0
|
|
20240503,154300,510991750,20700,20700,20700,20700,0
|
|
20240503,154200,510991750,20700,20700,20700,20700,0
|
|
20240503,154100,510991750,20700,20700,20700,20700,0
|
|
20240503,154000,510991750,20700,20700,20700,20700,0
|
|
20240503,153900,510991750,20700,20700,20700,20700,0
|
|
20240503,153800,510991750,20700,20700,20700,20700,0
|
|
20240503,153700,510991750,20700,20700,20700,20700,0
|
|
20240503,153600,510991750,20700,20700,20700,20700,0
|
|
20240503,153500,510991750,20700,20700,20700,20700,0
|
|
20240503,153400,510991750,20700,20700,20700,20700,0
|
|
20240503,153300,510991750,20700,20700,20700,20700,0
|
|
20240503,153200,510991750,20700,20700,20700,20700,0
|
|
20240503,153100,510991750,20700,20700,20700,20700,0
|
|
20240503,153000,510991750,20700,20700,20700,20700,1611
|
|
20240503,152900,477644050,20700,20700,20700,20700,0
|
|
20240503,152800,477644050,20700,20700,20700,20700,0
|
|
20240503,152700,477644050,20700,20700,20700,20700,0
|
|
20240503,152600,477644050,20700,20700,20700,20700,0
|
|
20240503,152500,477644050,20700,20700,20700,20700,0
|
|
20240503,152400,477644050,20700,20700,20700,20700,0
|
|
20240503,152300,477644050,20700,20700,20700,20700,0
|
|
20240503,152200,477644050,20700,20700,20700,20700,0
|
|
20240503,152100,477644050,20700,20700,20700,20700,0
|
|
20240503,152000,477644050,20700,20700,20700,20700,0
|
|
20240503,151900,477644050,20700,20750,20750,20700,859
|
|
20240503,151800,459821950,20750,20750,20750,20750,0
|
|
20240503,151700,459821950,20750,20750,20750,20750,39
|
|
20240503,151600,459012700,20750,20800,20800,20750,201
|
|
20240503,151500,454841900,20750,20750,20750,20750,0
|
|
20240503,151400,454841900,20750,20750,20750,20750,50
|
|
20240503,151300,453804400,20800,20750,20800,20750,549
|
|
20240503,151200,442407900,20700,20700,20700,20700,0
|
|
20240503,151100,442407900,20700,20700,20700,20700,0
|
|
20240503,151000,442407900,20700,20700,20700,20700,1
|
|
20240503,150900,442387200,20700,20700,20700,20700,241
|
|
20240503,150800,437398500,20700,20700,20700,20700,50
|
|
20240503,150700,436363500,20700,20700,20700,20700,0
|
|
20240503,150600,436363500,20700,20700,20700,20700,3
|
|
20240503,150500,436301400,20700,20750,20750,20700,14
|
|
20240503,150400,436011550,20750,20750,20750,20750,0
|
|
20240503,150300,436011550,20750,20750,20750,20750,0
|
|
20240503,150200,436011550,20750,20750,20750,20750,0
|
|
20240503,150100,436011550,20750,20750,20750,20750,0
|
|
20240503,150000,436011550,20750,20750,20750,20750,1
|
|
20240503,145900,435990800,20700,20700,20700,20700,30
|
|
20240503,145800,435369800,20750,20750,20750,20750,0
|
|
20240503,145700,435369800,20750,20750,20750,20750,30
|
|
20240503,145600,434747300,20800,20800,20800,20800,0
|
|
20240503,145500,434747300,20800,20800,20800,20800,6
|
|
20240503,145400,434622500,20800,20800,20800,20800,0
|
|
20240503,145300,434622500,20800,20800,20800,20800,46
|
|
20240503,145200,433665700,20800,20800,20800,20800,0
|
|
20240503,145100,433665700,20800,20800,20800,20800,1
|
|
20240503,145000,433644900,20800,20800,20800,20800,0
|
|
20240503,144900,433644900,20800,20700,20800,20700,1600
|
|
20240503,144800,400407600,20700,20700,20700,20700,18
|
|
20240503,144700,400035000,20650,20650,20650,20650,12
|
|
20240503,144600,399787200,20700,20700,20700,20700,20
|
|
20240503,144500,399373200,20700,20700,20700,20700,0
|
|
20240503,144400,399373200,20700,20700,20700,20700,11
|
|
20240503,144300,399145500,20650,20650,20650,20650,0
|
|
20240503,144200,399145500,20650,20650,20650,20650,1
|
|
20240503,144100,399124850,20700,20700,20700,20700,0
|
|
20240503,144000,399124850,20700,20700,20700,20700,0
|
|
20240503,143900,399124850,20700,20700,20700,20700,8
|
|
20240503,143800,398959250,20700,20700,20700,20700,0
|
|
20240503,143700,398959250,20700,20700,20700,20700,0
|
|
20240503,143600,398959250,20700,20700,20700,20700,0
|
|
20240503,143500,398959250,20700,20700,20700,20700,350
|
|
20240503,143400,391714250,20700,20700,20700,20700,0
|
|
20240503,143300,391714250,20700,20700,20700,20700,0
|
|
20240503,143200,391714250,20700,20700,20700,20700,0
|
|
20240503,143100,391714250,20700,20700,20700,20700,0
|
|
20240503,143000,391714250,20700,20700,20700,20700,0
|
|
20240503,142900,391714250,20700,20700,20700,20700,90
|
|
20240503,142800,389851250,20700,20700,20700,20700,0
|
|
20240503,142700,389851250,20700,20700,20700,20700,230
|
|
20240503,142600,385090250,20700,20700,20700,20700,1
|
|
20240503,142500,385069550,20700,20700,20700,20700,100
|
|
20240503,142400,382999550,20700,20700,20700,20700,30
|
|
20240503,142300,382378550,20700,20700,20700,20700,1
|
|
20240503,142200,382357850,20750,20750,20750,20750,0
|
|
20240503,142100,382357850,20750,20750,20750,20750,0
|
|
20240503,142000,382357850,20750,20750,20750,20750,37
|
|
20240503,141900,381590100,20700,20700,20700,20700,256
|
|
20240503,141800,376290900,20700,20700,20700,20700,0
|
|
20240503,141700,376290900,20700,20700,20700,20700,0
|
|
20240503,141600,376290900,20700,20700,20700,20700,0
|
|
20240503,141500,376290900,20700,20700,20700,20700,0
|
|
20240503,141400,376290900,20700,20700,20700,20700,0
|
|
20240503,141300,376290900,20700,20700,20700,20700,0
|
|
20240503,141200,376290900,20700,20700,20700,20700,0
|
|
20240503,141100,376290900,20700,20700,20700,20700,0
|
|
20240503,141000,376290900,20700,20700,20700,20700,0
|
|
20240503,140900,376290900,20700,20700,20700,20700,0
|
|
20240503,140800,376290900,20700,20700,20700,20700,60
|
|
20240503,140700,375048900,20750,20750,20750,20750,1
|
|
20240503,140600,375028150,20700,20700,20700,20700,51
|
|
20240503,140500,373972450,20700,20700,20700,20700,0
|
|
20240503,140400,373972450,20700,20700,20700,20700,1
|
|
20240503,140300,373951750,20700,20700,20700,20700,0
|
|
20240503,140200,373951750,20700,20700,20700,20700,0
|
|
20240503,140100,373951750,20700,20700,20700,20700,0
|
|
20240503,140000,373951750,20700,20700,20700,20700,0
|
|
20240503,135900,373951750,20700,20700,20700,20700,1
|
|
20240503,135800,373931050,20750,20750,20750,20750,0
|
|
20240503,135700,373931050,20750,20750,20750,20750,0
|
|
20240503,135600,373931050,20750,20750,20750,20750,10
|
|
20240503,135500,373723550,20750,20750,20750,20750,0
|
|
20240503,135400,373723550,20750,20750,20750,20750,0
|
|
20240503,135300,373723550,20750,20750,20750,20750,0
|
|
20240503,135200,373723550,20750,20750,20750,20750,0
|
|
20240503,135100,373723550,20750,20750,20750,20750,0
|
|
20240503,135000,373723550,20750,20750,20750,20750,151
|
|
20240503,134900,370590300,20750,20750,20750,20750,0
|
|
20240503,134800,370590300,20750,20750,20750,20750,0
|
|
20240503,134700,370590300,20750,20750,20750,20750,0
|
|
20240503,134600,370590300,20750,20750,20750,20750,0
|
|
20240503,134500,370590300,20750,20750,20750,20750,0
|
|
20240503,134400,370590300,20750,20750,20750,20750,0
|
|
20240503,134300,370590300,20750,20750,20750,20750,0
|
|
20240503,134200,370590300,20750,20700,20750,20700,101
|
|
20240503,134100,368499550,20700,20700,20700,20700,0
|
|
20240503,134000,368499550,20700,20700,20700,20700,286
|
|
20240503,133900,362579350,20700,20700,20700,20700,0
|
|
20240503,133800,362579350,20700,20700,20700,20700,0
|
|
20240503,133700,362579350,20700,20700,20700,20700,0
|
|
20240503,133600,362579350,20700,20700,20700,20700,68
|
|
20240503,133500,361171750,20750,20750,20750,20750,0
|
|
20240503,133400,361171750,20750,20750,20750,20750,0
|
|
20240503,133300,361171750,20750,20750,20750,20750,0
|
|
20240503,133200,361171750,20750,20750,20750,20750,20
|
|
20240503,133100,360756750,20750,20750,20750,20750,0
|
|
20240503,133000,360756750,20750,20750,20750,20750,0
|
|
20240503,132900,360756750,20750,20750,20750,20750,0
|
|
20240503,132800,360756750,20750,20750,20750,20750,25
|
|
20240503,132700,360238000,20800,20800,20800,20800,0
|
|
20240503,132600,360238000,20800,20800,20800,20800,0
|
|
20240503,132500,360238000,20800,20800,20800,20800,0
|
|
20240503,132400,360238000,20800,20800,20800,20800,0
|
|
20240503,132300,360238000,20800,20800,20800,20800,0
|
|
20240503,132200,360238000,20800,20750,20800,20750,19
|
|
20240503,132100,359843650,20750,20750,20750,20750,600
|
|
20240503,132000,347393650,20750,20750,20750,20750,0
|
|
20240503,131900,347393650,20750,20750,20750,20750,0
|
|
20240503,131800,347393650,20750,20750,20750,20750,0
|
|
20240503,131700,347393650,20750,20750,20750,20750,1
|
|
20240503,131600,347372900,20700,20700,20700,20700,0
|
|
20240503,131500,347372900,20700,20700,20700,20700,0
|
|
20240503,131400,347372900,20700,20700,20700,20700,0
|
|
20240503,131300,347372900,20700,20700,20700,20700,0
|
|
20240503,131200,347372900,20700,20700,20700,20700,0
|
|
20240503,131100,347372900,20700,20700,20700,20700,0
|
|
20240503,131000,347372900,20700,20700,20700,20700,0
|
|
20240503,130900,347372900,20700,20750,20750,20700,11
|
|
20240503,130800,347144700,20750,20750,20750,20750,0
|
|
20240503,130700,347144700,20750,20750,20750,20750,0
|
|
20240503,130600,347144700,20750,20750,20750,20750,1
|
|
20240503,130500,347123950,20700,20700,20700,20700,5
|
|
20240503,130400,347020450,20750,20750,20750,20750,0
|
|
20240503,130300,347020450,20750,20750,20750,20750,0
|
|
20240503,130200,347020450,20750,20750,20750,20750,0
|
|
20240503,130100,347020450,20750,20750,20750,20750,195
|
|
20240503,130000,342974200,20750,20750,20750,20750,0
|
|
20240503,125900,342974200,20750,20750,20750,20750,0
|
|
20240503,125800,342974200,20750,20750,20750,20750,8
|
|
20240503,125700,342808200,20750,20750,20750,20750,52
|
|
20240503,125600,341729200,20750,20750,20750,20750,0
|
|
20240503,125500,341729200,20750,20750,20750,20750,0
|
|
20240503,125400,341729200,20750,20750,20750,20750,0
|
|
20240503,125300,341729200,20750,20750,20750,20750,0
|
|
20240503,125200,341729200,20750,20750,20750,20750,0
|
|
20240503,125100,341729200,20750,20750,20750,20750,0
|
|
20240503,125000,341729200,20750,20750,20750,20750,1
|
|
20240503,124900,341708450,20700,20700,20700,20700,0
|
|
20240503,124800,341708450,20700,20750,20750,20700,13
|
|
20240503,124700,341438850,20700,20700,20700,20700,0
|
|
20240503,124600,341438850,20700,20700,20700,20700,0
|
|
20240503,124500,341438850,20700,20750,20750,20700,249
|
|
20240503,124400,336281350,20750,20750,20750,20750,10
|
|
20240503,124300,336073850,20800,20750,20800,20750,11
|
|
20240503,124200,335845100,20750,20750,20750,20750,1
|
|
20240503,124100,335824350,20750,20750,20750,20750,1
|
|
20240503,124000,335803600,20750,20800,20800,20750,8
|
|
20240503,123900,335637250,20750,20750,20800,20750,152
|
|
20240503,123800,332483200,20750,20750,20750,20750,95
|
|
20240503,123700,330511950,20750,20750,20750,20750,709
|
|
20240503,123600,315800200,20750,20700,20750,20700,570
|
|
20240503,123500,303979800,20700,20700,20700,20700,1
|
|
20240503,123400,303959100,20700,20700,20700,20700,0
|
|
20240503,123300,303959100,20700,20700,20700,20700,50
|
|
20240503,123200,302924100,20700,20700,20700,20700,0
|
|
20240503,123100,302924100,20700,20700,20700,20700,0
|
|
20240503,123000,302924100,20700,20700,20700,20700,291
|
|
20240503,122900,296900400,20700,20700,20700,20700,51
|
|
20240503,122800,295844700,20700,20700,20700,20700,0
|
|
20240503,122700,295844700,20700,20700,20700,20700,0
|
|
20240503,122600,295844700,20700,20700,20700,20700,0
|
|
20240503,122500,295844700,20700,20700,20700,20700,50
|
|
20240503,122400,294809700,20700,20700,20700,20700,5
|
|
20240503,122300,294706200,20650,20650,20650,20600,32
|
|
20240503,122200,294045450,20700,20700,20700,20700,0
|
|
20240503,122100,294045450,20700,20700,20700,20700,0
|
|
20240503,122000,294045450,20700,20700,20700,20700,0
|
|
20240503,121900,294045450,20700,20700,20700,20700,0
|
|
20240503,121800,294045450,20700,20700,20700,20700,0
|
|
20240503,121700,294045450,20700,20700,20700,20700,0
|
|
20240503,121600,294045450,20700,20700,20700,20700,0
|
|
20240503,121500,294045450,20700,20700,20700,20700,0
|
|
20240503,121400,294045450,20700,20700,20700,20700,0
|
|
20240503,121300,294045450,20700,20600,20700,20600,51
|
|
20240503,121200,292994750,20650,20650,20650,20650,50
|
|
20240503,121100,291962250,20650,20650,20650,20650,0
|
|
20240503,121000,291962250,20650,20650,20650,20650,75
|
|
20240503,120900,290413500,20650,20650,20650,20650,0
|
|
20240503,120800,290413500,20650,20650,20650,20650,1
|
|
20240503,120700,290392850,20700,20700,20700,20700,0
|
|
20240503,120600,290392850,20700,20700,20700,20700,0
|
|
20240503,120500,290392850,20700,20700,20700,20700,0
|
|
20240503,120400,290392850,20700,20700,20700,20700,1
|
|
20240503,120300,290372150,20700,20700,20700,20700,0
|
|
20240503,120200,290372150,20700,20700,20700,20700,0
|
|
20240503,120100,290372150,20700,20700,20700,20700,0
|
|
20240503,120000,290372150,20700,20700,20700,20700,0
|
|
20240503,115900,290372150,20700,20700,20700,20700,0
|
|
20240503,115800,290372150,20700,20700,20700,20700,1
|
|
20240503,115700,290351450,20650,20650,20650,20650,0
|
|
20240503,115600,290351450,20650,20650,20650,20650,500
|
|
20240503,115500,280026450,20650,20650,20650,20650,1
|
|
20240503,115400,280005800,20650,20650,20650,20650,0
|
|
20240503,115300,280005800,20650,20650,20650,20650,0
|
|
20240503,115200,280005800,20650,20650,20650,20650,0
|
|
20240503,115100,280005800,20650,20650,20650,20650,0
|
|
20240503,115000,280005800,20650,20650,20650,20650,168
|
|
20240503,114900,276536600,20650,20650,20650,20650,241
|
|
20240503,114800,271559950,20650,20650,20650,20650,0
|
|
20240503,114700,271559950,20650,20650,20650,20650,10
|
|
20240503,114600,271353450,20650,20650,20650,20650,0
|
|
20240503,114500,271353450,20650,20650,20650,20650,0
|
|
20240503,114400,271353450,20650,20650,20650,20650,0
|
|
20240503,114300,271353450,20650,20650,20650,20650,50
|
|
20240503,114200,270320950,20650,20650,20650,20650,0
|
|
20240503,114100,270320950,20650,20650,20650,20650,0
|
|
20240503,114000,270320950,20650,20650,20650,20650,0
|
|
20240503,113900,270320950,20650,20650,20650,20650,0
|
|
20240503,113800,270320950,20650,20650,20650,20650,0
|
|
20240503,113700,270320950,20650,20650,20650,20650,0
|
|
20240503,113600,270320950,20650,20650,20650,20650,120
|
|
20240503,113500,267842950,20650,20650,20650,20650,0
|
|
20240503,113400,267842950,20650,20650,20650,20650,0
|
|
20240503,113300,267842950,20650,20650,20650,20650,5
|
|
20240503,113200,267739700,20650,20650,20650,20650,0
|
|
20240503,113100,267739700,20650,20650,20650,20650,0
|
|
20240503,113000,267739700,20650,20650,20650,20650,0
|
|
20240503,112900,267739700,20650,20650,20650,20650,0
|
|
20240503,112800,267739700,20650,20650,20650,20650,40
|
|
20240503,112700,266913700,20650,20650,20650,20650,0
|
|
20240503,112600,266913700,20650,20650,20650,20650,0
|
|
20240503,112500,266913700,20650,20650,20650,20650,0
|
|
20240503,112400,266913700,20650,20650,20650,20650,0
|
|
20240503,112300,266913700,20650,20650,20650,20650,2
|
|
20240503,112200,266872400,20650,20650,20650,20650,228
|
|
20240503,112100,262164200,20650,20650,20650,20650,0
|
|
20240503,112000,262164200,20650,20650,20650,20650,0
|
|
20240503,111900,262164200,20650,20650,20650,20650,0
|
|
20240503,111800,262164200,20650,20650,20650,20650,0
|
|
20240503,111700,262164200,20650,20650,20650,20650,0
|
|
20240503,111600,262164200,20650,20650,20650,20650,11
|
|
20240503,111500,261937050,20600,20600,20600,20600,0
|
|
20240503,111400,261937050,20600,20600,20600,20600,0
|
|
20240503,111300,261937050,20600,20600,20600,20600,0
|
|
20240503,111200,261937050,20600,20600,20600,20600,1
|
|
20240503,111100,261916450,20600,20600,20600,20600,0
|
|
20240503,111000,261916450,20600,20600,20600,20600,0
|
|
20240503,110900,261916450,20600,20600,20600,20600,0
|
|
20240503,110800,261916450,20600,20600,20600,20600,0
|
|
20240503,110700,261916450,20600,20600,20600,20600,0
|
|
20240503,110600,261916450,20600,20600,20600,20600,0
|
|
20240503,110500,261916450,20600,20600,20600,20600,60
|
|
20240503,110400,260680450,20600,20600,20600,20600,0
|
|
20240503,110300,260680450,20600,20600,20600,20600,7
|
|
20240503,110200,260536250,20600,20600,20600,20600,0
|
|
20240503,110100,260536250,20600,20600,20600,20600,1
|
|
20240503,110000,260515650,20600,20600,20600,20600,0
|
|
20240503,105900,260515650,20600,20600,20600,20600,259
|
|
20240503,105800,255180250,20600,20600,20600,20600,4
|
|
20240503,105700,255097850,20650,20650,20650,20650,0
|
|
20240503,105600,255097850,20650,20650,20650,20650,0
|
|
20240503,105500,255097850,20650,20650,20650,20650,0
|
|
20240503,105400,255097850,20650,20650,20650,20650,0
|
|
20240503,105300,255097850,20650,20650,20650,20650,0
|
|
20240503,105200,255097850,20650,20650,20650,20650,0
|
|
20240503,105100,255097850,20650,20650,20650,20650,20
|
|
20240503,105000,254684850,20650,20650,20650,20650,2
|
|
20240503,104900,254643550,20600,20600,20600,20600,0
|
|
20240503,104800,254643550,20600,20600,20600,20600,0
|
|
20240503,104700,254643550,20600,20600,20600,20600,0
|
|
20240503,104600,254643550,20600,20600,20600,20600,0
|
|
20240503,104500,254643550,20600,20650,20650,20600,240
|
|
20240503,104400,249699300,20650,20650,20650,20650,5
|
|
20240503,104300,249596050,20650,20650,20650,20650,20
|
|
20240503,104200,249183050,20650,20650,20650,20650,0
|
|
20240503,104100,249183050,20650,20650,20650,20650,0
|
|
20240503,104000,249183050,20650,20650,20650,20650,50
|
|
20240503,103900,248150550,20650,20650,20650,20650,744
|
|
20240503,103800,232786950,20700,20700,20700,20700,45
|
|
20240503,103700,231855450,20700,20700,20700,20700,1
|
|
20240503,103600,231834750,20750,20750,20750,20750,0
|
|
20240503,103500,231834750,20750,20750,20750,20750,2
|
|
20240503,103400,231793250,20750,20750,20750,20750,21
|
|
20240503,103300,231357500,20700,20700,20700,20700,39
|
|
20240503,103200,230550200,20700,20700,20700,20700,11
|
|
20240503,103100,230322500,20700,20700,20700,20700,0
|
|
20240503,103000,230322500,20700,20700,20700,20700,22
|
|
20240503,102900,229867100,20750,20750,20750,20750,97
|
|
20240503,102800,227854350,20750,20750,20750,20750,0
|
|
20240503,102700,227854350,20750,20650,20750,20650,1096
|
|
20240503,102600,205143600,20700,20700,20700,20700,0
|
|
20240503,102500,205143600,20700,20700,20700,20700,100
|
|
20240503,102400,203073600,20650,20650,20650,20650,323
|
|
20240503,102300,196403650,20650,20650,20650,20650,0
|
|
20240503,102200,196403650,20650,20650,20650,20650,0
|
|
20240503,102100,196403650,20650,20650,20700,20650,20
|
|
20240503,102000,195990500,20650,20650,20650,20650,0
|
|
20240503,101900,195990500,20650,20650,20650,20650,198
|
|
20240503,101800,191901800,20700,20700,20700,20700,90
|
|
20240503,101700,190038800,20700,20700,20700,20700,3
|
|
20240503,101600,189976700,20700,20700,20700,20700,10
|
|
20240503,101500,189769700,20650,20650,20650,20650,19
|
|
20240503,101400,189377350,20650,20650,20650,20650,0
|
|
20240503,101300,189377350,20650,20650,20650,20650,0
|
|
20240503,101200,189377350,20650,20650,20650,20650,0
|
|
20240503,101100,189377350,20650,20650,20650,20650,0
|
|
20240503,101000,189377350,20650,20650,20650,20650,0
|
|
20240503,100900,189377350,20650,20650,20650,20650,0
|
|
20240503,100800,189377350,20650,20650,20650,20650,0
|
|
20240503,100700,189377350,20650,20650,20650,20650,5
|
|
20240503,100600,189274100,20650,20650,20650,20650,0
|
|
20240503,100500,189274100,20650,20650,20650,20650,25
|
|
20240503,100400,188757850,20650,20650,20650,20650,0
|
|
20240503,100300,188757850,20650,20650,20650,20650,0
|
|
20240503,100200,188757850,20650,20750,20750,20650,22
|
|
20240503,100100,188302650,20750,20700,20750,20700,52
|
|
20240503,100000,187226150,20700,20750,20750,20700,51
|
|
20240503,095900,186170400,20700,20700,20750,20700,809
|
|
20240503,095800,169391050,20700,20700,20700,20700,20
|
|
20240503,095700,168977050,20700,20700,20700,20700,100
|
|
20240503,095600,166907050,20750,20750,20750,20750,0
|
|
20240503,095500,166907050,20750,20650,20750,20650,2959
|
|
20240503,095400,105700650,20650,20650,20650,20650,8
|
|
20240503,095300,105535450,20600,20600,20600,20600,0
|
|
20240503,095200,105535450,20600,20600,20600,20600,5
|
|
20240503,095100,105432450,20600,20600,20600,20600,1
|
|
20240503,095000,105411850,20600,20600,20600,20600,13
|
|
20240503,094900,105144050,20600,20600,20600,20600,0
|
|
20240503,094800,105144050,20600,20600,20600,20600,50
|
|
20240503,094700,104114050,20600,20600,20600,20600,166
|
|
20240503,094600,100694450,20600,20600,20600,20600,40
|
|
20240503,094500,99870450,20600,20600,20600,20600,0
|
|
20240503,094400,99870450,20600,20600,20600,20600,26
|
|
20240503,094300,99334850,20600,20600,20600,20600,0
|
|
20240503,094200,99334850,20600,20600,20600,20600,1
|
|
20240503,094100,99314250,20600,20600,20600,20600,0
|
|
20240503,094000,99314250,20600,20600,20600,20600,116
|
|
20240503,093900,96924650,20550,20550,20550,20550,1
|
|
20240503,093800,96904100,20600,20600,20600,20600,0
|
|
20240503,093700,96904100,20600,20600,20600,20600,0
|
|
20240503,093600,96904100,20600,20600,20600,20600,897
|
|
20240503,093500,78425900,20600,20600,20600,20600,20
|
|
20240503,093400,78013900,20600,20600,20600,20600,0
|
|
20240503,093300,78013900,20600,20600,20650,20600,217
|
|
20240503,093200,73543200,20600,20600,20600,20600,4
|
|
20240503,093100,73460800,20600,20600,20600,20600,0
|
|
20240503,093000,73460800,20600,20600,20600,20600,1
|
|
20240503,092900,73440200,20550,20550,20550,20550,1
|
|
20240503,092800,73419650,20550,20550,20550,20550,0
|
|
20240503,092700,73419650,20550,20550,20550,20550,79
|
|
20240503,092600,71796200,20550,20550,20550,20550,2
|
|
20240503,092500,71755100,20550,20600,20600,20550,1002
|
|
20240503,092400,51114000,20600,20600,20600,20600,1
|
|
20240503,092300,51093400,20550,20550,20550,20550,0
|
|
20240503,092200,51093400,20550,20550,20550,20550,40
|
|
20240503,092100,50271400,20550,20550,20550,20550,354
|
|
20240503,092000,42996700,20550,20550,20550,20550,20
|
|
20240503,091900,42585700,20550,20550,20550,20550,10
|
|
20240503,091800,42380200,20550,20550,20550,20550,5
|
|
20240503,091700,42277450,20500,20500,20500,20500,0
|
|
20240503,091600,42277450,20500,20500,20500,20500,482
|
|
20240503,091500,32396450,20500,20500,20500,20500,98
|
|
20240503,091400,30387450,20500,20500,20500,20500,2
|
|
20240503,091300,30346450,20500,20500,20500,20500,370
|
|
20240503,091200,22761450,20500,20500,20500,20500,0
|
|
20240503,091100,22761450,20500,20500,20500,20500,5
|
|
20240503,091000,22658950,20500,20500,20500,20500,62
|
|
20240503,090900,21387950,20500,20500,20500,20500,5
|
|
20240503,090800,21285450,20500,20500,20500,20500,97
|
|
20240503,090700,19296950,20550,20550,20550,20550,0
|
|
20240503,090600,19296950,20550,20550,20550,20550,51
|
|
20240503,090500,18248900,20500,20500,20500,20500,0
|
|
20240503,090400,18248900,20500,20500,20500,20450,511
|
|
20240503,090300,7784950,20500,20500,20500,20500,41
|
|
20240503,090200,6944450,20500,20500,20500,20500,3
|
|
20240503,090100,6882950,20500,20500,20500,20500,21
|
|
20240503,090000,6452450,20400,20500,20500,20400,315
|