623 lines
32 KiB
CSV
623 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,192000,273099250,20800,20800,20800,20800,536
|
|
20240508,191900,273099250,20800,20800,20800,20800,0
|
|
20240508,191800,273099250,20800,20800,20800,20800,0
|
|
20240508,191700,273099250,20800,20800,20800,20800,0
|
|
20240508,191600,273099250,20800,20800,20800,20800,0
|
|
20240508,191500,273099250,20800,20800,20800,20800,0
|
|
20240508,191400,273099250,20800,20800,20800,20800,0
|
|
20240508,191300,273099250,20800,20800,20800,20800,0
|
|
20240508,191200,273099250,20800,20800,20800,20800,0
|
|
20240508,191100,273099250,20800,20800,20800,20800,0
|
|
20240508,191000,273099250,20800,20800,20800,20800,0
|
|
20240508,190900,273099250,20800,20800,20800,20800,0
|
|
20240508,190800,273099250,20800,20800,20800,20800,0
|
|
20240508,190700,273099250,20800,20800,20800,20800,0
|
|
20240508,190600,273099250,20800,20800,20800,20800,0
|
|
20240508,190500,273099250,20800,20800,20800,20800,0
|
|
20240508,190400,273099250,20800,20800,20800,20800,0
|
|
20240508,190300,273099250,20800,20800,20800,20800,0
|
|
20240508,190200,273099250,20800,20800,20800,20800,0
|
|
20240508,190100,273099250,20800,20800,20800,20800,0
|
|
20240508,190000,273099250,20800,20800,20800,20800,0
|
|
20240508,185900,273099250,20800,20800,20800,20800,0
|
|
20240508,185800,273099250,20800,20800,20800,20800,0
|
|
20240508,185700,273099250,20800,20800,20800,20800,0
|
|
20240508,185600,273099250,20800,20800,20800,20800,0
|
|
20240508,185500,273099250,20800,20800,20800,20800,0
|
|
20240508,185400,273099250,20800,20800,20800,20800,0
|
|
20240508,185300,273099250,20800,20800,20800,20800,0
|
|
20240508,185200,273099250,20800,20800,20800,20800,0
|
|
20240508,185100,273099250,20800,20800,20800,20800,0
|
|
20240508,185000,273099250,20800,20800,20800,20800,536
|
|
20240508,184900,273099250,20800,20800,20800,20800,0
|
|
20240508,184800,273099250,20800,20800,20800,20800,0
|
|
20240508,184700,273099250,20800,20800,20800,20800,0
|
|
20240508,184600,273099250,20800,20800,20800,20800,0
|
|
20240508,184500,273099250,20800,20800,20800,20800,0
|
|
20240508,184400,273099250,20800,20800,20800,20800,0
|
|
20240508,184300,273099250,20800,20800,20800,20800,0
|
|
20240508,184200,273099250,20800,20800,20800,20800,0
|
|
20240508,184100,273099250,20800,20800,20800,20800,0
|
|
20240508,184000,273099250,20800,20800,20800,20800,0
|
|
20240508,183900,273099250,20800,20800,20800,20800,0
|
|
20240508,183800,273099250,20800,20800,20800,20800,0
|
|
20240508,183700,273099250,20800,20800,20800,20800,0
|
|
20240508,183600,273099250,20800,20800,20800,20800,0
|
|
20240508,183500,273099250,20800,20800,20800,20800,0
|
|
20240508,183400,273099250,20800,20800,20800,20800,0
|
|
20240508,183300,273099250,20800,20800,20800,20800,0
|
|
20240508,183200,273099250,20800,20800,20800,20800,0
|
|
20240508,183100,273099250,20800,20800,20800,20800,0
|
|
20240508,183000,273099250,20800,20800,20800,20800,0
|
|
20240508,182900,273099250,20800,20800,20800,20800,0
|
|
20240508,182800,273099250,20800,20800,20800,20800,0
|
|
20240508,182700,273099250,20800,20800,20800,20800,0
|
|
20240508,182600,273099250,20800,20800,20800,20800,0
|
|
20240508,182500,273099250,20800,20800,20800,20800,0
|
|
20240508,182400,273099250,20800,20800,20800,20800,0
|
|
20240508,182300,273099250,20800,20800,20800,20800,0
|
|
20240508,182200,273099250,20800,20800,20800,20800,0
|
|
20240508,182100,273099250,20800,20800,20800,20800,0
|
|
20240508,182000,273099250,20800,20800,20800,20800,536
|
|
20240508,181900,273099250,20800,20800,20800,20800,0
|
|
20240508,181800,273099250,20800,20800,20800,20800,0
|
|
20240508,181700,273099250,20800,20800,20800,20800,0
|
|
20240508,181600,273099250,20800,20800,20800,20800,0
|
|
20240508,181500,273099250,20800,20800,20800,20800,0
|
|
20240508,181400,273099250,20800,20800,20800,20800,0
|
|
20240508,181300,273099250,20800,20800,20800,20800,0
|
|
20240508,181200,273099250,20800,20800,20800,20800,0
|
|
20240508,181100,273099250,20800,20800,20800,20800,0
|
|
20240508,181000,273099250,20800,20800,20800,20800,0
|
|
20240508,180900,273099250,20800,20800,20800,20800,0
|
|
20240508,180800,273099250,20800,20800,20800,20800,0
|
|
20240508,180700,273099250,20800,20800,20800,20800,0
|
|
20240508,180600,273099250,20800,20800,20800,20800,0
|
|
20240508,180500,273099250,20800,20800,20800,20800,0
|
|
20240508,180400,273099250,20800,20800,20800,20800,0
|
|
20240508,180300,273099250,20800,20800,20800,20800,0
|
|
20240508,180200,273099250,20800,20800,20800,20800,0
|
|
20240508,180100,273099250,20800,20800,20800,20800,0
|
|
20240508,180000,273099250,20800,20800,20800,20800,0
|
|
20240508,175900,273099250,20800,20800,20800,20800,0
|
|
20240508,175800,273099250,20800,20800,20800,20800,0
|
|
20240508,175700,273099250,20800,20800,20800,20800,0
|
|
20240508,175600,273099250,20800,20800,20800,20800,0
|
|
20240508,175500,273099250,20800,20800,20800,20800,0
|
|
20240508,175400,273099250,20800,20800,20800,20800,0
|
|
20240508,175300,273099250,20800,20800,20800,20800,0
|
|
20240508,175200,273099250,20800,20800,20800,20800,0
|
|
20240508,175100,273099250,20800,20800,20800,20800,0
|
|
20240508,175000,273099250,20800,20800,20800,20800,536
|
|
20240508,174900,273099250,20800,20800,20800,20800,0
|
|
20240508,174800,273099250,20800,20800,20800,20800,0
|
|
20240508,174700,273099250,20800,20800,20800,20800,0
|
|
20240508,174600,273099250,20800,20800,20800,20800,0
|
|
20240508,174500,273099250,20800,20800,20800,20800,0
|
|
20240508,174400,273099250,20800,20800,20800,20800,0
|
|
20240508,174300,273099250,20800,20800,20800,20800,0
|
|
20240508,174200,273099250,20800,20800,20800,20800,0
|
|
20240508,174100,273099250,20800,20800,20800,20800,0
|
|
20240508,174000,273099250,20800,20800,20800,20800,0
|
|
20240508,173900,273099250,20800,20800,20800,20800,0
|
|
20240508,173800,273099250,20800,20800,20800,20800,0
|
|
20240508,173700,273099250,20800,20800,20800,20800,0
|
|
20240508,173600,273099250,20800,20800,20800,20800,0
|
|
20240508,173500,273099250,20800,20800,20800,20800,0
|
|
20240508,173400,273099250,20800,20800,20800,20800,0
|
|
20240508,173300,273099250,20800,20800,20800,20800,0
|
|
20240508,173200,273099250,20800,20800,20800,20800,0
|
|
20240508,173100,273099250,20800,20800,20800,20800,0
|
|
20240508,173000,273099250,20800,20800,20800,20800,0
|
|
20240508,172900,273099250,20800,20800,20800,20800,0
|
|
20240508,172800,273099250,20800,20800,20800,20800,0
|
|
20240508,172700,273099250,20800,20800,20800,20800,0
|
|
20240508,172600,273099250,20800,20800,20800,20800,0
|
|
20240508,172500,273099250,20800,20800,20800,20800,0
|
|
20240508,172400,273099250,20800,20800,20800,20800,0
|
|
20240508,172300,273099250,20800,20800,20800,20800,0
|
|
20240508,172200,273099250,20800,20800,20800,20800,0
|
|
20240508,172100,273099250,20800,20800,20800,20800,0
|
|
20240508,172000,273099250,20800,20800,20800,20800,536
|
|
20240508,171900,273099250,20800,20800,20800,20800,0
|
|
20240508,171800,273099250,20800,20800,20800,20800,0
|
|
20240508,171700,273099250,20800,20800,20800,20800,0
|
|
20240508,171600,273099250,20800,20800,20800,20800,0
|
|
20240508,171500,273099250,20800,20800,20800,20800,0
|
|
20240508,171400,273099250,20800,20800,20800,20800,0
|
|
20240508,171300,273099250,20800,20800,20800,20800,0
|
|
20240508,171200,273099250,20800,20800,20800,20800,0
|
|
20240508,171100,273099250,20800,20800,20800,20800,0
|
|
20240508,171000,273099250,20800,20800,20800,20800,0
|
|
20240508,170900,273099250,20800,20800,20800,20800,0
|
|
20240508,170800,273099250,20800,20800,20800,20800,0
|
|
20240508,170700,273099250,20800,20800,20800,20800,0
|
|
20240508,170600,273099250,20800,20800,20800,20800,0
|
|
20240508,170500,273099250,20800,20800,20800,20800,0
|
|
20240508,170400,273099250,20800,20800,20800,20800,0
|
|
20240508,170300,273099250,20800,20800,20800,20800,0
|
|
20240508,170200,273099250,20800,20800,20800,20800,0
|
|
20240508,170100,273099250,20800,20800,20800,20800,0
|
|
20240508,170000,273099250,20800,20800,20800,20800,0
|
|
20240508,165900,273099250,20800,20800,20800,20800,0
|
|
20240508,165800,273099250,20800,20800,20800,20800,0
|
|
20240508,165700,273099250,20800,20800,20800,20800,0
|
|
20240508,165600,273099250,20800,20800,20800,20800,0
|
|
20240508,165500,273099250,20800,20800,20800,20800,0
|
|
20240508,165400,273099250,20800,20800,20800,20800,0
|
|
20240508,165300,273099250,20800,20800,20800,20800,0
|
|
20240508,165200,273099250,20800,20800,20800,20800,0
|
|
20240508,165100,273099250,20800,20800,20800,20800,0
|
|
20240508,165000,273099250,20800,20800,20800,20800,536
|
|
20240508,164900,273099250,20800,20800,20800,20800,0
|
|
20240508,164800,273099250,20800,20800,20800,20800,0
|
|
20240508,164700,273099250,20800,20800,20800,20800,0
|
|
20240508,164600,273099250,20800,20800,20800,20800,0
|
|
20240508,164500,273099250,20800,20800,20800,20800,0
|
|
20240508,164400,273099250,20800,20800,20800,20800,0
|
|
20240508,164300,273099250,20800,20800,20800,20800,0
|
|
20240508,164200,273099250,20800,20800,20800,20800,0
|
|
20240508,164100,273099250,20800,20800,20800,20800,0
|
|
20240508,164000,273099250,20800,20800,20800,20800,0
|
|
20240508,163900,273099250,20800,20800,20800,20800,0
|
|
20240508,163800,273099250,20800,20800,20800,20800,0
|
|
20240508,163700,273099250,20800,20800,20800,20800,0
|
|
20240508,163600,273099250,20800,20800,20800,20800,0
|
|
20240508,163500,273099250,20800,20800,20800,20800,0
|
|
20240508,163400,273099250,20800,20800,20800,20800,0
|
|
20240508,163300,273099250,20800,20800,20800,20800,0
|
|
20240508,163200,273099250,20800,20800,20800,20800,0
|
|
20240508,163100,273099250,20800,20800,20800,20800,0
|
|
20240508,163000,273099250,20800,20800,20800,20800,0
|
|
20240508,162900,273099250,20800,20800,20800,20800,0
|
|
20240508,162800,273099250,20800,20800,20800,20800,0
|
|
20240508,162700,273099250,20800,20800,20800,20800,0
|
|
20240508,162600,273099250,20800,20800,20800,20800,0
|
|
20240508,162500,273099250,20800,20800,20800,20800,0
|
|
20240508,162400,273099250,20800,20800,20800,20800,0
|
|
20240508,162300,273099250,20800,20800,20800,20800,0
|
|
20240508,162200,273099250,20800,20800,20800,20800,0
|
|
20240508,162100,273099250,20800,20800,20800,20800,0
|
|
20240508,162000,273099250,20800,20800,20800,20800,536
|
|
20240508,161900,273099250,20800,20800,20800,20800,0
|
|
20240508,161800,273099250,20800,20800,20800,20800,0
|
|
20240508,161700,273099250,20800,20800,20800,20800,0
|
|
20240508,161600,273099250,20800,20800,20800,20800,0
|
|
20240508,161500,273099250,20800,20800,20800,20800,0
|
|
20240508,161400,273099250,20800,20800,20800,20800,0
|
|
20240508,161300,273099250,20800,20800,20800,20800,0
|
|
20240508,161200,273099250,20800,20800,20800,20800,0
|
|
20240508,161100,273099250,20800,20800,20800,20800,0
|
|
20240508,161000,273099250,20800,20800,20800,20800,0
|
|
20240508,160900,273099250,20800,20800,20800,20800,0
|
|
20240508,160800,273099250,20800,20800,20800,20800,0
|
|
20240508,160700,273099250,20800,20800,20800,20800,0
|
|
20240508,160600,273099250,20800,20800,20800,20800,0
|
|
20240508,160500,273099250,20800,20800,20800,20800,0
|
|
20240508,160400,273099250,20800,20800,20800,20800,0
|
|
20240508,160300,273099250,20800,20800,20800,20800,0
|
|
20240508,160200,273099250,20800,20800,20800,20800,0
|
|
20240508,160100,273099250,20800,20800,20800,20800,0
|
|
20240508,160000,273099250,20800,20800,20800,20800,0
|
|
20240508,155900,273099250,20800,20800,20800,20800,0
|
|
20240508,155800,273099250,20800,20800,20800,20800,0
|
|
20240508,155700,273099250,20800,20800,20800,20800,0
|
|
20240508,155600,273099250,20800,20800,20800,20800,0
|
|
20240508,155500,273099250,20800,20800,20800,20800,0
|
|
20240508,155400,273099250,20800,20800,20800,20800,0
|
|
20240508,155300,273099250,20800,20800,20800,20800,0
|
|
20240508,155200,273099250,20800,20800,20800,20800,0
|
|
20240508,155100,273099250,20800,20800,20800,20800,0
|
|
20240508,155000,273099250,20800,20800,20800,20800,536
|
|
20240508,154900,273099250,20800,20800,20800,20800,0
|
|
20240508,154800,273099250,20800,20800,20800,20800,0
|
|
20240508,154700,273099250,20800,20800,20800,20800,0
|
|
20240508,154600,273099250,20800,20800,20800,20800,0
|
|
20240508,154500,273099250,20800,20800,20800,20800,0
|
|
20240508,154400,273099250,20800,20800,20800,20800,0
|
|
20240508,154300,273099250,20800,20800,20800,20800,0
|
|
20240508,154200,273099250,20800,20800,20800,20800,0
|
|
20240508,154100,273099250,20800,20800,20800,20800,0
|
|
20240508,154000,273099250,20800,20800,20800,20800,0
|
|
20240508,153900,273099250,20800,20800,20800,20800,0
|
|
20240508,153800,273099250,20800,20800,20800,20800,0
|
|
20240508,153700,273099250,20800,20800,20800,20800,0
|
|
20240508,153600,273099250,20800,20800,20800,20800,0
|
|
20240508,153500,273099250,20800,20800,20800,20800,0
|
|
20240508,153400,273099250,20800,20800,20800,20800,0
|
|
20240508,153300,273099250,20800,20800,20800,20800,0
|
|
20240508,153200,273099250,20800,20800,20800,20800,0
|
|
20240508,153100,273099250,20800,20800,20800,20800,0
|
|
20240508,153000,273099250,20800,20800,20800,20800,536
|
|
20240508,152900,261950450,20800,20800,20800,20800,0
|
|
20240508,152800,261950450,20800,20800,20800,20800,0
|
|
20240508,152700,261950450,20800,20800,20800,20800,0
|
|
20240508,152600,261950450,20800,20800,20800,20800,0
|
|
20240508,152500,261950450,20800,20800,20800,20800,0
|
|
20240508,152400,261950450,20800,20800,20800,20800,0
|
|
20240508,152300,261950450,20800,20800,20800,20800,0
|
|
20240508,152200,261950450,20800,20800,20800,20800,0
|
|
20240508,152100,261950450,20800,20800,20800,20800,0
|
|
20240508,152000,261950450,20800,20800,20800,20800,0
|
|
20240508,151900,261950450,20800,20750,20800,20750,11
|
|
20240508,151800,261722050,20800,20800,20800,20800,0
|
|
20240508,151700,261722050,20800,20750,20800,20750,33
|
|
20240508,151600,261037050,20700,20700,20700,20700,90
|
|
20240508,151500,259174050,20700,20700,20700,20700,33
|
|
20240508,151400,258490950,20800,20750,20800,20700,77
|
|
20240508,151300,256895550,20800,20800,20800,20800,0
|
|
20240508,151200,256895550,20800,20800,20800,20800,1
|
|
20240508,151100,256874750,20700,20700,20700,20700,0
|
|
20240508,151000,256874750,20700,20700,20700,20700,1
|
|
20240508,150900,256854050,20750,20750,20750,20750,0
|
|
20240508,150800,256854050,20750,20750,20750,20750,6
|
|
20240508,150700,256729550,20750,20750,20750,20750,22
|
|
20240508,150600,256273050,20800,20800,20800,20750,112
|
|
20240508,150500,253943750,20800,20800,20800,20800,0
|
|
20240508,150400,253943750,20800,20800,20800,20800,0
|
|
20240508,150300,253943750,20800,20800,20800,20800,0
|
|
20240508,150200,253943750,20800,20800,20800,20800,5
|
|
20240508,150100,253839750,20800,20800,20800,20800,69
|
|
20240508,150000,252404550,20750,20750,20750,20750,28
|
|
20240508,145900,251823550,20750,20750,20750,20750,100
|
|
20240508,145800,249748550,20800,20800,20800,20800,3
|
|
20240508,145700,249686150,20700,20700,20700,20700,100
|
|
20240508,145600,247616150,20800,20800,20800,20800,0
|
|
20240508,145500,247616150,20800,20800,20800,20800,50
|
|
20240508,145400,246576150,20800,20800,20800,20800,0
|
|
20240508,145300,246576150,20800,20800,20800,20800,2
|
|
20240508,145200,246534550,20800,20800,20800,20800,113
|
|
20240508,145100,244184150,20750,20800,20800,20750,7
|
|
20240508,145000,244038800,20750,20750,20750,20750,0
|
|
20240508,144900,244038800,20750,20750,20750,20700,624
|
|
20240508,144800,231096750,20800,20800,20800,20800,5
|
|
20240508,144700,230992750,20750,20750,20750,20750,32
|
|
20240508,144600,230328750,20750,20750,20750,20750,102
|
|
20240508,144500,228212250,20750,20750,20750,20750,0
|
|
20240508,144400,228212250,20750,20750,20750,20750,40
|
|
20240508,144300,227382250,20750,20750,20750,20750,0
|
|
20240508,144200,227382250,20750,20750,20750,20750,40
|
|
20240508,144100,226552250,20750,20750,20750,20750,0
|
|
20240508,144000,226552250,20750,20750,20750,20750,0
|
|
20240508,143900,226552250,20750,20750,20750,20750,0
|
|
20240508,143800,226552250,20750,20750,20750,20750,0
|
|
20240508,143700,226552250,20750,20750,20750,20750,0
|
|
20240508,143600,226552250,20750,20750,20750,20750,0
|
|
20240508,143500,226552250,20750,20750,20750,20750,0
|
|
20240508,143400,226552250,20750,20750,20750,20750,0
|
|
20240508,143300,226552250,20750,20750,20750,20750,0
|
|
20240508,143200,226552250,20750,20750,20750,20750,0
|
|
20240508,143100,226552250,20750,20750,20750,20750,45
|
|
20240508,143000,225618500,20600,20600,20600,20600,0
|
|
20240508,142900,225618500,20600,20600,20600,20600,1
|
|
20240508,142800,225597900,20750,20750,20750,20750,0
|
|
20240508,142700,225597900,20750,20750,20750,20750,0
|
|
20240508,142600,225597900,20750,20750,20750,20750,0
|
|
20240508,142500,225597900,20750,20750,20750,20750,0
|
|
20240508,142400,225597900,20750,20750,20750,20750,0
|
|
20240508,142300,225597900,20750,20750,20750,20750,2
|
|
20240508,142200,225556400,20600,20600,20600,20600,0
|
|
20240508,142100,225556400,20600,20600,20600,20600,0
|
|
20240508,142000,225556400,20600,20600,20600,20600,17
|
|
20240508,141900,225206200,20750,20750,20750,20750,0
|
|
20240508,141800,225206200,20750,20750,20750,20750,0
|
|
20240508,141700,225206200,20750,20750,20750,20750,0
|
|
20240508,141600,225206200,20750,20750,20750,20750,9
|
|
20240508,141500,225019450,20750,20750,20750,20750,0
|
|
20240508,141400,225019450,20750,20750,20750,20750,0
|
|
20240508,141300,225019450,20750,20750,20750,20750,0
|
|
20240508,141200,225019450,20750,20750,20750,20750,0
|
|
20240508,141100,225019450,20750,20750,20750,20750,142
|
|
20240508,141000,222072950,20700,20700,20700,20700,74
|
|
20240508,140900,220541150,20700,20700,20700,20700,0
|
|
20240508,140800,220541150,20700,20700,20700,20700,0
|
|
20240508,140700,220541150,20700,20700,20700,20700,0
|
|
20240508,140600,220541150,20700,20700,20700,20700,0
|
|
20240508,140500,220541150,20700,20700,20700,20700,0
|
|
20240508,140400,220541150,20700,20700,20700,20700,0
|
|
20240508,140300,220541150,20700,20600,20700,20550,936
|
|
20240508,140200,201264450,20550,20550,20550,20550,0
|
|
20240508,140100,201264450,20550,20550,20550,20550,0
|
|
20240508,140000,201264450,20550,20550,20550,20550,0
|
|
20240508,135900,201264450,20550,20600,20700,20550,431
|
|
20240508,135800,192385900,20750,20750,20750,20750,0
|
|
20240508,135700,192385900,20750,20750,20750,20750,0
|
|
20240508,135600,192385900,20750,20750,20750,20750,0
|
|
20240508,135500,192385900,20750,20750,20750,20750,0
|
|
20240508,135400,192385900,20750,20750,20750,20750,0
|
|
20240508,135300,192385900,20750,20750,20750,20750,0
|
|
20240508,135200,192385900,20750,20750,20750,20750,0
|
|
20240508,135100,192385900,20750,20750,20750,20750,0
|
|
20240508,135000,192385900,20750,20750,20750,20750,12
|
|
20240508,134900,192136900,20600,20600,20600,20600,0
|
|
20240508,134800,192136900,20600,20600,20600,20600,0
|
|
20240508,134700,192136900,20600,20600,20600,20600,0
|
|
20240508,134600,192136900,20600,20600,20600,20600,1
|
|
20240508,134500,192116300,20600,20600,20600,20600,0
|
|
20240508,134400,192116300,20600,20600,20600,20600,0
|
|
20240508,134300,192116300,20600,20600,20600,20600,0
|
|
20240508,134200,192116300,20600,20600,20600,20600,0
|
|
20240508,134100,192116300,20600,20600,20600,20600,0
|
|
20240508,134000,192116300,20600,20600,20600,20600,0
|
|
20240508,133900,192116300,20600,20600,20600,20600,0
|
|
20240508,133800,192116300,20600,20600,20600,20600,0
|
|
20240508,133700,192116300,20600,20600,20600,20600,0
|
|
20240508,133600,192116300,20600,20600,20600,20600,0
|
|
20240508,133500,192116300,20600,20600,20600,20600,26
|
|
20240508,133400,191580700,20600,20600,20600,20600,0
|
|
20240508,133300,191580700,20600,20600,20600,20600,0
|
|
20240508,133200,191580700,20600,20650,20650,20600,1000
|
|
20240508,133100,170978200,20750,20750,20750,20750,0
|
|
20240508,133000,170978200,20750,20750,20750,20750,1
|
|
20240508,132900,170957450,20650,20700,20700,20650,475
|
|
20240508,132800,161141050,20750,20750,20750,20750,0
|
|
20240508,132700,161141050,20750,20750,20750,20750,20
|
|
20240508,132600,160726050,20750,20750,20750,20750,0
|
|
20240508,132500,160726050,20750,20750,20750,20750,0
|
|
20240508,132400,160726050,20750,20750,20750,20750,0
|
|
20240508,132300,160726050,20750,20750,20750,20750,0
|
|
20240508,132200,160726050,20750,20750,20750,20750,1
|
|
20240508,132100,160705300,20750,20750,20750,20750,12
|
|
20240508,132000,160456300,20750,20750,20750,20750,1
|
|
20240508,131900,160435550,20800,20800,20800,20800,0
|
|
20240508,131800,160435550,20800,20800,20800,20800,0
|
|
20240508,131700,160435550,20800,20800,20800,20800,0
|
|
20240508,131600,160435550,20800,20750,20800,20750,206
|
|
20240508,131500,156161000,20750,20750,20750,20750,50
|
|
20240508,131400,155123500,20750,20750,20750,20750,0
|
|
20240508,131300,155123500,20750,20750,20750,20750,370
|
|
20240508,131200,147446000,20700,20700,20700,20700,0
|
|
20240508,131100,147446000,20700,20700,20700,20700,1
|
|
20240508,131000,147425300,20750,20750,20750,20750,0
|
|
20240508,130900,147425300,20750,20750,20750,20750,50
|
|
20240508,130800,146387800,20700,20700,20700,20700,35
|
|
20240508,130700,145663300,20650,20650,20650,20650,0
|
|
20240508,130600,145663300,20650,20650,20650,20650,0
|
|
20240508,130500,145663300,20650,20700,20700,20650,472
|
|
20240508,130400,135915050,20650,20650,20650,20650,0
|
|
20240508,130300,135915050,20650,20650,20650,20650,0
|
|
20240508,130200,135915050,20650,20650,20650,20650,0
|
|
20240508,130100,135915050,20650,20650,20650,20650,0
|
|
20240508,130000,135915050,20650,20650,20650,20650,1
|
|
20240508,125900,135894400,20750,20750,20750,20750,0
|
|
20240508,125800,135894400,20750,20750,20750,20750,0
|
|
20240508,125700,135894400,20750,20700,20750,20700,12
|
|
20240508,125600,135645900,20700,20700,20700,20700,0
|
|
20240508,125500,135645900,20700,20700,20700,20700,0
|
|
20240508,125400,135645900,20700,20700,20700,20700,0
|
|
20240508,125300,135645900,20700,20700,20700,20700,0
|
|
20240508,125200,135645900,20700,20700,20700,20700,0
|
|
20240508,125100,135645900,20700,20700,20700,20700,0
|
|
20240508,125000,135645900,20700,20700,20700,20700,0
|
|
20240508,124900,135645900,20700,20700,20700,20700,115
|
|
20240508,124800,133265400,20750,20750,20750,20750,0
|
|
20240508,124700,133265400,20750,20750,20750,20750,1
|
|
20240508,124600,133244650,20700,20700,20700,20700,35
|
|
20240508,124500,132520150,20700,20700,20700,20700,182
|
|
20240508,124400,128752750,20700,20700,20700,20700,0
|
|
20240508,124300,128752750,20700,20700,20700,20700,0
|
|
20240508,124200,128752750,20700,20700,20700,20700,0
|
|
20240508,124100,128752750,20700,20700,20700,20700,0
|
|
20240508,124000,128752750,20700,20700,20700,20700,17
|
|
20240508,123900,128400850,20700,20700,20700,20700,0
|
|
20240508,123800,128400850,20700,20700,20700,20700,0
|
|
20240508,123700,128400850,20700,20700,20700,20700,0
|
|
20240508,123600,128400850,20700,20700,20700,20700,28
|
|
20240508,123500,127821250,20650,20650,20650,20650,0
|
|
20240508,123400,127821250,20650,20700,20700,20650,15
|
|
20240508,123300,127511250,20650,20650,20650,20650,0
|
|
20240508,123200,127511250,20650,20650,20650,20650,0
|
|
20240508,123100,127511250,20650,20650,20650,20650,1
|
|
20240508,123000,127490600,20700,20700,20700,20700,0
|
|
20240508,122900,127490600,20700,20700,20700,20700,0
|
|
20240508,122800,127490600,20700,20700,20700,20700,0
|
|
20240508,122700,127490600,20700,20700,20700,20700,0
|
|
20240508,122600,127490600,20700,20700,20700,20700,34
|
|
20240508,122500,126786800,20700,20700,20700,20700,0
|
|
20240508,122400,126786800,20700,20650,20700,20650,390
|
|
20240508,122300,118731300,20700,20700,20700,20700,0
|
|
20240508,122200,118731300,20700,20700,20700,20700,50
|
|
20240508,122100,117696300,20600,20600,20600,20600,0
|
|
20240508,122000,117696300,20600,20600,20600,20600,5
|
|
20240508,121900,117593300,20600,20600,20600,20600,0
|
|
20240508,121800,117593300,20600,20600,20600,20600,100
|
|
20240508,121700,115533300,20600,20600,20600,20600,14
|
|
20240508,121600,115244900,20650,20650,20650,20650,103
|
|
20240508,121500,113117950,20700,20700,20700,20700,0
|
|
20240508,121400,113117950,20700,20700,20700,20700,14
|
|
20240508,121300,112828150,20650,20650,20650,20650,1
|
|
20240508,121200,112807500,20700,20700,20700,20700,0
|
|
20240508,121100,112807500,20700,20700,20700,20700,4
|
|
20240508,121000,112724700,20700,20700,20700,20700,1
|
|
20240508,120900,112704000,20650,20650,20650,20650,0
|
|
20240508,120800,112704000,20650,20650,20650,20650,3
|
|
20240508,120700,112642050,20650,20650,20650,20650,0
|
|
20240508,120600,112642050,20650,20650,20650,20650,3
|
|
20240508,120500,112580100,20650,20650,20650,20650,6
|
|
20240508,120400,112456200,20650,20650,20650,20650,33
|
|
20240508,120300,111774750,20650,20650,20650,20650,0
|
|
20240508,120200,111774750,20650,20650,20650,20650,0
|
|
20240508,120100,111774750,20650,20650,20650,20650,0
|
|
20240508,120000,111774750,20650,20650,20650,20650,92
|
|
20240508,115900,109874950,20700,20700,20700,20700,0
|
|
20240508,115800,109874950,20700,20700,20700,20700,1
|
|
20240508,115700,109854250,20700,20700,20700,20700,0
|
|
20240508,115600,109854250,20700,20700,20700,20700,62
|
|
20240508,115500,108570850,20700,20700,20700,20700,1
|
|
20240508,115400,108550150,20750,20750,20750,20750,0
|
|
20240508,115300,108550150,20750,20750,20750,20750,0
|
|
20240508,115200,108550150,20750,20750,20750,20750,0
|
|
20240508,115100,108550150,20750,20750,20750,20750,0
|
|
20240508,115000,108550150,20750,20750,20750,20750,0
|
|
20240508,114900,108550150,20750,20750,20750,20750,0
|
|
20240508,114800,108550150,20750,20800,20800,20750,22
|
|
20240508,114700,108093150,20750,20800,20800,20750,10
|
|
20240508,114600,107885500,20700,20700,20700,20700,0
|
|
20240508,114500,107885500,20700,20700,20700,20700,2
|
|
20240508,114400,107844100,20650,20650,20650,20650,0
|
|
20240508,114300,107844100,20650,20650,20650,20650,0
|
|
20240508,114200,107844100,20650,20650,20650,20650,0
|
|
20240508,114100,107844100,20650,20650,20650,20650,0
|
|
20240508,114000,107844100,20650,20650,20650,20650,0
|
|
20240508,113900,107844100,20650,20650,20650,20650,0
|
|
20240508,113800,107844100,20650,20650,20650,20650,0
|
|
20240508,113700,107844100,20650,20650,20650,20650,14
|
|
20240508,113600,107555000,20650,20700,20700,20650,1372
|
|
20240508,113500,79219900,20700,20750,20750,20700,279
|
|
20240508,113400,73442100,20750,20750,20750,20750,0
|
|
20240508,113300,73442100,20750,20750,20750,20750,0
|
|
20240508,113200,73442100,20750,20750,20750,20750,0
|
|
20240508,113100,73442100,20750,20750,20750,20750,0
|
|
20240508,113000,73442100,20750,20750,20750,20750,0
|
|
20240508,112900,73442100,20750,20750,20750,20750,0
|
|
20240508,112800,73442100,20750,20750,20750,20750,0
|
|
20240508,112700,73442100,20750,20750,20750,20750,0
|
|
20240508,112600,73442100,20750,20750,20750,20750,0
|
|
20240508,112500,73442100,20750,20750,20750,20750,0
|
|
20240508,112400,73442100,20750,20750,20750,20750,0
|
|
20240508,112300,73442100,20750,20750,20750,20750,0
|
|
20240508,112200,73442100,20750,20750,20750,20750,0
|
|
20240508,112100,73442100,20750,20750,20750,20750,20
|
|
20240508,112000,73027100,20750,20750,20750,20750,0
|
|
20240508,111900,73027100,20750,20750,20750,20750,0
|
|
20240508,111800,73027100,20750,20750,20750,20750,2
|
|
20240508,111700,72985600,20750,20750,20750,20750,2
|
|
20240508,111600,72944100,20700,20750,20750,20700,6
|
|
20240508,111500,72819850,20750,20750,20750,20750,0
|
|
20240508,111400,72819850,20750,20750,20750,20750,35
|
|
20240508,111300,72093600,20750,20750,20750,20750,82
|
|
20240508,111200,70392100,20650,20650,20650,20650,0
|
|
20240508,111100,70392100,20650,20650,20650,20650,0
|
|
20240508,111000,70392100,20650,20650,20650,20650,0
|
|
20240508,110900,70392100,20650,20650,20650,20650,0
|
|
20240508,110800,70392100,20650,20650,20650,20650,0
|
|
20240508,110700,70392100,20650,20700,20700,20650,60
|
|
20240508,110600,69150600,20700,20700,20700,20700,0
|
|
20240508,110500,69150600,20700,20700,20700,20700,0
|
|
20240508,110400,69150600,20700,20700,20700,20700,0
|
|
20240508,110300,69150600,20700,20700,20700,20700,0
|
|
20240508,110200,69150600,20700,20700,20700,20700,0
|
|
20240508,110100,69150600,20700,20700,20700,20700,0
|
|
20240508,110000,69150600,20700,20700,20700,20700,1
|
|
20240508,105900,69129900,20700,20700,20700,20700,0
|
|
20240508,105800,69129900,20700,20700,20700,20700,0
|
|
20240508,105700,69129900,20700,20700,20700,20700,0
|
|
20240508,105600,69129900,20700,20700,20700,20700,0
|
|
20240508,105500,69129900,20700,20700,20700,20700,0
|
|
20240508,105400,69129900,20700,20700,20700,20700,0
|
|
20240508,105300,69129900,20700,20700,20700,20700,36
|
|
20240508,105200,68384700,20700,20650,20700,20650,138
|
|
20240508,105100,65533000,20650,20700,20700,20650,300
|
|
20240508,105000,59337750,20650,20650,20650,20650,0
|
|
20240508,104900,59337750,20650,20650,20650,20650,1
|
|
20240508,104800,59317100,20650,20650,20650,20650,0
|
|
20240508,104700,59317100,20650,20650,20650,20650,0
|
|
20240508,104600,59317100,20650,20700,20700,20650,30
|
|
20240508,104500,58697550,20700,20700,20700,20700,0
|
|
20240508,104400,58697550,20700,20700,20700,20700,161
|
|
20240508,104300,55364850,20700,20700,20700,20700,90
|
|
20240508,104200,53501850,20650,20650,20650,20650,2
|
|
20240508,104100,53460550,20750,20750,20750,20750,2
|
|
20240508,104000,53419050,20700,20700,20700,20650,68
|
|
20240508,103900,52011700,20700,20700,20700,20700,40
|
|
20240508,103800,51183700,20750,20750,20750,20750,0
|
|
20240508,103700,51183700,20750,20750,20750,20750,0
|
|
20240508,103600,51183700,20750,20750,20750,20750,0
|
|
20240508,103500,51183700,20750,20750,20750,20750,0
|
|
20240508,103400,51183700,20750,20750,20750,20750,0
|
|
20240508,103300,51183700,20750,20750,20750,20750,60
|
|
20240508,103200,49938700,20750,20750,20750,20750,0
|
|
20240508,103100,49938700,20750,20750,20750,20750,77
|
|
20240508,103000,48340950,20750,20750,20750,20750,0
|
|
20240508,102900,48340950,20750,20750,20750,20750,0
|
|
20240508,102800,48340950,20750,20750,20750,20750,0
|
|
20240508,102700,48340950,20750,20750,20750,20750,0
|
|
20240508,102600,48340950,20750,20750,20750,20750,0
|
|
20240508,102500,48340950,20750,20750,20750,20750,100
|
|
20240508,102400,46265950,20700,20700,20700,20700,131
|
|
20240508,102300,43554250,20750,20750,20750,20750,0
|
|
20240508,102200,43554250,20750,20750,20750,20750,0
|
|
20240508,102100,43554250,20750,20750,20750,20750,0
|
|
20240508,102000,43554250,20750,20750,20750,20750,0
|
|
20240508,101900,43554250,20750,20750,20750,20750,8
|
|
20240508,101800,43388250,20750,20750,20750,20750,0
|
|
20240508,101700,43388250,20750,20750,20750,20750,7
|
|
20240508,101600,43243000,20750,20750,20750,20750,0
|
|
20240508,101500,43243000,20750,20750,20750,20750,4
|
|
20240508,101400,43160000,20700,20700,20700,20700,2
|
|
20240508,101300,43118600,20700,20700,20700,20700,30
|
|
20240508,101200,42497600,20700,20700,20700,20700,1
|
|
20240508,101100,42476900,20650,20800,20800,20650,105
|
|
20240508,101000,40293500,20800,20800,20800,20800,0
|
|
20240508,100900,40293500,20800,20800,20800,20800,2
|
|
20240508,100800,40251900,20650,20650,20650,20650,0
|
|
20240508,100700,40251900,20650,20650,20650,20650,1
|
|
20240508,100600,40231250,20700,20700,20700,20700,3
|
|
20240508,100500,40169150,20800,20800,20800,20800,0
|
|
20240508,100400,40169150,20800,20800,20800,20800,0
|
|
20240508,100300,40169150,20800,20800,20800,20800,0
|
|
20240508,100200,40169150,20800,20800,20800,20800,1
|
|
20240508,100100,40148350,20800,20700,20800,20700,6
|
|
20240508,100000,40024050,20700,20700,20700,20700,82
|
|
20240508,095900,38326650,20800,20800,20800,20800,0
|
|
20240508,095800,38326650,20800,20800,20800,20800,0
|
|
20240508,095700,38326650,20800,20800,20800,20800,0
|
|
20240508,095600,38326650,20800,20800,20800,20800,0
|
|
20240508,095500,38326650,20800,20800,20800,20800,1
|
|
20240508,095400,38305850,20700,20700,20700,20700,81
|
|
20240508,095300,36629150,20800,20800,20800,20800,2
|
|
20240508,095200,36587550,20700,20700,20700,20700,0
|
|
20240508,095100,36587550,20700,20700,20700,20700,0
|
|
20240508,095000,36587550,20700,20700,20700,20700,0
|
|
20240508,094900,36587550,20700,20700,20700,20700,2
|
|
20240508,094800,36546150,20800,20800,20800,20800,0
|
|
20240508,094700,36546150,20800,20800,20800,20800,3
|
|
20240508,094600,36483750,20700,20700,20700,20700,406
|
|
20240508,094500,28079550,20750,20750,20750,20750,0
|
|
20240508,094400,28079550,20750,20800,20800,20750,141
|
|
20240508,094300,25153500,20800,20800,20800,20800,0
|
|
20240508,094200,25153500,20800,20800,20800,20800,0
|
|
20240508,094100,25153500,20800,20800,20800,20800,0
|
|
20240508,094000,25153500,20800,20800,20800,20800,30
|
|
20240508,093900,24529500,20800,20800,20800,20800,0
|
|
20240508,093800,24529500,20800,20800,20800,20800,0
|
|
20240508,093700,24529500,20800,20800,20800,20800,0
|
|
20240508,093600,24529500,20800,20800,20800,20800,0
|
|
20240508,093500,24529500,20800,20800,20800,20800,19
|
|
20240508,093400,24134300,20800,20800,20800,20800,3
|
|
20240508,093300,24071900,20800,20800,20800,20800,5
|
|
20240508,093200,23967900,20750,20750,20750,20750,0
|
|
20240508,093100,23967900,20750,20750,20750,20750,34
|
|
20240508,093000,23262400,20750,20750,20750,20750,1
|
|
20240508,092900,23241650,20750,20750,20750,20750,0
|
|
20240508,092800,23241650,20750,20750,20750,20750,1
|
|
20240508,092700,23220900,20700,20700,20700,20700,1
|
|
20240508,092600,23200200,20700,20750,20750,20700,83
|
|
20240508,092500,21478000,20750,20750,20750,20750,0
|
|
20240508,092400,21478000,20750,20750,20750,20750,5
|
|
20240508,092300,21374250,20750,20750,20750,20750,5
|
|
20240508,092200,21270500,20800,20800,20800,20800,1
|
|
20240508,092100,21249700,20750,20750,20750,20750,0
|
|
20240508,092000,21249700,20750,20750,20750,20750,0
|
|
20240508,091900,21249700,20750,20750,20750,20750,3
|
|
20240508,091800,21187450,20700,20700,20700,20700,0
|
|
20240508,091700,21187450,20700,20700,20700,20700,0
|
|
20240508,091600,21187450,20700,20700,20700,20700,0
|
|
20240508,091500,21187450,20700,20700,20700,20700,0
|
|
20240508,091400,21187450,20700,20650,20700,20650,61
|
|
20240508,091300,19927750,20650,20650,20650,20650,0
|
|
20240508,091200,19927750,20650,20800,20800,20650,2
|
|
20240508,091100,19886300,20600,20600,20600,20600,0
|
|
20240508,091000,19886300,20600,20700,20700,20600,42
|
|
20240508,090900,19018000,20800,20800,20800,20800,0
|
|
20240508,090800,19018000,20800,20800,20800,20800,0
|
|
20240508,090700,19018000,20800,20800,20800,20800,0
|
|
20240508,090600,19018000,20800,20800,20800,20800,0
|
|
20240508,090500,19018000,20800,20800,20800,20800,129
|
|
20240508,090400,16334800,20400,20700,20700,20400,663
|
|
20240508,090300,2690800,20700,20700,20700,20700,20
|
|
20240508,090200,2276800,20700,20800,20800,20700,11
|
|
20240508,090100,2048100,20700,20700,20700,20700,75
|
|
20240508,090000,495600,20650,20650,20650,20650,24
|