587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,184400,33342750,43200,43200,43200,43200,9
|
|
20240503,184300,33342750,43200,43200,43200,43200,0
|
|
20240503,184200,33342750,43200,43200,43200,43200,0
|
|
20240503,184100,33342750,43200,43200,43200,43200,0
|
|
20240503,184000,33342750,43200,43200,43200,43200,0
|
|
20240503,183900,33342750,43200,43200,43200,43200,0
|
|
20240503,183800,33342750,43200,43200,43200,43200,0
|
|
20240503,183700,33342750,43200,43200,43200,43200,0
|
|
20240503,183600,33342750,43200,43200,43200,43200,0
|
|
20240503,183500,33342750,43200,43200,43200,43200,0
|
|
20240503,183400,33342750,43200,43200,43200,43200,0
|
|
20240503,183300,33342750,43200,43200,43200,43200,0
|
|
20240503,183200,33342750,43200,43200,43200,43200,0
|
|
20240503,183100,33342750,43200,43200,43200,43200,0
|
|
20240503,183000,33342750,43200,43200,43200,43200,0
|
|
20240503,182900,33342750,43200,43200,43200,43200,0
|
|
20240503,182800,33342750,43200,43200,43200,43200,0
|
|
20240503,182700,33342750,43200,43200,43200,43200,0
|
|
20240503,182600,33342750,43200,43200,43200,43200,0
|
|
20240503,182500,33342750,43200,43200,43200,43200,0
|
|
20240503,182400,33342750,43200,43200,43200,43200,0
|
|
20240503,182300,33342750,43200,43200,43200,43200,0
|
|
20240503,182200,33342750,43200,43200,43200,43200,0
|
|
20240503,182100,33342750,43200,43200,43200,43200,0
|
|
20240503,182000,33342750,43200,43200,43200,43200,0
|
|
20240503,181900,33342750,43200,43200,43200,43200,0
|
|
20240503,181800,33342750,43200,43200,43200,43200,0
|
|
20240503,181700,33342750,43200,43200,43200,43200,0
|
|
20240503,181600,33342750,43200,43200,43200,43200,0
|
|
20240503,181500,33342750,43200,43200,43200,43200,0
|
|
20240503,181400,33342750,43200,43200,43200,43200,9
|
|
20240503,181300,33342750,43200,43200,43200,43200,0
|
|
20240503,181200,33342750,43200,43200,43200,43200,0
|
|
20240503,181100,33342750,43200,43200,43200,43200,0
|
|
20240503,181000,33342750,43200,43200,43200,43200,0
|
|
20240503,180900,33342750,43200,43200,43200,43200,0
|
|
20240503,180800,33342750,43200,43200,43200,43200,0
|
|
20240503,180700,33342750,43200,43200,43200,43200,0
|
|
20240503,180600,33342750,43200,43200,43200,43200,0
|
|
20240503,180500,33342750,43200,43200,43200,43200,0
|
|
20240503,180400,33342750,43200,43200,43200,43200,0
|
|
20240503,180300,33342750,43200,43200,43200,43200,0
|
|
20240503,180200,33342750,43200,43200,43200,43200,0
|
|
20240503,180100,33342750,43200,43200,43200,43200,0
|
|
20240503,180000,33342750,43200,43200,43200,43200,0
|
|
20240503,175900,33342750,43200,43200,43200,43200,0
|
|
20240503,175800,33342750,43200,43200,43200,43200,0
|
|
20240503,175700,33342750,43200,43200,43200,43200,0
|
|
20240503,175600,33342750,43200,43200,43200,43200,0
|
|
20240503,175500,33342750,43200,43200,43200,43200,0
|
|
20240503,175400,33342750,43200,43200,43200,43200,0
|
|
20240503,175300,33342750,43200,43200,43200,43200,0
|
|
20240503,175200,33342750,43200,43200,43200,43200,0
|
|
20240503,175100,33342750,43200,43200,43200,43200,0
|
|
20240503,175000,33342750,43200,43200,43200,43200,0
|
|
20240503,174900,33342750,43200,43200,43200,43200,0
|
|
20240503,174800,33342750,43200,43200,43200,43200,0
|
|
20240503,174700,33342750,43200,43200,43200,43200,0
|
|
20240503,174600,33342750,43200,43200,43200,43200,0
|
|
20240503,174500,33342750,43200,43200,43200,43200,0
|
|
20240503,174400,33342750,43200,43200,43200,43200,9
|
|
20240503,174300,33342750,43200,43200,43200,43200,0
|
|
20240503,174200,33342750,43200,43200,43200,43200,0
|
|
20240503,174100,33342750,43200,43200,43200,43200,0
|
|
20240503,174000,33342750,43200,43200,43200,43200,0
|
|
20240503,173900,33342750,43200,43200,43200,43200,0
|
|
20240503,173800,33342750,43200,43200,43200,43200,0
|
|
20240503,173700,33342750,43200,43200,43200,43200,0
|
|
20240503,173600,33342750,43200,43200,43200,43200,0
|
|
20240503,173500,33342750,43200,43200,43200,43200,0
|
|
20240503,173400,33342750,43200,43200,43200,43200,0
|
|
20240503,173300,33342750,43200,43200,43200,43200,0
|
|
20240503,173200,33342750,43200,43200,43200,43200,0
|
|
20240503,173100,33342750,43200,43200,43200,43200,0
|
|
20240503,173000,33342750,43200,43200,43200,43200,0
|
|
20240503,172900,33342750,43200,43200,43200,43200,0
|
|
20240503,172800,33342750,43200,43200,43200,43200,0
|
|
20240503,172700,33342750,43200,43200,43200,43200,0
|
|
20240503,172600,33342750,43200,43200,43200,43200,0
|
|
20240503,172500,33342750,43200,43200,43200,43200,0
|
|
20240503,172400,33342750,43200,43200,43200,43200,0
|
|
20240503,172300,33342750,43200,43200,43200,43200,0
|
|
20240503,172200,33342750,43200,43200,43200,43200,0
|
|
20240503,172100,33342750,43200,43200,43200,43200,0
|
|
20240503,172000,33342750,43200,43200,43200,43200,0
|
|
20240503,171900,33342750,43200,43200,43200,43200,0
|
|
20240503,171800,33342750,43200,43200,43200,43200,0
|
|
20240503,171700,33342750,43200,43200,43200,43200,0
|
|
20240503,171600,33342750,43200,43200,43200,43200,0
|
|
20240503,171500,33342750,43200,43200,43200,43200,0
|
|
20240503,171400,33342750,43200,43200,43200,43200,9
|
|
20240503,171300,33342750,43200,43200,43200,43200,0
|
|
20240503,171200,33342750,43200,43200,43200,43200,0
|
|
20240503,171100,33342750,43200,43200,43200,43200,0
|
|
20240503,171000,33342750,43200,43200,43200,43200,0
|
|
20240503,170900,33342750,43200,43200,43200,43200,0
|
|
20240503,170800,33342750,43200,43200,43200,43200,0
|
|
20240503,170700,33342750,43200,43200,43200,43200,0
|
|
20240503,170600,33342750,43200,43200,43200,43200,0
|
|
20240503,170500,33342750,43200,43200,43200,43200,0
|
|
20240503,170400,33342750,43200,43200,43200,43200,0
|
|
20240503,170300,33342750,43200,43200,43200,43200,0
|
|
20240503,170200,33342750,43200,43200,43200,43200,0
|
|
20240503,170100,33342750,43200,43200,43200,43200,0
|
|
20240503,170000,33342750,43200,43200,43200,43200,0
|
|
20240503,165900,33342750,43200,43200,43200,43200,0
|
|
20240503,165800,33342750,43200,43200,43200,43200,0
|
|
20240503,165700,33342750,43200,43200,43200,43200,0
|
|
20240503,165600,33342750,43200,43200,43200,43200,0
|
|
20240503,165500,33342750,43200,43200,43200,43200,0
|
|
20240503,165400,33342750,43200,43200,43200,43200,0
|
|
20240503,165300,33342750,43200,43200,43200,43200,0
|
|
20240503,165200,33342750,43200,43200,43200,43200,0
|
|
20240503,165100,33342750,43200,43200,43200,43200,0
|
|
20240503,165000,33342750,43200,43200,43200,43200,0
|
|
20240503,164900,33342750,43200,43200,43200,43200,0
|
|
20240503,164800,33342750,43200,43200,43200,43200,0
|
|
20240503,164700,33342750,43200,43200,43200,43200,0
|
|
20240503,164600,33342750,43200,43200,43200,43200,0
|
|
20240503,164500,33342750,43200,43200,43200,43200,0
|
|
20240503,164400,33342750,43200,43200,43200,43200,9
|
|
20240503,164300,33342750,43200,43200,43200,43200,0
|
|
20240503,164200,33342750,43200,43200,43200,43200,0
|
|
20240503,164100,33342750,43200,43200,43200,43200,0
|
|
20240503,164000,33342750,43200,43200,43200,43200,0
|
|
20240503,163900,33342750,43200,43200,43200,43200,0
|
|
20240503,163800,33342750,43200,43200,43200,43200,0
|
|
20240503,163700,33342750,43200,43200,43200,43200,0
|
|
20240503,163600,33342750,43200,43200,43200,43200,0
|
|
20240503,163500,33342750,43200,43200,43200,43200,0
|
|
20240503,163400,33342750,43200,43200,43200,43200,0
|
|
20240503,163300,33342750,43200,43200,43200,43200,0
|
|
20240503,163200,33342750,43200,43200,43200,43200,0
|
|
20240503,163100,33342750,43200,43200,43200,43200,0
|
|
20240503,163000,33342750,43200,43200,43200,43200,0
|
|
20240503,162900,33342750,43200,43200,43200,43200,0
|
|
20240503,162800,33342750,43200,43200,43200,43200,0
|
|
20240503,162700,33342750,43200,43200,43200,43200,0
|
|
20240503,162600,33342750,43200,43200,43200,43200,0
|
|
20240503,162500,33342750,43200,43200,43200,43200,0
|
|
20240503,162400,33342750,43200,43200,43200,43200,0
|
|
20240503,162300,33342750,43200,43200,43200,43200,0
|
|
20240503,162200,33342750,43200,43200,43200,43200,0
|
|
20240503,162100,33342750,43200,43200,43200,43200,0
|
|
20240503,162000,33342750,43200,43200,43200,43200,0
|
|
20240503,161900,33342750,43200,43200,43200,43200,0
|
|
20240503,161800,33342750,43200,43200,43200,43200,0
|
|
20240503,161700,33342750,43200,43200,43200,43200,0
|
|
20240503,161600,33342750,43200,43200,43200,43200,0
|
|
20240503,161500,33342750,43200,43200,43200,43200,0
|
|
20240503,161400,33342750,43200,43200,43200,43200,9
|
|
20240503,161300,33342750,43200,43200,43200,43200,0
|
|
20240503,161200,33342750,43200,43200,43200,43200,0
|
|
20240503,161100,33342750,43200,43200,43200,43200,0
|
|
20240503,161000,33342750,43200,43200,43200,43200,0
|
|
20240503,160900,33342750,43200,43200,43200,43200,0
|
|
20240503,160800,33342750,43200,43200,43200,43200,0
|
|
20240503,160700,33342750,43200,43200,43200,43200,0
|
|
20240503,160600,33342750,43200,43200,43200,43200,0
|
|
20240503,160500,33342750,43200,43200,43200,43200,0
|
|
20240503,160400,33342750,43200,43200,43200,43200,0
|
|
20240503,160300,33342750,43200,43200,43200,43200,0
|
|
20240503,160200,33342750,43200,43200,43200,43200,0
|
|
20240503,160100,33342750,43200,43200,43200,43200,0
|
|
20240503,160000,33342750,43200,43200,43200,43200,0
|
|
20240503,155900,33342750,43200,43200,43200,43200,0
|
|
20240503,155800,33342750,43200,43200,43200,43200,0
|
|
20240503,155700,33342750,43200,43200,43200,43200,0
|
|
20240503,155600,33342750,43200,43200,43200,43200,0
|
|
20240503,155500,33342750,43200,43200,43200,43200,0
|
|
20240503,155400,33342750,43200,43200,43200,43200,0
|
|
20240503,155300,33342750,43200,43200,43200,43200,0
|
|
20240503,155200,33342750,43200,43200,43200,43200,0
|
|
20240503,155100,33342750,43200,43200,43200,43200,0
|
|
20240503,155000,33342750,43200,43200,43200,43200,0
|
|
20240503,154900,33342750,43200,43200,43200,43200,0
|
|
20240503,154800,33342750,43200,43200,43200,43200,0
|
|
20240503,154700,33342750,43200,43200,43200,43200,0
|
|
20240503,154600,33342750,43200,43200,43200,43200,0
|
|
20240503,154500,33342750,43200,43200,43200,43200,0
|
|
20240503,154400,33342750,43200,43200,43200,43200,9
|
|
20240503,154300,33342750,43200,43200,43200,43200,0
|
|
20240503,154200,33342750,43200,43200,43200,43200,0
|
|
20240503,154100,33342750,43200,43200,43200,43200,0
|
|
20240503,154000,33342750,43200,43200,43200,43200,0
|
|
20240503,153900,33342750,43200,43200,43200,43200,0
|
|
20240503,153800,33342750,43200,43200,43200,43200,0
|
|
20240503,153700,33342750,43200,43200,43200,43200,0
|
|
20240503,153600,33342750,43200,43200,43200,43200,0
|
|
20240503,153500,33342750,43200,43200,43200,43200,0
|
|
20240503,153400,33342750,43200,43200,43200,43200,0
|
|
20240503,153300,33342750,43200,43200,43200,43200,0
|
|
20240503,153200,33342750,43200,43200,43200,43200,0
|
|
20240503,153100,33342750,43200,43200,43200,43200,0
|
|
20240503,153000,33342750,43200,43200,43200,43200,9
|
|
20240503,152900,32953950,43250,43250,43250,43250,0
|
|
20240503,152800,32953950,43250,43250,43250,43250,0
|
|
20240503,152700,32953950,43250,43250,43250,43250,0
|
|
20240503,152600,32953950,43250,43250,43250,43250,0
|
|
20240503,152500,32953950,43250,43250,43250,43250,0
|
|
20240503,152400,32953950,43250,43250,43250,43250,0
|
|
20240503,152300,32953950,43250,43250,43250,43250,0
|
|
20240503,152200,32953950,43250,43250,43250,43250,0
|
|
20240503,152100,32953950,43250,43250,43250,43250,0
|
|
20240503,152000,32953950,43250,43250,43250,43250,0
|
|
20240503,151900,32953950,43250,43250,43250,43250,0
|
|
20240503,151800,32953950,43250,43250,43250,43250,0
|
|
20240503,151700,32953950,43250,43250,43250,43250,0
|
|
20240503,151600,32953950,43250,43000,43250,43000,23
|
|
20240503,151500,31963450,43050,43050,43050,43050,0
|
|
20240503,151400,31963450,43050,43050,43050,43050,2
|
|
20240503,151300,31877350,43000,43000,43000,43000,0
|
|
20240503,151200,31877350,43000,43000,43000,43000,0
|
|
20240503,151100,31877350,43000,43000,43000,43000,0
|
|
20240503,151000,31877350,43000,43000,43000,43000,0
|
|
20240503,150900,31877350,43000,43000,43000,43000,0
|
|
20240503,150800,31877350,43000,43000,43000,43000,0
|
|
20240503,150700,31877350,43000,43000,43000,43000,32
|
|
20240503,150600,30501350,43000,43000,43000,43000,32
|
|
20240503,150500,29125350,43000,43000,43000,43000,20
|
|
20240503,150400,28265350,43000,43000,43000,43000,0
|
|
20240503,150300,28265350,43000,43000,43000,43000,0
|
|
20240503,150200,28265350,43000,43000,43000,43000,20
|
|
20240503,150100,27405350,43000,43000,43000,43000,0
|
|
20240503,150000,27405350,43000,43000,43000,43000,0
|
|
20240503,145900,27405350,43000,43000,43000,43000,0
|
|
20240503,145800,27405350,43000,43000,43000,43000,0
|
|
20240503,145700,27405350,43000,43000,43000,43000,0
|
|
20240503,145600,27405350,43000,43000,43000,43000,0
|
|
20240503,145500,27405350,43000,43000,43000,43000,0
|
|
20240503,145400,27405350,43000,43000,43000,43000,0
|
|
20240503,145300,27405350,43000,43000,43000,43000,0
|
|
20240503,145200,27405350,43000,43000,43000,43000,0
|
|
20240503,145100,27405350,43000,43000,43000,43000,0
|
|
20240503,145000,27405350,43000,43000,43000,43000,0
|
|
20240503,144900,27405350,43000,43000,43000,43000,0
|
|
20240503,144800,27405350,43000,43000,43000,43000,30
|
|
20240503,144700,26115350,43000,43000,43000,43000,0
|
|
20240503,144600,26115350,43000,43000,43000,43000,0
|
|
20240503,144500,26115350,43000,43000,43000,43000,0
|
|
20240503,144400,26115350,43000,43000,43000,43000,0
|
|
20240503,144300,26115350,43000,43000,43000,43000,20
|
|
20240503,144200,25255350,42900,42900,42900,42900,0
|
|
20240503,144100,25255350,42900,42900,42900,42900,0
|
|
20240503,144000,25255350,42900,42900,42900,42900,0
|
|
20240503,143900,25255350,42900,42900,42900,42900,1
|
|
20240503,143800,25212450,42900,42900,42900,42900,0
|
|
20240503,143700,25212450,42900,42900,42900,42900,0
|
|
20240503,143600,25212450,42900,42900,42900,42900,1
|
|
20240503,143500,25169550,42900,42900,42900,42900,0
|
|
20240503,143400,25169550,42900,42900,42900,42900,0
|
|
20240503,143300,25169550,42900,42900,42900,42900,1
|
|
20240503,143200,25126650,42900,42900,42900,42900,0
|
|
20240503,143100,25126650,42900,42900,42900,42900,0
|
|
20240503,143000,25126650,42900,42900,42900,42900,1
|
|
20240503,142900,25083750,42900,42900,42900,42900,0
|
|
20240503,142800,25083750,42900,42900,42900,42900,0
|
|
20240503,142700,25083750,42900,42900,42900,42900,1
|
|
20240503,142600,25040850,42850,42850,42850,42850,0
|
|
20240503,142500,25040850,42850,42850,42850,42850,0
|
|
20240503,142400,25040850,42850,42850,42850,42850,1
|
|
20240503,142300,24998000,42850,42850,42850,42850,0
|
|
20240503,142200,24998000,42850,42850,42850,42850,0
|
|
20240503,142100,24998000,42850,42850,42850,42850,1
|
|
20240503,142000,24955150,42850,42850,42850,42850,0
|
|
20240503,141900,24955150,42850,42850,42850,42850,0
|
|
20240503,141800,24955150,42850,42850,42850,42850,1
|
|
20240503,141700,24912300,43100,43100,43100,43100,0
|
|
20240503,141600,24912300,43100,43100,43100,43100,0
|
|
20240503,141500,24912300,43100,43100,43100,43100,0
|
|
20240503,141400,24912300,43100,42850,43100,42850,4
|
|
20240503,141300,24740150,42850,42850,42850,42850,0
|
|
20240503,141200,24740150,42850,42850,42850,42850,0
|
|
20240503,141100,24740150,42850,42850,42850,42850,1
|
|
20240503,141000,24697300,42850,42850,42850,42850,1
|
|
20240503,140900,24654450,42850,42850,42850,42850,1
|
|
20240503,140800,24611600,42850,42900,42900,42850,100
|
|
20240503,140700,20324100,42900,42900,42900,42900,0
|
|
20240503,140600,20324100,42900,42900,42900,42900,0
|
|
20240503,140500,20324100,42900,42900,42900,42900,0
|
|
20240503,140400,20324100,42900,42900,42900,42900,0
|
|
20240503,140300,20324100,42900,42900,42900,42900,0
|
|
20240503,140200,20324100,42900,42900,42900,42900,1
|
|
20240503,140100,20281200,42900,42900,42900,42900,0
|
|
20240503,140000,20281200,42900,42900,42900,42900,0
|
|
20240503,135900,20281200,42900,42900,42900,42900,1
|
|
20240503,135800,20238300,42950,42950,42950,42950,0
|
|
20240503,135700,20238300,42950,42950,42950,42950,0
|
|
20240503,135600,20238300,42950,42950,42950,42950,1
|
|
20240503,135500,20195350,42950,42950,42950,42950,0
|
|
20240503,135400,20195350,42950,42950,42950,42950,0
|
|
20240503,135300,20195350,42950,42950,42950,42950,1
|
|
20240503,135200,20152400,42950,42950,42950,42950,0
|
|
20240503,135100,20152400,42950,42950,42950,42950,0
|
|
20240503,135000,20152400,42950,42950,42950,42950,0
|
|
20240503,134900,20152400,42950,42950,42950,42950,1
|
|
20240503,134800,20109450,42950,42950,42950,42950,0
|
|
20240503,134700,20109450,42950,42950,42950,42950,0
|
|
20240503,134600,20109450,42950,42950,42950,42950,1
|
|
20240503,134500,20066500,42950,42950,42950,42950,0
|
|
20240503,134400,20066500,42950,42950,42950,42950,0
|
|
20240503,134300,20066500,42950,42950,42950,42950,1
|
|
20240503,134200,20023550,42900,42900,42900,42900,0
|
|
20240503,134100,20023550,42900,42900,42900,42900,0
|
|
20240503,134000,20023550,42900,42900,42900,42900,0
|
|
20240503,133900,20023550,42900,42900,42900,42900,0
|
|
20240503,133800,20023550,42900,42900,42900,42900,0
|
|
20240503,133700,20023550,42900,42900,42900,42900,0
|
|
20240503,133600,20023550,42900,42900,42900,42900,0
|
|
20240503,133500,20023550,42900,42900,42900,42900,0
|
|
20240503,133400,20023550,42900,42900,42900,42900,0
|
|
20240503,133300,20023550,42900,42900,42900,42900,0
|
|
20240503,133200,20023550,42900,42900,42900,42900,0
|
|
20240503,133100,20023550,42900,42900,42900,42900,0
|
|
20240503,133000,20023550,42900,42900,42900,42900,0
|
|
20240503,132900,20023550,42900,42900,42900,42900,0
|
|
20240503,132800,20023550,42900,42900,42900,42900,0
|
|
20240503,132700,20023550,42900,42900,42900,42900,0
|
|
20240503,132600,20023550,42900,42900,42900,42900,0
|
|
20240503,132500,20023550,42900,42900,42900,42900,0
|
|
20240503,132400,20023550,42900,42900,42900,42900,0
|
|
20240503,132300,20023550,42900,42900,42900,42900,0
|
|
20240503,132200,20023550,42900,42900,42900,42900,0
|
|
20240503,132100,20023550,42900,42900,42900,42900,0
|
|
20240503,132000,20023550,42900,42900,42900,42900,0
|
|
20240503,131900,20023550,42900,42900,42900,42900,0
|
|
20240503,131800,20023550,42900,42900,42900,42900,0
|
|
20240503,131700,20023550,42900,42900,42900,42900,0
|
|
20240503,131600,20023550,42900,42900,42900,42900,0
|
|
20240503,131500,20023550,42900,42900,42900,42900,0
|
|
20240503,131400,20023550,42900,42900,42900,42900,0
|
|
20240503,131300,20023550,42900,42900,42900,42900,0
|
|
20240503,131200,20023550,42900,42900,42900,42900,0
|
|
20240503,131100,20023550,42900,42900,42900,42900,0
|
|
20240503,131000,20023550,42900,42900,42900,42900,0
|
|
20240503,130900,20023550,42900,42900,42900,42900,0
|
|
20240503,130800,20023550,42900,42900,42900,42900,0
|
|
20240503,130700,20023550,42900,42900,42900,42900,0
|
|
20240503,130600,20023550,42900,42900,42900,42900,0
|
|
20240503,130500,20023550,42900,42900,42900,42900,0
|
|
20240503,130400,20023550,42900,42900,42900,42900,0
|
|
20240503,130300,20023550,42900,42900,42900,42900,0
|
|
20240503,130200,20023550,42900,42900,42900,42900,0
|
|
20240503,130100,20023550,42900,42900,42900,42900,0
|
|
20240503,130000,20023550,42900,42900,42900,42900,55
|
|
20240503,125900,17664050,42950,43000,43000,42950,8
|
|
20240503,125800,17320400,43000,43000,43000,43000,1
|
|
20240503,125700,17277400,42900,42900,42900,42900,0
|
|
20240503,125600,17277400,42900,42900,42900,42900,0
|
|
20240503,125500,17277400,42900,42900,42900,42900,0
|
|
20240503,125400,17277400,42900,42900,42900,42900,0
|
|
20240503,125300,17277400,42900,42900,42900,42900,0
|
|
20240503,125200,17277400,42900,42900,42900,42900,0
|
|
20240503,125100,17277400,42900,42900,42900,42900,0
|
|
20240503,125000,17277400,42900,42900,42900,42900,0
|
|
20240503,124900,17277400,42900,42900,42900,42900,0
|
|
20240503,124800,17277400,42900,42900,42900,42900,0
|
|
20240503,124700,17277400,42900,42900,42900,42900,0
|
|
20240503,124600,17277400,42900,42900,42900,42900,0
|
|
20240503,124500,17277400,42900,42900,42900,42900,1
|
|
20240503,124400,17234500,42900,42900,42900,42900,1
|
|
20240503,124300,17191600,42900,42900,42900,42900,2
|
|
20240503,124200,17105800,42950,43000,43000,42950,34
|
|
20240503,124100,15644650,43000,43000,43000,43000,49
|
|
20240503,124000,13537650,43000,43000,43000,43000,1
|
|
20240503,123900,13494650,43000,43050,43050,43000,23
|
|
20240503,123800,12504550,43050,43050,43050,43050,1
|
|
20240503,123700,12461500,43050,43050,43050,43050,0
|
|
20240503,123600,12461500,43050,43050,43050,43050,0
|
|
20240503,123500,12461500,43050,43050,43050,43050,1
|
|
20240503,123400,12418450,43050,43050,43050,43050,0
|
|
20240503,123300,12418450,43050,43050,43050,43050,0
|
|
20240503,123200,12418450,43050,43050,43050,43050,1
|
|
20240503,123100,12375400,43050,43050,43050,43050,0
|
|
20240503,123000,12375400,43050,43050,43050,43050,0
|
|
20240503,122900,12375400,43050,43050,43050,43050,1
|
|
20240503,122800,12332350,43050,43050,43050,43050,0
|
|
20240503,122700,12332350,43050,43050,43050,43050,0
|
|
20240503,122600,12332350,43050,43050,43050,43050,1
|
|
20240503,122500,12289300,43100,43100,43100,43100,0
|
|
20240503,122400,12289300,43100,43100,43100,43100,0
|
|
20240503,122300,12289300,43100,43100,43100,43100,0
|
|
20240503,122200,12289300,43100,43050,43100,43050,3
|
|
20240503,122100,12160050,43100,43100,43100,43100,0
|
|
20240503,122000,12160050,43100,43100,43100,43100,0
|
|
20240503,121900,12160050,43100,43100,43100,43100,0
|
|
20240503,121800,12160050,43100,43100,43100,43100,0
|
|
20240503,121700,12160050,43100,43100,43100,43100,0
|
|
20240503,121600,12160050,43100,43100,43100,43100,0
|
|
20240503,121500,12160050,43100,43100,43100,43100,0
|
|
20240503,121400,12160050,43100,43100,43100,43100,0
|
|
20240503,121300,12160050,43100,43100,43100,43100,1
|
|
20240503,121200,12116950,43100,43100,43100,43100,0
|
|
20240503,121100,12116950,43100,43100,43100,43100,0
|
|
20240503,121000,12116950,43100,43100,43100,43100,0
|
|
20240503,120900,12116950,43100,43100,43100,43100,0
|
|
20240503,120800,12116950,43100,43100,43100,43100,0
|
|
20240503,120700,12116950,43100,43100,43100,43100,2
|
|
20240503,120600,12030750,43100,43100,43100,43100,0
|
|
20240503,120500,12030750,43100,43100,43100,43100,0
|
|
20240503,120400,12030750,43100,43100,43100,43100,0
|
|
20240503,120300,12030750,43100,43100,43100,43100,0
|
|
20240503,120200,12030750,43100,43100,43100,43100,0
|
|
20240503,120100,12030750,43100,43100,43100,43100,0
|
|
20240503,120000,12030750,43100,43100,43100,43100,3
|
|
20240503,115900,11901450,43100,43100,43100,43100,0
|
|
20240503,115800,11901450,43100,43100,43100,43100,0
|
|
20240503,115700,11901450,43100,43100,43100,43100,0
|
|
20240503,115600,11901450,43100,43100,43100,43100,0
|
|
20240503,115500,11901450,43100,43100,43100,43100,0
|
|
20240503,115400,11901450,43100,43100,43100,43100,0
|
|
20240503,115300,11901450,43100,43100,43100,43100,0
|
|
20240503,115200,11901450,43100,43100,43100,43100,0
|
|
20240503,115100,11901450,43100,43100,43100,43100,0
|
|
20240503,115000,11901450,43100,43100,43100,43100,0
|
|
20240503,114900,11901450,43100,43100,43100,43100,0
|
|
20240503,114800,11901450,43100,43100,43100,43100,0
|
|
20240503,114700,11901450,43100,43100,43100,43100,0
|
|
20240503,114600,11901450,43100,43100,43100,43100,0
|
|
20240503,114500,11901450,43100,43100,43100,43100,0
|
|
20240503,114400,11901450,43100,43100,43100,43100,0
|
|
20240503,114300,11901450,43100,43100,43100,43100,0
|
|
20240503,114200,11901450,43100,43100,43100,43100,0
|
|
20240503,114100,11901450,43100,43100,43100,43100,0
|
|
20240503,114000,11901450,43100,43100,43100,43100,0
|
|
20240503,113900,11901450,43100,43100,43100,43100,0
|
|
20240503,113800,11901450,43100,43100,43100,43100,0
|
|
20240503,113700,11901450,43100,43100,43100,43100,0
|
|
20240503,113600,11901450,43100,43100,43100,43100,0
|
|
20240503,113500,11901450,43100,43100,43100,43100,0
|
|
20240503,113400,11901450,43100,43100,43100,43100,0
|
|
20240503,113300,11901450,43100,43100,43100,43100,0
|
|
20240503,113200,11901450,43100,43100,43100,43100,0
|
|
20240503,113100,11901450,43100,43100,43100,43100,0
|
|
20240503,113000,11901450,43100,43100,43100,43100,0
|
|
20240503,112900,11901450,43100,43100,43100,43100,0
|
|
20240503,112800,11901450,43100,43100,43100,43100,0
|
|
20240503,112700,11901450,43100,43100,43100,43100,0
|
|
20240503,112600,11901450,43100,43100,43100,43100,0
|
|
20240503,112500,11901450,43100,43100,43100,43100,0
|
|
20240503,112400,11901450,43100,43100,43100,43100,0
|
|
20240503,112300,11901450,43100,43100,43100,43100,0
|
|
20240503,112200,11901450,43100,43100,43100,43100,0
|
|
20240503,112100,11901450,43100,43100,43100,43100,0
|
|
20240503,112000,11901450,43100,43100,43100,43100,0
|
|
20240503,111900,11901450,43100,43100,43100,43100,0
|
|
20240503,111800,11901450,43100,43100,43100,43100,0
|
|
20240503,111700,11901450,43100,43100,43100,43100,0
|
|
20240503,111600,11901450,43100,43100,43100,43100,0
|
|
20240503,111500,11901450,43100,43100,43100,43100,0
|
|
20240503,111400,11901450,43100,43100,43100,43100,0
|
|
20240503,111300,11901450,43100,43100,43100,43100,0
|
|
20240503,111200,11901450,43100,43100,43100,43100,0
|
|
20240503,111100,11901450,43100,43100,43100,43100,0
|
|
20240503,111000,11901450,43100,43100,43100,43100,0
|
|
20240503,110900,11901450,43100,43050,43100,43050,76
|
|
20240503,110800,8629400,43100,43100,43100,43100,41
|
|
20240503,110700,6862300,43150,43150,43150,43150,0
|
|
20240503,110600,6862300,43150,43150,43150,43150,0
|
|
20240503,110500,6862300,43150,43150,43150,43150,0
|
|
20240503,110400,6862300,43150,43150,43150,43150,0
|
|
20240503,110300,6862300,43150,43150,43150,43150,0
|
|
20240503,110200,6862300,43150,43150,43150,43150,0
|
|
20240503,110100,6862300,43150,43150,43150,43150,0
|
|
20240503,110000,6862300,43150,43150,43150,43150,0
|
|
20240503,105900,6862300,43150,43150,43150,43150,0
|
|
20240503,105800,6862300,43150,43150,43150,43150,0
|
|
20240503,105700,6862300,43150,43150,43150,43150,0
|
|
20240503,105600,6862300,43150,43150,43150,43150,0
|
|
20240503,105500,6862300,43150,43150,43150,43150,0
|
|
20240503,105400,6862300,43150,43150,43150,43150,0
|
|
20240503,105300,6862300,43150,43150,43150,43150,0
|
|
20240503,105200,6862300,43150,43150,43150,43150,0
|
|
20240503,105100,6862300,43150,43150,43150,43150,0
|
|
20240503,105000,6862300,43150,43150,43150,43150,7
|
|
20240503,104900,6560250,43150,43150,43150,43150,36
|
|
20240503,104800,5006850,43150,43150,43150,43150,0
|
|
20240503,104700,5006850,43150,43150,43150,43150,0
|
|
20240503,104600,5006850,43150,43150,43150,43150,0
|
|
20240503,104500,5006850,43150,43150,43150,43150,0
|
|
20240503,104400,5006850,43150,43150,43150,43150,0
|
|
20240503,104300,5006850,43150,43150,43150,43150,0
|
|
20240503,104200,5006850,43150,43150,43150,43150,0
|
|
20240503,104100,5006850,43150,43150,43150,43150,0
|
|
20240503,104000,5006850,43150,43150,43150,43150,54
|
|
20240503,103900,2676750,43150,43150,43150,43150,0
|
|
20240503,103800,2676750,43150,43150,43150,43150,0
|
|
20240503,103700,2676750,43150,43150,43150,43150,0
|
|
20240503,103600,2676750,43150,43150,43150,43150,0
|
|
20240503,103500,2676750,43150,43150,43150,43150,0
|
|
20240503,103400,2676750,43150,43150,43150,43150,0
|
|
20240503,103300,2676750,43150,43150,43150,43150,0
|
|
20240503,103200,2676750,43150,43150,43150,43150,0
|
|
20240503,103100,2676750,43150,43150,43150,43150,0
|
|
20240503,103000,2676750,43150,43150,43150,43150,0
|
|
20240503,102900,2676750,43150,43150,43150,43150,0
|
|
20240503,102800,2676750,43150,43150,43150,43150,0
|
|
20240503,102700,2676750,43150,43150,43150,43150,0
|
|
20240503,102600,2676750,43150,43150,43150,43150,0
|
|
20240503,102500,2676750,43150,43150,43150,43150,0
|
|
20240503,102400,2676750,43150,43150,43150,43150,0
|
|
20240503,102300,2676750,43150,43150,43150,43150,0
|
|
20240503,102200,2676750,43150,43150,43150,43150,0
|
|
20240503,102100,2676750,43150,43150,43150,43150,6
|
|
20240503,102000,2417850,43150,43150,43150,43150,33
|
|
20240503,101900,993900,43150,43150,43150,43150,0
|
|
20240503,101800,993900,43150,43150,43150,43150,0
|
|
20240503,101700,993900,43150,43150,43150,43150,0
|
|
20240503,101600,993900,43150,43150,43150,43150,0
|
|
20240503,101500,993900,43150,43150,43150,43150,0
|
|
20240503,101400,993900,43150,43150,43150,43150,0
|
|
20240503,101300,993900,43150,43150,43150,43150,0
|
|
20240503,101200,993900,43150,43150,43150,43150,0
|
|
20240503,101100,993900,43150,43150,43150,43150,0
|
|
20240503,101000,993900,43150,43150,43150,43150,0
|
|
20240503,100900,993900,43150,43150,43150,43150,0
|
|
20240503,100800,993900,43150,43150,43150,43150,0
|
|
20240503,100700,993900,43150,43150,43150,43150,0
|
|
20240503,100600,993900,43150,43150,43150,43150,0
|
|
20240503,100500,993900,43150,43150,43150,43150,0
|
|
20240503,100400,993900,43150,43150,43150,43150,0
|
|
20240503,100300,993900,43150,43150,43150,43150,0
|
|
20240503,100200,993900,43150,43150,43150,43150,0
|
|
20240503,100100,993900,43150,43150,43150,43150,0
|
|
20240503,100000,993900,43150,43150,43150,43150,0
|
|
20240503,095900,993900,43150,43150,43150,43150,1
|
|
20240503,095800,950750,43200,43200,43200,43200,0
|
|
20240503,095700,950750,43200,43200,43200,43200,0
|
|
20240503,095600,950750,43200,43200,43200,43200,0
|
|
20240503,095500,950750,43200,43200,43200,43200,3
|
|
20240503,095400,821150,43150,43150,43150,43150,1
|
|
20240503,095300,778000,43400,43400,43400,43400,0
|
|
20240503,095200,778000,43400,43400,43400,43400,0
|
|
20240503,095100,778000,43400,43400,43400,43400,1
|
|
20240503,095000,734600,43400,43400,43400,43400,0
|
|
20240503,094900,734600,43400,43400,43400,43400,1
|
|
20240503,094800,691200,43150,43150,43150,43150,0
|
|
20240503,094700,691200,43150,43150,43150,43150,1
|
|
20240503,094600,648050,43150,43150,43150,43150,0
|
|
20240503,094500,648050,43150,43150,43150,43150,0
|
|
20240503,094400,648050,43150,43150,43150,43150,1
|
|
20240503,094300,604900,43150,43150,43150,43150,0
|
|
20240503,094200,604900,43150,43150,43150,43150,0
|
|
20240503,094100,604900,43150,43150,43150,43150,1
|
|
20240503,094000,561750,43400,43400,43400,43400,0
|
|
20240503,093900,561750,43400,43400,43400,43400,0
|
|
20240503,093800,561750,43400,43400,43400,43400,1
|
|
20240503,093700,518350,43150,43150,43150,43150,0
|
|
20240503,093600,518350,43150,43150,43150,43150,1
|
|
20240503,093500,475200,43150,43150,43150,43150,0
|
|
20240503,093400,475200,43150,43150,43150,43150,0
|
|
20240503,093300,475200,43150,43150,43150,43150,0
|
|
20240503,093200,475200,43150,43150,43150,43150,0
|
|
20240503,093100,475200,43150,43150,43150,43150,0
|
|
20240503,093000,475200,43150,43150,43150,43150,1
|
|
20240503,092900,432050,43150,43150,43150,43150,0
|
|
20240503,092800,432050,43150,43150,43150,43150,0
|
|
20240503,092700,432050,43150,43150,43150,43150,1
|
|
20240503,092600,388900,43150,43150,43150,43150,0
|
|
20240503,092500,388900,43150,43150,43150,43150,0
|
|
20240503,092400,388900,43150,43150,43150,43150,1
|
|
20240503,092300,345750,43150,43150,43150,43150,0
|
|
20240503,092200,345750,43150,43150,43150,43150,0
|
|
20240503,092100,345750,43150,43150,43150,43150,1
|
|
20240503,092000,302600,43150,43150,43150,43150,0
|
|
20240503,091900,302600,43150,43150,43150,43150,0
|
|
20240503,091800,302600,43150,43150,43150,43150,0
|
|
20240503,091700,302600,43150,43150,43150,43150,0
|
|
20240503,091600,302600,43150,43150,43150,43150,0
|
|
20240503,091500,302600,43150,43150,43150,43150,0
|
|
20240503,091400,302600,43150,43150,43150,43150,0
|
|
20240503,091300,302600,43150,43150,43150,43150,0
|
|
20240503,091200,302600,43150,43150,43150,43150,0
|
|
20240503,091100,302600,43150,43150,43150,43150,0
|
|
20240503,091000,302600,43150,43150,43150,43150,0
|
|
20240503,090900,302600,43150,43150,43150,43150,1
|
|
20240503,090800,259450,43150,43150,43150,43150,0
|
|
20240503,090700,259450,43150,43150,43150,43150,0
|
|
20240503,090600,259450,43150,43150,43150,43150,1
|
|
20240503,090500,216300,43100,43100,43100,43100,0
|
|
20240503,090400,216300,43100,43100,43100,43100,0
|
|
20240503,090300,216300,43100,43100,43100,43100,1
|
|
20240503,090200,173200,43250,43250,43250,43250,0
|
|
20240503,090100,173200,43250,43250,43250,43250,0
|
|
20240503,090000,173200,43250,43450,43450,43250,4
|