671 lines
33 KiB
CSV
671 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,200800,92141250,27900,27900,27900,27900,536
|
|
20240502,200700,92141250,27900,27900,27900,27900,0
|
|
20240502,200600,92141250,27900,27900,27900,27900,0
|
|
20240502,200500,92141250,27900,27900,27900,27900,0
|
|
20240502,200400,92141250,27900,27900,27900,27900,0
|
|
20240502,200300,92141250,27900,27900,27900,27900,0
|
|
20240502,200200,92141250,27900,27900,27900,27900,0
|
|
20240502,200100,92141250,27900,27900,27900,27900,0
|
|
20240502,200000,92141250,27900,27900,27900,27900,0
|
|
20240502,195900,92141250,27900,27900,27900,27900,0
|
|
20240502,195800,92141250,27900,27900,27900,27900,0
|
|
20240502,195700,92141250,27900,27900,27900,27900,0
|
|
20240502,195600,92141250,27900,27900,27900,27900,0
|
|
20240502,195500,92141250,27900,27900,27900,27900,0
|
|
20240502,195400,92141250,27900,27900,27900,27900,0
|
|
20240502,195300,92141250,27900,27900,27900,27900,0
|
|
20240502,195200,92141250,27900,27900,27900,27900,0
|
|
20240502,195100,92141250,27900,27900,27900,27900,0
|
|
20240502,195000,92141250,27900,27900,27900,27900,0
|
|
20240502,194900,92141250,27900,27900,27900,27900,0
|
|
20240502,194800,92141250,27900,27900,27900,27900,0
|
|
20240502,194700,92141250,27900,27900,27900,27900,0
|
|
20240502,194600,92141250,27900,27900,27900,27900,0
|
|
20240502,194500,92141250,27900,27900,27900,27900,0
|
|
20240502,194400,92141250,27900,27900,27900,27900,0
|
|
20240502,194300,92141250,27900,27900,27900,27900,0
|
|
20240502,194200,92141250,27900,27900,27900,27900,0
|
|
20240502,194100,92141250,27900,27900,27900,27900,0
|
|
20240502,194000,92141250,27900,27900,27900,27900,0
|
|
20240502,193900,92141250,27900,27900,27900,27900,0
|
|
20240502,193800,92141250,27900,27900,27900,27900,536
|
|
20240502,193700,92141250,27900,27900,27900,27900,0
|
|
20240502,193600,92141250,27900,27900,27900,27900,0
|
|
20240502,193500,92141250,27900,27900,27900,27900,0
|
|
20240502,193400,92141250,27900,27900,27900,27900,0
|
|
20240502,193300,92141250,27900,27900,27900,27900,0
|
|
20240502,193200,92141250,27900,27900,27900,27900,0
|
|
20240502,193100,92141250,27900,27900,27900,27900,0
|
|
20240502,193000,92141250,27900,27900,27900,27900,0
|
|
20240502,192900,92141250,27900,27900,27900,27900,0
|
|
20240502,192800,92141250,27900,27900,27900,27900,0
|
|
20240502,192700,92141250,27900,27900,27900,27900,0
|
|
20240502,192600,92141250,27900,27900,27900,27900,0
|
|
20240502,192500,92141250,27900,27900,27900,27900,0
|
|
20240502,192400,92141250,27900,27900,27900,27900,0
|
|
20240502,192300,92141250,27900,27900,27900,27900,0
|
|
20240502,192200,92141250,27900,27900,27900,27900,0
|
|
20240502,192100,92141250,27900,27900,27900,27900,0
|
|
20240502,192000,92141250,27900,27900,27900,27900,0
|
|
20240502,191900,92141250,27900,27900,27900,27900,0
|
|
20240502,191800,92141250,27900,27900,27900,27900,0
|
|
20240502,191700,92141250,27900,27900,27900,27900,0
|
|
20240502,191600,92141250,27900,27900,27900,27900,0
|
|
20240502,191500,92141250,27900,27900,27900,27900,0
|
|
20240502,191400,92141250,27900,27900,27900,27900,0
|
|
20240502,191300,92141250,27900,27900,27900,27900,0
|
|
20240502,191200,92141250,27900,27900,27900,27900,0
|
|
20240502,191100,92141250,27900,27900,27900,27900,0
|
|
20240502,191000,92141250,27900,27900,27900,27900,0
|
|
20240502,190900,92141250,27900,27900,27900,27900,0
|
|
20240502,190800,92141250,27900,27900,27900,27900,536
|
|
20240502,190700,92141250,27900,27900,27900,27900,0
|
|
20240502,190600,92141250,27900,27900,27900,27900,0
|
|
20240502,190500,92141250,27900,27900,27900,27900,0
|
|
20240502,190400,92141250,27900,27900,27900,27900,0
|
|
20240502,190300,92141250,27900,27900,27900,27900,0
|
|
20240502,190200,92141250,27900,27900,27900,27900,0
|
|
20240502,190100,92141250,27900,27900,27900,27900,0
|
|
20240502,190000,92141250,27900,27900,27900,27900,0
|
|
20240502,185900,92141250,27900,27900,27900,27900,0
|
|
20240502,185800,92141250,27900,27900,27900,27900,0
|
|
20240502,185700,92141250,27900,27900,27900,27900,0
|
|
20240502,185600,92141250,27900,27900,27900,27900,0
|
|
20240502,185500,92141250,27900,27900,27900,27900,0
|
|
20240502,185400,92141250,27900,27900,27900,27900,0
|
|
20240502,185300,92141250,27900,27900,27900,27900,0
|
|
20240502,185200,92141250,27900,27900,27900,27900,0
|
|
20240502,185100,92141250,27900,27900,27900,27900,0
|
|
20240502,185000,92141250,27900,27900,27900,27900,0
|
|
20240502,184900,92141250,27900,27900,27900,27900,0
|
|
20240502,184800,92141250,27900,27900,27900,27900,0
|
|
20240502,184700,92141250,27900,27900,27900,27900,0
|
|
20240502,184600,92141250,27900,27900,27900,27900,0
|
|
20240502,184500,92141250,27900,27900,27900,27900,0
|
|
20240502,184400,92141250,27900,27900,27900,27900,0
|
|
20240502,184300,92141250,27900,27900,27900,27900,0
|
|
20240502,184200,92141250,27900,27900,27900,27900,0
|
|
20240502,184100,92141250,27900,27900,27900,27900,0
|
|
20240502,184000,92141250,27900,27900,27900,27900,0
|
|
20240502,183900,92141250,27900,27900,27900,27900,0
|
|
20240502,183800,92141250,27900,27900,27900,27900,536
|
|
20240502,183700,92141250,27900,27900,27900,27900,0
|
|
20240502,183600,92141250,27900,27900,27900,27900,0
|
|
20240502,183500,92141250,27900,27900,27900,27900,0
|
|
20240502,183400,92141250,27900,27900,27900,27900,0
|
|
20240502,183300,92141250,27900,27900,27900,27900,0
|
|
20240502,183200,92141250,27900,27900,27900,27900,0
|
|
20240502,183100,92141250,27900,27900,27900,27900,0
|
|
20240502,183000,92141250,27900,27900,27900,27900,0
|
|
20240502,182900,92141250,27900,27900,27900,27900,0
|
|
20240502,182800,92141250,27900,27900,27900,27900,0
|
|
20240502,182700,92141250,27900,27900,27900,27900,0
|
|
20240502,182600,92141250,27900,27900,27900,27900,0
|
|
20240502,182500,92141250,27900,27900,27900,27900,0
|
|
20240502,182400,92141250,27900,27900,27900,27900,0
|
|
20240502,182300,92141250,27900,27900,27900,27900,0
|
|
20240502,182200,92141250,27900,27900,27900,27900,0
|
|
20240502,182100,92141250,27900,27900,27900,27900,0
|
|
20240502,182000,92141250,27900,27900,27900,27900,0
|
|
20240502,181900,92141250,27900,27900,27900,27900,0
|
|
20240502,181800,92141250,27900,27900,27900,27900,0
|
|
20240502,181700,92141250,27900,27900,27900,27900,0
|
|
20240502,181600,92141250,27900,27900,27900,27900,0
|
|
20240502,181500,92141250,27900,27900,27900,27900,0
|
|
20240502,181400,92141250,27900,27900,27900,27900,0
|
|
20240502,181300,92141250,27900,27900,27900,27900,0
|
|
20240502,181200,92141250,27900,27900,27900,27900,0
|
|
20240502,181100,92141250,27900,27900,27900,27900,0
|
|
20240502,181000,92141250,27900,27900,27900,27900,0
|
|
20240502,180900,92141250,27900,27900,27900,27900,0
|
|
20240502,180800,92141250,27900,27900,27900,27900,536
|
|
20240502,180700,92141250,27900,27900,27900,27900,0
|
|
20240502,180600,92141250,27900,27900,27900,27900,0
|
|
20240502,180500,92141250,27900,27900,27900,27900,0
|
|
20240502,180400,92141250,27900,27900,27900,27900,0
|
|
20240502,180300,92141250,27900,27900,27900,27900,0
|
|
20240502,180200,92141250,27900,27900,27900,27900,0
|
|
20240502,180100,92141250,27900,27900,27900,27900,0
|
|
20240502,180000,92141250,27900,27900,27900,27900,0
|
|
20240502,175900,92141250,27900,27900,27900,27900,0
|
|
20240502,175800,92141250,27900,27900,27900,27900,0
|
|
20240502,175700,92141250,27900,27900,27900,27900,0
|
|
20240502,175600,92141250,27900,27900,27900,27900,0
|
|
20240502,175500,92141250,27900,27900,27900,27900,0
|
|
20240502,175400,92141250,27900,27900,27900,27900,0
|
|
20240502,175300,92141250,27900,27900,27900,27900,0
|
|
20240502,175200,92141250,27900,27900,27900,27900,0
|
|
20240502,175100,92141250,27900,27900,27900,27900,0
|
|
20240502,175000,92141250,27900,27900,27900,27900,0
|
|
20240502,174900,92141250,27900,27900,27900,27900,0
|
|
20240502,174800,92141250,27900,27900,27900,27900,0
|
|
20240502,174700,92141250,27900,27900,27900,27900,0
|
|
20240502,174600,92141250,27900,27900,27900,27900,0
|
|
20240502,174500,92141250,27900,27900,27900,27900,0
|
|
20240502,174400,92141250,27900,27900,27900,27900,0
|
|
20240502,174300,92141250,27900,27900,27900,27900,0
|
|
20240502,174200,92141250,27900,27900,27900,27900,0
|
|
20240502,174100,92141250,27900,27900,27900,27900,0
|
|
20240502,174000,92141250,27900,27900,27900,27900,0
|
|
20240502,173900,92141250,27900,27900,27900,27900,0
|
|
20240502,173800,92141250,27900,27900,27900,27900,536
|
|
20240502,173700,92141250,27900,27900,27900,27900,0
|
|
20240502,173600,92141250,27900,27900,27900,27900,0
|
|
20240502,173500,92141250,27900,27900,27900,27900,0
|
|
20240502,173400,92141250,27900,27900,27900,27900,0
|
|
20240502,173300,92141250,27900,27900,27900,27900,0
|
|
20240502,173200,92141250,27900,27900,27900,27900,0
|
|
20240502,173100,92141250,27900,27900,27900,27900,0
|
|
20240502,173000,92141250,27900,27900,27900,27900,0
|
|
20240502,172900,92141250,27900,27900,27900,27900,0
|
|
20240502,172800,92141250,27900,27900,27900,27900,0
|
|
20240502,172700,92141250,27900,27900,27900,27900,0
|
|
20240502,172600,92141250,27900,27900,27900,27900,0
|
|
20240502,172500,92141250,27900,27900,27900,27900,0
|
|
20240502,172400,92141250,27900,27900,27900,27900,0
|
|
20240502,172300,92141250,27900,27900,27900,27900,0
|
|
20240502,172200,92141250,27900,27900,27900,27900,0
|
|
20240502,172100,92141250,27900,27900,27900,27900,0
|
|
20240502,172000,92141250,27900,27900,27900,27900,0
|
|
20240502,171900,92141250,27900,27900,27900,27900,0
|
|
20240502,171800,92141250,27900,27900,27900,27900,0
|
|
20240502,171700,92141250,27900,27900,27900,27900,0
|
|
20240502,171600,92141250,27900,27900,27900,27900,0
|
|
20240502,171500,92141250,27900,27900,27900,27900,0
|
|
20240502,171400,92141250,27900,27900,27900,27900,0
|
|
20240502,171300,92141250,27900,27900,27900,27900,0
|
|
20240502,171200,92141250,27900,27900,27900,27900,0
|
|
20240502,171100,92141250,27900,27900,27900,27900,0
|
|
20240502,171000,92141250,27900,27900,27900,27900,0
|
|
20240502,170900,92141250,27900,27900,27900,27900,0
|
|
20240502,170800,92141250,27900,27900,27900,27900,536
|
|
20240502,170700,92141250,27900,27900,27900,27900,0
|
|
20240502,170600,92141250,27900,27900,27900,27900,0
|
|
20240502,170500,92141250,27900,27900,27900,27900,0
|
|
20240502,170400,92141250,27900,27900,27900,27900,0
|
|
20240502,170300,92141250,27900,27900,27900,27900,0
|
|
20240502,170200,92141250,27900,27900,27900,27900,0
|
|
20240502,170100,92141250,27900,27900,27900,27900,0
|
|
20240502,170000,92141250,27900,27900,27900,27900,0
|
|
20240502,165900,92141250,27900,27900,27900,27900,0
|
|
20240502,165800,92141250,27900,27900,27900,27900,0
|
|
20240502,165700,92141250,27900,27900,27900,27900,0
|
|
20240502,165600,92141250,27900,27900,27900,27900,0
|
|
20240502,165500,92141250,27900,27900,27900,27900,0
|
|
20240502,165400,92141250,27900,27900,27900,27900,0
|
|
20240502,165300,92141250,27900,27900,27900,27900,0
|
|
20240502,165200,92141250,27900,27900,27900,27900,0
|
|
20240502,165100,92141250,27900,27900,27900,27900,0
|
|
20240502,165000,92141250,27900,27900,27900,27900,0
|
|
20240502,164900,92141250,27900,27900,27900,27900,0
|
|
20240502,164800,92141250,27900,27900,27900,27900,0
|
|
20240502,164700,92141250,27900,27900,27900,27900,0
|
|
20240502,164600,92141250,27900,27900,27900,27900,0
|
|
20240502,164500,92141250,27900,27900,27900,27900,0
|
|
20240502,164400,92141250,27900,27900,27900,27900,0
|
|
20240502,164300,92141250,27900,27900,27900,27900,0
|
|
20240502,164200,92141250,27900,27900,27900,27900,0
|
|
20240502,164100,92141250,27900,27900,27900,27900,0
|
|
20240502,164000,92141250,27900,27900,27900,27900,0
|
|
20240502,163900,92141250,27900,27900,27900,27900,0
|
|
20240502,163800,92141250,27900,27900,27900,27900,536
|
|
20240502,163700,92141250,27900,27900,27900,27900,0
|
|
20240502,163600,92141250,27900,27900,27900,27900,0
|
|
20240502,163500,92141250,27900,27900,27900,27900,0
|
|
20240502,163400,92141250,27900,27900,27900,27900,0
|
|
20240502,163300,92141250,27900,27900,27900,27900,0
|
|
20240502,163200,92141250,27900,27900,27900,27900,0
|
|
20240502,163100,92141250,27900,27900,27900,27900,0
|
|
20240502,163000,92141250,27900,27900,27900,27900,0
|
|
20240502,162900,92141250,27900,27900,27900,27900,0
|
|
20240502,162800,92141250,27900,27900,27900,27900,0
|
|
20240502,162700,92141250,27900,27900,27900,27900,0
|
|
20240502,162600,92141250,27900,27900,27900,27900,0
|
|
20240502,162500,92141250,27900,27900,27900,27900,0
|
|
20240502,162400,92141250,27900,27900,27900,27900,0
|
|
20240502,162300,92141250,27900,27900,27900,27900,0
|
|
20240502,162200,92141250,27900,27900,27900,27900,0
|
|
20240502,162100,92141250,27900,27900,27900,27900,0
|
|
20240502,162000,92141250,27900,27900,27900,27900,0
|
|
20240502,161900,92141250,27900,27900,27900,27900,0
|
|
20240502,161800,92141250,27900,27900,27900,27900,0
|
|
20240502,161700,92141250,27900,27900,27900,27900,0
|
|
20240502,161600,92141250,27900,27900,27900,27900,0
|
|
20240502,161500,92141250,27900,27900,27900,27900,0
|
|
20240502,161400,92141250,27900,27900,27900,27900,0
|
|
20240502,161300,92141250,27900,27900,27900,27900,0
|
|
20240502,161200,92141250,27900,27900,27900,27900,0
|
|
20240502,161100,92141250,27900,27900,27900,27900,0
|
|
20240502,161000,92141250,27900,27900,27900,27900,0
|
|
20240502,160900,92141250,27900,27900,27900,27900,0
|
|
20240502,160800,92141250,27900,27900,27900,27900,536
|
|
20240502,160700,92141250,27900,27900,27900,27900,0
|
|
20240502,160600,92141250,27900,27900,27900,27900,0
|
|
20240502,160500,92141250,27900,27900,27900,27900,0
|
|
20240502,160400,92141250,27900,27900,27900,27900,0
|
|
20240502,160300,92141250,27900,27900,27900,27900,0
|
|
20240502,160200,92141250,27900,27900,27900,27900,0
|
|
20240502,160100,92141250,27900,27900,27900,27900,0
|
|
20240502,160000,92141250,27900,27900,27900,27900,0
|
|
20240502,155900,92141250,27900,27900,27900,27900,0
|
|
20240502,155800,92141250,27900,27900,27900,27900,0
|
|
20240502,155700,92141250,27900,27900,27900,27900,0
|
|
20240502,155600,92141250,27900,27900,27900,27900,0
|
|
20240502,155500,92141250,27900,27900,27900,27900,0
|
|
20240502,155400,92141250,27900,27900,27900,27900,0
|
|
20240502,155300,92141250,27900,27900,27900,27900,0
|
|
20240502,155200,92141250,27900,27900,27900,27900,0
|
|
20240502,155100,92141250,27900,27900,27900,27900,0
|
|
20240502,155000,92141250,27900,27900,27900,27900,0
|
|
20240502,154900,92141250,27900,27900,27900,27900,0
|
|
20240502,154800,92141250,27900,27900,27900,27900,0
|
|
20240502,154700,92141250,27900,27900,27900,27900,0
|
|
20240502,154600,92141250,27900,27900,27900,27900,0
|
|
20240502,154500,92141250,27900,27900,27900,27900,0
|
|
20240502,154400,92141250,27900,27900,27900,27900,0
|
|
20240502,154300,92141250,27900,27900,27900,27900,0
|
|
20240502,154200,92141250,27900,27900,27900,27900,0
|
|
20240502,154100,92141250,27900,27900,27900,27900,0
|
|
20240502,154000,92141250,27900,27900,27900,27900,0
|
|
20240502,153900,92141250,27900,27900,27900,27900,0
|
|
20240502,153800,92141250,27900,27900,27900,27900,536
|
|
20240502,153700,92141250,27900,27900,27900,27900,0
|
|
20240502,153600,92141250,27900,27900,27900,27900,0
|
|
20240502,153500,92141250,27900,27900,27900,27900,0
|
|
20240502,153400,92141250,27900,27900,27900,27900,0
|
|
20240502,153300,92141250,27900,27900,27900,27900,0
|
|
20240502,153200,92141250,27900,27900,27900,27900,0
|
|
20240502,153100,92141250,27900,27900,27900,27900,0
|
|
20240502,153000,92141250,27900,27900,27900,27900,536
|
|
20240502,152900,77186850,27750,27750,27750,27750,0
|
|
20240502,152800,77186850,27750,27750,27750,27750,0
|
|
20240502,152700,77186850,27750,27750,27750,27750,0
|
|
20240502,152600,77186850,27750,27750,27750,27750,0
|
|
20240502,152500,77186850,27750,27750,27750,27750,0
|
|
20240502,152400,77186850,27750,27750,27750,27750,0
|
|
20240502,152300,77186850,27750,27750,27750,27750,0
|
|
20240502,152200,77186850,27750,27750,27750,27750,0
|
|
20240502,152100,77186850,27750,27750,27750,27750,0
|
|
20240502,152000,77186850,27750,27750,27750,27750,0
|
|
20240502,151900,77186850,27750,27600,27750,27600,3
|
|
20240502,151800,77103750,27750,27750,27750,27750,0
|
|
20240502,151700,77103750,27750,27750,27750,27750,0
|
|
20240502,151600,77103750,27750,27750,27750,27750,0
|
|
20240502,151500,77103750,27750,27750,27750,27750,2
|
|
20240502,151400,77048250,27700,27700,27700,27700,0
|
|
20240502,151300,77048250,27700,27700,27700,27700,0
|
|
20240502,151200,77048250,27700,27700,27700,27700,0
|
|
20240502,151100,77048250,27700,27700,27700,27700,0
|
|
20240502,151000,77048250,27700,27700,27700,27700,5
|
|
20240502,150900,76909750,27750,27750,27750,27750,2
|
|
20240502,150800,76854250,27700,27700,27700,27700,11
|
|
20240502,150700,76549550,27750,27750,27750,27750,0
|
|
20240502,150600,76549550,27750,27750,27750,27750,36
|
|
20240502,150500,75550550,27750,27750,27750,27750,2
|
|
20240502,150400,75495050,27700,27700,27700,27700,0
|
|
20240502,150300,75495050,27700,27700,27700,27700,0
|
|
20240502,150200,75495050,27700,27700,27700,27700,0
|
|
20240502,150100,75495050,27700,27700,27700,27700,32
|
|
20240502,150000,74608650,27700,27700,27700,27700,0
|
|
20240502,145900,74608650,27700,27700,27700,27700,0
|
|
20240502,145800,74608650,27700,27700,27700,27700,0
|
|
20240502,145700,74608650,27700,27700,27700,27700,0
|
|
20240502,145600,74608650,27700,27700,27700,27700,0
|
|
20240502,145500,74608650,27700,27700,27700,27700,0
|
|
20240502,145400,74608650,27700,27700,27700,27700,0
|
|
20240502,145300,74608650,27700,27700,27700,27700,0
|
|
20240502,145200,74608650,27700,27700,27700,27700,0
|
|
20240502,145100,74608650,27700,27700,27700,27700,0
|
|
20240502,145000,74608650,27700,27700,27700,27700,20
|
|
20240502,144900,74054650,27600,27600,27600,27600,0
|
|
20240502,144800,74054650,27600,27600,27600,27600,0
|
|
20240502,144700,74054650,27600,27600,27600,27600,0
|
|
20240502,144600,74054650,27600,27600,27600,27600,0
|
|
20240502,144500,74054650,27600,27600,27600,27600,0
|
|
20240502,144400,74054650,27600,27600,27600,27600,0
|
|
20240502,144300,74054650,27600,27600,27600,27600,5
|
|
20240502,144200,73916650,27650,27650,27650,27650,0
|
|
20240502,144100,73916650,27650,27650,27650,27650,0
|
|
20240502,144000,73916650,27650,27650,27650,27650,5
|
|
20240502,143900,73778400,27650,27650,27650,27650,6
|
|
20240502,143800,73612500,27650,27650,27650,27650,0
|
|
20240502,143700,73612500,27650,27650,27650,27650,0
|
|
20240502,143600,73612500,27650,27650,27650,27650,0
|
|
20240502,143500,73612500,27650,27650,27650,27650,0
|
|
20240502,143400,73612500,27650,27650,27650,27650,0
|
|
20240502,143300,73612500,27650,27650,27650,27650,2
|
|
20240502,143200,73557200,27550,27550,27550,27550,0
|
|
20240502,143100,73557200,27550,27550,27550,27550,0
|
|
20240502,143000,73557200,27550,27550,27550,27550,0
|
|
20240502,142900,73557200,27550,27550,27550,27550,0
|
|
20240502,142800,73557200,27550,27550,27550,27550,0
|
|
20240502,142700,73557200,27550,27550,27550,27550,0
|
|
20240502,142600,73557200,27550,27550,27550,27550,0
|
|
20240502,142500,73557200,27550,27550,27550,27550,0
|
|
20240502,142400,73557200,27550,27600,27600,27550,36
|
|
20240502,142300,72565300,27600,27600,27600,27600,0
|
|
20240502,142200,72565300,27600,27600,27600,27600,0
|
|
20240502,142100,72565300,27600,27600,27600,27600,0
|
|
20240502,142000,72565300,27600,27600,27600,27600,0
|
|
20240502,141900,72565300,27600,27600,27600,27600,0
|
|
20240502,141800,72565300,27600,27600,27600,27600,4
|
|
20240502,141700,72454900,27650,27650,27650,27650,0
|
|
20240502,141600,72454900,27650,27650,27650,27650,0
|
|
20240502,141500,72454900,27650,27650,27650,27650,0
|
|
20240502,141400,72454900,27650,27650,27650,27650,0
|
|
20240502,141300,72454900,27650,27650,27650,27650,0
|
|
20240502,141200,72454900,27650,27650,27650,27650,0
|
|
20240502,141100,72454900,27650,27650,27650,27650,0
|
|
20240502,141000,72454900,27650,27650,27650,27650,0
|
|
20240502,140900,72454900,27650,27650,27650,27650,0
|
|
20240502,140800,72454900,27650,27650,27650,27650,0
|
|
20240502,140700,72454900,27650,27650,27650,27650,0
|
|
20240502,140600,72454900,27650,27650,27650,27650,0
|
|
20240502,140500,72454900,27650,27650,27650,27650,0
|
|
20240502,140400,72454900,27650,27650,27650,27650,0
|
|
20240502,140300,72454900,27650,27650,27650,27650,0
|
|
20240502,140200,72454900,27650,27650,27650,27650,0
|
|
20240502,140100,72454900,27650,27650,27650,27650,0
|
|
20240502,140000,72454900,27650,27650,27650,27650,0
|
|
20240502,135900,72454900,27650,27650,27650,27650,0
|
|
20240502,135800,72454900,27650,27650,27650,27650,0
|
|
20240502,135700,72454900,27650,27650,27650,27650,0
|
|
20240502,135600,72454900,27650,27650,27650,27650,0
|
|
20240502,135500,72454900,27650,27650,27650,27650,0
|
|
20240502,135400,72454900,27650,27650,27650,27650,0
|
|
20240502,135300,72454900,27650,27650,27650,27650,0
|
|
20240502,135200,72454900,27650,27650,27650,27650,0
|
|
20240502,135100,72454900,27650,27650,27650,27650,0
|
|
20240502,135000,72454900,27650,27650,27650,27650,1
|
|
20240502,134900,72427250,27550,27550,27550,27550,0
|
|
20240502,134800,72427250,27550,27550,27550,27550,0
|
|
20240502,134700,72427250,27550,27550,27550,27550,0
|
|
20240502,134600,72427250,27550,27550,27550,27550,0
|
|
20240502,134500,72427250,27550,27550,27550,27550,0
|
|
20240502,134400,72427250,27550,27550,27550,27550,0
|
|
20240502,134300,72427250,27550,27550,27550,27550,0
|
|
20240502,134200,72427250,27550,27550,27550,27550,0
|
|
20240502,134100,72427250,27550,27550,27550,27550,88
|
|
20240502,134000,70002850,27550,27550,27550,27550,0
|
|
20240502,133900,70002850,27550,27550,27550,27550,0
|
|
20240502,133800,70002850,27550,27550,27550,27550,0
|
|
20240502,133700,70002850,27550,27550,27550,27550,0
|
|
20240502,133600,70002850,27550,27550,27550,27550,0
|
|
20240502,133500,70002850,27550,27550,27550,27550,0
|
|
20240502,133400,70002850,27550,27550,27550,27550,0
|
|
20240502,133300,70002850,27550,27550,27550,27550,0
|
|
20240502,133200,70002850,27550,27550,27550,27550,0
|
|
20240502,133100,70002850,27550,27550,27550,27550,0
|
|
20240502,133000,70002850,27550,27550,27550,27550,0
|
|
20240502,132900,70002850,27550,27600,27600,27550,189
|
|
20240502,132800,64788050,27650,27650,27650,27650,0
|
|
20240502,132700,64788050,27650,27650,27650,27650,0
|
|
20240502,132600,64788050,27650,27650,27650,27650,0
|
|
20240502,132500,64788050,27650,27650,27650,27650,0
|
|
20240502,132400,64788050,27650,27650,27650,27650,0
|
|
20240502,132300,64788050,27650,27650,27650,27650,0
|
|
20240502,132200,64788050,27650,27650,27650,27650,0
|
|
20240502,132100,64788050,27650,27650,27650,27650,0
|
|
20240502,132000,64788050,27650,27650,27650,27650,1
|
|
20240502,131900,64760400,27650,27650,27650,27650,0
|
|
20240502,131800,64760400,27650,27650,27650,27650,0
|
|
20240502,131700,64760400,27650,27650,27650,27650,8
|
|
20240502,131600,64539200,27600,27600,27600,27600,0
|
|
20240502,131500,64539200,27600,27600,27600,27600,0
|
|
20240502,131400,64539200,27600,27600,27600,27600,0
|
|
20240502,131300,64539200,27600,27600,27600,27600,0
|
|
20240502,131200,64539200,27600,27600,27600,27600,10
|
|
20240502,131100,64263200,27550,27550,27550,27550,0
|
|
20240502,131000,64263200,27550,27550,27550,27550,10
|
|
20240502,130900,63987700,27600,27600,27600,27600,0
|
|
20240502,130800,63987700,27600,27600,27600,27600,0
|
|
20240502,130700,63987700,27600,27600,27600,27600,0
|
|
20240502,130600,63987700,27600,27600,27600,27600,0
|
|
20240502,130500,63987700,27600,27600,27600,27600,0
|
|
20240502,130400,63987700,27600,27600,27600,27600,0
|
|
20240502,130300,63987700,27600,27600,27600,27600,0
|
|
20240502,130200,63987700,27600,27600,27600,27600,0
|
|
20240502,130100,63987700,27600,27600,27600,27600,0
|
|
20240502,130000,63987700,27600,27600,27600,27600,0
|
|
20240502,125900,63987700,27600,27600,27600,27600,0
|
|
20240502,125800,63987700,27600,27600,27600,27600,0
|
|
20240502,125700,63987700,27600,27600,27600,27600,0
|
|
20240502,125600,63987700,27600,27600,27600,27600,0
|
|
20240502,125500,63987700,27600,27600,27600,27600,0
|
|
20240502,125400,63987700,27600,27600,27600,27600,0
|
|
20240502,125300,63987700,27600,27600,27600,27600,0
|
|
20240502,125200,63987700,27600,27600,27600,27600,2
|
|
20240502,125100,63932500,27550,27550,27550,27550,0
|
|
20240502,125000,63932500,27550,27550,27550,27550,0
|
|
20240502,124900,63932500,27550,27550,27550,27550,0
|
|
20240502,124800,63932500,27550,27550,27550,27550,0
|
|
20240502,124700,63932500,27550,27550,27550,27550,0
|
|
20240502,124600,63932500,27550,27550,27550,27550,0
|
|
20240502,124500,63932500,27550,27550,27550,27550,0
|
|
20240502,124400,63932500,27550,27550,27550,27550,0
|
|
20240502,124300,63932500,27550,27550,27550,27550,0
|
|
20240502,124200,63932500,27550,27550,27550,27550,0
|
|
20240502,124100,63932500,27550,27550,27550,27550,0
|
|
20240502,124000,63932500,27550,27550,27550,27550,80
|
|
20240502,123900,61728500,27550,27550,27550,27550,0
|
|
20240502,123800,61728500,27550,27550,27550,27550,0
|
|
20240502,123700,61728500,27550,27550,27550,27550,0
|
|
20240502,123600,61728500,27550,27550,27550,27550,0
|
|
20240502,123500,61728500,27550,27550,27550,27550,0
|
|
20240502,123400,61728500,27550,27550,27550,27550,0
|
|
20240502,123300,61728500,27550,27550,27550,27550,0
|
|
20240502,123200,61728500,27550,27550,27550,27550,0
|
|
20240502,123100,61728500,27550,27550,27550,27550,0
|
|
20240502,123000,61728500,27550,27550,27550,27550,0
|
|
20240502,122900,61728500,27550,27550,27550,27550,0
|
|
20240502,122800,61728500,27550,27550,27550,27550,0
|
|
20240502,122700,61728500,27550,27550,27550,27550,0
|
|
20240502,122600,61728500,27550,27550,27550,27550,0
|
|
20240502,122500,61728500,27550,27550,27550,27550,0
|
|
20240502,122400,61728500,27550,27550,27550,27550,0
|
|
20240502,122300,61728500,27550,27550,27550,27550,0
|
|
20240502,122200,61728500,27550,27550,27550,27550,0
|
|
20240502,122100,61728500,27550,27550,27550,27550,0
|
|
20240502,122000,61728500,27550,27550,27550,27550,0
|
|
20240502,121900,61728500,27550,27550,27550,27550,0
|
|
20240502,121800,61728500,27550,27550,27550,27550,0
|
|
20240502,121700,61728500,27550,27550,27550,27550,0
|
|
20240502,121600,61728500,27550,27550,27550,27550,0
|
|
20240502,121500,61728500,27550,27550,27550,27550,0
|
|
20240502,121400,61728500,27550,27550,27550,27550,0
|
|
20240502,121300,61728500,27550,27550,27550,27550,0
|
|
20240502,121200,61728500,27550,27550,27550,27550,0
|
|
20240502,121100,61728500,27550,27550,27550,27550,0
|
|
20240502,121000,61728500,27550,27550,27550,27550,0
|
|
20240502,120900,61728500,27550,27550,27550,27550,0
|
|
20240502,120800,61728500,27550,27550,27550,27550,0
|
|
20240502,120700,61728500,27550,27550,27550,27550,0
|
|
20240502,120600,61728500,27550,27550,27550,27550,0
|
|
20240502,120500,61728500,27550,27550,27550,27550,0
|
|
20240502,120400,61728500,27550,27550,27550,27550,0
|
|
20240502,120300,61728500,27550,27550,27550,27550,0
|
|
20240502,120200,61728500,27550,27550,27550,27550,0
|
|
20240502,120100,61728500,27550,27550,27550,27550,0
|
|
20240502,120000,61728500,27550,27550,27550,27550,0
|
|
20240502,115900,61728500,27550,27550,27550,27550,0
|
|
20240502,115800,61728500,27550,27550,27550,27550,0
|
|
20240502,115700,61728500,27550,27550,27550,27550,0
|
|
20240502,115600,61728500,27550,27550,27550,27550,0
|
|
20240502,115500,61728500,27550,27550,27550,27550,0
|
|
20240502,115400,61728500,27550,27550,27550,27550,0
|
|
20240502,115300,61728500,27550,27550,27550,27550,0
|
|
20240502,115200,61728500,27550,27550,27550,27550,0
|
|
20240502,115100,61728500,27550,27550,27550,27550,0
|
|
20240502,115000,61728500,27550,27550,27550,27550,0
|
|
20240502,114900,61728500,27550,27550,27550,27550,0
|
|
20240502,114800,61728500,27550,27550,27550,27550,0
|
|
20240502,114700,61728500,27550,27550,27550,27550,599
|
|
20240502,114600,45226050,27550,27650,27650,27550,226
|
|
20240502,114500,38986500,27750,27750,27750,27750,0
|
|
20240502,114400,38986500,27750,27750,27750,27750,0
|
|
20240502,114300,38986500,27750,27750,27750,27750,0
|
|
20240502,114200,38986500,27750,27750,27750,27750,128
|
|
20240502,114100,35434500,27700,27700,27700,27700,0
|
|
20240502,114000,35434500,27700,27700,27700,27700,0
|
|
20240502,113900,35434500,27700,27700,27700,27700,0
|
|
20240502,113800,35434500,27700,27700,27700,27700,0
|
|
20240502,113700,35434500,27700,27700,27700,27700,0
|
|
20240502,113600,35434500,27700,27700,27700,27700,7
|
|
20240502,113500,35240600,27700,27700,27700,27700,0
|
|
20240502,113400,35240600,27700,27700,27700,27700,0
|
|
20240502,113300,35240600,27700,27700,27700,27700,0
|
|
20240502,113200,35240600,27700,27700,27700,27700,3
|
|
20240502,113100,35157500,27700,27700,27700,27700,0
|
|
20240502,113000,35157500,27700,27700,27700,27700,0
|
|
20240502,112900,35157500,27700,27700,27700,27700,0
|
|
20240502,112800,35157500,27700,27700,27700,27700,0
|
|
20240502,112700,35157500,27700,27700,27700,27700,0
|
|
20240502,112600,35157500,27700,27700,27700,27700,0
|
|
20240502,112500,35157500,27700,27700,27700,27700,0
|
|
20240502,112400,35157500,27700,27700,27700,27700,0
|
|
20240502,112300,35157500,27700,27700,27700,27700,0
|
|
20240502,112200,35157500,27700,27700,27700,27700,0
|
|
20240502,112100,35157500,27700,27700,27700,27700,0
|
|
20240502,112000,35157500,27700,27700,27700,27700,0
|
|
20240502,111900,35157500,27700,27700,27700,27700,0
|
|
20240502,111800,35157500,27700,27700,27700,27700,0
|
|
20240502,111700,35157500,27700,27700,27700,27700,0
|
|
20240502,111600,35157500,27700,27700,27700,27700,11
|
|
20240502,111500,34852800,27750,27750,27750,27750,0
|
|
20240502,111400,34852800,27750,27750,27750,27750,1
|
|
20240502,111300,34825050,27750,27750,27750,27750,0
|
|
20240502,111200,34825050,27750,27750,27750,27750,0
|
|
20240502,111100,34825050,27750,27750,27750,27750,0
|
|
20240502,111000,34825050,27750,27750,27750,27750,0
|
|
20240502,110900,34825050,27750,27750,27750,27750,0
|
|
20240502,110800,34825050,27750,27750,27750,27750,1
|
|
20240502,110700,34797300,27750,27700,27750,27700,4
|
|
20240502,110600,34686450,27700,27700,27700,27700,0
|
|
20240502,110500,34686450,27700,27700,27700,27700,10
|
|
20240502,110400,34409450,27700,27700,27700,27700,0
|
|
20240502,110300,34409450,27700,27700,27700,27700,0
|
|
20240502,110200,34409450,27700,27700,27700,27700,0
|
|
20240502,110100,34409450,27700,27700,27700,27700,0
|
|
20240502,110000,34409450,27700,27700,27700,27700,0
|
|
20240502,105900,34409450,27700,27700,27700,27700,0
|
|
20240502,105800,34409450,27700,27700,27700,27700,199
|
|
20240502,105700,28897150,27750,27750,27750,27750,0
|
|
20240502,105600,28897150,27750,27750,27750,27750,0
|
|
20240502,105500,28897150,27750,27750,27750,27750,0
|
|
20240502,105400,28897150,27750,27750,27750,27750,0
|
|
20240502,105300,28897150,27750,27750,27750,27750,0
|
|
20240502,105200,28897150,27750,27750,27750,27750,0
|
|
20240502,105100,28897150,27750,27750,27750,27750,0
|
|
20240502,105000,28897150,27750,27750,27750,27750,11
|
|
20240502,104900,28591900,27750,27750,27750,27750,11
|
|
20240502,104800,28286650,27750,27750,27750,27750,8
|
|
20240502,104700,28064650,27700,27700,27700,27700,28
|
|
20240502,104600,27289050,27700,27700,27700,27700,0
|
|
20240502,104500,27289050,27700,27700,27700,27700,0
|
|
20240502,104400,27289050,27700,27700,27700,27700,19
|
|
20240502,104300,26762750,27700,27700,27700,27700,0
|
|
20240502,104200,26762750,27700,27700,27700,27700,0
|
|
20240502,104100,26762750,27700,27700,27700,27700,0
|
|
20240502,104000,26762750,27700,27700,27700,27700,0
|
|
20240502,103900,26762750,27700,27700,27700,27700,0
|
|
20240502,103800,26762750,27700,27700,27700,27700,1
|
|
20240502,103700,26735050,27700,27700,27700,27700,0
|
|
20240502,103600,26735050,27700,27700,27700,27700,0
|
|
20240502,103500,26735050,27700,27700,27700,27700,0
|
|
20240502,103400,26735050,27700,27700,27700,27700,0
|
|
20240502,103300,26735050,27700,27700,27700,27700,0
|
|
20240502,103200,26735050,27700,27700,27700,27700,0
|
|
20240502,103100,26735050,27700,27700,27700,27700,0
|
|
20240502,103000,26735050,27700,27700,27700,27700,0
|
|
20240502,102900,26735050,27700,27700,27700,27700,0
|
|
20240502,102800,26735050,27700,27700,27700,27700,0
|
|
20240502,102700,26735050,27700,27700,27700,27700,0
|
|
20240502,102600,26735050,27700,27700,27700,27700,0
|
|
20240502,102500,26735050,27700,27700,27700,27700,0
|
|
20240502,102400,26735050,27700,27700,27700,27700,95
|
|
20240502,102300,24103550,27700,27700,27700,27700,0
|
|
20240502,102200,24103550,27700,27700,27700,27700,0
|
|
20240502,102100,24103550,27700,27700,27700,27700,0
|
|
20240502,102000,24103550,27700,27700,27700,27700,0
|
|
20240502,101900,24103550,27700,27700,27700,27700,0
|
|
20240502,101800,24103550,27700,27700,27700,27700,0
|
|
20240502,101700,24103550,27700,27700,27700,27700,0
|
|
20240502,101600,24103550,27700,27700,27700,27700,0
|
|
20240502,101500,24103550,27700,27700,27700,27700,11
|
|
20240502,101400,23798850,27700,27700,27700,27700,0
|
|
20240502,101300,23798850,27700,27700,27700,27700,71
|
|
20240502,101200,21832150,27700,27700,27700,27700,0
|
|
20240502,101100,21832150,27700,27700,27700,27700,2
|
|
20240502,101000,21776750,27700,27700,27700,27700,0
|
|
20240502,100900,21776750,27700,27700,27700,27700,3
|
|
20240502,100800,21693650,27700,27700,27700,27700,1
|
|
20240502,100700,21665950,27700,27700,27700,27700,2
|
|
20240502,100600,21610550,27700,27700,27700,27700,2
|
|
20240502,100500,21555150,27700,27700,27700,27700,1
|
|
20240502,100400,21527450,27700,27700,27700,27700,1
|
|
20240502,100300,21499750,27700,27700,27700,27700,0
|
|
20240502,100200,21499750,27700,27700,27700,27700,0
|
|
20240502,100100,21499750,27700,27700,27700,27700,0
|
|
20240502,100000,21499750,27700,27700,27700,27700,1
|
|
20240502,095900,21472050,27750,27750,27750,27750,0
|
|
20240502,095800,21472050,27750,27600,27750,27550,527
|
|
20240502,095700,6926450,27550,27550,27550,27550,0
|
|
20240502,095600,6926450,27550,27550,27550,27550,0
|
|
20240502,095500,6926450,27550,27550,27550,27550,0
|
|
20240502,095400,6926450,27550,27550,27550,27550,0
|
|
20240502,095300,6926450,27550,27550,27550,27550,0
|
|
20240502,095200,6926450,27550,27550,27550,27550,0
|
|
20240502,095100,6926450,27550,27550,27550,27550,0
|
|
20240502,095000,6926450,27550,27550,27550,27550,0
|
|
20240502,094900,6926450,27550,27550,27550,27550,0
|
|
20240502,094800,6926450,27550,27550,27550,27550,0
|
|
20240502,094700,6926450,27550,27550,27550,27550,1
|
|
20240502,094600,6898900,27550,27550,27550,27550,2
|
|
20240502,094500,6843800,27550,27550,27550,27550,6
|
|
20240502,094400,6678500,27600,27600,27600,27600,161
|
|
20240502,094300,2234900,27700,27700,27700,27700,0
|
|
20240502,094200,2234900,27700,27700,27700,27700,0
|
|
20240502,094100,2234900,27700,27700,27700,27700,0
|
|
20240502,094000,2234900,27700,27700,27700,27700,0
|
|
20240502,093900,2234900,27700,27700,27700,27700,0
|
|
20240502,093800,2234900,27700,27700,27700,27700,0
|
|
20240502,093700,2234900,27700,27700,27700,27700,0
|
|
20240502,093600,2234900,27700,27700,27700,27700,0
|
|
20240502,093500,2234900,27700,27700,27700,27700,0
|
|
20240502,093400,2234900,27700,27700,27700,27700,0
|
|
20240502,093300,2234900,27700,27700,27700,27700,0
|
|
20240502,093200,2234900,27700,27700,27700,27700,0
|
|
20240502,093100,2234900,27700,27700,27700,27700,7
|
|
20240502,093000,2041000,27750,27750,27750,27750,1
|
|
20240502,092900,2013250,27750,27750,27750,27750,0
|
|
20240502,092800,2013250,27750,27750,27750,27750,0
|
|
20240502,092700,2013250,27750,27750,27750,27750,2
|
|
20240502,092600,1957750,27600,27600,27600,27600,0
|
|
20240502,092500,1957750,27600,27600,27600,27600,45
|
|
20240502,092400,715750,27750,27750,27750,27750,0
|
|
20240502,092300,715750,27750,27750,27750,27750,0
|
|
20240502,092200,715750,27750,27750,27750,27750,0
|
|
20240502,092100,715750,27750,27750,27750,27750,0
|
|
20240502,092000,715750,27750,27750,27750,27750,0
|
|
20240502,091900,715750,27750,27750,27750,27750,0
|
|
20240502,091800,715750,27750,27750,27750,27750,0
|
|
20240502,091700,715750,27750,27750,27750,27750,0
|
|
20240502,091600,715750,27750,27750,27750,27750,0
|
|
20240502,091500,715750,27750,27750,27750,27750,0
|
|
20240502,091400,715750,27750,27750,27750,27750,0
|
|
20240502,091300,715750,27750,27750,27750,27750,0
|
|
20240502,091200,715750,27750,27750,27750,27750,0
|
|
20240502,091100,715750,27750,27750,27750,27750,0
|
|
20240502,091000,715750,27750,27750,27750,27750,0
|
|
20240502,090900,715750,27750,27750,27750,27750,0
|
|
20240502,090800,715750,27750,27750,27750,27750,0
|
|
20240502,090700,715750,27750,27750,27750,27750,0
|
|
20240502,090600,715750,27750,27750,27750,27750,0
|
|
20240502,090500,715750,27750,27750,27750,27750,0
|
|
20240502,090400,715750,27750,27600,27750,27600,2
|
|
20240502,090300,660400,27550,27550,27550,27550,0
|
|
20240502,090200,660400,27550,27550,27550,27550,0
|
|
20240502,090100,660400,27550,27550,27550,27550,3
|
|
20240502,090000,577750,27550,27500,27550,27500,21
|