671 lines
33 KiB
CSV
671 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,200800,84264450,27700,27700,27700,27700,457
|
|
20240503,200700,84264450,27700,27700,27700,27700,0
|
|
20240503,200600,84264450,27700,27700,27700,27700,0
|
|
20240503,200500,84264450,27700,27700,27700,27700,0
|
|
20240503,200400,84264450,27700,27700,27700,27700,0
|
|
20240503,200300,84264450,27700,27700,27700,27700,0
|
|
20240503,200200,84264450,27700,27700,27700,27700,0
|
|
20240503,200100,84264450,27700,27700,27700,27700,0
|
|
20240503,200000,84264450,27700,27700,27700,27700,0
|
|
20240503,195900,84264450,27700,27700,27700,27700,0
|
|
20240503,195800,84264450,27700,27700,27700,27700,0
|
|
20240503,195700,84264450,27700,27700,27700,27700,0
|
|
20240503,195600,84264450,27700,27700,27700,27700,0
|
|
20240503,195500,84264450,27700,27700,27700,27700,0
|
|
20240503,195400,84264450,27700,27700,27700,27700,0
|
|
20240503,195300,84264450,27700,27700,27700,27700,0
|
|
20240503,195200,84264450,27700,27700,27700,27700,0
|
|
20240503,195100,84264450,27700,27700,27700,27700,0
|
|
20240503,195000,84264450,27700,27700,27700,27700,0
|
|
20240503,194900,84264450,27700,27700,27700,27700,0
|
|
20240503,194800,84264450,27700,27700,27700,27700,0
|
|
20240503,194700,84264450,27700,27700,27700,27700,0
|
|
20240503,194600,84264450,27700,27700,27700,27700,0
|
|
20240503,194500,84264450,27700,27700,27700,27700,0
|
|
20240503,194400,84264450,27700,27700,27700,27700,0
|
|
20240503,194300,84264450,27700,27700,27700,27700,0
|
|
20240503,194200,84264450,27700,27700,27700,27700,0
|
|
20240503,194100,84264450,27700,27700,27700,27700,0
|
|
20240503,194000,84264450,27700,27700,27700,27700,0
|
|
20240503,193900,84264450,27700,27700,27700,27700,0
|
|
20240503,193800,84264450,27700,27700,27700,27700,457
|
|
20240503,193700,84264450,27700,27700,27700,27700,0
|
|
20240503,193600,84264450,27700,27700,27700,27700,0
|
|
20240503,193500,84264450,27700,27700,27700,27700,0
|
|
20240503,193400,84264450,27700,27700,27700,27700,0
|
|
20240503,193300,84264450,27700,27700,27700,27700,0
|
|
20240503,193200,84264450,27700,27700,27700,27700,0
|
|
20240503,193100,84264450,27700,27700,27700,27700,0
|
|
20240503,193000,84264450,27700,27700,27700,27700,0
|
|
20240503,192900,84264450,27700,27700,27700,27700,0
|
|
20240503,192800,84264450,27700,27700,27700,27700,0
|
|
20240503,192700,84264450,27700,27700,27700,27700,0
|
|
20240503,192600,84264450,27700,27700,27700,27700,0
|
|
20240503,192500,84264450,27700,27700,27700,27700,0
|
|
20240503,192400,84264450,27700,27700,27700,27700,0
|
|
20240503,192300,84264450,27700,27700,27700,27700,0
|
|
20240503,192200,84264450,27700,27700,27700,27700,0
|
|
20240503,192100,84264450,27700,27700,27700,27700,0
|
|
20240503,192000,84264450,27700,27700,27700,27700,0
|
|
20240503,191900,84264450,27700,27700,27700,27700,0
|
|
20240503,191800,84264450,27700,27700,27700,27700,0
|
|
20240503,191700,84264450,27700,27700,27700,27700,0
|
|
20240503,191600,84264450,27700,27700,27700,27700,0
|
|
20240503,191500,84264450,27700,27700,27700,27700,0
|
|
20240503,191400,84264450,27700,27700,27700,27700,0
|
|
20240503,191300,84264450,27700,27700,27700,27700,0
|
|
20240503,191200,84264450,27700,27700,27700,27700,0
|
|
20240503,191100,84264450,27700,27700,27700,27700,0
|
|
20240503,191000,84264450,27700,27700,27700,27700,0
|
|
20240503,190900,84264450,27700,27700,27700,27700,0
|
|
20240503,190800,84264450,27700,27700,27700,27700,457
|
|
20240503,190700,84264450,27700,27700,27700,27700,0
|
|
20240503,190600,84264450,27700,27700,27700,27700,0
|
|
20240503,190500,84264450,27700,27700,27700,27700,0
|
|
20240503,190400,84264450,27700,27700,27700,27700,0
|
|
20240503,190300,84264450,27700,27700,27700,27700,0
|
|
20240503,190200,84264450,27700,27700,27700,27700,0
|
|
20240503,190100,84264450,27700,27700,27700,27700,0
|
|
20240503,190000,84264450,27700,27700,27700,27700,0
|
|
20240503,185900,84264450,27700,27700,27700,27700,0
|
|
20240503,185800,84264450,27700,27700,27700,27700,0
|
|
20240503,185700,84264450,27700,27700,27700,27700,0
|
|
20240503,185600,84264450,27700,27700,27700,27700,0
|
|
20240503,185500,84264450,27700,27700,27700,27700,0
|
|
20240503,185400,84264450,27700,27700,27700,27700,0
|
|
20240503,185300,84264450,27700,27700,27700,27700,0
|
|
20240503,185200,84264450,27700,27700,27700,27700,0
|
|
20240503,185100,84264450,27700,27700,27700,27700,0
|
|
20240503,185000,84264450,27700,27700,27700,27700,0
|
|
20240503,184900,84264450,27700,27700,27700,27700,0
|
|
20240503,184800,84264450,27700,27700,27700,27700,0
|
|
20240503,184700,84264450,27700,27700,27700,27700,0
|
|
20240503,184600,84264450,27700,27700,27700,27700,0
|
|
20240503,184500,84264450,27700,27700,27700,27700,0
|
|
20240503,184400,84264450,27700,27700,27700,27700,0
|
|
20240503,184300,84264450,27700,27700,27700,27700,0
|
|
20240503,184200,84264450,27700,27700,27700,27700,0
|
|
20240503,184100,84264450,27700,27700,27700,27700,0
|
|
20240503,184000,84264450,27700,27700,27700,27700,0
|
|
20240503,183900,84264450,27700,27700,27700,27700,0
|
|
20240503,183800,84264450,27700,27700,27700,27700,457
|
|
20240503,183700,84264450,27700,27700,27700,27700,0
|
|
20240503,183600,84264450,27700,27700,27700,27700,0
|
|
20240503,183500,84264450,27700,27700,27700,27700,0
|
|
20240503,183400,84264450,27700,27700,27700,27700,0
|
|
20240503,183300,84264450,27700,27700,27700,27700,0
|
|
20240503,183200,84264450,27700,27700,27700,27700,0
|
|
20240503,183100,84264450,27700,27700,27700,27700,0
|
|
20240503,183000,84264450,27700,27700,27700,27700,0
|
|
20240503,182900,84264450,27700,27700,27700,27700,0
|
|
20240503,182800,84264450,27700,27700,27700,27700,0
|
|
20240503,182700,84264450,27700,27700,27700,27700,0
|
|
20240503,182600,84264450,27700,27700,27700,27700,0
|
|
20240503,182500,84264450,27700,27700,27700,27700,0
|
|
20240503,182400,84264450,27700,27700,27700,27700,0
|
|
20240503,182300,84264450,27700,27700,27700,27700,0
|
|
20240503,182200,84264450,27700,27700,27700,27700,0
|
|
20240503,182100,84264450,27700,27700,27700,27700,0
|
|
20240503,182000,84264450,27700,27700,27700,27700,0
|
|
20240503,181900,84264450,27700,27700,27700,27700,0
|
|
20240503,181800,84264450,27700,27700,27700,27700,0
|
|
20240503,181700,84264450,27700,27700,27700,27700,0
|
|
20240503,181600,84264450,27700,27700,27700,27700,0
|
|
20240503,181500,84264450,27700,27700,27700,27700,0
|
|
20240503,181400,84264450,27700,27700,27700,27700,0
|
|
20240503,181300,84264450,27700,27700,27700,27700,0
|
|
20240503,181200,84264450,27700,27700,27700,27700,0
|
|
20240503,181100,84264450,27700,27700,27700,27700,0
|
|
20240503,181000,84264450,27700,27700,27700,27700,0
|
|
20240503,180900,84264450,27700,27700,27700,27700,0
|
|
20240503,180800,84264450,27700,27700,27700,27700,457
|
|
20240503,180700,84264450,27700,27700,27700,27700,0
|
|
20240503,180600,84264450,27700,27700,27700,27700,0
|
|
20240503,180500,84264450,27700,27700,27700,27700,0
|
|
20240503,180400,84264450,27700,27700,27700,27700,0
|
|
20240503,180300,84264450,27700,27700,27700,27700,0
|
|
20240503,180200,84264450,27700,27700,27700,27700,0
|
|
20240503,180100,84264450,27700,27700,27700,27700,0
|
|
20240503,180000,84264450,27700,27700,27700,27700,0
|
|
20240503,175900,84264450,27700,27700,27700,27700,0
|
|
20240503,175800,84264450,27700,27700,27700,27700,0
|
|
20240503,175700,84264450,27700,27700,27700,27700,0
|
|
20240503,175600,84264450,27700,27700,27700,27700,0
|
|
20240503,175500,84264450,27700,27700,27700,27700,0
|
|
20240503,175400,84264450,27700,27700,27700,27700,0
|
|
20240503,175300,84264450,27700,27700,27700,27700,0
|
|
20240503,175200,84264450,27700,27700,27700,27700,0
|
|
20240503,175100,84264450,27700,27700,27700,27700,0
|
|
20240503,175000,84264450,27700,27700,27700,27700,0
|
|
20240503,174900,84264450,27700,27700,27700,27700,0
|
|
20240503,174800,84264450,27700,27700,27700,27700,0
|
|
20240503,174700,84264450,27700,27700,27700,27700,0
|
|
20240503,174600,84264450,27700,27700,27700,27700,0
|
|
20240503,174500,84264450,27700,27700,27700,27700,0
|
|
20240503,174400,84264450,27700,27700,27700,27700,0
|
|
20240503,174300,84264450,27700,27700,27700,27700,0
|
|
20240503,174200,84264450,27700,27700,27700,27700,0
|
|
20240503,174100,84264450,27700,27700,27700,27700,0
|
|
20240503,174000,84264450,27700,27700,27700,27700,0
|
|
20240503,173900,84264450,27700,27700,27700,27700,0
|
|
20240503,173800,84264450,27700,27700,27700,27700,457
|
|
20240503,173700,84264450,27700,27700,27700,27700,0
|
|
20240503,173600,84264450,27700,27700,27700,27700,0
|
|
20240503,173500,84264450,27700,27700,27700,27700,0
|
|
20240503,173400,84264450,27700,27700,27700,27700,0
|
|
20240503,173300,84264450,27700,27700,27700,27700,0
|
|
20240503,173200,84264450,27700,27700,27700,27700,0
|
|
20240503,173100,84264450,27700,27700,27700,27700,0
|
|
20240503,173000,84264450,27700,27700,27700,27700,0
|
|
20240503,172900,84264450,27700,27700,27700,27700,0
|
|
20240503,172800,84264450,27700,27700,27700,27700,0
|
|
20240503,172700,84264450,27700,27700,27700,27700,0
|
|
20240503,172600,84264450,27700,27700,27700,27700,0
|
|
20240503,172500,84264450,27700,27700,27700,27700,0
|
|
20240503,172400,84264450,27700,27700,27700,27700,0
|
|
20240503,172300,84264450,27700,27700,27700,27700,0
|
|
20240503,172200,84264450,27700,27700,27700,27700,0
|
|
20240503,172100,84264450,27700,27700,27700,27700,0
|
|
20240503,172000,84264450,27700,27700,27700,27700,0
|
|
20240503,171900,84264450,27700,27700,27700,27700,0
|
|
20240503,171800,84264450,27700,27700,27700,27700,0
|
|
20240503,171700,84264450,27700,27700,27700,27700,0
|
|
20240503,171600,84264450,27700,27700,27700,27700,0
|
|
20240503,171500,84264450,27700,27700,27700,27700,0
|
|
20240503,171400,84264450,27700,27700,27700,27700,0
|
|
20240503,171300,84264450,27700,27700,27700,27700,0
|
|
20240503,171200,84264450,27700,27700,27700,27700,0
|
|
20240503,171100,84264450,27700,27700,27700,27700,0
|
|
20240503,171000,84264450,27700,27700,27700,27700,0
|
|
20240503,170900,84264450,27700,27700,27700,27700,0
|
|
20240503,170800,84264450,27700,27700,27700,27700,457
|
|
20240503,170700,84264450,27700,27700,27700,27700,0
|
|
20240503,170600,84264450,27700,27700,27700,27700,0
|
|
20240503,170500,84264450,27700,27700,27700,27700,0
|
|
20240503,170400,84264450,27700,27700,27700,27700,0
|
|
20240503,170300,84264450,27700,27700,27700,27700,0
|
|
20240503,170200,84264450,27700,27700,27700,27700,0
|
|
20240503,170100,84264450,27700,27700,27700,27700,0
|
|
20240503,170000,84264450,27700,27700,27700,27700,0
|
|
20240503,165900,84264450,27700,27700,27700,27700,0
|
|
20240503,165800,84264450,27700,27700,27700,27700,0
|
|
20240503,165700,84264450,27700,27700,27700,27700,0
|
|
20240503,165600,84264450,27700,27700,27700,27700,0
|
|
20240503,165500,84264450,27700,27700,27700,27700,0
|
|
20240503,165400,84264450,27700,27700,27700,27700,0
|
|
20240503,165300,84264450,27700,27700,27700,27700,0
|
|
20240503,165200,84264450,27700,27700,27700,27700,0
|
|
20240503,165100,84264450,27700,27700,27700,27700,0
|
|
20240503,165000,84264450,27700,27700,27700,27700,0
|
|
20240503,164900,84264450,27700,27700,27700,27700,0
|
|
20240503,164800,84264450,27700,27700,27700,27700,0
|
|
20240503,164700,84264450,27700,27700,27700,27700,0
|
|
20240503,164600,84264450,27700,27700,27700,27700,0
|
|
20240503,164500,84264450,27700,27700,27700,27700,0
|
|
20240503,164400,84264450,27700,27700,27700,27700,0
|
|
20240503,164300,84264450,27700,27700,27700,27700,0
|
|
20240503,164200,84264450,27700,27700,27700,27700,0
|
|
20240503,164100,84264450,27700,27700,27700,27700,0
|
|
20240503,164000,84264450,27700,27700,27700,27700,0
|
|
20240503,163900,84264450,27700,27700,27700,27700,0
|
|
20240503,163800,84264450,27700,27700,27700,27700,457
|
|
20240503,163700,84264450,27700,27700,27700,27700,0
|
|
20240503,163600,84264450,27700,27700,27700,27700,0
|
|
20240503,163500,84264450,27700,27700,27700,27700,0
|
|
20240503,163400,84264450,27700,27700,27700,27700,0
|
|
20240503,163300,84264450,27700,27700,27700,27700,0
|
|
20240503,163200,84264450,27700,27700,27700,27700,0
|
|
20240503,163100,84264450,27700,27700,27700,27700,0
|
|
20240503,163000,84264450,27700,27700,27700,27700,0
|
|
20240503,162900,84264450,27700,27700,27700,27700,0
|
|
20240503,162800,84264450,27700,27700,27700,27700,0
|
|
20240503,162700,84264450,27700,27700,27700,27700,0
|
|
20240503,162600,84264450,27700,27700,27700,27700,0
|
|
20240503,162500,84264450,27700,27700,27700,27700,0
|
|
20240503,162400,84264450,27700,27700,27700,27700,0
|
|
20240503,162300,84264450,27700,27700,27700,27700,0
|
|
20240503,162200,84264450,27700,27700,27700,27700,0
|
|
20240503,162100,84264450,27700,27700,27700,27700,0
|
|
20240503,162000,84264450,27700,27700,27700,27700,0
|
|
20240503,161900,84264450,27700,27700,27700,27700,0
|
|
20240503,161800,84264450,27700,27700,27700,27700,0
|
|
20240503,161700,84264450,27700,27700,27700,27700,0
|
|
20240503,161600,84264450,27700,27700,27700,27700,0
|
|
20240503,161500,84264450,27700,27700,27700,27700,0
|
|
20240503,161400,84264450,27700,27700,27700,27700,0
|
|
20240503,161300,84264450,27700,27700,27700,27700,0
|
|
20240503,161200,84264450,27700,27700,27700,27700,0
|
|
20240503,161100,84264450,27700,27700,27700,27700,0
|
|
20240503,161000,84264450,27700,27700,27700,27700,0
|
|
20240503,160900,84264450,27700,27700,27700,27700,0
|
|
20240503,160800,84264450,27700,27700,27700,27700,457
|
|
20240503,160700,84264450,27700,27700,27700,27700,0
|
|
20240503,160600,84264450,27700,27700,27700,27700,0
|
|
20240503,160500,84264450,27700,27700,27700,27700,0
|
|
20240503,160400,84264450,27700,27700,27700,27700,0
|
|
20240503,160300,84264450,27700,27700,27700,27700,0
|
|
20240503,160200,84264450,27700,27700,27700,27700,0
|
|
20240503,160100,84264450,27700,27700,27700,27700,0
|
|
20240503,160000,84264450,27700,27700,27700,27700,0
|
|
20240503,155900,84264450,27700,27700,27700,27700,0
|
|
20240503,155800,84264450,27700,27700,27700,27700,0
|
|
20240503,155700,84264450,27700,27700,27700,27700,0
|
|
20240503,155600,84264450,27700,27700,27700,27700,0
|
|
20240503,155500,84264450,27700,27700,27700,27700,0
|
|
20240503,155400,84264450,27700,27700,27700,27700,0
|
|
20240503,155300,84264450,27700,27700,27700,27700,0
|
|
20240503,155200,84264450,27700,27700,27700,27700,0
|
|
20240503,155100,84264450,27700,27700,27700,27700,0
|
|
20240503,155000,84264450,27700,27700,27700,27700,0
|
|
20240503,154900,84264450,27700,27700,27700,27700,0
|
|
20240503,154800,84264450,27700,27700,27700,27700,0
|
|
20240503,154700,84264450,27700,27700,27700,27700,0
|
|
20240503,154600,84264450,27700,27700,27700,27700,0
|
|
20240503,154500,84264450,27700,27700,27700,27700,0
|
|
20240503,154400,84264450,27700,27700,27700,27700,0
|
|
20240503,154300,84264450,27700,27700,27700,27700,0
|
|
20240503,154200,84264450,27700,27700,27700,27700,0
|
|
20240503,154100,84264450,27700,27700,27700,27700,0
|
|
20240503,154000,84264450,27700,27700,27700,27700,0
|
|
20240503,153900,84264450,27700,27700,27700,27700,0
|
|
20240503,153800,84264450,27700,27700,27700,27700,457
|
|
20240503,153700,84264450,27700,27700,27700,27700,0
|
|
20240503,153600,84264450,27700,27700,27700,27700,0
|
|
20240503,153500,84264450,27700,27700,27700,27700,0
|
|
20240503,153400,84264450,27700,27700,27700,27700,0
|
|
20240503,153300,84264450,27700,27700,27700,27700,0
|
|
20240503,153200,84264450,27700,27700,27700,27700,0
|
|
20240503,153100,84264450,27700,27700,27700,27700,0
|
|
20240503,153000,84264450,27700,27700,27700,27700,457
|
|
20240503,152900,71605550,27900,27900,27900,27900,0
|
|
20240503,152800,71605550,27900,27900,27900,27900,0
|
|
20240503,152700,71605550,27900,27900,27900,27900,0
|
|
20240503,152600,71605550,27900,27900,27900,27900,0
|
|
20240503,152500,71605550,27900,27900,27900,27900,0
|
|
20240503,152400,71605550,27900,27900,27900,27900,0
|
|
20240503,152300,71605550,27900,27900,27900,27900,0
|
|
20240503,152200,71605550,27900,27900,27900,27900,0
|
|
20240503,152100,71605550,27900,27900,27900,27900,0
|
|
20240503,152000,71605550,27900,27900,27900,27900,0
|
|
20240503,151900,71605550,27900,27800,27900,27800,2
|
|
20240503,151800,71549850,27900,27900,27900,27900,18
|
|
20240503,151700,71047650,27900,27900,27900,27900,4
|
|
20240503,151600,70936050,27800,27800,27800,27800,0
|
|
20240503,151500,70936050,27800,27800,27800,27800,1
|
|
20240503,151400,70908250,27800,27800,27800,27800,0
|
|
20240503,151300,70908250,27800,27800,27800,27800,2
|
|
20240503,151200,70852650,27800,27800,27800,27800,0
|
|
20240503,151100,70852650,27800,27800,27800,27800,0
|
|
20240503,151000,70852650,27800,27800,27800,27800,0
|
|
20240503,150900,70852650,27800,27800,27800,27800,0
|
|
20240503,150800,70852650,27800,27800,27800,27800,1
|
|
20240503,150700,70824850,27800,27800,27800,27800,0
|
|
20240503,150600,70824850,27800,27800,27800,27800,0
|
|
20240503,150500,70824850,27800,27800,27800,27800,0
|
|
20240503,150400,70824850,27800,27800,27800,27800,0
|
|
20240503,150300,70824850,27800,27800,27800,27800,0
|
|
20240503,150200,70824850,27800,27800,27800,27800,1
|
|
20240503,150100,70797050,27800,27800,27800,27800,0
|
|
20240503,150000,70797050,27800,27800,27800,27800,1
|
|
20240503,145900,70769250,27900,27900,27900,27900,1
|
|
20240503,145800,70741350,27900,27900,27900,27900,3
|
|
20240503,145700,70657650,27900,27850,27900,27850,21
|
|
20240503,145600,70072600,27800,27800,27800,27800,0
|
|
20240503,145500,70072600,27800,27800,27800,27800,0
|
|
20240503,145400,70072600,27800,27800,27800,27800,0
|
|
20240503,145300,70072600,27800,27800,27800,27800,0
|
|
20240503,145200,70072600,27800,27800,27800,27800,1
|
|
20240503,145100,70044800,27800,27800,27800,27800,0
|
|
20240503,145000,70044800,27800,27800,27800,27800,0
|
|
20240503,144900,70044800,27800,27800,27800,27800,0
|
|
20240503,144800,70044800,27800,27800,27800,27800,0
|
|
20240503,144700,70044800,27800,27800,27800,27800,0
|
|
20240503,144600,70044800,27800,27800,27800,27800,2
|
|
20240503,144500,69989200,27800,27800,27800,27800,0
|
|
20240503,144400,69989200,27800,27800,27800,27800,2
|
|
20240503,144300,69933600,27800,27800,27800,27800,0
|
|
20240503,144200,69933600,27800,27800,27800,27800,0
|
|
20240503,144100,69933600,27800,27850,27850,27800,2
|
|
20240503,144000,69877950,27850,27850,27850,27850,0
|
|
20240503,143900,69877950,27850,27850,27850,27850,0
|
|
20240503,143800,69877950,27850,27850,27850,27850,9
|
|
20240503,143700,69627300,27850,27850,27850,27850,13
|
|
20240503,143600,69265250,27850,27850,27850,27850,0
|
|
20240503,143500,69265250,27850,27850,27850,27850,0
|
|
20240503,143400,69265250,27850,27850,27850,27850,0
|
|
20240503,143300,69265250,27850,27850,27850,27850,1
|
|
20240503,143200,69237400,27850,27850,27850,27850,0
|
|
20240503,143100,69237400,27850,27850,27850,27850,0
|
|
20240503,143000,69237400,27850,27850,27850,27850,0
|
|
20240503,142900,69237400,27850,27850,27850,27850,0
|
|
20240503,142800,69237400,27850,27850,27850,27850,0
|
|
20240503,142700,69237400,27850,27850,27850,27850,0
|
|
20240503,142600,69237400,27850,27850,27850,27850,0
|
|
20240503,142500,69237400,27850,27850,27850,27850,1
|
|
20240503,142400,69209550,27850,27850,27850,27850,0
|
|
20240503,142300,69209550,27850,27850,27850,27850,0
|
|
20240503,142200,69209550,27850,27850,27850,27850,0
|
|
20240503,142100,69209550,27850,27850,27850,27850,0
|
|
20240503,142000,69209550,27850,27850,27850,27850,0
|
|
20240503,141900,69209550,27850,27850,27850,27850,0
|
|
20240503,141800,69209550,27850,27850,27850,27850,1
|
|
20240503,141700,69181700,27950,27950,27950,27950,0
|
|
20240503,141600,69181700,27950,27950,27950,27950,2
|
|
20240503,141500,69125800,27950,27950,27950,27950,0
|
|
20240503,141400,69125800,27950,27950,27950,27950,0
|
|
20240503,141300,69125800,27950,27950,27950,27950,0
|
|
20240503,141200,69125800,27950,27950,27950,27950,1
|
|
20240503,141100,69097850,27950,27900,27950,27900,10
|
|
20240503,141000,68818600,27900,27900,27900,27900,0
|
|
20240503,140900,68818600,27900,27900,27900,27900,45
|
|
20240503,140800,67563100,27900,27900,27900,27900,0
|
|
20240503,140700,67563100,27900,27900,27900,27900,0
|
|
20240503,140600,67563100,27900,27900,27900,27900,1
|
|
20240503,140500,67535200,27950,27950,27950,27950,1
|
|
20240503,140400,67507250,27950,27950,27950,27950,50
|
|
20240503,140300,66109750,27950,27950,27950,27950,0
|
|
20240503,140200,66109750,27950,27950,27950,27950,14
|
|
20240503,140100,65718450,27950,27950,27950,27950,89
|
|
20240503,140000,63230900,27900,27900,27900,27900,4
|
|
20240503,135900,63119300,27900,27900,27900,27900,0
|
|
20240503,135800,63119300,27900,27900,27900,27900,1
|
|
20240503,135700,63091400,27900,27900,27900,27900,0
|
|
20240503,135600,63091400,27900,27900,27900,27900,0
|
|
20240503,135500,63091400,27900,27900,27900,27900,0
|
|
20240503,135400,63091400,27900,27900,27900,27900,0
|
|
20240503,135300,63091400,27900,27900,27900,27900,0
|
|
20240503,135200,63091400,27900,27900,27900,27900,2
|
|
20240503,135100,63035600,27900,27900,27900,27900,1
|
|
20240503,135000,63007700,27900,27900,27900,27900,0
|
|
20240503,134900,63007700,27900,27900,27900,27900,0
|
|
20240503,134800,63007700,27900,27900,27900,27900,0
|
|
20240503,134700,63007700,27900,27900,27900,27900,0
|
|
20240503,134600,63007700,27900,27900,27900,27900,0
|
|
20240503,134500,63007700,27900,27900,27900,27900,0
|
|
20240503,134400,63007700,27900,27900,27900,27900,0
|
|
20240503,134300,63007700,27900,27900,27950,27900,26
|
|
20240503,134200,62282050,27950,27950,27950,27950,29
|
|
20240503,134100,61471500,27950,27950,27950,27950,1
|
|
20240503,134000,61443550,27950,27950,27950,27950,51
|
|
20240503,133900,60018100,27950,27950,27950,27950,0
|
|
20240503,133800,60018100,27950,27950,27950,27950,0
|
|
20240503,133700,60018100,27950,27950,27950,27950,0
|
|
20240503,133600,60018100,27950,27950,27950,27950,1
|
|
20240503,133500,59990150,27950,27950,27950,27950,0
|
|
20240503,133400,59990150,27950,27950,27950,27950,0
|
|
20240503,133300,59990150,27950,27950,27950,27950,1
|
|
20240503,133200,59962200,27950,27900,27950,27900,241
|
|
20240503,133100,53237800,27900,27900,27900,27900,1
|
|
20240503,133000,53209900,27950,27950,27950,27950,0
|
|
20240503,132900,53209900,27950,27950,27950,27950,1
|
|
20240503,132800,53181950,27950,27950,27950,27950,0
|
|
20240503,132700,53181950,27950,27950,27950,27950,4
|
|
20240503,132600,53070150,27950,27950,27950,27950,64
|
|
20240503,132500,51281350,27900,27900,27900,27900,0
|
|
20240503,132400,51281350,27900,27900,27900,27900,1
|
|
20240503,132300,51253450,27950,27950,27950,27950,0
|
|
20240503,132200,51253450,27950,27950,27950,27950,2
|
|
20240503,132100,51197550,27950,27950,27950,27950,0
|
|
20240503,132000,51197550,27950,27950,27950,27950,0
|
|
20240503,131900,51197550,27950,27950,27950,27950,0
|
|
20240503,131800,51197550,27950,27950,27950,27950,2
|
|
20240503,131700,51141650,27950,27950,27950,27950,5
|
|
20240503,131600,51001900,27950,27900,27950,27900,21
|
|
20240503,131500,50415900,27900,27900,27900,27900,0
|
|
20240503,131400,50415900,27900,27900,27900,27900,0
|
|
20240503,131300,50415900,27900,27900,27900,27900,0
|
|
20240503,131200,50415900,27900,27900,27900,27900,0
|
|
20240503,131100,50415900,27900,27900,27900,27900,0
|
|
20240503,131000,50415900,27900,27900,27900,27900,0
|
|
20240503,130900,50415900,27900,27900,27900,27900,0
|
|
20240503,130800,50415900,27900,27900,27900,27900,1
|
|
20240503,130700,50388000,27900,27900,27900,27900,0
|
|
20240503,130600,50388000,27900,27900,27900,27900,0
|
|
20240503,130500,50388000,27900,27900,27900,27900,0
|
|
20240503,130400,50388000,27900,27900,27900,27900,0
|
|
20240503,130300,50388000,27900,27900,27900,27900,0
|
|
20240503,130200,50388000,27900,27900,27900,27900,0
|
|
20240503,130100,50388000,27900,27900,27900,27900,4
|
|
20240503,130000,50276400,27950,27900,27950,27900,22
|
|
20240503,125900,49662500,27950,27950,27950,27950,14
|
|
20240503,125800,49271200,27950,27950,27950,27950,6
|
|
20240503,125700,49103500,27950,27900,27950,27900,32
|
|
20240503,125600,48210500,27900,27900,27900,27900,0
|
|
20240503,125500,48210500,27900,27900,27900,27900,0
|
|
20240503,125400,48210500,27900,27900,27900,27900,0
|
|
20240503,125300,48210500,27900,27900,27900,27900,0
|
|
20240503,125200,48210500,27900,27900,27900,27900,0
|
|
20240503,125100,48210500,27900,27900,27900,27900,0
|
|
20240503,125000,48210500,27900,27900,27900,27900,0
|
|
20240503,124900,48210500,27900,27900,27900,27900,0
|
|
20240503,124800,48210500,27900,27900,27900,27900,0
|
|
20240503,124700,48210500,27900,27900,27900,27900,0
|
|
20240503,124600,48210500,27900,27900,27900,27900,0
|
|
20240503,124500,48210500,27900,27900,27900,27900,0
|
|
20240503,124400,48210500,27900,27900,27900,27900,0
|
|
20240503,124300,48210500,27900,27900,27900,27900,0
|
|
20240503,124200,48210500,27900,27900,27900,27900,0
|
|
20240503,124100,48210500,27900,27900,27900,27900,0
|
|
20240503,124000,48210500,27900,27900,27900,27900,0
|
|
20240503,123900,48210500,27900,27900,27900,27900,0
|
|
20240503,123800,48210500,27900,27900,27900,27900,29
|
|
20240503,123700,47401400,27900,27900,27900,27900,190
|
|
20240503,123600,42100400,27850,27850,27850,27850,23
|
|
20240503,123500,41459850,27850,27850,27850,27850,0
|
|
20240503,123400,41459850,27850,27850,27850,27850,0
|
|
20240503,123300,41459850,27850,27850,27850,27850,0
|
|
20240503,123200,41459850,27850,27850,27850,27850,0
|
|
20240503,123100,41459850,27850,27850,27850,27850,0
|
|
20240503,123000,41459850,27850,27850,27850,27850,3
|
|
20240503,122900,41376300,27800,27800,27800,27800,0
|
|
20240503,122800,41376300,27800,27800,27800,27800,0
|
|
20240503,122700,41376300,27800,27800,27800,27800,0
|
|
20240503,122600,41376300,27800,27800,27800,27800,0
|
|
20240503,122500,41376300,27800,27800,27800,27800,0
|
|
20240503,122400,41376300,27800,27800,27800,27800,0
|
|
20240503,122300,41376300,27800,27800,27800,27800,0
|
|
20240503,122200,41376300,27800,27800,27800,27800,0
|
|
20240503,122100,41376300,27800,27800,27800,27800,0
|
|
20240503,122000,41376300,27800,27800,27800,27800,0
|
|
20240503,121900,41376300,27800,27800,27800,27800,0
|
|
20240503,121800,41376300,27800,27800,27800,27800,0
|
|
20240503,121700,41376300,27800,27800,27800,27800,0
|
|
20240503,121600,41376300,27800,27800,27800,27800,0
|
|
20240503,121500,41376300,27800,27800,27800,27800,0
|
|
20240503,121400,41376300,27800,27800,27800,27800,0
|
|
20240503,121300,41376300,27800,27800,27800,27800,5
|
|
20240503,121200,41237300,27850,27850,27850,27850,5
|
|
20240503,121100,41098050,27850,27850,27850,27850,11
|
|
20240503,121000,40791700,27850,27850,27850,27850,1
|
|
20240503,120900,40763850,27850,27850,27850,27850,0
|
|
20240503,120800,40763850,27850,27850,27850,27850,0
|
|
20240503,120700,40763850,27850,27850,27850,27850,1
|
|
20240503,120600,40736000,27850,27850,27850,27850,0
|
|
20240503,120500,40736000,27850,27850,27850,27850,0
|
|
20240503,120400,40736000,27850,27850,27850,27850,0
|
|
20240503,120300,40736000,27850,27850,27850,27850,2
|
|
20240503,120200,40680300,27850,27850,27850,27850,0
|
|
20240503,120100,40680300,27850,27850,27850,27850,0
|
|
20240503,120000,40680300,27850,27850,27850,27850,1
|
|
20240503,115900,40652450,27850,27850,27850,27850,0
|
|
20240503,115800,40652450,27850,27850,27850,27800,318
|
|
20240503,115700,31810650,27800,27850,27850,27800,12
|
|
20240503,115600,31476650,27850,27850,27850,27850,5
|
|
20240503,115500,31337400,27850,27850,27850,27850,0
|
|
20240503,115400,31337400,27850,27850,27850,27850,0
|
|
20240503,115300,31337400,27850,27850,27850,27850,0
|
|
20240503,115200,31337400,27850,27850,27850,27850,1
|
|
20240503,115100,31309550,27850,27850,27850,27850,0
|
|
20240503,115000,31309550,27850,27850,27850,27850,0
|
|
20240503,114900,31309550,27850,27850,27850,27850,12
|
|
20240503,114800,30975350,27850,27850,27850,27850,18
|
|
20240503,114700,30474050,27850,27850,27850,27850,12
|
|
20240503,114600,30139850,27850,27850,27850,27850,0
|
|
20240503,114500,30139850,27850,27850,27850,27850,1
|
|
20240503,114400,30112000,27850,27850,27850,27850,0
|
|
20240503,114300,30112000,27850,27850,27850,27850,0
|
|
20240503,114200,30112000,27850,27850,27850,27850,1
|
|
20240503,114100,30084150,27850,27850,27850,27850,0
|
|
20240503,114000,30084150,27850,27850,27850,27850,0
|
|
20240503,113900,30084150,27850,27850,27850,27850,0
|
|
20240503,113800,30084150,27850,27850,27850,27850,21
|
|
20240503,113700,29499300,27850,27850,27850,27850,0
|
|
20240503,113600,29499300,27850,27850,27850,27850,16
|
|
20240503,113500,29053700,27850,27850,27850,27850,1
|
|
20240503,113400,29025850,27850,27850,27850,27850,0
|
|
20240503,113300,29025850,27850,27850,27850,27850,0
|
|
20240503,113200,29025850,27850,27850,27850,27850,0
|
|
20240503,113100,29025850,27850,27850,27850,27850,12
|
|
20240503,113000,28691650,27850,27850,27850,27850,0
|
|
20240503,112900,28691650,27850,27850,27850,27850,0
|
|
20240503,112800,28691650,27850,27850,27850,27850,0
|
|
20240503,112700,28691650,27850,27850,27850,27850,1
|
|
20240503,112600,28663800,27850,27850,27850,27850,0
|
|
20240503,112500,28663800,27850,27850,27850,27850,5
|
|
20240503,112400,28524550,27850,27850,27850,27850,6
|
|
20240503,112300,28357450,27850,27850,27850,27850,0
|
|
20240503,112200,28357450,27850,27850,27850,27850,0
|
|
20240503,112100,28357450,27850,27850,27850,27850,0
|
|
20240503,112000,28357450,27850,27850,27850,27850,8
|
|
20240503,111900,28134650,27850,27850,27850,27850,0
|
|
20240503,111800,28134650,27850,27850,27850,27850,0
|
|
20240503,111700,28134650,27850,27850,27850,27850,1
|
|
20240503,111600,28106800,27850,27850,27850,27850,0
|
|
20240503,111500,28106800,27850,27850,27850,27850,0
|
|
20240503,111400,28106800,27850,27850,27850,27850,0
|
|
20240503,111300,28106800,27850,27850,27850,27850,1
|
|
20240503,111200,28078950,27850,27850,27850,27850,0
|
|
20240503,111100,28078950,27850,27850,27850,27850,35
|
|
20240503,111000,27104200,27850,27850,27850,27850,1
|
|
20240503,110900,27076350,27850,27850,27850,27850,0
|
|
20240503,110800,27076350,27850,27850,27850,27850,0
|
|
20240503,110700,27076350,27850,27850,27850,27850,0
|
|
20240503,110600,27076350,27850,27850,27850,27850,4
|
|
20240503,110500,26964950,27800,27800,27800,27800,0
|
|
20240503,110400,26964950,27800,27800,27800,27800,0
|
|
20240503,110300,26964950,27800,27800,27800,27800,0
|
|
20240503,110200,26964950,27800,27800,27800,27800,0
|
|
20240503,110100,26964950,27800,27800,27800,27800,6
|
|
20240503,110000,26798150,27800,27800,27800,27800,0
|
|
20240503,105900,26798150,27800,27800,27800,27800,0
|
|
20240503,105800,26798150,27800,27800,27800,27800,0
|
|
20240503,105700,26798150,27800,27800,27800,27800,0
|
|
20240503,105600,26798150,27800,27850,27850,27800,8
|
|
20240503,105500,26575550,27850,27850,27850,27850,0
|
|
20240503,105400,26575550,27850,27850,27850,27850,0
|
|
20240503,105300,26575550,27850,27850,27850,27850,0
|
|
20240503,105200,26575550,27850,27850,27850,27850,0
|
|
20240503,105100,26575550,27850,27850,27850,27850,17
|
|
20240503,105000,26102100,27850,27850,27850,27850,0
|
|
20240503,104900,26102100,27850,27850,27850,27850,6
|
|
20240503,104800,25935000,27850,27850,27850,27850,1
|
|
20240503,104700,25907150,27850,27850,27850,27850,0
|
|
20240503,104600,25907150,27850,27850,27850,27850,0
|
|
20240503,104500,25907150,27850,27850,27850,27850,2
|
|
20240503,104400,25851450,27900,27900,27900,27900,0
|
|
20240503,104300,25851450,27900,27900,27900,27900,0
|
|
20240503,104200,25851450,27900,27900,27900,27900,0
|
|
20240503,104100,25851450,27900,27900,27900,27900,1
|
|
20240503,104000,25823550,27900,27900,27900,27900,0
|
|
20240503,103900,25823550,27900,27900,27900,27900,0
|
|
20240503,103800,25823550,27900,27900,27900,27900,0
|
|
20240503,103700,25823550,27900,27900,27900,27900,1
|
|
20240503,103600,25795650,27900,27900,27900,27900,0
|
|
20240503,103500,25795650,27900,27900,27900,27900,0
|
|
20240503,103400,25795650,27900,27900,27900,27900,2
|
|
20240503,103300,25739850,27900,27900,27900,27900,0
|
|
20240503,103200,25739850,27900,27900,27900,27900,0
|
|
20240503,103100,25739850,27900,27900,27900,27900,0
|
|
20240503,103000,25739850,27900,27900,27900,27900,1
|
|
20240503,102900,25711950,27900,27900,27900,27900,1
|
|
20240503,102800,25684050,27850,27850,27850,27850,0
|
|
20240503,102700,25684050,27850,27850,27850,27850,8
|
|
20240503,102600,25461250,27850,27850,27850,27850,0
|
|
20240503,102500,25461250,27850,27850,27850,27850,5
|
|
20240503,102400,25322000,27850,27850,27850,27850,0
|
|
20240503,102300,25322000,27850,27850,27850,27850,0
|
|
20240503,102200,25322000,27850,27850,27850,27850,0
|
|
20240503,102100,25322000,27850,27850,27850,27850,0
|
|
20240503,102000,25322000,27850,27850,27850,27850,0
|
|
20240503,101900,25322000,27850,27850,27850,27850,0
|
|
20240503,101800,25322000,27850,27900,27900,27850,2
|
|
20240503,101700,25266250,27850,27850,27850,27850,0
|
|
20240503,101600,25266250,27850,27850,27850,27850,0
|
|
20240503,101500,25266250,27850,27850,27850,27850,6
|
|
20240503,101400,25099150,27850,27850,27850,27850,0
|
|
20240503,101300,25099150,27850,27850,27850,27850,1
|
|
20240503,101200,25071300,27850,27850,27850,27850,0
|
|
20240503,101100,25071300,27850,27850,27850,27850,0
|
|
20240503,101000,25071300,27850,27850,27850,27850,89
|
|
20240503,100900,22592650,27800,27800,27800,27800,13
|
|
20240503,100800,22231250,27850,27850,27850,27850,0
|
|
20240503,100700,22231250,27850,27850,27850,27850,0
|
|
20240503,100600,22231250,27850,27850,27850,27850,0
|
|
20240503,100500,22231250,27850,27850,27850,27850,1
|
|
20240503,100400,22203400,27850,27850,27850,27850,3
|
|
20240503,100300,22119850,27850,27850,27850,27850,1
|
|
20240503,100200,22092000,27800,27800,27800,27800,0
|
|
20240503,100100,22092000,27800,27800,27800,27800,0
|
|
20240503,100000,22092000,27800,27800,27800,27800,20
|
|
20240503,095900,21536000,27800,27800,27800,27800,0
|
|
20240503,095800,21536000,27800,27800,27800,27800,0
|
|
20240503,095700,21536000,27800,27800,27800,27800,2
|
|
20240503,095600,21480400,27800,27800,27800,27800,8
|
|
20240503,095500,21258000,27800,27800,27800,27800,2
|
|
20240503,095400,21202400,27800,27800,27800,27800,4
|
|
20240503,095300,21091200,27800,27800,27800,27800,0
|
|
20240503,095200,21091200,27800,27800,27800,27800,0
|
|
20240503,095100,21091200,27800,27800,27800,27800,1
|
|
20240503,095000,21063400,27800,27800,27800,27800,0
|
|
20240503,094900,21063400,27800,27800,27800,27800,0
|
|
20240503,094800,21063400,27800,27800,27800,27800,1
|
|
20240503,094700,21035600,27850,27850,27850,27850,0
|
|
20240503,094600,21035600,27850,27750,27850,27750,89
|
|
20240503,094500,18564950,27800,27800,27800,27800,84
|
|
20240503,094400,16229750,27800,27800,27800,27800,0
|
|
20240503,094300,16229750,27800,27800,27800,27800,12
|
|
20240503,094200,15896150,27800,27800,27800,27800,0
|
|
20240503,094100,15896150,27800,27800,27800,27800,10
|
|
20240503,094000,15618150,27800,27800,27800,27800,58
|
|
20240503,093900,14005750,27800,27800,27800,27800,0
|
|
20240503,093800,14005750,27800,27800,27800,27800,0
|
|
20240503,093700,14005750,27800,27800,27800,27800,2
|
|
20240503,093600,13950150,27800,27800,27800,27800,54
|
|
20240503,093500,12448950,27800,27800,27800,27800,0
|
|
20240503,093400,12448950,27800,27800,27800,27800,0
|
|
20240503,093300,12448950,27800,27800,27800,27800,1
|
|
20240503,093200,12421150,27800,27800,27800,27800,2
|
|
20240503,093100,12365550,27800,27800,27800,27800,53
|
|
20240503,093000,10892150,27750,27750,27750,27750,0
|
|
20240503,092900,10892150,27750,27750,27750,27750,0
|
|
20240503,092800,10892150,27750,27750,27750,27750,0
|
|
20240503,092700,10892150,27750,27750,27750,27750,40
|
|
20240503,092600,9782150,27850,27850,27850,27850,1
|
|
20240503,092500,9754300,27850,27850,27850,27850,0
|
|
20240503,092400,9754300,27850,27850,27850,27850,0
|
|
20240503,092300,9754300,27850,27850,27850,27850,2
|
|
20240503,092200,9698600,27850,27850,27850,27850,0
|
|
20240503,092100,9698600,27850,27850,27850,27850,0
|
|
20240503,092000,9698600,27850,27850,27850,27850,2
|
|
20240503,091900,9642900,27850,27850,27850,27850,0
|
|
20240503,091800,9642900,27850,27850,27850,27850,0
|
|
20240503,091700,9642900,27850,27700,27850,27700,343
|
|
20240503,091600,139250,27850,27850,27850,27850,0
|
|
20240503,091500,139250,27850,27850,27850,27850,0
|
|
20240503,091400,139250,27850,27850,27850,27850,4
|
|
20240503,091300,27850,27850,27850,27850,27850,0
|
|
20240503,091200,27850,27850,27850,27850,27850,0
|
|
20240503,091100,27850,27850,27850,27850,27850,0
|
|
20240503,091000,27850,27850,27850,27850,27850,1
|
|
20240503,090900,0,27900,27900,27900,27900,0
|
|
20240503,090800,0,27900,27900,27900,27900,0
|
|
20240503,090700,0,27900,27900,27900,27900,0
|
|
20240503,090600,0,27900,27900,27900,27900,0
|
|
20240503,090500,0,27900,27900,27900,27900,0
|
|
20240503,090400,0,27900,27900,27900,27900,0
|
|
20240503,090300,0,27900,27900,27900,27900,0
|
|
20240503,090200,0,27900,27900,27900,27900,0
|
|
20240503,090100,0,27900,27900,27900,27900,0
|
|
20240503,090000,0,27900,27900,27900,27900,0
|