666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,200300,120720000,28800,28800,28800,28800,58
|
|
20240517,200200,120720000,28800,28800,28800,28800,0
|
|
20240517,200100,120720000,28800,28800,28800,28800,0
|
|
20240517,200000,120720000,28800,28800,28800,28800,0
|
|
20240517,195900,120720000,28800,28800,28800,28800,0
|
|
20240517,195800,120720000,28800,28800,28800,28800,0
|
|
20240517,195700,120720000,28800,28800,28800,28800,0
|
|
20240517,195600,120720000,28800,28800,28800,28800,0
|
|
20240517,195500,120720000,28800,28800,28800,28800,0
|
|
20240517,195400,120720000,28800,28800,28800,28800,0
|
|
20240517,195300,120720000,28800,28800,28800,28800,0
|
|
20240517,195200,120720000,28800,28800,28800,28800,0
|
|
20240517,195100,120720000,28800,28800,28800,28800,0
|
|
20240517,195000,120720000,28800,28800,28800,28800,0
|
|
20240517,194900,120720000,28800,28800,28800,28800,0
|
|
20240517,194800,120720000,28800,28800,28800,28800,0
|
|
20240517,194700,120720000,28800,28800,28800,28800,0
|
|
20240517,194600,120720000,28800,28800,28800,28800,0
|
|
20240517,194500,120720000,28800,28800,28800,28800,0
|
|
20240517,194400,120720000,28800,28800,28800,28800,0
|
|
20240517,194300,120720000,28800,28800,28800,28800,0
|
|
20240517,194200,120720000,28800,28800,28800,28800,0
|
|
20240517,194100,120720000,28800,28800,28800,28800,0
|
|
20240517,194000,120720000,28800,28800,28800,28800,0
|
|
20240517,193900,120720000,28800,28800,28800,28800,0
|
|
20240517,193800,120720000,28800,28800,28800,28800,0
|
|
20240517,193700,120720000,28800,28800,28800,28800,0
|
|
20240517,193600,120720000,28800,28800,28800,28800,0
|
|
20240517,193500,120720000,28800,28800,28800,28800,0
|
|
20240517,193400,120720000,28800,28800,28800,28800,0
|
|
20240517,193300,120720000,28800,28800,28800,28800,58
|
|
20240517,193200,120720000,28800,28800,28800,28800,0
|
|
20240517,193100,120720000,28800,28800,28800,28800,0
|
|
20240517,193000,120720000,28800,28800,28800,28800,0
|
|
20240517,192900,120720000,28800,28800,28800,28800,0
|
|
20240517,192800,120720000,28800,28800,28800,28800,0
|
|
20240517,192700,120720000,28800,28800,28800,28800,0
|
|
20240517,192600,120720000,28800,28800,28800,28800,0
|
|
20240517,192500,120720000,28800,28800,28800,28800,0
|
|
20240517,192400,120720000,28800,28800,28800,28800,0
|
|
20240517,192300,120720000,28800,28800,28800,28800,0
|
|
20240517,192200,120720000,28800,28800,28800,28800,0
|
|
20240517,192100,120720000,28800,28800,28800,28800,0
|
|
20240517,192000,120720000,28800,28800,28800,28800,0
|
|
20240517,191900,120720000,28800,28800,28800,28800,0
|
|
20240517,191800,120720000,28800,28800,28800,28800,0
|
|
20240517,191700,120720000,28800,28800,28800,28800,0
|
|
20240517,191600,120720000,28800,28800,28800,28800,0
|
|
20240517,191500,120720000,28800,28800,28800,28800,0
|
|
20240517,191400,120720000,28800,28800,28800,28800,0
|
|
20240517,191300,120720000,28800,28800,28800,28800,0
|
|
20240517,191200,120720000,28800,28800,28800,28800,0
|
|
20240517,191100,120720000,28800,28800,28800,28800,0
|
|
20240517,191000,120720000,28800,28800,28800,28800,0
|
|
20240517,190900,120720000,28800,28800,28800,28800,0
|
|
20240517,190800,120720000,28800,28800,28800,28800,0
|
|
20240517,190700,120720000,28800,28800,28800,28800,0
|
|
20240517,190600,120720000,28800,28800,28800,28800,0
|
|
20240517,190500,120720000,28800,28800,28800,28800,0
|
|
20240517,190400,120720000,28800,28800,28800,28800,0
|
|
20240517,190300,120720000,28800,28800,28800,28800,58
|
|
20240517,190200,120720000,28800,28800,28800,28800,0
|
|
20240517,190100,120720000,28800,28800,28800,28800,0
|
|
20240517,190000,120720000,28800,28800,28800,28800,0
|
|
20240517,185900,120720000,28800,28800,28800,28800,0
|
|
20240517,185800,120720000,28800,28800,28800,28800,0
|
|
20240517,185700,120720000,28800,28800,28800,28800,0
|
|
20240517,185600,120720000,28800,28800,28800,28800,0
|
|
20240517,185500,120720000,28800,28800,28800,28800,0
|
|
20240517,185400,120720000,28800,28800,28800,28800,0
|
|
20240517,185300,120720000,28800,28800,28800,28800,0
|
|
20240517,185200,120720000,28800,28800,28800,28800,0
|
|
20240517,185100,120720000,28800,28800,28800,28800,0
|
|
20240517,185000,120720000,28800,28800,28800,28800,0
|
|
20240517,184900,120720000,28800,28800,28800,28800,0
|
|
20240517,184800,120720000,28800,28800,28800,28800,0
|
|
20240517,184700,120720000,28800,28800,28800,28800,0
|
|
20240517,184600,120720000,28800,28800,28800,28800,0
|
|
20240517,184500,120720000,28800,28800,28800,28800,0
|
|
20240517,184400,120720000,28800,28800,28800,28800,0
|
|
20240517,184300,120720000,28800,28800,28800,28800,0
|
|
20240517,184200,120720000,28800,28800,28800,28800,0
|
|
20240517,184100,120720000,28800,28800,28800,28800,0
|
|
20240517,184000,120720000,28800,28800,28800,28800,0
|
|
20240517,183900,120720000,28800,28800,28800,28800,0
|
|
20240517,183800,120720000,28800,28800,28800,28800,0
|
|
20240517,183700,120720000,28800,28800,28800,28800,0
|
|
20240517,183600,120720000,28800,28800,28800,28800,0
|
|
20240517,183500,120720000,28800,28800,28800,28800,0
|
|
20240517,183400,120720000,28800,28800,28800,28800,0
|
|
20240517,183300,120720000,28800,28800,28800,28800,58
|
|
20240517,183200,120720000,28800,28800,28800,28800,0
|
|
20240517,183100,120720000,28800,28800,28800,28800,0
|
|
20240517,183000,120720000,28800,28800,28800,28800,0
|
|
20240517,182900,120720000,28800,28800,28800,28800,0
|
|
20240517,182800,120720000,28800,28800,28800,28800,0
|
|
20240517,182700,120720000,28800,28800,28800,28800,0
|
|
20240517,182600,120720000,28800,28800,28800,28800,0
|
|
20240517,182500,120720000,28800,28800,28800,28800,0
|
|
20240517,182400,120720000,28800,28800,28800,28800,0
|
|
20240517,182300,120720000,28800,28800,28800,28800,0
|
|
20240517,182200,120720000,28800,28800,28800,28800,0
|
|
20240517,182100,120720000,28800,28800,28800,28800,0
|
|
20240517,182000,120720000,28800,28800,28800,28800,0
|
|
20240517,181900,120720000,28800,28800,28800,28800,0
|
|
20240517,181800,120720000,28800,28800,28800,28800,0
|
|
20240517,181700,120720000,28800,28800,28800,28800,0
|
|
20240517,181600,120720000,28800,28800,28800,28800,0
|
|
20240517,181500,120720000,28800,28800,28800,28800,0
|
|
20240517,181400,120720000,28800,28800,28800,28800,0
|
|
20240517,181300,120720000,28800,28800,28800,28800,0
|
|
20240517,181200,120720000,28800,28800,28800,28800,0
|
|
20240517,181100,120720000,28800,28800,28800,28800,0
|
|
20240517,181000,120720000,28800,28800,28800,28800,0
|
|
20240517,180900,120720000,28800,28800,28800,28800,0
|
|
20240517,180800,120720000,28800,28800,28800,28800,0
|
|
20240517,180700,120720000,28800,28800,28800,28800,0
|
|
20240517,180600,120720000,28800,28800,28800,28800,0
|
|
20240517,180500,120720000,28800,28800,28800,28800,0
|
|
20240517,180400,120720000,28800,28800,28800,28800,0
|
|
20240517,180300,120720000,28800,28800,28800,28800,58
|
|
20240517,180200,120720000,28800,28800,28800,28800,0
|
|
20240517,180100,120720000,28800,28800,28800,28800,0
|
|
20240517,180000,120720000,28800,28800,28800,28800,0
|
|
20240517,175900,120720000,28800,28800,28800,28800,0
|
|
20240517,175800,120720000,28800,28800,28800,28800,0
|
|
20240517,175700,120720000,28800,28800,28800,28800,0
|
|
20240517,175600,120720000,28800,28800,28800,28800,0
|
|
20240517,175500,120720000,28800,28800,28800,28800,0
|
|
20240517,175400,120720000,28800,28800,28800,28800,0
|
|
20240517,175300,120720000,28800,28800,28800,28800,0
|
|
20240517,175200,120720000,28800,28800,28800,28800,0
|
|
20240517,175100,120720000,28800,28800,28800,28800,0
|
|
20240517,175000,120720000,28800,28800,28800,28800,0
|
|
20240517,174900,120720000,28800,28800,28800,28800,0
|
|
20240517,174800,120720000,28800,28800,28800,28800,0
|
|
20240517,174700,120720000,28800,28800,28800,28800,0
|
|
20240517,174600,120720000,28800,28800,28800,28800,0
|
|
20240517,174500,120720000,28800,28800,28800,28800,0
|
|
20240517,174400,120720000,28800,28800,28800,28800,0
|
|
20240517,174300,120720000,28800,28800,28800,28800,0
|
|
20240517,174200,120720000,28800,28800,28800,28800,0
|
|
20240517,174100,120720000,28800,28800,28800,28800,0
|
|
20240517,174000,120720000,28800,28800,28800,28800,0
|
|
20240517,173900,120720000,28800,28800,28800,28800,0
|
|
20240517,173800,120720000,28800,28800,28800,28800,0
|
|
20240517,173700,120720000,28800,28800,28800,28800,0
|
|
20240517,173600,120720000,28800,28800,28800,28800,0
|
|
20240517,173500,120720000,28800,28800,28800,28800,0
|
|
20240517,173400,120720000,28800,28800,28800,28800,0
|
|
20240517,173300,120720000,28800,28800,28800,28800,58
|
|
20240517,173200,120720000,28800,28800,28800,28800,0
|
|
20240517,173100,120720000,28800,28800,28800,28800,0
|
|
20240517,173000,120720000,28800,28800,28800,28800,0
|
|
20240517,172900,120720000,28800,28800,28800,28800,0
|
|
20240517,172800,120720000,28800,28800,28800,28800,0
|
|
20240517,172700,120720000,28800,28800,28800,28800,0
|
|
20240517,172600,120720000,28800,28800,28800,28800,0
|
|
20240517,172500,120720000,28800,28800,28800,28800,0
|
|
20240517,172400,120720000,28800,28800,28800,28800,0
|
|
20240517,172300,120720000,28800,28800,28800,28800,0
|
|
20240517,172200,120720000,28800,28800,28800,28800,0
|
|
20240517,172100,120720000,28800,28800,28800,28800,0
|
|
20240517,172000,120720000,28800,28800,28800,28800,0
|
|
20240517,171900,120720000,28800,28800,28800,28800,0
|
|
20240517,171800,120720000,28800,28800,28800,28800,0
|
|
20240517,171700,120720000,28800,28800,28800,28800,0
|
|
20240517,171600,120720000,28800,28800,28800,28800,0
|
|
20240517,171500,120720000,28800,28800,28800,28800,0
|
|
20240517,171400,120720000,28800,28800,28800,28800,0
|
|
20240517,171300,120720000,28800,28800,28800,28800,0
|
|
20240517,171200,120720000,28800,28800,28800,28800,0
|
|
20240517,171100,120720000,28800,28800,28800,28800,0
|
|
20240517,171000,120720000,28800,28800,28800,28800,0
|
|
20240517,170900,120720000,28800,28800,28800,28800,0
|
|
20240517,170800,120720000,28800,28800,28800,28800,0
|
|
20240517,170700,120720000,28800,28800,28800,28800,0
|
|
20240517,170600,120720000,28800,28800,28800,28800,0
|
|
20240517,170500,120720000,28800,28800,28800,28800,0
|
|
20240517,170400,120720000,28800,28800,28800,28800,0
|
|
20240517,170300,120720000,28800,28800,28800,28800,58
|
|
20240517,170200,120720000,28800,28800,28800,28800,0
|
|
20240517,170100,120720000,28800,28800,28800,28800,0
|
|
20240517,170000,120720000,28800,28800,28800,28800,0
|
|
20240517,165900,120720000,28800,28800,28800,28800,0
|
|
20240517,165800,120720000,28800,28800,28800,28800,0
|
|
20240517,165700,120720000,28800,28800,28800,28800,0
|
|
20240517,165600,120720000,28800,28800,28800,28800,0
|
|
20240517,165500,120720000,28800,28800,28800,28800,0
|
|
20240517,165400,120720000,28800,28800,28800,28800,0
|
|
20240517,165300,120720000,28800,28800,28800,28800,0
|
|
20240517,165200,120720000,28800,28800,28800,28800,0
|
|
20240517,165100,120720000,28800,28800,28800,28800,0
|
|
20240517,165000,120720000,28800,28800,28800,28800,0
|
|
20240517,164900,120720000,28800,28800,28800,28800,0
|
|
20240517,164800,120720000,28800,28800,28800,28800,0
|
|
20240517,164700,120720000,28800,28800,28800,28800,0
|
|
20240517,164600,120720000,28800,28800,28800,28800,0
|
|
20240517,164500,120720000,28800,28800,28800,28800,0
|
|
20240517,164400,120720000,28800,28800,28800,28800,0
|
|
20240517,164300,120720000,28800,28800,28800,28800,0
|
|
20240517,164200,120720000,28800,28800,28800,28800,0
|
|
20240517,164100,120720000,28800,28800,28800,28800,0
|
|
20240517,164000,120720000,28800,28800,28800,28800,0
|
|
20240517,163900,120720000,28800,28800,28800,28800,0
|
|
20240517,163800,120720000,28800,28800,28800,28800,0
|
|
20240517,163700,120720000,28800,28800,28800,28800,0
|
|
20240517,163600,120720000,28800,28800,28800,28800,0
|
|
20240517,163500,120720000,28800,28800,28800,28800,0
|
|
20240517,163400,120720000,28800,28800,28800,28800,0
|
|
20240517,163300,120720000,28800,28800,28800,28800,58
|
|
20240517,163200,120720000,28800,28800,28800,28800,0
|
|
20240517,163100,120720000,28800,28800,28800,28800,0
|
|
20240517,163000,120720000,28800,28800,28800,28800,0
|
|
20240517,162900,120720000,28800,28800,28800,28800,0
|
|
20240517,162800,120720000,28800,28800,28800,28800,0
|
|
20240517,162700,120720000,28800,28800,28800,28800,0
|
|
20240517,162600,120720000,28800,28800,28800,28800,0
|
|
20240517,162500,120720000,28800,28800,28800,28800,0
|
|
20240517,162400,120720000,28800,28800,28800,28800,0
|
|
20240517,162300,120720000,28800,28800,28800,28800,0
|
|
20240517,162200,120720000,28800,28800,28800,28800,0
|
|
20240517,162100,120720000,28800,28800,28800,28800,0
|
|
20240517,162000,120720000,28800,28800,28800,28800,0
|
|
20240517,161900,120720000,28800,28800,28800,28800,0
|
|
20240517,161800,120720000,28800,28800,28800,28800,0
|
|
20240517,161700,120720000,28800,28800,28800,28800,0
|
|
20240517,161600,120720000,28800,28800,28800,28800,0
|
|
20240517,161500,120720000,28800,28800,28800,28800,0
|
|
20240517,161400,120720000,28800,28800,28800,28800,0
|
|
20240517,161300,120720000,28800,28800,28800,28800,0
|
|
20240517,161200,120720000,28800,28800,28800,28800,0
|
|
20240517,161100,120720000,28800,28800,28800,28800,0
|
|
20240517,161000,120720000,28800,28800,28800,28800,0
|
|
20240517,160900,120720000,28800,28800,28800,28800,0
|
|
20240517,160800,120720000,28800,28800,28800,28800,0
|
|
20240517,160700,120720000,28800,28800,28800,28800,0
|
|
20240517,160600,120720000,28800,28800,28800,28800,0
|
|
20240517,160500,120720000,28800,28800,28800,28800,0
|
|
20240517,160400,120720000,28800,28800,28800,28800,0
|
|
20240517,160300,120720000,28800,28800,28800,28800,58
|
|
20240517,160200,120720000,28800,28800,28800,28800,0
|
|
20240517,160100,120720000,28800,28800,28800,28800,0
|
|
20240517,160000,120720000,28800,28800,28800,28800,0
|
|
20240517,155900,120720000,28800,28800,28800,28800,0
|
|
20240517,155800,120720000,28800,28800,28800,28800,0
|
|
20240517,155700,120720000,28800,28800,28800,28800,0
|
|
20240517,155600,120720000,28800,28800,28800,28800,0
|
|
20240517,155500,120720000,28800,28800,28800,28800,0
|
|
20240517,155400,120720000,28800,28800,28800,28800,0
|
|
20240517,155300,120720000,28800,28800,28800,28800,0
|
|
20240517,155200,120720000,28800,28800,28800,28800,0
|
|
20240517,155100,120720000,28800,28800,28800,28800,0
|
|
20240517,155000,120720000,28800,28800,28800,28800,0
|
|
20240517,154900,120720000,28800,28800,28800,28800,0
|
|
20240517,154800,120720000,28800,28800,28800,28800,0
|
|
20240517,154700,120720000,28800,28800,28800,28800,0
|
|
20240517,154600,120720000,28800,28800,28800,28800,0
|
|
20240517,154500,120720000,28800,28800,28800,28800,0
|
|
20240517,154400,120720000,28800,28800,28800,28800,0
|
|
20240517,154300,120720000,28800,28800,28800,28800,0
|
|
20240517,154200,120720000,28800,28800,28800,28800,0
|
|
20240517,154100,120720000,28800,28800,28800,28800,0
|
|
20240517,154000,120720000,28800,28800,28800,28800,0
|
|
20240517,153900,120720000,28800,28800,28800,28800,0
|
|
20240517,153800,120720000,28800,28800,28800,28800,0
|
|
20240517,153700,120720000,28800,28800,28800,28800,0
|
|
20240517,153600,120720000,28800,28800,28800,28800,0
|
|
20240517,153500,120720000,28800,28800,28800,28800,0
|
|
20240517,153400,120720000,28800,28800,28800,28800,0
|
|
20240517,153300,120720000,28800,28800,28800,28800,58
|
|
20240517,153200,120720000,28800,28800,28800,28800,0
|
|
20240517,153100,120720000,28800,28800,28800,28800,0
|
|
20240517,153000,120720000,28800,28800,28800,28800,58
|
|
20240517,152900,119049600,28800,28800,28800,28800,0
|
|
20240517,152800,119049600,28800,28800,28800,28800,0
|
|
20240517,152700,119049600,28800,28800,28800,28800,0
|
|
20240517,152600,119049600,28800,28800,28800,28800,0
|
|
20240517,152500,119049600,28800,28800,28800,28800,0
|
|
20240517,152400,119049600,28800,28800,28800,28800,0
|
|
20240517,152300,119049600,28800,28800,28800,28800,0
|
|
20240517,152200,119049600,28800,28800,28800,28800,0
|
|
20240517,152100,119049600,28800,28800,28800,28800,0
|
|
20240517,152000,119049600,28800,28800,28800,28800,0
|
|
20240517,151900,119049600,28800,28650,28800,28650,12
|
|
20240517,151800,118704750,28800,28800,28800,28800,0
|
|
20240517,151700,118704750,28800,28800,28800,28800,0
|
|
20240517,151600,118704750,28800,28800,28800,28800,1
|
|
20240517,151500,118675950,28700,28700,28700,28700,0
|
|
20240517,151400,118675950,28700,28700,28700,28700,0
|
|
20240517,151300,118675950,28700,28700,28700,28700,48
|
|
20240517,151200,117298350,28700,28700,28700,28700,0
|
|
20240517,151100,117298350,28700,28700,28700,28700,0
|
|
20240517,151000,117298350,28700,28700,28700,28700,1
|
|
20240517,150900,117269650,28750,28750,28750,28750,0
|
|
20240517,150800,117269650,28750,28750,28750,28750,0
|
|
20240517,150700,117269650,28750,28750,28750,28750,1
|
|
20240517,150600,117240900,28750,28750,28750,28750,46
|
|
20240517,150500,115918400,28700,28700,28700,28700,0
|
|
20240517,150400,115918400,28700,28700,28700,28700,0
|
|
20240517,150300,115918400,28700,28700,28700,28700,0
|
|
20240517,150200,115918400,28700,28700,28700,28700,21
|
|
20240517,150100,115315700,28700,28700,28700,28700,5
|
|
20240517,150000,115172200,28700,28700,28700,28700,0
|
|
20240517,145900,115172200,28700,28700,28700,28700,0
|
|
20240517,145800,115172200,28700,28700,28700,28700,0
|
|
20240517,145700,115172200,28700,28700,28700,28700,0
|
|
20240517,145600,115172200,28700,28700,28700,28700,0
|
|
20240517,145500,115172200,28700,28700,28700,28700,0
|
|
20240517,145400,115172200,28700,28700,28700,28700,20
|
|
20240517,145300,114598200,28750,28750,28750,28750,0
|
|
20240517,145200,114598200,28750,28750,28750,28750,0
|
|
20240517,145100,114598200,28750,28750,28750,28750,0
|
|
20240517,145000,114598200,28750,28750,28750,28750,1
|
|
20240517,144900,114569450,28750,28750,28750,28750,0
|
|
20240517,144800,114569450,28750,28750,28750,28750,0
|
|
20240517,144700,114569450,28750,28750,28750,28750,0
|
|
20240517,144600,114569450,28750,28750,28750,28750,6
|
|
20240517,144500,114396950,28750,28750,28750,28750,0
|
|
20240517,144400,114396950,28750,28750,28750,28750,0
|
|
20240517,144300,114396950,28750,28750,28750,28750,0
|
|
20240517,144200,114396950,28750,28750,28750,28750,1
|
|
20240517,144100,114368200,28750,28750,28750,28750,3
|
|
20240517,144000,114281950,28700,28700,28700,28700,0
|
|
20240517,143900,114281950,28700,28700,28700,28700,0
|
|
20240517,143800,114281950,28700,28700,28700,28700,0
|
|
20240517,143700,114281950,28700,28700,28700,28700,0
|
|
20240517,143600,114281950,28700,28700,28700,28700,0
|
|
20240517,143500,114281950,28700,28700,28700,28700,0
|
|
20240517,143400,114281950,28700,28700,28700,28700,0
|
|
20240517,143300,114281950,28700,28700,28700,28700,0
|
|
20240517,143200,114281950,28700,28700,28700,28700,0
|
|
20240517,143100,114281950,28700,28700,28700,28700,0
|
|
20240517,143000,114281950,28700,28700,28700,28700,0
|
|
20240517,142900,114281950,28700,28700,28700,28700,0
|
|
20240517,142800,114281950,28700,28700,28700,28700,0
|
|
20240517,142700,114281950,28700,28700,28700,28700,0
|
|
20240517,142600,114281950,28700,28700,28700,28700,0
|
|
20240517,142500,114281950,28700,28700,28700,28700,0
|
|
20240517,142400,114281950,28700,28700,28700,28700,0
|
|
20240517,142300,114281950,28700,28700,28700,28700,0
|
|
20240517,142200,114281950,28700,28700,28700,28700,3
|
|
20240517,142100,114195850,28700,28700,28700,28700,0
|
|
20240517,142000,114195850,28700,28700,28700,28700,0
|
|
20240517,141900,114195850,28700,28700,28700,28700,0
|
|
20240517,141800,114195850,28700,28700,28700,28700,0
|
|
20240517,141700,114195850,28700,28700,28700,28700,20
|
|
20240517,141600,113621850,28700,28700,28700,28700,0
|
|
20240517,141500,113621850,28700,28700,28700,28700,10
|
|
20240517,141400,113334850,28700,28700,28700,28700,0
|
|
20240517,141300,113334850,28700,28700,28700,28700,0
|
|
20240517,141200,113334850,28700,28700,28700,28700,0
|
|
20240517,141100,113334850,28700,28700,28700,28700,0
|
|
20240517,141000,113334850,28700,28700,28700,28700,0
|
|
20240517,140900,113334850,28700,28700,28700,28700,0
|
|
20240517,140800,113334850,28700,28700,28700,28700,40
|
|
20240517,140700,112186850,28650,28650,28650,28650,0
|
|
20240517,140600,112186850,28650,28650,28650,28650,0
|
|
20240517,140500,112186850,28650,28650,28650,28650,0
|
|
20240517,140400,112186850,28650,28650,28650,28650,0
|
|
20240517,140300,112186850,28650,28650,28650,28650,0
|
|
20240517,140200,112186850,28650,28650,28650,28650,0
|
|
20240517,140100,112186850,28650,28650,28650,28650,0
|
|
20240517,140000,112186850,28650,28650,28650,28650,0
|
|
20240517,135900,112186850,28650,28650,28650,28650,0
|
|
20240517,135800,112186850,28650,28650,28650,28650,0
|
|
20240517,135700,112186850,28650,28650,28650,28650,99
|
|
20240517,135600,109350500,28700,28700,28700,28700,0
|
|
20240517,135500,109350500,28700,28700,28700,28700,0
|
|
20240517,135400,109350500,28700,28700,28700,28700,0
|
|
20240517,135300,109350500,28700,28700,28700,28700,0
|
|
20240517,135200,109350500,28700,28700,28700,28700,0
|
|
20240517,135100,109350500,28700,28700,28700,28700,0
|
|
20240517,135000,109350500,28700,28700,28700,28700,14
|
|
20240517,134900,108948700,28700,28700,28700,28700,17
|
|
20240517,134800,108460800,28700,28700,28700,28700,0
|
|
20240517,134700,108460800,28700,28700,28700,28700,0
|
|
20240517,134600,108460800,28700,28700,28700,28700,0
|
|
20240517,134500,108460800,28700,28700,28700,28700,0
|
|
20240517,134400,108460800,28700,28700,28700,28700,0
|
|
20240517,134300,108460800,28700,28700,28700,28700,0
|
|
20240517,134200,108460800,28700,28650,28700,28650,12
|
|
20240517,134100,108116450,28700,28700,28700,28700,0
|
|
20240517,134000,108116450,28700,28700,28700,28700,0
|
|
20240517,133900,108116450,28700,28700,28700,28700,0
|
|
20240517,133800,108116450,28700,28700,28700,28700,0
|
|
20240517,133700,108116450,28700,28700,28700,28700,0
|
|
20240517,133600,108116450,28700,28650,28700,28650,22
|
|
20240517,133500,107485150,28650,28650,28650,28650,20
|
|
20240517,133400,106912150,28650,28650,28650,28650,0
|
|
20240517,133300,106912150,28650,28650,28650,28650,0
|
|
20240517,133200,106912150,28650,28650,28650,28650,0
|
|
20240517,133100,106912150,28650,28650,28650,28650,0
|
|
20240517,133000,106912150,28650,28650,28650,28650,0
|
|
20240517,132900,106912150,28650,28650,28650,28650,1
|
|
20240517,132800,106883500,28650,28650,28650,28650,0
|
|
20240517,132700,106883500,28650,28650,28650,28650,0
|
|
20240517,132600,106883500,28650,28650,28650,28650,15
|
|
20240517,132500,106453750,28700,28700,28700,28700,0
|
|
20240517,132400,106453750,28700,28700,28700,28700,0
|
|
20240517,132300,106453750,28700,28700,28700,28700,0
|
|
20240517,132200,106453750,28700,28700,28700,28700,0
|
|
20240517,132100,106453750,28700,28700,28700,28700,0
|
|
20240517,132000,106453750,28700,28700,28700,28700,0
|
|
20240517,131900,106453750,28700,28700,28700,28700,0
|
|
20240517,131800,106453750,28700,28700,28700,28700,0
|
|
20240517,131700,106453750,28700,28700,28700,28700,0
|
|
20240517,131600,106453750,28700,28700,28700,28700,0
|
|
20240517,131500,106453750,28700,28700,28700,28700,0
|
|
20240517,131400,106453750,28700,28700,28700,28700,0
|
|
20240517,131300,106453750,28700,28700,28700,28700,0
|
|
20240517,131200,106453750,28700,28700,28700,28700,0
|
|
20240517,131100,106453750,28700,28700,28700,28700,0
|
|
20240517,131000,106453750,28700,28700,28700,28700,0
|
|
20240517,130900,106453750,28700,28700,28700,28700,30
|
|
20240517,130800,105592750,28650,28650,28650,28650,0
|
|
20240517,130700,105592750,28650,28650,28650,28650,0
|
|
20240517,130600,105592750,28650,28650,28650,28650,0
|
|
20240517,130500,105592750,28650,28650,28650,28650,0
|
|
20240517,130400,105592750,28650,28650,28650,28650,0
|
|
20240517,130300,105592750,28650,28650,28650,28650,0
|
|
20240517,130200,105592750,28650,28650,28650,28650,0
|
|
20240517,130100,105592750,28650,28650,28650,28650,0
|
|
20240517,130000,105592750,28650,28650,28650,28650,78
|
|
20240517,125900,103358050,28650,28650,28650,28650,0
|
|
20240517,125800,103358050,28650,28650,28650,28650,0
|
|
20240517,125700,103358050,28650,28650,28650,28650,0
|
|
20240517,125600,103358050,28650,28650,28650,28650,0
|
|
20240517,125500,103358050,28650,28650,28650,28650,0
|
|
20240517,125400,103358050,28650,28650,28650,28650,0
|
|
20240517,125300,103358050,28650,28650,28650,28650,0
|
|
20240517,125200,103358050,28650,28650,28650,28650,30
|
|
20240517,125100,102498550,28700,28700,28700,28700,0
|
|
20240517,125000,102498550,28700,28700,28700,28700,0
|
|
20240517,124900,102498550,28700,28700,28700,28700,0
|
|
20240517,124800,102498550,28700,28700,28700,28700,0
|
|
20240517,124700,102498550,28700,28700,28700,28700,5
|
|
20240517,124600,102355050,28650,28650,28650,28650,0
|
|
20240517,124500,102355050,28650,28650,28650,28650,0
|
|
20240517,124400,102355050,28650,28650,28650,28650,0
|
|
20240517,124300,102355050,28650,28650,28650,28650,0
|
|
20240517,124200,102355050,28650,28650,28650,28650,0
|
|
20240517,124100,102355050,28650,28650,28650,28650,0
|
|
20240517,124000,102355050,28650,28650,28650,28650,0
|
|
20240517,123900,102355050,28650,28650,28650,28650,2
|
|
20240517,123800,102297750,28650,28650,28650,28650,0
|
|
20240517,123700,102297750,28650,28650,28650,28650,0
|
|
20240517,123600,102297750,28650,28650,28650,28650,0
|
|
20240517,123500,102297750,28650,28650,28650,28650,0
|
|
20240517,123400,102297750,28650,28650,28650,28650,37
|
|
20240517,123300,101237700,28650,28650,28650,28650,0
|
|
20240517,123200,101237700,28650,28650,28650,28650,7
|
|
20240517,123100,101037150,28650,28650,28650,28650,0
|
|
20240517,123000,101037150,28650,28650,28650,28650,7
|
|
20240517,122900,100836600,28650,28650,28650,28650,0
|
|
20240517,122800,100836600,28650,28650,28650,28650,2
|
|
20240517,122700,100779300,28650,28650,28650,28650,6
|
|
20240517,122600,100607400,28700,28700,28700,28700,0
|
|
20240517,122500,100607400,28700,28700,28700,28700,0
|
|
20240517,122400,100607400,28700,28700,28700,28700,0
|
|
20240517,122300,100607400,28700,28700,28700,28700,0
|
|
20240517,122200,100607400,28700,28700,28700,28700,0
|
|
20240517,122100,100607400,28700,28700,28700,28700,0
|
|
20240517,122000,100607400,28700,28700,28700,28700,0
|
|
20240517,121900,100607400,28700,28700,28700,28700,0
|
|
20240517,121800,100607400,28700,28700,28700,28700,0
|
|
20240517,121700,100607400,28700,28600,28700,28600,162
|
|
20240517,121600,95974100,28650,28650,28650,28650,0
|
|
20240517,121500,95974100,28650,28650,28650,28650,71
|
|
20240517,121400,93939950,28650,28650,28650,28650,0
|
|
20240517,121300,93939950,28650,28650,28650,28650,0
|
|
20240517,121200,93939950,28650,28650,28650,28650,0
|
|
20240517,121100,93939950,28650,28650,28650,28650,0
|
|
20240517,121000,93939950,28650,28650,28650,28650,0
|
|
20240517,120900,93939950,28650,28650,28650,28650,0
|
|
20240517,120800,93939950,28650,28650,28650,28650,0
|
|
20240517,120700,93939950,28650,28650,28650,28650,0
|
|
20240517,120600,93939950,28650,28650,28650,28650,0
|
|
20240517,120500,93939950,28650,28650,28650,28650,14
|
|
20240517,120400,93538850,28700,28700,28700,28700,0
|
|
20240517,120300,93538850,28700,28700,28700,28700,0
|
|
20240517,120200,93538850,28700,28700,28700,28700,1
|
|
20240517,120100,93510150,28650,28650,28650,28650,0
|
|
20240517,120000,93510150,28650,28650,28650,28650,0
|
|
20240517,115900,93510150,28650,28650,28650,28650,0
|
|
20240517,115800,93510150,28650,28650,28650,28650,0
|
|
20240517,115700,93510150,28650,28650,28650,28650,1
|
|
20240517,115600,93481500,28650,28650,28650,28650,0
|
|
20240517,115500,93481500,28650,28650,28650,28650,0
|
|
20240517,115400,93481500,28650,28650,28650,28650,0
|
|
20240517,115300,93481500,28650,28650,28650,28650,100
|
|
20240517,115200,90616500,28700,28700,28700,28700,0
|
|
20240517,115100,90616500,28700,28700,28700,28700,1
|
|
20240517,115000,90587800,28750,28750,28750,28750,8
|
|
20240517,114900,90357800,28650,28650,28650,28650,0
|
|
20240517,114800,90357800,28650,28650,28650,28650,0
|
|
20240517,114700,90357800,28650,28650,28650,28650,0
|
|
20240517,114600,90357800,28650,28650,28650,28650,2
|
|
20240517,114500,90300500,28650,28650,28650,28650,0
|
|
20240517,114400,90300500,28650,28650,28650,28650,2
|
|
20240517,114300,90243200,28650,28650,28650,28650,0
|
|
20240517,114200,90243200,28650,28650,28650,28650,0
|
|
20240517,114100,90243200,28650,28650,28650,28650,5
|
|
20240517,114000,90099950,28650,28650,28650,28650,0
|
|
20240517,113900,90099950,28650,28650,28650,28650,0
|
|
20240517,113800,90099950,28650,28700,28700,28650,70
|
|
20240517,113700,88094150,28850,28850,28850,28850,1
|
|
20240517,113600,88065300,28750,28750,28750,28750,28
|
|
20240517,113500,87260300,28850,28850,28850,28850,1
|
|
20240517,113400,87231450,28750,28750,28750,28750,0
|
|
20240517,113300,87231450,28750,28750,28750,28750,0
|
|
20240517,113200,87231450,28750,28750,28750,28750,0
|
|
20240517,113100,87231450,28750,28750,28750,28750,0
|
|
20240517,113000,87231450,28750,28750,28750,28750,0
|
|
20240517,112900,87231450,28750,28750,28750,28750,0
|
|
20240517,112800,87231450,28750,28750,28750,28750,1
|
|
20240517,112700,87202700,28750,28750,28750,28750,1
|
|
20240517,112600,87173950,28800,28800,28800,28800,0
|
|
20240517,112500,87173950,28800,28800,28800,28800,0
|
|
20240517,112400,87173950,28800,28800,28800,28800,20
|
|
20240517,112300,86597950,28800,28800,28800,28800,0
|
|
20240517,112200,86597950,28800,28800,28800,28800,10
|
|
20240517,112100,86309950,28850,28850,28850,28850,0
|
|
20240517,112000,86309950,28850,28850,28850,28850,1
|
|
20240517,111900,86281100,28950,28950,28950,28950,0
|
|
20240517,111800,86281100,28950,28950,28950,28950,0
|
|
20240517,111700,86281100,28950,28950,28950,28950,0
|
|
20240517,111600,86281100,28950,28950,28950,28950,0
|
|
20240517,111500,86281100,28950,28950,28950,28950,0
|
|
20240517,111400,86281100,28950,28950,28950,28950,0
|
|
20240517,111300,86281100,28950,28950,28950,28950,0
|
|
20240517,111200,86281100,28950,28950,28950,28950,0
|
|
20240517,111100,86281100,28950,28950,28950,28950,0
|
|
20240517,111000,86281100,28950,28950,28950,28950,0
|
|
20240517,110900,86281100,28950,28950,28950,28950,0
|
|
20240517,110800,86281100,28950,28950,28950,28950,0
|
|
20240517,110700,86281100,28950,28950,28950,28950,0
|
|
20240517,110600,86281100,28950,28950,28950,28950,0
|
|
20240517,110500,86281100,28950,28950,28950,28950,0
|
|
20240517,110400,86281100,28950,28800,28950,28650,326
|
|
20240517,110300,76918450,29000,29000,29000,29000,0
|
|
20240517,110200,76918450,29000,29000,29000,29000,0
|
|
20240517,110100,76918450,29000,29000,29000,29000,0
|
|
20240517,110000,76918450,29000,29000,29000,29000,0
|
|
20240517,105900,76918450,29000,28950,29000,28950,100
|
|
20240517,105800,74021050,28750,28750,28750,28750,0
|
|
20240517,105700,74021050,28750,28750,28750,28750,0
|
|
20240517,105600,74021050,28750,28750,28750,28750,0
|
|
20240517,105500,74021050,28750,28750,28750,28750,0
|
|
20240517,105400,74021050,28750,28750,28750,28750,0
|
|
20240517,105300,74021050,28750,28750,28750,28750,0
|
|
20240517,105200,74021050,28750,28750,28750,28750,0
|
|
20240517,105100,74021050,28750,28950,28950,28750,37
|
|
20240517,105000,72950300,28950,28950,28950,28950,0
|
|
20240517,104900,72950300,28950,28950,28950,28950,0
|
|
20240517,104800,72950300,28950,28950,28950,28950,0
|
|
20240517,104700,72950300,28950,28950,28950,28950,0
|
|
20240517,104600,72950300,28950,28950,28950,28950,66
|
|
20240517,104500,71039600,29000,29000,29000,29000,0
|
|
20240517,104400,71039600,29000,29000,29000,29000,0
|
|
20240517,104300,71039600,29000,29000,29000,29000,2
|
|
20240517,104200,70981600,28950,28950,28950,28950,0
|
|
20240517,104100,70981600,28950,28950,28950,28950,2
|
|
20240517,104000,70923700,29000,29000,29000,29000,0
|
|
20240517,103900,70923700,29000,29000,29000,29000,0
|
|
20240517,103800,70923700,29000,29000,29000,29000,0
|
|
20240517,103700,70923700,29000,28850,29000,28850,260
|
|
20240517,103600,63399650,28850,28850,28850,28850,17
|
|
20240517,103500,62909200,28900,28900,28900,28900,0
|
|
20240517,103400,62909200,28900,28900,28900,28900,0
|
|
20240517,103300,62909200,28900,28900,28900,28900,0
|
|
20240517,103200,62909200,28900,28900,28900,28900,0
|
|
20240517,103100,62909200,28900,28900,28900,28900,0
|
|
20240517,103000,62909200,28900,28900,28900,28900,0
|
|
20240517,102900,62909200,28900,28900,28900,28900,0
|
|
20240517,102800,62909200,28900,28900,28900,28900,1
|
|
20240517,102700,62880300,28750,28750,28750,28750,0
|
|
20240517,102600,62880300,28750,28750,28750,28750,71
|
|
20240517,102500,60839050,28750,28750,28750,28750,0
|
|
20240517,102400,60839050,28750,28750,28750,28750,0
|
|
20240517,102300,60839050,28750,28750,28750,28750,0
|
|
20240517,102200,60839050,28750,28750,28750,28750,0
|
|
20240517,102100,60839050,28750,28750,28750,28750,0
|
|
20240517,102000,60839050,28750,28750,28750,28750,0
|
|
20240517,101900,60839050,28750,28750,28750,28750,0
|
|
20240517,101800,60839050,28750,28750,28750,28750,70
|
|
20240517,101700,58826550,28750,28750,28750,28750,5
|
|
20240517,101600,58682800,28900,28900,28900,28900,0
|
|
20240517,101500,58682800,28900,28900,28900,28900,4
|
|
20240517,101400,58567200,28800,28800,28800,28800,0
|
|
20240517,101300,58567200,28800,28800,28800,28800,0
|
|
20240517,101200,58567200,28800,28800,28800,28800,0
|
|
20240517,101100,58567200,28800,28800,28800,28800,0
|
|
20240517,101000,58567200,28800,28800,28800,28800,0
|
|
20240517,100900,58567200,28800,28800,28800,28800,5
|
|
20240517,100800,58423200,28800,28800,28800,28800,0
|
|
20240517,100700,58423200,28800,28800,28800,28800,0
|
|
20240517,100600,58423200,28800,28800,28800,28800,0
|
|
20240517,100500,58423200,28800,28800,28800,28800,1
|
|
20240517,100400,58394400,28800,28800,28800,28800,1
|
|
20240517,100300,58365600,28800,28800,28800,28800,0
|
|
20240517,100200,58365600,28800,28800,28800,28800,28
|
|
20240517,100100,57559200,28750,28800,28800,28750,45
|
|
20240517,100000,56264900,28800,28800,28800,28800,1
|
|
20240517,095900,56236100,28750,28750,28750,28750,0
|
|
20240517,095800,56236100,28750,28750,28750,28750,0
|
|
20240517,095700,56236100,28750,28750,28750,28750,0
|
|
20240517,095600,56236100,28750,28750,28750,28750,0
|
|
20240517,095500,56236100,28750,28700,28750,28700,111
|
|
20240517,095400,53046900,28750,28750,28750,28750,0
|
|
20240517,095300,53046900,28750,28750,28750,28750,0
|
|
20240517,095200,53046900,28750,28750,28750,28750,17
|
|
20240517,095100,52558150,28700,28700,28700,28700,100
|
|
20240517,095000,49688150,28700,28700,28700,28700,0
|
|
20240517,094900,49688150,28700,28700,28700,28700,0
|
|
20240517,094800,49688150,28700,28750,28750,28700,11
|
|
20240517,094700,49372100,28750,28750,28750,28750,0
|
|
20240517,094600,49372100,28750,28750,28750,28750,0
|
|
20240517,094500,49372100,28750,28750,28750,28750,0
|
|
20240517,094400,49372100,28750,28750,28750,28750,77
|
|
20240517,094300,47158350,28800,28850,28850,28800,11
|
|
20240517,094200,46841500,28850,28850,28850,28850,36
|
|
20240517,094100,45802900,28850,28850,28850,28850,4
|
|
20240517,094000,45687500,28900,28900,28900,28900,0
|
|
20240517,093900,45687500,28900,28900,28900,28900,0
|
|
20240517,093800,45687500,28900,28950,28950,28900,30
|
|
20240517,093700,44819500,28950,28950,28950,28950,22
|
|
20240517,093600,44182600,28950,28950,28950,28950,0
|
|
20240517,093500,44182600,28950,28950,28950,28950,50
|
|
20240517,093400,42735100,29000,29000,29000,29000,1
|
|
20240517,093300,42706100,29000,28900,29000,28900,322
|
|
20240517,093200,33385000,28850,28850,28850,28850,0
|
|
20240517,093100,33385000,28850,28850,28850,28850,0
|
|
20240517,093000,33385000,28850,28850,28850,28850,61
|
|
20240517,092900,31625150,28950,28950,28950,28950,5
|
|
20240517,092800,31480400,28950,28950,28950,28950,5
|
|
20240517,092700,31335650,28900,28900,28900,28900,0
|
|
20240517,092600,31335650,28900,28900,28900,28900,20
|
|
20240517,092500,30757650,28900,28900,28900,28900,35
|
|
20240517,092400,29746150,28900,28900,28950,28900,385
|
|
20240517,092300,18619600,28900,28900,28900,28900,15
|
|
20240517,092200,18186100,28900,28900,28900,28900,1
|
|
20240517,092100,18157200,28850,28850,28850,28850,1
|
|
20240517,092000,18128350,28900,28850,28900,28850,67
|
|
20240517,091900,16195150,28850,28750,28850,28750,15
|
|
20240517,091800,15762600,28750,28750,28750,28750,107
|
|
20240517,091700,12686350,28600,28600,28600,28600,1
|
|
20240517,091600,12657750,28600,28600,28600,28600,0
|
|
20240517,091500,12657750,28600,28600,28600,28600,0
|
|
20240517,091400,12657750,28600,28600,28600,28600,0
|
|
20240517,091300,12657750,28600,28600,28600,28600,0
|
|
20240517,091200,12657750,28600,28600,28600,28600,1
|
|
20240517,091100,12629150,28750,28750,28750,28750,0
|
|
20240517,091000,12629150,28750,28750,28750,28750,185
|
|
20240517,090900,7310400,28600,28600,28600,28600,0
|
|
20240517,090800,7310400,28600,28600,28600,28600,3
|
|
20240517,090700,7224600,28600,28600,28600,28600,0
|
|
20240517,090600,7224600,28600,28600,28600,28600,0
|
|
20240517,090500,7224600,28600,28600,28600,28600,0
|
|
20240517,090400,7224600,28600,28600,28600,28600,0
|
|
20240517,090300,7224600,28600,28750,28750,28600,30
|
|
20240517,090200,6366450,28750,28750,28750,28750,100
|
|
20240517,090100,3491450,28750,28750,28750,28750,2
|
|
20240517,090000,3433950,28600,28750,28750,28600,120
|