675 lines
34 KiB
CSV
675 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,201200,252170450,47100,47100,47100,47100,89
|
|
20240503,201100,252170450,47100,47100,47100,47100,0
|
|
20240503,201000,252170450,47100,47100,47100,47100,0
|
|
20240503,200900,252170450,47100,47100,47100,47100,0
|
|
20240503,200800,252170450,47100,47100,47100,47100,0
|
|
20240503,200700,252170450,47100,47100,47100,47100,0
|
|
20240503,200600,252170450,47100,47100,47100,47100,0
|
|
20240503,200500,252170450,47100,47100,47100,47100,0
|
|
20240503,200400,252170450,47100,47100,47100,47100,0
|
|
20240503,200300,252170450,47100,47100,47100,47100,0
|
|
20240503,200200,252170450,47100,47100,47100,47100,0
|
|
20240503,200100,252170450,47100,47100,47100,47100,0
|
|
20240503,200000,252170450,47100,47100,47100,47100,0
|
|
20240503,195900,252170450,47100,47100,47100,47100,0
|
|
20240503,195800,252170450,47100,47100,47100,47100,0
|
|
20240503,195700,252170450,47100,47100,47100,47100,0
|
|
20240503,195600,252170450,47100,47100,47100,47100,0
|
|
20240503,195500,252170450,47100,47100,47100,47100,0
|
|
20240503,195400,252170450,47100,47100,47100,47100,0
|
|
20240503,195300,252170450,47100,47100,47100,47100,0
|
|
20240503,195200,252170450,47100,47100,47100,47100,0
|
|
20240503,195100,252170450,47100,47100,47100,47100,0
|
|
20240503,195000,252170450,47100,47100,47100,47100,0
|
|
20240503,194900,252170450,47100,47100,47100,47100,0
|
|
20240503,194800,252170450,47100,47100,47100,47100,0
|
|
20240503,194700,252170450,47100,47100,47100,47100,0
|
|
20240503,194600,252170450,47100,47100,47100,47100,0
|
|
20240503,194500,252170450,47100,47100,47100,47100,0
|
|
20240503,194400,252170450,47100,47100,47100,47100,0
|
|
20240503,194300,252170450,47100,47100,47100,47100,0
|
|
20240503,194200,252170450,47100,47100,47100,47100,89
|
|
20240503,194100,252170450,47100,47100,47100,47100,0
|
|
20240503,194000,252170450,47100,47100,47100,47100,0
|
|
20240503,193900,252170450,47100,47100,47100,47100,0
|
|
20240503,193800,252170450,47100,47100,47100,47100,0
|
|
20240503,193700,252170450,47100,47100,47100,47100,0
|
|
20240503,193600,252170450,47100,47100,47100,47100,0
|
|
20240503,193500,252170450,47100,47100,47100,47100,0
|
|
20240503,193400,252170450,47100,47100,47100,47100,0
|
|
20240503,193300,252170450,47100,47100,47100,47100,0
|
|
20240503,193200,252170450,47100,47100,47100,47100,0
|
|
20240503,193100,252170450,47100,47100,47100,47100,0
|
|
20240503,193000,252170450,47100,47100,47100,47100,0
|
|
20240503,192900,252170450,47100,47100,47100,47100,0
|
|
20240503,192800,252170450,47100,47100,47100,47100,0
|
|
20240503,192700,252170450,47100,47100,47100,47100,0
|
|
20240503,192600,252170450,47100,47100,47100,47100,0
|
|
20240503,192500,252170450,47100,47100,47100,47100,0
|
|
20240503,192400,252170450,47100,47100,47100,47100,0
|
|
20240503,192300,252170450,47100,47100,47100,47100,0
|
|
20240503,192200,252170450,47100,47100,47100,47100,0
|
|
20240503,192100,252170450,47100,47100,47100,47100,0
|
|
20240503,192000,252170450,47100,47100,47100,47100,0
|
|
20240503,191900,252170450,47100,47100,47100,47100,0
|
|
20240503,191800,252170450,47100,47100,47100,47100,0
|
|
20240503,191700,252170450,47100,47100,47100,47100,0
|
|
20240503,191600,252170450,47100,47100,47100,47100,0
|
|
20240503,191500,252170450,47100,47100,47100,47100,0
|
|
20240503,191400,252170450,47100,47100,47100,47100,0
|
|
20240503,191300,252170450,47100,47100,47100,47100,0
|
|
20240503,191200,252170450,47100,47100,47100,47100,89
|
|
20240503,191100,252170450,47100,47100,47100,47100,0
|
|
20240503,191000,252170450,47100,47100,47100,47100,0
|
|
20240503,190900,252170450,47100,47100,47100,47100,0
|
|
20240503,190800,252170450,47100,47100,47100,47100,0
|
|
20240503,190700,252170450,47100,47100,47100,47100,0
|
|
20240503,190600,252170450,47100,47100,47100,47100,0
|
|
20240503,190500,252170450,47100,47100,47100,47100,0
|
|
20240503,190400,252170450,47100,47100,47100,47100,0
|
|
20240503,190300,252170450,47100,47100,47100,47100,0
|
|
20240503,190200,252170450,47100,47100,47100,47100,0
|
|
20240503,190100,252170450,47100,47100,47100,47100,0
|
|
20240503,190000,252170450,47100,47100,47100,47100,0
|
|
20240503,185900,252170450,47100,47100,47100,47100,0
|
|
20240503,185800,252170450,47100,47100,47100,47100,0
|
|
20240503,185700,252170450,47100,47100,47100,47100,0
|
|
20240503,185600,252170450,47100,47100,47100,47100,0
|
|
20240503,185500,252170450,47100,47100,47100,47100,0
|
|
20240503,185400,252170450,47100,47100,47100,47100,0
|
|
20240503,185300,252170450,47100,47100,47100,47100,0
|
|
20240503,185200,252170450,47100,47100,47100,47100,0
|
|
20240503,185100,252170450,47100,47100,47100,47100,0
|
|
20240503,185000,252170450,47100,47100,47100,47100,0
|
|
20240503,184900,252170450,47100,47100,47100,47100,0
|
|
20240503,184800,252170450,47100,47100,47100,47100,0
|
|
20240503,184700,252170450,47100,47100,47100,47100,0
|
|
20240503,184600,252170450,47100,47100,47100,47100,0
|
|
20240503,184500,252170450,47100,47100,47100,47100,0
|
|
20240503,184400,252170450,47100,47100,47100,47100,0
|
|
20240503,184300,252170450,47100,47100,47100,47100,0
|
|
20240503,184200,252170450,47100,47100,47100,47100,89
|
|
20240503,184100,252170450,47100,47100,47100,47100,0
|
|
20240503,184000,252170450,47100,47100,47100,47100,0
|
|
20240503,183900,252170450,47100,47100,47100,47100,0
|
|
20240503,183800,252170450,47100,47100,47100,47100,0
|
|
20240503,183700,252170450,47100,47100,47100,47100,0
|
|
20240503,183600,252170450,47100,47100,47100,47100,0
|
|
20240503,183500,252170450,47100,47100,47100,47100,0
|
|
20240503,183400,252170450,47100,47100,47100,47100,0
|
|
20240503,183300,252170450,47100,47100,47100,47100,0
|
|
20240503,183200,252170450,47100,47100,47100,47100,0
|
|
20240503,183100,252170450,47100,47100,47100,47100,0
|
|
20240503,183000,252170450,47100,47100,47100,47100,0
|
|
20240503,182900,252170450,47100,47100,47100,47100,0
|
|
20240503,182800,252170450,47100,47100,47100,47100,0
|
|
20240503,182700,252170450,47100,47100,47100,47100,0
|
|
20240503,182600,252170450,47100,47100,47100,47100,0
|
|
20240503,182500,252170450,47100,47100,47100,47100,0
|
|
20240503,182400,252170450,47100,47100,47100,47100,0
|
|
20240503,182300,252170450,47100,47100,47100,47100,0
|
|
20240503,182200,252170450,47100,47100,47100,47100,0
|
|
20240503,182100,252170450,47100,47100,47100,47100,0
|
|
20240503,182000,252170450,47100,47100,47100,47100,0
|
|
20240503,181900,252170450,47100,47100,47100,47100,0
|
|
20240503,181800,252170450,47100,47100,47100,47100,0
|
|
20240503,181700,252170450,47100,47100,47100,47100,0
|
|
20240503,181600,252170450,47100,47100,47100,47100,0
|
|
20240503,181500,252170450,47100,47100,47100,47100,0
|
|
20240503,181400,252170450,47100,47100,47100,47100,0
|
|
20240503,181300,252170450,47100,47100,47100,47100,0
|
|
20240503,181200,252170450,47100,47100,47100,47100,89
|
|
20240503,181100,252170450,47100,47100,47100,47100,0
|
|
20240503,181000,252170450,47100,47100,47100,47100,0
|
|
20240503,180900,252170450,47100,47100,47100,47100,0
|
|
20240503,180800,252170450,47100,47100,47100,47100,0
|
|
20240503,180700,252170450,47100,47100,47100,47100,0
|
|
20240503,180600,252170450,47100,47100,47100,47100,0
|
|
20240503,180500,252170450,47100,47100,47100,47100,0
|
|
20240503,180400,252170450,47100,47100,47100,47100,0
|
|
20240503,180300,252170450,47100,47100,47100,47100,0
|
|
20240503,180200,252170450,47100,47100,47100,47100,0
|
|
20240503,180100,252170450,47100,47100,47100,47100,0
|
|
20240503,180000,252170450,47100,47100,47100,47100,0
|
|
20240503,175900,252170450,47100,47100,47100,47100,0
|
|
20240503,175800,252170450,47100,47100,47100,47100,0
|
|
20240503,175700,252170450,47100,47100,47100,47100,0
|
|
20240503,175600,252170450,47100,47100,47100,47100,0
|
|
20240503,175500,252170450,47100,47100,47100,47100,0
|
|
20240503,175400,252170450,47100,47100,47100,47100,0
|
|
20240503,175300,252170450,47100,47100,47100,47100,0
|
|
20240503,175200,252170450,47100,47100,47100,47100,0
|
|
20240503,175100,252170450,47100,47100,47100,47100,0
|
|
20240503,175000,252170450,47100,47100,47100,47100,0
|
|
20240503,174900,252170450,47100,47100,47100,47100,0
|
|
20240503,174800,252170450,47100,47100,47100,47100,0
|
|
20240503,174700,252170450,47100,47100,47100,47100,0
|
|
20240503,174600,252170450,47100,47100,47100,47100,0
|
|
20240503,174500,252170450,47100,47100,47100,47100,0
|
|
20240503,174400,252170450,47100,47100,47100,47100,0
|
|
20240503,174300,252170450,47100,47100,47100,47100,0
|
|
20240503,174200,252170450,47100,47100,47100,47100,89
|
|
20240503,174100,252170450,47100,47100,47100,47100,0
|
|
20240503,174000,252170450,47100,47100,47100,47100,0
|
|
20240503,173900,252170450,47100,47100,47100,47100,0
|
|
20240503,173800,252170450,47100,47100,47100,47100,0
|
|
20240503,173700,252170450,47100,47100,47100,47100,0
|
|
20240503,173600,252170450,47100,47100,47100,47100,0
|
|
20240503,173500,252170450,47100,47100,47100,47100,0
|
|
20240503,173400,252170450,47100,47100,47100,47100,0
|
|
20240503,173300,252170450,47100,47100,47100,47100,0
|
|
20240503,173200,252170450,47100,47100,47100,47100,0
|
|
20240503,173100,252170450,47100,47100,47100,47100,0
|
|
20240503,173000,252170450,47100,47100,47100,47100,0
|
|
20240503,172900,252170450,47100,47100,47100,47100,0
|
|
20240503,172800,252170450,47100,47100,47100,47100,0
|
|
20240503,172700,252170450,47100,47100,47100,47100,0
|
|
20240503,172600,252170450,47100,47100,47100,47100,0
|
|
20240503,172500,252170450,47100,47100,47100,47100,0
|
|
20240503,172400,252170450,47100,47100,47100,47100,0
|
|
20240503,172300,252170450,47100,47100,47100,47100,0
|
|
20240503,172200,252170450,47100,47100,47100,47100,0
|
|
20240503,172100,252170450,47100,47100,47100,47100,0
|
|
20240503,172000,252170450,47100,47100,47100,47100,0
|
|
20240503,171900,252170450,47100,47100,47100,47100,0
|
|
20240503,171800,252170450,47100,47100,47100,47100,0
|
|
20240503,171700,252170450,47100,47100,47100,47100,0
|
|
20240503,171600,252170450,47100,47100,47100,47100,0
|
|
20240503,171500,252170450,47100,47100,47100,47100,0
|
|
20240503,171400,252170450,47100,47100,47100,47100,0
|
|
20240503,171300,252170450,47100,47100,47100,47100,0
|
|
20240503,171200,252170450,47100,47100,47100,47100,89
|
|
20240503,171100,252170450,47100,47100,47100,47100,0
|
|
20240503,171000,252170450,47100,47100,47100,47100,0
|
|
20240503,170900,252170450,47100,47100,47100,47100,0
|
|
20240503,170800,252170450,47100,47100,47100,47100,0
|
|
20240503,170700,252170450,47100,47100,47100,47100,0
|
|
20240503,170600,252170450,47100,47100,47100,47100,0
|
|
20240503,170500,252170450,47100,47100,47100,47100,0
|
|
20240503,170400,252170450,47100,47100,47100,47100,0
|
|
20240503,170300,252170450,47100,47100,47100,47100,0
|
|
20240503,170200,252170450,47100,47100,47100,47100,0
|
|
20240503,170100,252170450,47100,47100,47100,47100,0
|
|
20240503,170000,252170450,47100,47100,47100,47100,0
|
|
20240503,165900,252170450,47100,47100,47100,47100,0
|
|
20240503,165800,252170450,47100,47100,47100,47100,0
|
|
20240503,165700,252170450,47100,47100,47100,47100,0
|
|
20240503,165600,252170450,47100,47100,47100,47100,0
|
|
20240503,165500,252170450,47100,47100,47100,47100,0
|
|
20240503,165400,252170450,47100,47100,47100,47100,0
|
|
20240503,165300,252170450,47100,47100,47100,47100,0
|
|
20240503,165200,252170450,47100,47100,47100,47100,0
|
|
20240503,165100,252170450,47100,47100,47100,47100,0
|
|
20240503,165000,252170450,47100,47100,47100,47100,0
|
|
20240503,164900,252170450,47100,47100,47100,47100,0
|
|
20240503,164800,252170450,47100,47100,47100,47100,0
|
|
20240503,164700,252170450,47100,47100,47100,47100,0
|
|
20240503,164600,252170450,47100,47100,47100,47100,0
|
|
20240503,164500,252170450,47100,47100,47100,47100,0
|
|
20240503,164400,252170450,47100,47100,47100,47100,0
|
|
20240503,164300,252170450,47100,47100,47100,47100,0
|
|
20240503,164200,252170450,47100,47100,47100,47100,89
|
|
20240503,164100,252170450,47100,47100,47100,47100,0
|
|
20240503,164000,252170450,47100,47100,47100,47100,0
|
|
20240503,163900,252170450,47100,47100,47100,47100,0
|
|
20240503,163800,252170450,47100,47100,47100,47100,0
|
|
20240503,163700,252170450,47100,47100,47100,47100,0
|
|
20240503,163600,252170450,47100,47100,47100,47100,0
|
|
20240503,163500,252170450,47100,47100,47100,47100,0
|
|
20240503,163400,252170450,47100,47100,47100,47100,0
|
|
20240503,163300,252170450,47100,47100,47100,47100,0
|
|
20240503,163200,252170450,47100,47100,47100,47100,0
|
|
20240503,163100,252170450,47100,47100,47100,47100,0
|
|
20240503,163000,252170450,47100,47100,47100,47100,0
|
|
20240503,162900,252170450,47100,47100,47100,47100,0
|
|
20240503,162800,252170450,47100,47100,47100,47100,0
|
|
20240503,162700,252170450,47100,47100,47100,47100,0
|
|
20240503,162600,252170450,47100,47100,47100,47100,0
|
|
20240503,162500,252170450,47100,47100,47100,47100,0
|
|
20240503,162400,252170450,47100,47100,47100,47100,0
|
|
20240503,162300,252170450,47100,47100,47100,47100,0
|
|
20240503,162200,252170450,47100,47100,47100,47100,0
|
|
20240503,162100,252170450,47100,47100,47100,47100,0
|
|
20240503,162000,252170450,47100,47100,47100,47100,0
|
|
20240503,161900,252170450,47100,47100,47100,47100,0
|
|
20240503,161800,252170450,47100,47100,47100,47100,0
|
|
20240503,161700,252170450,47100,47100,47100,47100,0
|
|
20240503,161600,252170450,47100,47100,47100,47100,0
|
|
20240503,161500,252170450,47100,47100,47100,47100,0
|
|
20240503,161400,252170450,47100,47100,47100,47100,0
|
|
20240503,161300,252170450,47100,47100,47100,47100,0
|
|
20240503,161200,252170450,47100,47100,47100,47100,89
|
|
20240503,161100,252170450,47100,47100,47100,47100,0
|
|
20240503,161000,252170450,47100,47100,47100,47100,0
|
|
20240503,160900,252170450,47100,47100,47100,47100,0
|
|
20240503,160800,252170450,47100,47100,47100,47100,0
|
|
20240503,160700,252170450,47100,47100,47100,47100,0
|
|
20240503,160600,252170450,47100,47100,47100,47100,0
|
|
20240503,160500,252170450,47100,47100,47100,47100,0
|
|
20240503,160400,252170450,47100,47100,47100,47100,0
|
|
20240503,160300,252170450,47100,47100,47100,47100,0
|
|
20240503,160200,252170450,47100,47100,47100,47100,0
|
|
20240503,160100,252170450,47100,47100,47100,47100,0
|
|
20240503,160000,252170450,47100,47100,47100,47100,0
|
|
20240503,155900,252170450,47100,47100,47100,47100,0
|
|
20240503,155800,252170450,47100,47100,47100,47100,0
|
|
20240503,155700,252170450,47100,47100,47100,47100,0
|
|
20240503,155600,252170450,47100,47100,47100,47100,0
|
|
20240503,155500,252170450,47100,47100,47100,47100,0
|
|
20240503,155400,252170450,47100,47100,47100,47100,0
|
|
20240503,155300,252170450,47100,47100,47100,47100,0
|
|
20240503,155200,252170450,47100,47100,47100,47100,0
|
|
20240503,155100,252170450,47100,47100,47100,47100,0
|
|
20240503,155000,252170450,47100,47100,47100,47100,0
|
|
20240503,154900,252170450,47100,47100,47100,47100,0
|
|
20240503,154800,252170450,47100,47100,47100,47100,0
|
|
20240503,154700,252170450,47100,47100,47100,47100,0
|
|
20240503,154600,252170450,47100,47100,47100,47100,0
|
|
20240503,154500,252170450,47100,47100,47100,47100,0
|
|
20240503,154400,252170450,47100,47100,47100,47100,0
|
|
20240503,154300,252170450,47100,47100,47100,47100,0
|
|
20240503,154200,252170450,47100,47100,47100,47100,89
|
|
20240503,154100,252170450,47100,47100,47100,47100,0
|
|
20240503,154000,252170450,47100,47100,47100,47100,0
|
|
20240503,153900,252170450,47100,47100,47100,47100,0
|
|
20240503,153800,252170450,47100,47100,47100,47100,0
|
|
20240503,153700,252170450,47100,47100,47100,47100,0
|
|
20240503,153600,252170450,47100,47100,47100,47100,0
|
|
20240503,153500,252170450,47100,47100,47100,47100,0
|
|
20240503,153400,252170450,47100,47100,47100,47100,0
|
|
20240503,153300,252170450,47100,47100,47100,47100,0
|
|
20240503,153200,252170450,47100,47100,47100,47100,0
|
|
20240503,153100,252170450,47100,47100,47100,47100,0
|
|
20240503,153000,252170450,47100,47100,47100,47100,89
|
|
20240503,152900,247978550,47000,47000,47000,47000,0
|
|
20240503,152800,247978550,47000,47000,47000,47000,0
|
|
20240503,152700,247978550,47000,47000,47000,47000,0
|
|
20240503,152600,247978550,47000,47000,47000,47000,0
|
|
20240503,152500,247978550,47000,47000,47000,47000,0
|
|
20240503,152400,247978550,47000,47000,47000,47000,0
|
|
20240503,152300,247978550,47000,47000,47000,47000,0
|
|
20240503,152200,247978550,47000,47000,47000,47000,0
|
|
20240503,152100,247978550,47000,47000,47000,47000,0
|
|
20240503,152000,247978550,47000,47000,47000,47000,0
|
|
20240503,151900,247978550,47000,47000,47000,47000,30
|
|
20240503,151800,246568550,47000,47000,47000,47000,0
|
|
20240503,151700,246568550,47000,47000,47000,47000,4
|
|
20240503,151600,246380550,47000,47000,47000,47000,3
|
|
20240503,151500,246239550,47000,47000,47000,47000,3
|
|
20240503,151400,246098550,47000,47000,47000,47000,3
|
|
20240503,151300,245957550,47000,47000,47000,47000,4
|
|
20240503,151200,245769550,47000,47000,47000,47000,0
|
|
20240503,151100,245769550,47000,47000,47000,47000,3
|
|
20240503,151000,245628550,47000,47000,47000,47000,0
|
|
20240503,150900,245628550,47000,47000,47000,47000,5
|
|
20240503,150800,245393550,46850,47000,47000,46850,55
|
|
20240503,150700,242809000,47000,47000,47000,47000,0
|
|
20240503,150600,242809000,47000,47000,47000,47000,4
|
|
20240503,150500,242621000,47000,47000,47000,47000,120
|
|
20240503,150400,236981000,47050,47050,47050,47050,70
|
|
20240503,150300,233687500,47100,47100,47100,47100,1
|
|
20240503,150200,233640400,47150,47150,47150,47150,0
|
|
20240503,150100,233640400,47150,47150,47150,47150,0
|
|
20240503,150000,233640400,47150,47150,47150,47150,0
|
|
20240503,145900,233640400,47150,47150,47150,47150,0
|
|
20240503,145800,233640400,47150,47150,47150,47150,0
|
|
20240503,145700,233640400,47150,47150,47150,47150,4
|
|
20240503,145600,233451800,47150,47150,47150,47150,0
|
|
20240503,145500,233451800,47150,47150,47150,47150,0
|
|
20240503,145400,233451800,47150,47150,47150,47150,1
|
|
20240503,145300,233404650,47050,47050,47050,47050,0
|
|
20240503,145200,233404650,47050,47050,47050,47050,0
|
|
20240503,145100,233404650,47050,47050,47050,47050,0
|
|
20240503,145000,233404650,47050,47050,47050,47050,0
|
|
20240503,144900,233404650,47050,47050,47050,47050,0
|
|
20240503,144800,233404650,47050,47050,47050,47050,0
|
|
20240503,144700,233404650,47050,47050,47050,47050,0
|
|
20240503,144600,233404650,47050,47050,47050,47050,0
|
|
20240503,144500,233404650,47050,47050,47050,47050,0
|
|
20240503,144400,233404650,47050,47050,47050,47050,0
|
|
20240503,144300,233404650,47050,47050,47050,47050,0
|
|
20240503,144200,233404650,47050,47050,47050,47050,0
|
|
20240503,144100,233404650,47050,47050,47050,47050,0
|
|
20240503,144000,233404650,47050,47050,47050,47050,0
|
|
20240503,143900,233404650,47050,47050,47050,47050,0
|
|
20240503,143800,233404650,47050,47050,47050,47050,0
|
|
20240503,143700,233404650,47050,47050,47050,47050,0
|
|
20240503,143600,233404650,47050,47050,47050,47050,0
|
|
20240503,143500,233404650,47050,47050,47050,47050,0
|
|
20240503,143400,233404650,47050,47050,47050,47050,1
|
|
20240503,143300,233357600,47050,47050,47050,47050,0
|
|
20240503,143200,233357600,47050,47050,47050,47050,0
|
|
20240503,143100,233357600,47050,47050,47050,47050,0
|
|
20240503,143000,233357600,47050,47050,47050,47050,0
|
|
20240503,142900,233357600,47050,47050,47050,47050,0
|
|
20240503,142800,233357600,47050,47050,47050,47050,0
|
|
20240503,142700,233357600,47050,47050,47050,47050,0
|
|
20240503,142600,233357600,47050,47050,47050,47050,0
|
|
20240503,142500,233357600,47050,47050,47050,47050,0
|
|
20240503,142400,233357600,47050,47050,47050,47050,0
|
|
20240503,142300,233357600,47050,47050,47050,47050,0
|
|
20240503,142200,233357600,47050,47050,47050,47050,3
|
|
20240503,142100,233216450,47000,47000,47000,47000,0
|
|
20240503,142000,233216450,47000,47000,47000,47000,0
|
|
20240503,141900,233216450,47000,47000,47000,47000,0
|
|
20240503,141800,233216450,47000,47000,47000,47000,0
|
|
20240503,141700,233216450,47000,47000,47000,47000,1
|
|
20240503,141600,233169450,47000,47000,47000,47000,0
|
|
20240503,141500,233169450,47000,47100,47100,47000,400
|
|
20240503,141400,214359950,47350,47350,47350,47350,0
|
|
20240503,141300,214359950,47350,47350,47350,47350,45
|
|
20240503,141200,212229200,47350,47350,47350,47350,0
|
|
20240503,141100,212229200,47350,47100,47350,47100,2
|
|
20240503,141000,212134750,47100,47100,47100,47100,0
|
|
20240503,140900,212134750,47100,47100,47100,47100,0
|
|
20240503,140800,212134750,47100,47150,47150,47100,215
|
|
20240503,140700,202005400,47350,47350,47350,47350,0
|
|
20240503,140600,202005400,47350,47350,47350,47350,0
|
|
20240503,140500,202005400,47350,47350,47350,47350,0
|
|
20240503,140400,202005400,47350,47350,47350,47350,7
|
|
20240503,140300,201673950,47350,47350,47350,47350,0
|
|
20240503,140200,201673950,47350,47350,47350,47350,2
|
|
20240503,140100,201579250,47300,47300,47300,47300,33
|
|
20240503,140000,200018350,47300,47300,47300,47300,0
|
|
20240503,135900,200018350,47300,47300,47300,47300,17
|
|
20240503,135800,199214250,47400,47400,47400,47400,0
|
|
20240503,135700,199214250,47400,47400,47400,47400,0
|
|
20240503,135600,199214250,47400,47400,47400,47400,0
|
|
20240503,135500,199214250,47400,47400,47400,47400,0
|
|
20240503,135400,199214250,47400,47400,47400,47400,1
|
|
20240503,135300,199166850,47500,47500,47500,47500,0
|
|
20240503,135200,199166850,47500,47500,47500,47500,0
|
|
20240503,135100,199166850,47500,47500,47500,47500,0
|
|
20240503,135000,199166850,47500,47500,47500,47500,0
|
|
20240503,134900,199166850,47500,47300,47500,47300,18
|
|
20240503,134800,198315050,47400,47400,47400,47400,0
|
|
20240503,134700,198315050,47400,47400,47400,47400,14
|
|
20240503,134600,197651450,47500,47500,47500,47500,0
|
|
20240503,134500,197651450,47500,47500,47500,47500,1
|
|
20240503,134400,197603950,47100,47100,47100,47100,0
|
|
20240503,134300,197603950,47100,47500,47500,47100,129
|
|
20240503,134200,191501150,47550,47550,47550,47550,0
|
|
20240503,134100,191501150,47550,47550,47550,47550,0
|
|
20240503,134000,191501150,47550,47550,47550,47550,0
|
|
20240503,133900,191501150,47550,47550,47550,47550,143
|
|
20240503,133800,184701500,47650,47650,47650,47650,0
|
|
20240503,133700,184701500,47650,47650,47650,47650,0
|
|
20240503,133600,184701500,47650,47650,47650,47650,0
|
|
20240503,133500,184701500,47650,47650,47650,47650,0
|
|
20240503,133400,184701500,47650,47600,47650,47600,10
|
|
20240503,133300,184225050,47650,47650,47650,47650,0
|
|
20240503,133200,184225050,47650,47650,47650,47650,1
|
|
20240503,133100,184177400,47650,47650,47650,47650,24
|
|
20240503,133000,183033800,47650,47650,47650,47650,78
|
|
20240503,132900,179317100,47700,47700,47700,47700,0
|
|
20240503,132800,179317100,47700,47700,47700,47700,2
|
|
20240503,132700,179221700,47700,47700,47700,47700,12
|
|
20240503,132600,178649300,47700,47700,47700,47650,18
|
|
20240503,132500,177791200,47700,47700,47700,47700,10
|
|
20240503,132400,177314200,47700,47700,47700,47700,10
|
|
20240503,132300,176837200,47700,47700,47700,47700,0
|
|
20240503,132200,176837200,47700,47700,47700,47700,2
|
|
20240503,132100,176741800,47700,47700,47700,47700,100
|
|
20240503,132000,171971800,47700,47700,47700,47700,0
|
|
20240503,131900,171971800,47700,47700,47700,47700,0
|
|
20240503,131800,171971800,47700,47600,47700,47600,49
|
|
20240503,131700,169636950,47650,47600,47650,47600,5
|
|
20240503,131600,169398750,47600,47600,47600,47600,25
|
|
20240503,131500,168208750,47550,47550,47550,47550,0
|
|
20240503,131400,168208750,47550,47450,47550,47450,90
|
|
20240503,131300,163933800,47400,47400,47400,47400,0
|
|
20240503,131200,163933800,47400,47400,47400,47400,10
|
|
20240503,131100,163459800,47400,47400,47400,47400,0
|
|
20240503,131000,163459800,47400,47400,47400,47400,0
|
|
20240503,130900,163459800,47400,47400,47400,47400,0
|
|
20240503,130800,163459800,47400,47400,47400,47400,0
|
|
20240503,130700,163459800,47400,47400,47400,47400,0
|
|
20240503,130600,163459800,47400,47400,47400,47400,0
|
|
20240503,130500,163459800,47400,47400,47400,47400,0
|
|
20240503,130400,163459800,47400,47400,47400,47400,0
|
|
20240503,130300,163459800,47400,47300,47400,47300,53
|
|
20240503,130200,160948700,47250,47250,47250,47250,2
|
|
20240503,130100,160854200,47250,47250,47250,47250,0
|
|
20240503,130000,160854200,47250,47050,47250,47050,2
|
|
20240503,125900,160759900,47000,47000,47000,47000,0
|
|
20240503,125800,160759900,47000,47000,47000,47000,24
|
|
20240503,125700,159631900,47000,47000,47000,47000,0
|
|
20240503,125600,159631900,47000,47200,47200,47000,100
|
|
20240503,125500,154915300,47250,47250,47250,47250,15
|
|
20240503,125400,154206550,47250,47250,47250,47250,0
|
|
20240503,125300,154206550,47250,47250,47250,47250,1
|
|
20240503,125200,154159300,47250,47250,47250,47250,2
|
|
20240503,125100,154064800,47250,47250,47250,47250,1
|
|
20240503,125000,154017550,47250,47250,47250,47250,0
|
|
20240503,124900,154017550,47250,47250,47250,47250,8
|
|
20240503,124800,153639550,47250,47250,47250,47250,7
|
|
20240503,124700,153308800,47250,47250,47250,47250,0
|
|
20240503,124600,153308800,47250,47250,47250,47250,0
|
|
20240503,124500,153308800,47250,47250,47250,47250,0
|
|
20240503,124400,153308800,47250,47250,47250,47250,17
|
|
20240503,124300,152505550,47200,47200,47200,47200,0
|
|
20240503,124200,152505550,47200,47200,47200,47200,0
|
|
20240503,124100,152505550,47200,47200,47200,47200,1
|
|
20240503,124000,152458350,47200,47200,47200,47200,46
|
|
20240503,123900,150287150,47200,47200,47200,47200,1
|
|
20240503,123800,150239950,47200,47200,47200,47200,0
|
|
20240503,123700,150239950,47200,47200,47200,47200,2
|
|
20240503,123600,150145550,47200,47100,47200,47100,20
|
|
20240503,123500,149202550,47100,47100,47100,47100,0
|
|
20240503,123400,149202550,47100,47100,47100,47100,5
|
|
20240503,123300,148967050,47100,47100,47100,47100,0
|
|
20240503,123200,148967050,47100,47100,47100,47100,0
|
|
20240503,123100,148967050,47100,47100,47100,47100,3
|
|
20240503,123000,148825750,47100,47100,47100,47100,0
|
|
20240503,122900,148825750,47100,47100,47100,47100,1
|
|
20240503,122800,148778650,46850,46850,46850,46850,0
|
|
20240503,122700,148778650,46850,46850,46850,46850,0
|
|
20240503,122600,148778650,46850,47000,47000,46850,19
|
|
20240503,122500,147885800,47000,47000,47000,47000,0
|
|
20240503,122400,147885800,47000,47000,47000,47000,0
|
|
20240503,122300,147885800,47000,47000,47000,47000,5
|
|
20240503,122200,147650800,47000,47000,47000,47000,41
|
|
20240503,122100,145723800,47150,47150,47150,47150,0
|
|
20240503,122000,145723800,47150,47150,47150,47150,42
|
|
20240503,121900,143743500,47150,47100,47150,47100,2
|
|
20240503,121800,143649250,47000,47000,47000,47000,0
|
|
20240503,121700,143649250,47000,47000,47000,47000,0
|
|
20240503,121600,143649250,47000,47000,47000,47000,6
|
|
20240503,121500,143367250,47000,47000,47000,47000,0
|
|
20240503,121400,143367250,47000,47000,47000,47000,0
|
|
20240503,121300,143367250,47000,46800,47000,46800,24
|
|
20240503,121200,142240200,46750,46750,46750,46750,12
|
|
20240503,121100,141679200,46700,46700,46700,46700,0
|
|
20240503,121000,141679200,46700,46700,46700,46700,0
|
|
20240503,120900,141679200,46700,46650,46700,46650,14
|
|
20240503,120800,141025700,46600,46600,46600,46600,0
|
|
20240503,120700,141025700,46600,46600,46600,46600,0
|
|
20240503,120600,141025700,46600,46600,46600,46600,0
|
|
20240503,120500,141025700,46600,46600,46600,46600,7
|
|
20240503,120400,140699500,46600,46600,46600,46600,0
|
|
20240503,120300,140699500,46600,46600,46600,46600,0
|
|
20240503,120200,140699500,46600,46600,46600,46600,0
|
|
20240503,120100,140699500,46600,46600,46600,46600,0
|
|
20240503,120000,140699500,46600,46600,46600,46600,0
|
|
20240503,115900,140699500,46600,46600,46600,46600,0
|
|
20240503,115800,140699500,46600,46600,46600,46600,0
|
|
20240503,115700,140699500,46600,46600,46600,46600,4
|
|
20240503,115600,140513100,46600,46600,46600,46600,0
|
|
20240503,115500,140513100,46600,46600,46600,46600,1
|
|
20240503,115400,140466500,46500,46500,46500,46500,0
|
|
20240503,115300,140466500,46500,46500,46500,46500,0
|
|
20240503,115200,140466500,46500,46500,46500,46500,0
|
|
20240503,115100,140466500,46500,46500,46500,46500,0
|
|
20240503,115000,140466500,46500,46500,46500,46500,0
|
|
20240503,114900,140466500,46500,46500,46500,46500,8
|
|
20240503,114800,140094500,46550,46550,46550,46550,0
|
|
20240503,114700,140094500,46550,46550,46550,46550,25
|
|
20240503,114600,138930750,46600,46600,46600,46600,0
|
|
20240503,114500,138930750,46600,46600,46600,46600,14
|
|
20240503,114400,138278350,46550,46550,46550,46550,0
|
|
20240503,114300,138278350,46550,46550,46550,46550,0
|
|
20240503,114200,138278350,46550,46550,46550,46550,102
|
|
20240503,114100,133530250,46650,46600,46650,46600,11
|
|
20240503,114000,133017450,46600,46600,46600,46600,7
|
|
20240503,113900,132691250,46650,46650,46650,46650,1
|
|
20240503,113800,132644600,46600,46600,46600,46600,7
|
|
20240503,113700,132318400,46750,46750,46750,46750,0
|
|
20240503,113600,132318400,46750,46600,46750,46550,20
|
|
20240503,113500,131385350,46800,46600,46800,46600,25
|
|
20240503,113400,130219350,46600,46600,46600,46600,0
|
|
20240503,113300,130219350,46600,46600,46600,46600,0
|
|
20240503,113200,130219350,46600,46600,46600,46600,15
|
|
20240503,113100,129520350,46600,46600,46600,46600,1
|
|
20240503,113000,129473750,46600,46600,46600,46600,0
|
|
20240503,112900,129473750,46600,46600,46600,46600,43
|
|
20240503,112800,127469950,46750,46750,46750,46750,0
|
|
20240503,112700,127469950,46750,46750,46750,46750,30
|
|
20240503,112600,126067450,46600,46600,46600,46600,0
|
|
20240503,112500,126067450,46600,46600,46600,46600,0
|
|
20240503,112400,126067450,46600,46600,46600,46600,12
|
|
20240503,112300,125508250,46600,46700,46700,46600,100
|
|
20240503,112200,120847300,46750,46750,46750,46750,0
|
|
20240503,112100,120847300,46750,46750,46750,46750,14
|
|
20240503,112000,120192800,46700,46700,46700,46700,0
|
|
20240503,111900,120192800,46700,46700,46700,46700,0
|
|
20240503,111800,120192800,46700,46650,46700,46650,58
|
|
20240503,111700,117484500,46650,46650,46650,46650,0
|
|
20240503,111600,117484500,46650,46650,46650,46650,0
|
|
20240503,111500,117484500,46650,46650,46650,46650,0
|
|
20240503,111400,117484500,46650,46650,46650,46650,22
|
|
20240503,111300,116458200,46650,46650,46650,46650,0
|
|
20240503,111200,116458200,46650,46650,46650,46650,3
|
|
20240503,111100,116318250,46650,46650,46650,46650,2
|
|
20240503,111000,116224950,46700,46700,46700,46700,0
|
|
20240503,110900,116224950,46700,46700,46700,46700,3
|
|
20240503,110800,116084850,46650,46650,46650,46650,0
|
|
20240503,110700,116084850,46650,46650,46650,46650,46
|
|
20240503,110600,113938950,46700,46700,46700,46700,0
|
|
20240503,110500,113938950,46700,46700,46700,46700,0
|
|
20240503,110400,113938950,46700,46700,46700,46700,0
|
|
20240503,110300,113938950,46700,46700,46700,46700,47
|
|
20240503,110200,111744050,46700,46700,46700,46700,1
|
|
20240503,110100,111697350,46700,46700,46700,46700,2
|
|
20240503,110000,111603950,46750,46750,46750,46750,23
|
|
20240503,105900,110528700,46750,46750,46750,46750,16
|
|
20240503,105800,109780700,46800,46800,46800,46800,7
|
|
20240503,105700,109453100,46800,46850,46850,46800,5
|
|
20240503,105600,109218900,46850,46850,46850,46850,3
|
|
20240503,105500,109078350,46850,46900,46900,46850,5
|
|
20240503,105400,108844050,46850,46850,46850,46850,0
|
|
20240503,105300,108844050,46850,46850,46850,46850,5
|
|
20240503,105200,108609800,46800,46800,46800,46800,0
|
|
20240503,105100,108609800,46800,46800,46800,46800,0
|
|
20240503,105000,108609800,46800,46800,46800,46800,65
|
|
20240503,104900,105567800,46700,46700,46700,46700,0
|
|
20240503,104800,105567800,46700,46700,46700,46700,0
|
|
20240503,104700,105567800,46700,46700,46700,46700,0
|
|
20240503,104600,105567800,46700,46700,46700,46700,0
|
|
20240503,104500,105567800,46700,46700,46700,46700,6
|
|
20240503,104400,105287600,47250,47250,47250,47250,0
|
|
20240503,104300,105287600,47250,47250,47250,47250,0
|
|
20240503,104200,105287600,47250,46650,47250,46650,16
|
|
20240503,104100,104540600,47250,47250,47250,47250,1
|
|
20240503,104000,104493350,47250,47250,47250,47250,11
|
|
20240503,103900,103973600,47000,47000,47000,47000,223
|
|
20240503,103800,93492600,47000,47000,47000,47000,50
|
|
20240503,103700,91142600,47050,47100,47100,47050,156
|
|
20240503,103600,83801050,47300,47300,47300,47300,3
|
|
20240503,103500,83659150,47300,47300,47300,47300,0
|
|
20240503,103400,83659150,47300,47300,47300,47300,0
|
|
20240503,103300,83659150,47300,47300,47300,47300,1
|
|
20240503,103200,83611850,47300,47300,47300,47300,0
|
|
20240503,103100,83611850,47300,47300,47300,47300,4
|
|
20240503,103000,83422650,47200,47200,47200,47200,0
|
|
20240503,102900,83422650,47200,47300,47300,47200,63
|
|
20240503,102800,80448850,47300,47350,47350,47300,9
|
|
20240503,102700,80023000,47400,47400,47400,47400,8
|
|
20240503,102600,79643800,47400,47400,47400,47400,4
|
|
20240503,102500,79454200,47400,47400,47400,47400,0
|
|
20240503,102400,79454200,47400,47400,47400,47400,0
|
|
20240503,102300,79454200,47400,47400,47400,47400,0
|
|
20240503,102200,79454200,47400,47400,47400,47400,0
|
|
20240503,102100,79454200,47400,47400,47400,47400,0
|
|
20240503,102000,79454200,47400,47450,47450,47400,8
|
|
20240503,101900,79074950,47500,47500,47500,47500,0
|
|
20240503,101800,79074950,47500,47500,47500,47500,3
|
|
20240503,101700,78932450,47500,47500,47500,47500,0
|
|
20240503,101600,78932450,47500,47500,47500,47500,4
|
|
20240503,101500,78742450,47500,47500,47500,47500,7
|
|
20240503,101400,78409950,47500,47500,47500,47500,1
|
|
20240503,101300,78362450,47500,47500,47500,47500,0
|
|
20240503,101200,78362450,47500,47500,47500,47500,2
|
|
20240503,101100,78267450,47500,47500,47500,47500,0
|
|
20240503,101000,78267450,47500,47500,47500,47500,1
|
|
20240503,100900,78219950,47400,47400,47400,47400,9
|
|
20240503,100800,77793350,47400,47400,47400,47400,0
|
|
20240503,100700,77793350,47400,47400,47400,47400,1
|
|
20240503,100600,77745950,47400,47400,47400,47400,0
|
|
20240503,100500,77745950,47400,47500,47500,47400,3
|
|
20240503,100400,77603650,47450,47450,47450,47450,10
|
|
20240503,100300,77129150,47450,47450,47450,47450,78
|
|
20240503,100200,73428050,47500,47500,47500,47500,3
|
|
20240503,100100,73285550,47450,47450,47450,47450,22
|
|
20240503,100000,72241650,47450,47450,47450,47450,3
|
|
20240503,095900,72099300,47450,47450,47450,47450,26
|
|
20240503,095800,70865600,47450,47450,47450,47450,0
|
|
20240503,095700,70865600,47450,47450,47450,47450,3
|
|
20240503,095600,70723250,47500,47500,47500,47500,1
|
|
20240503,095500,70675750,47500,47500,47500,47500,5
|
|
20240503,095400,70438250,47500,47350,47500,47350,10
|
|
20240503,095300,69963850,47350,47350,47350,47350,62
|
|
20240503,095200,67028150,47400,47400,47400,47400,18
|
|
20240503,095100,66174950,47500,47500,47500,47500,0
|
|
20240503,095000,66174950,47500,47500,47500,47500,0
|
|
20240503,094900,66174950,47500,47500,47500,47500,1
|
|
20240503,094800,66127450,47400,47400,47400,47400,22
|
|
20240503,094700,65084650,47400,47400,47400,47400,10
|
|
20240503,094600,64610650,47350,47350,47350,47350,1
|
|
20240503,094500,64563300,47350,47350,47350,47350,0
|
|
20240503,094400,64563300,47350,47350,47350,47350,5
|
|
20240503,094300,64326550,47400,47400,47400,47400,0
|
|
20240503,094200,64326550,47400,47400,47400,47400,4
|
|
20240503,094100,64136950,47400,47400,47400,47400,7
|
|
20240503,094000,63805150,47400,47400,47400,47400,0
|
|
20240503,093900,63805150,47400,47400,47400,47400,13
|
|
20240503,093800,63188950,47350,47350,47350,47350,0
|
|
20240503,093700,63188950,47350,47350,47350,47350,12
|
|
20240503,093600,62620750,47350,47350,47350,47350,26
|
|
20240503,093500,61389650,47350,47350,47350,47350,1
|
|
20240503,093400,61342300,47350,47350,47350,47350,5
|
|
20240503,093300,61105550,47350,47350,47350,47350,20
|
|
20240503,093200,60158550,47400,47400,47400,47400,3
|
|
20240503,093100,60016350,47500,47500,47500,47500,2
|
|
20240503,093000,59921350,47550,47600,47600,47500,72
|
|
20240503,092900,56497950,47850,47850,47850,47600,3
|
|
20240503,092800,56354650,47900,47900,47900,47900,0
|
|
20240503,092700,56354650,47900,47900,47900,47900,0
|
|
20240503,092600,56354650,47900,47850,47900,47600,23
|
|
20240503,092500,55254300,47850,47850,47850,47850,12
|
|
20240503,092400,54680100,47500,47600,47600,47500,35
|
|
20240503,092300,53017300,47600,47700,47700,47500,89
|
|
20240503,092200,48785050,47700,47700,47700,47700,5
|
|
20240503,092100,48546550,47950,47900,47950,47900,8
|
|
20240503,092000,48163050,47950,47900,47950,47900,11
|
|
20240503,091900,47636000,47950,47900,47950,47900,41
|
|
20240503,091800,45671100,47950,47950,47950,47950,32
|
|
20240503,091700,44136700,47850,47850,47900,47850,191
|
|
20240503,091600,34993350,47850,47850,47850,47850,1
|
|
20240503,091500,34945500,47850,47850,47850,47850,10
|
|
20240503,091400,34467000,47850,47900,47900,47800,97
|
|
20240503,091300,29825200,47850,47550,47850,47550,13
|
|
20240503,091200,29203950,47550,47850,47850,47550,41
|
|
20240503,091100,27242700,47850,47700,47850,47700,50
|
|
20240503,091000,24851500,47750,47650,47750,47650,33
|
|
20240503,090900,23277350,47650,47600,47750,47600,55
|
|
20240503,090800,20654450,47600,47450,47600,47450,126
|
|
20240503,090700,14671100,47450,47450,47450,47450,7
|
|
20240503,090600,14338950,47350,47400,47500,47350,54
|
|
20240503,090500,11780200,47350,47350,47350,47350,86
|
|
20240503,090400,7708100,47350,47100,47350,47050,9
|
|
20240503,090300,7284300,47050,47350,47350,47050,45
|
|
20240503,090200,5153850,47350,47350,47350,47350,86
|
|
20240503,090100,1081750,47350,47400,47400,47350,2
|
|
20240503,090000,987000,47000,47000,47000,47000,21
|