671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,200800,210890600,47450,47450,47450,47450,99
|
|
20240508,200700,210890600,47450,47450,47450,47450,0
|
|
20240508,200600,210890600,47450,47450,47450,47450,0
|
|
20240508,200500,210890600,47450,47450,47450,47450,0
|
|
20240508,200400,210890600,47450,47450,47450,47450,0
|
|
20240508,200300,210890600,47450,47450,47450,47450,0
|
|
20240508,200200,210890600,47450,47450,47450,47450,0
|
|
20240508,200100,210890600,47450,47450,47450,47450,0
|
|
20240508,200000,210890600,47450,47450,47450,47450,0
|
|
20240508,195900,210890600,47450,47450,47450,47450,0
|
|
20240508,195800,210890600,47450,47450,47450,47450,0
|
|
20240508,195700,210890600,47450,47450,47450,47450,0
|
|
20240508,195600,210890600,47450,47450,47450,47450,0
|
|
20240508,195500,210890600,47450,47450,47450,47450,0
|
|
20240508,195400,210890600,47450,47450,47450,47450,0
|
|
20240508,195300,210890600,47450,47450,47450,47450,0
|
|
20240508,195200,210890600,47450,47450,47450,47450,0
|
|
20240508,195100,210890600,47450,47450,47450,47450,0
|
|
20240508,195000,210890600,47450,47450,47450,47450,0
|
|
20240508,194900,210890600,47450,47450,47450,47450,0
|
|
20240508,194800,210890600,47450,47450,47450,47450,0
|
|
20240508,194700,210890600,47450,47450,47450,47450,0
|
|
20240508,194600,210890600,47450,47450,47450,47450,0
|
|
20240508,194500,210890600,47450,47450,47450,47450,0
|
|
20240508,194400,210890600,47450,47450,47450,47450,0
|
|
20240508,194300,210890600,47450,47450,47450,47450,0
|
|
20240508,194200,210890600,47450,47450,47450,47450,0
|
|
20240508,194100,210890600,47450,47450,47450,47450,0
|
|
20240508,194000,210890600,47450,47450,47450,47450,0
|
|
20240508,193900,210890600,47450,47450,47450,47450,0
|
|
20240508,193800,210890600,47450,47450,47450,47450,99
|
|
20240508,193700,210890600,47450,47450,47450,47450,0
|
|
20240508,193600,210890600,47450,47450,47450,47450,0
|
|
20240508,193500,210890600,47450,47450,47450,47450,0
|
|
20240508,193400,210890600,47450,47450,47450,47450,0
|
|
20240508,193300,210890600,47450,47450,47450,47450,0
|
|
20240508,193200,210890600,47450,47450,47450,47450,0
|
|
20240508,193100,210890600,47450,47450,47450,47450,0
|
|
20240508,193000,210890600,47450,47450,47450,47450,0
|
|
20240508,192900,210890600,47450,47450,47450,47450,0
|
|
20240508,192800,210890600,47450,47450,47450,47450,0
|
|
20240508,192700,210890600,47450,47450,47450,47450,0
|
|
20240508,192600,210890600,47450,47450,47450,47450,0
|
|
20240508,192500,210890600,47450,47450,47450,47450,0
|
|
20240508,192400,210890600,47450,47450,47450,47450,0
|
|
20240508,192300,210890600,47450,47450,47450,47450,0
|
|
20240508,192200,210890600,47450,47450,47450,47450,0
|
|
20240508,192100,210890600,47450,47450,47450,47450,0
|
|
20240508,192000,210890600,47450,47450,47450,47450,0
|
|
20240508,191900,210890600,47450,47450,47450,47450,0
|
|
20240508,191800,210890600,47450,47450,47450,47450,0
|
|
20240508,191700,210890600,47450,47450,47450,47450,0
|
|
20240508,191600,210890600,47450,47450,47450,47450,0
|
|
20240508,191500,210890600,47450,47450,47450,47450,0
|
|
20240508,191400,210890600,47450,47450,47450,47450,0
|
|
20240508,191300,210890600,47450,47450,47450,47450,0
|
|
20240508,191200,210890600,47450,47450,47450,47450,0
|
|
20240508,191100,210890600,47450,47450,47450,47450,0
|
|
20240508,191000,210890600,47450,47450,47450,47450,0
|
|
20240508,190900,210890600,47450,47450,47450,47450,0
|
|
20240508,190800,210890600,47450,47450,47450,47450,99
|
|
20240508,190700,210890600,47450,47450,47450,47450,0
|
|
20240508,190600,210890600,47450,47450,47450,47450,0
|
|
20240508,190500,210890600,47450,47450,47450,47450,0
|
|
20240508,190400,210890600,47450,47450,47450,47450,0
|
|
20240508,190300,210890600,47450,47450,47450,47450,0
|
|
20240508,190200,210890600,47450,47450,47450,47450,0
|
|
20240508,190100,210890600,47450,47450,47450,47450,0
|
|
20240508,190000,210890600,47450,47450,47450,47450,0
|
|
20240508,185900,210890600,47450,47450,47450,47450,0
|
|
20240508,185800,210890600,47450,47450,47450,47450,0
|
|
20240508,185700,210890600,47450,47450,47450,47450,0
|
|
20240508,185600,210890600,47450,47450,47450,47450,0
|
|
20240508,185500,210890600,47450,47450,47450,47450,0
|
|
20240508,185400,210890600,47450,47450,47450,47450,0
|
|
20240508,185300,210890600,47450,47450,47450,47450,0
|
|
20240508,185200,210890600,47450,47450,47450,47450,0
|
|
20240508,185100,210890600,47450,47450,47450,47450,0
|
|
20240508,185000,210890600,47450,47450,47450,47450,0
|
|
20240508,184900,210890600,47450,47450,47450,47450,0
|
|
20240508,184800,210890600,47450,47450,47450,47450,0
|
|
20240508,184700,210890600,47450,47450,47450,47450,0
|
|
20240508,184600,210890600,47450,47450,47450,47450,0
|
|
20240508,184500,210890600,47450,47450,47450,47450,0
|
|
20240508,184400,210890600,47450,47450,47450,47450,0
|
|
20240508,184300,210890600,47450,47450,47450,47450,0
|
|
20240508,184200,210890600,47450,47450,47450,47450,0
|
|
20240508,184100,210890600,47450,47450,47450,47450,0
|
|
20240508,184000,210890600,47450,47450,47450,47450,0
|
|
20240508,183900,210890600,47450,47450,47450,47450,0
|
|
20240508,183800,210890600,47450,47450,47450,47450,99
|
|
20240508,183700,210890600,47450,47450,47450,47450,0
|
|
20240508,183600,210890600,47450,47450,47450,47450,0
|
|
20240508,183500,210890600,47450,47450,47450,47450,0
|
|
20240508,183400,210890600,47450,47450,47450,47450,0
|
|
20240508,183300,210890600,47450,47450,47450,47450,0
|
|
20240508,183200,210890600,47450,47450,47450,47450,0
|
|
20240508,183100,210890600,47450,47450,47450,47450,0
|
|
20240508,183000,210890600,47450,47450,47450,47450,0
|
|
20240508,182900,210890600,47450,47450,47450,47450,0
|
|
20240508,182800,210890600,47450,47450,47450,47450,0
|
|
20240508,182700,210890600,47450,47450,47450,47450,0
|
|
20240508,182600,210890600,47450,47450,47450,47450,0
|
|
20240508,182500,210890600,47450,47450,47450,47450,0
|
|
20240508,182400,210890600,47450,47450,47450,47450,0
|
|
20240508,182300,210890600,47450,47450,47450,47450,0
|
|
20240508,182200,210890600,47450,47450,47450,47450,0
|
|
20240508,182100,210890600,47450,47450,47450,47450,0
|
|
20240508,182000,210890600,47450,47450,47450,47450,0
|
|
20240508,181900,210890600,47450,47450,47450,47450,0
|
|
20240508,181800,210890600,47450,47450,47450,47450,0
|
|
20240508,181700,210890600,47450,47450,47450,47450,0
|
|
20240508,181600,210890600,47450,47450,47450,47450,0
|
|
20240508,181500,210890600,47450,47450,47450,47450,0
|
|
20240508,181400,210890600,47450,47450,47450,47450,0
|
|
20240508,181300,210890600,47450,47450,47450,47450,0
|
|
20240508,181200,210890600,47450,47450,47450,47450,0
|
|
20240508,181100,210890600,47450,47450,47450,47450,0
|
|
20240508,181000,210890600,47450,47450,47450,47450,0
|
|
20240508,180900,210890600,47450,47450,47450,47450,0
|
|
20240508,180800,210890600,47450,47450,47450,47450,99
|
|
20240508,180700,210890600,47450,47450,47450,47450,0
|
|
20240508,180600,210890600,47450,47450,47450,47450,0
|
|
20240508,180500,210890600,47450,47450,47450,47450,0
|
|
20240508,180400,210890600,47450,47450,47450,47450,0
|
|
20240508,180300,210890600,47450,47450,47450,47450,0
|
|
20240508,180200,210890600,47450,47450,47450,47450,0
|
|
20240508,180100,210890600,47450,47450,47450,47450,0
|
|
20240508,180000,210890600,47450,47450,47450,47450,0
|
|
20240508,175900,210890600,47450,47450,47450,47450,0
|
|
20240508,175800,210890600,47450,47450,47450,47450,0
|
|
20240508,175700,210890600,47450,47450,47450,47450,0
|
|
20240508,175600,210890600,47450,47450,47450,47450,0
|
|
20240508,175500,210890600,47450,47450,47450,47450,0
|
|
20240508,175400,210890600,47450,47450,47450,47450,0
|
|
20240508,175300,210890600,47450,47450,47450,47450,0
|
|
20240508,175200,210890600,47450,47450,47450,47450,0
|
|
20240508,175100,210890600,47450,47450,47450,47450,0
|
|
20240508,175000,210890600,47450,47450,47450,47450,0
|
|
20240508,174900,210890600,47450,47450,47450,47450,0
|
|
20240508,174800,210890600,47450,47450,47450,47450,0
|
|
20240508,174700,210890600,47450,47450,47450,47450,0
|
|
20240508,174600,210890600,47450,47450,47450,47450,0
|
|
20240508,174500,210890600,47450,47450,47450,47450,0
|
|
20240508,174400,210890600,47450,47450,47450,47450,0
|
|
20240508,174300,210890600,47450,47450,47450,47450,0
|
|
20240508,174200,210890600,47450,47450,47450,47450,0
|
|
20240508,174100,210890600,47450,47450,47450,47450,0
|
|
20240508,174000,210890600,47450,47450,47450,47450,0
|
|
20240508,173900,210890600,47450,47450,47450,47450,0
|
|
20240508,173800,210890600,47450,47450,47450,47450,99
|
|
20240508,173700,210890600,47450,47450,47450,47450,0
|
|
20240508,173600,210890600,47450,47450,47450,47450,0
|
|
20240508,173500,210890600,47450,47450,47450,47450,0
|
|
20240508,173400,210890600,47450,47450,47450,47450,0
|
|
20240508,173300,210890600,47450,47450,47450,47450,0
|
|
20240508,173200,210890600,47450,47450,47450,47450,0
|
|
20240508,173100,210890600,47450,47450,47450,47450,0
|
|
20240508,173000,210890600,47450,47450,47450,47450,0
|
|
20240508,172900,210890600,47450,47450,47450,47450,0
|
|
20240508,172800,210890600,47450,47450,47450,47450,0
|
|
20240508,172700,210890600,47450,47450,47450,47450,0
|
|
20240508,172600,210890600,47450,47450,47450,47450,0
|
|
20240508,172500,210890600,47450,47450,47450,47450,0
|
|
20240508,172400,210890600,47450,47450,47450,47450,0
|
|
20240508,172300,210890600,47450,47450,47450,47450,0
|
|
20240508,172200,210890600,47450,47450,47450,47450,0
|
|
20240508,172100,210890600,47450,47450,47450,47450,0
|
|
20240508,172000,210890600,47450,47450,47450,47450,0
|
|
20240508,171900,210890600,47450,47450,47450,47450,0
|
|
20240508,171800,210890600,47450,47450,47450,47450,0
|
|
20240508,171700,210890600,47450,47450,47450,47450,0
|
|
20240508,171600,210890600,47450,47450,47450,47450,0
|
|
20240508,171500,210890600,47450,47450,47450,47450,0
|
|
20240508,171400,210890600,47450,47450,47450,47450,0
|
|
20240508,171300,210890600,47450,47450,47450,47450,0
|
|
20240508,171200,210890600,47450,47450,47450,47450,0
|
|
20240508,171100,210890600,47450,47450,47450,47450,0
|
|
20240508,171000,210890600,47450,47450,47450,47450,0
|
|
20240508,170900,210890600,47450,47450,47450,47450,0
|
|
20240508,170800,210890600,47450,47450,47450,47450,99
|
|
20240508,170700,210890600,47450,47450,47450,47450,0
|
|
20240508,170600,210890600,47450,47450,47450,47450,0
|
|
20240508,170500,210890600,47450,47450,47450,47450,0
|
|
20240508,170400,210890600,47450,47450,47450,47450,0
|
|
20240508,170300,210890600,47450,47450,47450,47450,0
|
|
20240508,170200,210890600,47450,47450,47450,47450,0
|
|
20240508,170100,210890600,47450,47450,47450,47450,0
|
|
20240508,170000,210890600,47450,47450,47450,47450,0
|
|
20240508,165900,210890600,47450,47450,47450,47450,0
|
|
20240508,165800,210890600,47450,47450,47450,47450,0
|
|
20240508,165700,210890600,47450,47450,47450,47450,0
|
|
20240508,165600,210890600,47450,47450,47450,47450,0
|
|
20240508,165500,210890600,47450,47450,47450,47450,0
|
|
20240508,165400,210890600,47450,47450,47450,47450,0
|
|
20240508,165300,210890600,47450,47450,47450,47450,0
|
|
20240508,165200,210890600,47450,47450,47450,47450,0
|
|
20240508,165100,210890600,47450,47450,47450,47450,0
|
|
20240508,165000,210890600,47450,47450,47450,47450,0
|
|
20240508,164900,210890600,47450,47450,47450,47450,0
|
|
20240508,164800,210890600,47450,47450,47450,47450,0
|
|
20240508,164700,210890600,47450,47450,47450,47450,0
|
|
20240508,164600,210890600,47450,47450,47450,47450,0
|
|
20240508,164500,210890600,47450,47450,47450,47450,0
|
|
20240508,164400,210890600,47450,47450,47450,47450,0
|
|
20240508,164300,210890600,47450,47450,47450,47450,0
|
|
20240508,164200,210890600,47450,47450,47450,47450,0
|
|
20240508,164100,210890600,47450,47450,47450,47450,0
|
|
20240508,164000,210890600,47450,47450,47450,47450,0
|
|
20240508,163900,210890600,47450,47450,47450,47450,0
|
|
20240508,163800,210890600,47450,47450,47450,47450,99
|
|
20240508,163700,210890600,47450,47450,47450,47450,0
|
|
20240508,163600,210890600,47450,47450,47450,47450,0
|
|
20240508,163500,210890600,47450,47450,47450,47450,0
|
|
20240508,163400,210890600,47450,47450,47450,47450,0
|
|
20240508,163300,210890600,47450,47450,47450,47450,0
|
|
20240508,163200,210890600,47450,47450,47450,47450,0
|
|
20240508,163100,210890600,47450,47450,47450,47450,0
|
|
20240508,163000,210890600,47450,47450,47450,47450,0
|
|
20240508,162900,210890600,47450,47450,47450,47450,0
|
|
20240508,162800,210890600,47450,47450,47450,47450,0
|
|
20240508,162700,210890600,47450,47450,47450,47450,0
|
|
20240508,162600,210890600,47450,47450,47450,47450,0
|
|
20240508,162500,210890600,47450,47450,47450,47450,0
|
|
20240508,162400,210890600,47450,47450,47450,47450,0
|
|
20240508,162300,210890600,47450,47450,47450,47450,0
|
|
20240508,162200,210890600,47450,47450,47450,47450,0
|
|
20240508,162100,210890600,47450,47450,47450,47450,0
|
|
20240508,162000,210890600,47450,47450,47450,47450,0
|
|
20240508,161900,210890600,47450,47450,47450,47450,0
|
|
20240508,161800,210890600,47450,47450,47450,47450,0
|
|
20240508,161700,210890600,47450,47450,47450,47450,0
|
|
20240508,161600,210890600,47450,47450,47450,47450,0
|
|
20240508,161500,210890600,47450,47450,47450,47450,0
|
|
20240508,161400,210890600,47450,47450,47450,47450,0
|
|
20240508,161300,210890600,47450,47450,47450,47450,0
|
|
20240508,161200,210890600,47450,47450,47450,47450,0
|
|
20240508,161100,210890600,47450,47450,47450,47450,0
|
|
20240508,161000,210890600,47450,47450,47450,47450,0
|
|
20240508,160900,210890600,47450,47450,47450,47450,0
|
|
20240508,160800,210890600,47450,47450,47450,47450,99
|
|
20240508,160700,210890600,47450,47450,47450,47450,0
|
|
20240508,160600,210890600,47450,47450,47450,47450,0
|
|
20240508,160500,210890600,47450,47450,47450,47450,0
|
|
20240508,160400,210890600,47450,47450,47450,47450,0
|
|
20240508,160300,210890600,47450,47450,47450,47450,0
|
|
20240508,160200,210890600,47450,47450,47450,47450,0
|
|
20240508,160100,210890600,47450,47450,47450,47450,0
|
|
20240508,160000,210890600,47450,47450,47450,47450,0
|
|
20240508,155900,210890600,47450,47450,47450,47450,0
|
|
20240508,155800,210890600,47450,47450,47450,47450,0
|
|
20240508,155700,210890600,47450,47450,47450,47450,0
|
|
20240508,155600,210890600,47450,47450,47450,47450,0
|
|
20240508,155500,210890600,47450,47450,47450,47450,0
|
|
20240508,155400,210890600,47450,47450,47450,47450,0
|
|
20240508,155300,210890600,47450,47450,47450,47450,0
|
|
20240508,155200,210890600,47450,47450,47450,47450,0
|
|
20240508,155100,210890600,47450,47450,47450,47450,0
|
|
20240508,155000,210890600,47450,47450,47450,47450,0
|
|
20240508,154900,210890600,47450,47450,47450,47450,0
|
|
20240508,154800,210890600,47450,47450,47450,47450,0
|
|
20240508,154700,210890600,47450,47450,47450,47450,0
|
|
20240508,154600,210890600,47450,47450,47450,47450,0
|
|
20240508,154500,210890600,47450,47450,47450,47450,0
|
|
20240508,154400,210890600,47450,47450,47450,47450,0
|
|
20240508,154300,210890600,47450,47450,47450,47450,0
|
|
20240508,154200,210890600,47450,47450,47450,47450,0
|
|
20240508,154100,210890600,47450,47450,47450,47450,0
|
|
20240508,154000,210890600,47450,47450,47450,47450,0
|
|
20240508,153900,210890600,47450,47450,47450,47450,0
|
|
20240508,153800,210890600,47450,47450,47450,47450,99
|
|
20240508,153700,210890600,47450,47450,47450,47450,0
|
|
20240508,153600,210890600,47450,47450,47450,47450,0
|
|
20240508,153500,210890600,47450,47450,47450,47450,0
|
|
20240508,153400,210890600,47450,47450,47450,47450,0
|
|
20240508,153300,210890600,47450,47450,47450,47450,0
|
|
20240508,153200,210890600,47450,47450,47450,47450,0
|
|
20240508,153100,210890600,47450,47450,47450,47450,0
|
|
20240508,153000,210890600,47450,47450,47450,47450,99
|
|
20240508,152900,206193050,47450,47450,47450,47450,0
|
|
20240508,152800,206193050,47450,47450,47450,47450,0
|
|
20240508,152700,206193050,47450,47450,47450,47450,0
|
|
20240508,152600,206193050,47450,47450,47450,47450,0
|
|
20240508,152500,206193050,47450,47450,47450,47450,0
|
|
20240508,152400,206193050,47450,47450,47450,47450,0
|
|
20240508,152300,206193050,47450,47450,47450,47450,0
|
|
20240508,152200,206193050,47450,47450,47450,47450,0
|
|
20240508,152100,206193050,47450,47450,47450,47450,0
|
|
20240508,152000,206193050,47450,47450,47450,47450,0
|
|
20240508,151900,206193050,47450,47450,47450,47450,1
|
|
20240508,151800,206145600,47500,47500,47500,47500,14
|
|
20240508,151700,205480600,47500,47500,47500,47500,1
|
|
20240508,151600,205433100,47500,47500,47500,47500,0
|
|
20240508,151500,205433100,47500,47400,47500,47400,26
|
|
20240508,151400,204200300,47400,47400,47400,47400,150
|
|
20240508,151300,197090300,47400,47400,47400,47400,5
|
|
20240508,151200,196853300,47500,47500,47500,47500,0
|
|
20240508,151100,196853300,47500,47500,47500,47300,26
|
|
20240508,151000,195619200,47300,47300,47300,47300,95
|
|
20240508,150900,191125700,47500,47500,47500,47500,3
|
|
20240508,150800,190983200,47500,47450,47500,47450,157
|
|
20240508,150700,183528200,47400,47400,47400,47400,55
|
|
20240508,150600,180921200,47250,47250,47250,47250,0
|
|
20240508,150500,180921200,47250,47250,47250,47250,0
|
|
20240508,150400,180921200,47250,47250,47250,47250,0
|
|
20240508,150300,180921200,47250,47250,47250,47250,0
|
|
20240508,150200,180921200,47250,47250,47250,47250,1
|
|
20240508,150100,180873950,47250,47300,47400,47250,70
|
|
20240508,150000,177562650,47450,47450,47450,47450,1
|
|
20240508,145900,177515200,47500,47500,47500,47500,0
|
|
20240508,145800,177515200,47500,47500,47500,47500,0
|
|
20240508,145700,177515200,47500,47500,47500,47500,0
|
|
20240508,145600,177515200,47500,47400,47500,47400,9
|
|
20240508,145500,177088250,47400,47400,47400,47400,7
|
|
20240508,145400,176756450,47300,47300,47300,47300,26
|
|
20240508,145300,175526650,47300,47300,47300,47300,5
|
|
20240508,145200,175290150,47300,47300,47300,47300,0
|
|
20240508,145100,175290150,47300,47300,47300,47300,0
|
|
20240508,145000,175290150,47300,47300,47300,47300,5
|
|
20240508,144900,175053650,47450,47450,47450,47450,0
|
|
20240508,144800,175053650,47450,47450,47450,47450,16
|
|
20240508,144700,174294450,47500,47500,47500,47500,0
|
|
20240508,144600,174294450,47500,47500,47500,47500,8
|
|
20240508,144500,173914450,47450,47450,47450,47450,1
|
|
20240508,144400,173867000,47450,47450,47450,47450,12
|
|
20240508,144300,173297600,47450,47450,47450,47450,32
|
|
20240508,144200,171779200,47450,47450,47450,47450,8
|
|
20240508,144100,171399600,47450,47450,47450,47450,1
|
|
20240508,144000,171352150,47500,47500,47500,47500,69
|
|
20240508,143900,168074650,47450,47450,47450,47450,26
|
|
20240508,143800,166840950,47450,47400,47450,47300,17
|
|
20240508,143700,166035000,47400,47350,47400,47350,12
|
|
20240508,143600,165466750,47400,47400,47400,47400,0
|
|
20240508,143500,165466750,47400,47350,47400,47350,30
|
|
20240508,143400,164045900,47300,47300,47300,47300,0
|
|
20240508,143300,164045900,47300,47300,47300,47300,84
|
|
20240508,143200,160072700,47250,47100,47250,47100,344
|
|
20240508,143100,143845200,46900,46900,46900,46900,0
|
|
20240508,143000,143845200,46900,46900,46900,46900,0
|
|
20240508,142900,143845200,46900,46900,46900,46900,0
|
|
20240508,142800,143845200,46900,46900,46900,46900,0
|
|
20240508,142700,143845200,46900,46900,46900,46900,0
|
|
20240508,142600,143845200,46900,46900,46900,46900,0
|
|
20240508,142500,143845200,46900,46900,46900,46900,0
|
|
20240508,142400,143845200,46900,46900,46900,46900,0
|
|
20240508,142300,143845200,46900,46900,46900,46900,0
|
|
20240508,142200,143845200,46900,46900,46900,46900,0
|
|
20240508,142100,143845200,46900,46900,46900,46900,0
|
|
20240508,142000,143845200,46900,46900,46900,46900,80
|
|
20240508,141900,140093200,46900,46900,46900,46900,0
|
|
20240508,141800,140093200,46900,46900,46900,46900,0
|
|
20240508,141700,140093200,46900,46900,46900,46900,0
|
|
20240508,141600,140093200,46900,46900,46900,46900,100
|
|
20240508,141500,135403200,46900,46900,46900,46900,0
|
|
20240508,141400,135403200,46900,46900,46900,46900,0
|
|
20240508,141300,135403200,46900,46900,46900,46900,0
|
|
20240508,141200,135403200,46900,46900,46900,46900,1
|
|
20240508,141100,135356300,47150,47100,47150,47100,2
|
|
20240508,141000,135262050,46900,46900,46900,46900,0
|
|
20240508,140900,135262050,46900,46900,46900,46900,0
|
|
20240508,140800,135262050,46900,46900,46900,46900,0
|
|
20240508,140700,135262050,46900,47100,47150,46900,34
|
|
20240508,140600,133660750,46900,46900,46900,46900,1
|
|
20240508,140500,133613850,46900,46900,46900,46900,0
|
|
20240508,140400,133613850,46900,46900,46900,46900,0
|
|
20240508,140300,133613850,46900,46900,46900,46900,2
|
|
20240508,140200,133520050,46900,47050,47050,46900,201
|
|
20240508,140100,124072200,47100,47100,47100,47100,1
|
|
20240508,140000,124025100,47100,47100,47100,47100,0
|
|
20240508,135900,124025100,47100,47100,47100,47100,0
|
|
20240508,135800,124025100,47100,47100,47100,47100,0
|
|
20240508,135700,124025100,47100,47100,47100,47100,0
|
|
20240508,135600,124025100,47100,47100,47100,47100,0
|
|
20240508,135500,124025100,47100,47100,47100,47100,70
|
|
20240508,135400,120728100,47100,47100,47100,47100,0
|
|
20240508,135300,120728100,47100,47100,47100,47100,0
|
|
20240508,135200,120728100,47100,47100,47100,47100,0
|
|
20240508,135100,120728100,47100,47100,47100,47100,0
|
|
20240508,135000,120728100,47100,47100,47100,47100,0
|
|
20240508,134900,120728100,47100,47100,47100,47100,0
|
|
20240508,134800,120728100,47100,47100,47100,47100,0
|
|
20240508,134700,120728100,47100,47100,47100,47100,1
|
|
20240508,134600,120681000,47100,47100,47100,47100,1
|
|
20240508,134500,120633900,47100,47100,47100,47100,0
|
|
20240508,134400,120633900,47100,47100,47100,47100,0
|
|
20240508,134300,120633900,47100,47100,47100,47100,0
|
|
20240508,134200,120633900,47100,47100,47100,47100,0
|
|
20240508,134100,120633900,47100,47100,47100,47100,0
|
|
20240508,134000,120633900,47100,47100,47100,47100,1
|
|
20240508,133900,120586800,47100,47100,47100,47100,0
|
|
20240508,133800,120586800,47100,47100,47100,47100,0
|
|
20240508,133700,120586800,47100,47100,47100,47100,0
|
|
20240508,133600,120586800,47100,47100,47100,47100,0
|
|
20240508,133500,120586800,47100,47100,47100,47100,0
|
|
20240508,133400,120586800,47100,47100,47100,47100,0
|
|
20240508,133300,120586800,47100,47100,47100,47100,0
|
|
20240508,133200,120586800,47100,47100,47100,47100,0
|
|
20240508,133100,120586800,47100,47100,47100,47100,0
|
|
20240508,133000,120586800,47100,47100,47100,47100,0
|
|
20240508,132900,120586800,47100,47100,47100,47100,0
|
|
20240508,132800,120586800,47100,47100,47100,47100,0
|
|
20240508,132700,120586800,47100,47100,47100,47100,0
|
|
20240508,132600,120586800,47100,46900,47100,46900,488
|
|
20240508,132500,97689300,46900,46900,46900,46900,0
|
|
20240508,132400,97689300,46900,46900,46900,46900,0
|
|
20240508,132300,97689300,46900,46900,46900,46900,0
|
|
20240508,132200,97689300,46900,46900,46900,46900,5
|
|
20240508,132100,97454800,46900,46900,46900,46900,0
|
|
20240508,132000,97454800,46900,46900,46900,46900,7
|
|
20240508,131900,97126500,46900,46900,46900,46900,0
|
|
20240508,131800,97126500,46900,46900,46900,46900,0
|
|
20240508,131700,97126500,46900,46900,46900,46900,0
|
|
20240508,131600,97126500,46900,46900,46900,46900,40
|
|
20240508,131500,95250500,46900,46900,46900,46900,0
|
|
20240508,131400,95250500,46900,46900,46900,46900,0
|
|
20240508,131300,95250500,46900,46900,46900,46900,0
|
|
20240508,131200,95250500,46900,46900,46900,46900,0
|
|
20240508,131100,95250500,46900,46800,46900,46800,26
|
|
20240508,131000,94033100,46800,46800,46800,46800,0
|
|
20240508,130900,94033100,46800,46800,46800,46800,10
|
|
20240508,130800,93565100,46800,46800,46800,46800,0
|
|
20240508,130700,93565100,46800,46800,46800,46800,0
|
|
20240508,130600,93565100,46800,46800,46800,46800,0
|
|
20240508,130500,93565100,46800,46800,46800,46800,0
|
|
20240508,130400,93565100,46800,46800,46800,46800,0
|
|
20240508,130300,93565100,46800,46800,46800,46800,52
|
|
20240508,130200,91131500,46850,46900,46900,46850,19
|
|
20240508,130100,90240650,46900,46900,46900,46900,0
|
|
20240508,130000,90240650,46900,46900,46900,46900,0
|
|
20240508,125900,90240650,46900,46900,46900,46900,0
|
|
20240508,125800,90240650,46900,46900,46900,46900,0
|
|
20240508,125700,90240650,46900,46900,46900,46900,0
|
|
20240508,125600,90240650,46900,46900,46900,46900,0
|
|
20240508,125500,90240650,46900,46900,46900,46900,1
|
|
20240508,125400,90193750,46950,46950,46950,46950,0
|
|
20240508,125300,90193750,46950,46950,46950,46950,0
|
|
20240508,125200,90193750,46950,46950,46950,46950,3
|
|
20240508,125100,90052900,46950,46950,46950,46950,0
|
|
20240508,125000,90052900,46950,46950,46950,46950,0
|
|
20240508,124900,90052900,46950,46950,46950,46950,0
|
|
20240508,124800,90052900,46950,46900,46950,46900,108
|
|
20240508,124700,84987300,46900,46900,46900,46900,6
|
|
20240508,124600,84705900,46900,46800,46900,46800,44
|
|
20240508,124500,82643400,46800,46800,46800,46800,0
|
|
20240508,124400,82643400,46800,46800,46800,46800,1
|
|
20240508,124300,82596600,46800,46800,46800,46800,0
|
|
20240508,124200,82596600,46800,46800,46800,46800,0
|
|
20240508,124100,82596600,46800,46800,46800,46800,0
|
|
20240508,124000,82596600,46800,46800,46800,46800,0
|
|
20240508,123900,82596600,46800,46800,46800,46800,0
|
|
20240508,123800,82596600,46800,46800,46800,46800,3
|
|
20240508,123700,82456200,46800,46800,46800,46800,0
|
|
20240508,123600,82456200,46800,46800,46800,46800,0
|
|
20240508,123500,82456200,46800,46800,46800,46800,0
|
|
20240508,123400,82456200,46800,46800,46800,46800,0
|
|
20240508,123300,82456200,46800,46800,46800,46800,0
|
|
20240508,123200,82456200,46800,46800,46800,46800,0
|
|
20240508,123100,82456200,46800,46800,46800,46800,11
|
|
20240508,123000,81941400,46900,46900,46900,46900,6
|
|
20240508,122900,81660000,46800,46800,46800,46800,0
|
|
20240508,122800,81660000,46800,46800,46800,46800,0
|
|
20240508,122700,81660000,46800,46800,46800,46800,0
|
|
20240508,122600,81660000,46800,46800,46800,46800,0
|
|
20240508,122500,81660000,46800,46800,46800,46800,0
|
|
20240508,122400,81660000,46800,46800,46800,46800,0
|
|
20240508,122300,81660000,46800,46800,46800,46800,0
|
|
20240508,122200,81660000,46800,46800,46800,46800,0
|
|
20240508,122100,81660000,46800,46800,46800,46800,3
|
|
20240508,122000,81519600,46900,46900,46900,46900,0
|
|
20240508,121900,81519600,46900,46900,46900,46900,0
|
|
20240508,121800,81519600,46900,46900,46900,46900,0
|
|
20240508,121700,81519600,46900,46900,46900,46900,20
|
|
20240508,121600,80581600,46900,46900,46900,46900,35
|
|
20240508,121500,78940100,46950,46950,46950,46950,0
|
|
20240508,121400,78940100,46950,46950,46950,46950,0
|
|
20240508,121300,78940100,46950,46950,46950,46950,0
|
|
20240508,121200,78940100,46950,46950,46950,46950,0
|
|
20240508,121100,78940100,46950,46950,46950,46950,0
|
|
20240508,121000,78940100,46950,46950,46950,46950,5
|
|
20240508,120900,78705350,46800,46800,46800,46800,0
|
|
20240508,120800,78705350,46800,46800,46800,46800,0
|
|
20240508,120700,78705350,46800,46800,46800,46800,7
|
|
20240508,120600,78377750,46800,46800,46800,46800,0
|
|
20240508,120500,78377750,46800,46800,46800,46800,1
|
|
20240508,120400,78330950,46900,46900,46900,46900,0
|
|
20240508,120300,78330950,46900,46900,46900,46900,0
|
|
20240508,120200,78330950,46900,46900,46900,46900,0
|
|
20240508,120100,78330950,46900,46900,46900,46900,0
|
|
20240508,120000,78330950,46900,46900,46900,46900,0
|
|
20240508,115900,78330950,46900,46900,46900,46900,12
|
|
20240508,115800,77768150,46800,46800,46800,46800,0
|
|
20240508,115700,77768150,46800,46800,46800,46800,0
|
|
20240508,115600,77768150,46800,46800,46800,46800,0
|
|
20240508,115500,77768150,46800,46800,46800,46800,0
|
|
20240508,115400,77768150,46800,46800,46800,46800,2
|
|
20240508,115300,77674550,46900,46900,46900,46900,0
|
|
20240508,115200,77674550,46900,46900,46900,46900,0
|
|
20240508,115100,77674550,46900,46900,46900,46900,0
|
|
20240508,115000,77674550,46900,46900,46900,46900,8
|
|
20240508,114900,77299350,46950,46950,46950,46950,0
|
|
20240508,114800,77299350,46950,46950,46950,46950,1
|
|
20240508,114700,77252400,46950,46950,46950,46950,0
|
|
20240508,114600,77252400,46950,46950,46950,46950,1
|
|
20240508,114500,77205450,46950,46950,46950,46950,3
|
|
20240508,114400,77064600,46950,46950,46950,46950,32
|
|
20240508,114300,75562200,46950,46950,46950,46950,0
|
|
20240508,114200,75562200,46950,46950,46950,46950,12
|
|
20240508,114100,74998800,46950,46950,46950,46950,1
|
|
20240508,114000,74951850,47100,47100,47100,47100,0
|
|
20240508,113900,74951850,47100,47100,47100,47100,0
|
|
20240508,113800,74951850,47100,47100,47100,47100,0
|
|
20240508,113700,74951850,47100,47100,47100,47100,0
|
|
20240508,113600,74951850,47100,47100,47100,47100,5
|
|
20240508,113500,74716350,47100,47100,47100,47100,1
|
|
20240508,113400,74669250,46750,47150,47150,46750,31
|
|
20240508,113300,73219600,47150,47150,47150,47150,0
|
|
20240508,113200,73219600,47150,47100,47150,47100,6
|
|
20240508,113100,72936800,47150,47150,47150,47150,0
|
|
20240508,113000,72936800,47150,47150,47150,47150,0
|
|
20240508,112900,72936800,47150,47150,47150,47150,0
|
|
20240508,112800,72936800,47150,47150,47150,47150,0
|
|
20240508,112700,72936800,47150,47050,47150,47050,110
|
|
20240508,112600,67758600,47050,47050,47050,47050,0
|
|
20240508,112500,67758600,47050,47050,47050,47050,0
|
|
20240508,112400,67758600,47050,47050,47050,47050,0
|
|
20240508,112300,67758600,47050,47050,47050,47050,0
|
|
20240508,112200,67758600,47050,47050,47050,47050,3
|
|
20240508,112100,67617450,47050,47050,47050,47050,1
|
|
20240508,112000,67570400,47050,47050,47050,47050,0
|
|
20240508,111900,67570400,47050,47050,47050,47050,0
|
|
20240508,111800,67570400,47050,47050,47050,47050,0
|
|
20240508,111700,67570400,47050,47050,47050,47050,2
|
|
20240508,111600,67476300,47050,47050,47050,47050,0
|
|
20240508,111500,67476300,47050,47050,47050,47050,0
|
|
20240508,111400,67476300,47050,47050,47050,47050,24
|
|
20240508,111300,66347100,47050,47050,47050,47050,7
|
|
20240508,111200,66017750,47050,47050,47050,47050,22
|
|
20240508,111100,64982650,47050,47050,47050,47050,0
|
|
20240508,111000,64982650,47050,46800,47050,46700,83
|
|
20240508,110900,61104100,46800,46800,46800,46800,0
|
|
20240508,110800,61104100,46800,46800,46800,46800,0
|
|
20240508,110700,61104100,46800,46800,46800,46800,0
|
|
20240508,110600,61104100,46800,46800,46800,46800,0
|
|
20240508,110500,61104100,46800,46800,46800,46800,0
|
|
20240508,110400,61104100,46800,46850,46850,46800,50
|
|
20240508,110300,58763350,46850,46850,46850,46850,0
|
|
20240508,110200,58763350,46850,46850,46850,46850,0
|
|
20240508,110100,58763350,46850,46850,46850,46850,0
|
|
20240508,110000,58763350,46850,46850,46850,46850,0
|
|
20240508,105900,58763350,46850,46850,46850,46850,0
|
|
20240508,105800,58763350,46850,46850,46850,46850,31
|
|
20240508,105700,57311000,46900,46900,46900,46900,0
|
|
20240508,105600,57311000,46900,46900,46900,46900,0
|
|
20240508,105500,57311000,46900,46900,46900,46900,0
|
|
20240508,105400,57311000,46900,46900,46900,46900,0
|
|
20240508,105300,57311000,46900,46900,46900,46900,0
|
|
20240508,105200,57311000,46900,46900,46900,46900,0
|
|
20240508,105100,57311000,46900,46950,46950,46900,50
|
|
20240508,105000,54965500,46900,46900,46900,46900,0
|
|
20240508,104900,54965500,46900,46900,46900,46900,0
|
|
20240508,104800,54965500,46900,46900,46900,46900,0
|
|
20240508,104700,54965500,46900,46900,46900,46900,0
|
|
20240508,104600,54965500,46900,46900,46900,46900,0
|
|
20240508,104500,54965500,46900,46900,46900,46900,0
|
|
20240508,104400,54965500,46900,46900,46900,46900,1
|
|
20240508,104300,54918600,46900,46900,46900,46900,0
|
|
20240508,104200,54918600,46900,46900,46900,46900,0
|
|
20240508,104100,54918600,46900,46900,46900,46900,0
|
|
20240508,104000,54918600,46900,46900,46900,46900,6
|
|
20240508,103900,54637200,46900,46900,46900,46900,0
|
|
20240508,103800,54637200,46900,46900,46900,46900,0
|
|
20240508,103700,54637200,46900,46900,46900,46900,6
|
|
20240508,103600,54355800,47050,47050,47050,47050,0
|
|
20240508,103500,54355800,47050,46950,47050,46900,90
|
|
20240508,103400,50133650,46950,46950,46950,46950,0
|
|
20240508,103300,50133650,46950,46950,46950,46950,0
|
|
20240508,103200,50133650,46950,46950,46950,46950,0
|
|
20240508,103100,50133650,46950,46950,46950,46950,18
|
|
20240508,103000,49288550,46950,46950,46950,46950,2
|
|
20240508,102900,49194650,46950,46950,46950,46950,3
|
|
20240508,102800,49053800,46950,46950,46950,46950,0
|
|
20240508,102700,49053800,46950,46950,46950,46950,2
|
|
20240508,102600,48959900,46950,46950,46950,46950,10
|
|
20240508,102500,48490400,47000,47000,47000,47000,0
|
|
20240508,102400,48490400,47000,47000,47000,47000,0
|
|
20240508,102300,48490400,47000,47000,47000,47000,0
|
|
20240508,102200,48490400,47000,47000,47000,47000,3
|
|
20240508,102100,48349400,47000,47000,47000,47000,0
|
|
20240508,102000,48349400,47000,47000,47000,47000,0
|
|
20240508,101900,48349400,47000,47000,47000,47000,1
|
|
20240508,101800,48302400,47000,47000,47000,47000,2
|
|
20240508,101700,48208400,47000,47000,47000,47000,0
|
|
20240508,101600,48208400,47000,47000,47000,47000,10
|
|
20240508,101500,47738400,47000,47000,47000,47000,0
|
|
20240508,101400,47738400,47000,47000,47000,47000,0
|
|
20240508,101300,47738400,47000,47000,47000,47000,11
|
|
20240508,101200,47221400,47000,47050,47050,47000,22
|
|
20240508,101100,46186800,47050,47050,47050,47050,5
|
|
20240508,101000,45951550,47050,47050,47050,47050,0
|
|
20240508,100900,45951550,47050,47050,47050,47050,0
|
|
20240508,100800,45951550,47050,47050,47100,47050,45
|
|
20240508,100700,43833200,47050,47050,47050,47050,5
|
|
20240508,100600,43597950,46750,46750,46750,46750,2
|
|
20240508,100500,43504450,46750,46750,46750,46750,0
|
|
20240508,100400,43504450,46750,47050,47050,46750,2
|
|
20240508,100300,43410650,46750,46750,46750,46750,0
|
|
20240508,100200,43410650,46750,46750,46750,46750,2
|
|
20240508,100100,43317150,47100,47100,47100,47100,1
|
|
20240508,100000,43270050,47100,47100,47100,47100,0
|
|
20240508,095900,43270050,47100,47100,47100,47100,38
|
|
20240508,095800,41480250,47100,47100,47100,47100,0
|
|
20240508,095700,41480250,47100,47100,47100,47100,0
|
|
20240508,095600,41480250,47100,47100,47100,47100,1
|
|
20240508,095500,41433150,47100,47100,47100,47100,0
|
|
20240508,095400,41433150,47100,47100,47100,47100,2
|
|
20240508,095300,41338950,47050,47050,47050,47050,0
|
|
20240508,095200,41338950,47050,47000,47050,47000,7
|
|
20240508,095100,41009750,46700,46700,46700,46700,0
|
|
20240508,095000,41009750,46700,46700,46700,46700,0
|
|
20240508,094900,41009750,46700,46700,46700,46700,0
|
|
20240508,094800,41009750,46700,46700,46700,46700,0
|
|
20240508,094700,41009750,46700,46700,46700,46700,0
|
|
20240508,094600,41009750,46700,46800,46800,46700,3
|
|
20240508,094500,40869550,46700,46700,46700,46700,0
|
|
20240508,094400,40869550,46700,46700,46700,46700,0
|
|
20240508,094300,40869550,46700,46750,46750,46700,135
|
|
20240508,094200,34564950,46700,46700,46700,46700,60
|
|
20240508,094100,31762950,46700,46900,46950,46700,34
|
|
20240508,094000,30172450,46950,47000,47000,46950,4
|
|
20240508,093900,29984600,47000,47050,47050,47000,33
|
|
20240508,093800,28433200,47100,47250,47250,47050,33
|
|
20240508,093700,26877350,47250,47250,47250,47250,0
|
|
20240508,093600,26877350,47250,47250,47250,47250,0
|
|
20240508,093500,26877350,47250,47250,47250,47250,0
|
|
20240508,093400,26877350,47250,47250,47250,47250,1
|
|
20240508,093300,26830100,47300,47300,47300,47300,0
|
|
20240508,093200,26830100,47300,47300,47300,47300,0
|
|
20240508,093100,26830100,47300,47300,47300,47300,18
|
|
20240508,093000,25978700,47300,47000,47300,47000,12
|
|
20240508,092900,25414400,47100,47050,47100,47050,2
|
|
20240508,092800,25320250,47000,47000,47000,47000,0
|
|
20240508,092700,25320250,47000,47000,47000,47000,32
|
|
20240508,092600,23816250,47000,47000,47000,47000,0
|
|
20240508,092500,23816250,47000,47000,47000,47000,1
|
|
20240508,092400,23769250,46900,46900,46900,46900,0
|
|
20240508,092300,23769250,46900,46900,47000,46900,131
|
|
20240508,092200,17615350,46900,46900,46900,46900,10
|
|
20240508,092100,17146350,46900,46900,46900,46900,1
|
|
20240508,092000,17099450,46600,46600,46600,46600,0
|
|
20240508,091900,17099450,46600,46600,46600,46600,0
|
|
20240508,091800,17099450,46600,46600,46600,46600,6
|
|
20240508,091700,16819850,46600,46600,46600,46600,1
|
|
20240508,091600,16773250,46600,46650,46650,46600,15
|
|
20240508,091500,16074200,46900,46900,46900,46900,0
|
|
20240508,091400,16074200,46900,46900,46900,46900,0
|
|
20240508,091300,16074200,46900,46900,46900,46900,0
|
|
20240508,091200,16074200,46900,46900,46900,46900,0
|
|
20240508,091100,16074200,46900,46900,46900,46900,0
|
|
20240508,091000,16074200,46900,46900,46900,46900,0
|
|
20240508,090900,16074200,46900,46900,46900,46900,0
|
|
20240508,090800,16074200,46900,46850,46900,46850,50
|
|
20240508,090700,13730150,46900,46900,46900,46900,0
|
|
20240508,090600,13730150,46900,46900,46900,46900,1
|
|
20240508,090500,13683250,46550,46550,46550,46550,0
|
|
20240508,090400,13683250,46550,46500,46550,46500,86
|
|
20240508,090300,9680150,46500,46500,46500,46500,43
|
|
20240508,090200,7680650,46500,46550,46550,46500,23
|
|
20240508,090100,6610100,46550,46550,46550,46550,17
|
|
20240508,090000,5818750,46550,46550,46550,46550,125
|