671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,200800,339581500,46000,46000,46000,46000,534
|
|
20240509,200700,339581500,46000,46000,46000,46000,0
|
|
20240509,200600,339581500,46000,46000,46000,46000,0
|
|
20240509,200500,339581500,46000,46000,46000,46000,0
|
|
20240509,200400,339581500,46000,46000,46000,46000,0
|
|
20240509,200300,339581500,46000,46000,46000,46000,0
|
|
20240509,200200,339581500,46000,46000,46000,46000,0
|
|
20240509,200100,339581500,46000,46000,46000,46000,0
|
|
20240509,200000,339581500,46000,46000,46000,46000,0
|
|
20240509,195900,339581500,46000,46000,46000,46000,0
|
|
20240509,195800,339581500,46000,46000,46000,46000,0
|
|
20240509,195700,339581500,46000,46000,46000,46000,0
|
|
20240509,195600,339581500,46000,46000,46000,46000,0
|
|
20240509,195500,339581500,46000,46000,46000,46000,0
|
|
20240509,195400,339581500,46000,46000,46000,46000,0
|
|
20240509,195300,339581500,46000,46000,46000,46000,0
|
|
20240509,195200,339581500,46000,46000,46000,46000,0
|
|
20240509,195100,339581500,46000,46000,46000,46000,0
|
|
20240509,195000,339581500,46000,46000,46000,46000,0
|
|
20240509,194900,339581500,46000,46000,46000,46000,0
|
|
20240509,194800,339581500,46000,46000,46000,46000,0
|
|
20240509,194700,339581500,46000,46000,46000,46000,0
|
|
20240509,194600,339581500,46000,46000,46000,46000,0
|
|
20240509,194500,339581500,46000,46000,46000,46000,0
|
|
20240509,194400,339581500,46000,46000,46000,46000,0
|
|
20240509,194300,339581500,46000,46000,46000,46000,0
|
|
20240509,194200,339581500,46000,46000,46000,46000,0
|
|
20240509,194100,339581500,46000,46000,46000,46000,0
|
|
20240509,194000,339581500,46000,46000,46000,46000,0
|
|
20240509,193900,339581500,46000,46000,46000,46000,0
|
|
20240509,193800,339581500,46000,46000,46000,46000,534
|
|
20240509,193700,339581500,46000,46000,46000,46000,0
|
|
20240509,193600,339581500,46000,46000,46000,46000,0
|
|
20240509,193500,339581500,46000,46000,46000,46000,0
|
|
20240509,193400,339581500,46000,46000,46000,46000,0
|
|
20240509,193300,339581500,46000,46000,46000,46000,0
|
|
20240509,193200,339581500,46000,46000,46000,46000,0
|
|
20240509,193100,339581500,46000,46000,46000,46000,0
|
|
20240509,193000,339581500,46000,46000,46000,46000,0
|
|
20240509,192900,339581500,46000,46000,46000,46000,0
|
|
20240509,192800,339581500,46000,46000,46000,46000,0
|
|
20240509,192700,339581500,46000,46000,46000,46000,0
|
|
20240509,192600,339581500,46000,46000,46000,46000,0
|
|
20240509,192500,339581500,46000,46000,46000,46000,0
|
|
20240509,192400,339581500,46000,46000,46000,46000,0
|
|
20240509,192300,339581500,46000,46000,46000,46000,0
|
|
20240509,192200,339581500,46000,46000,46000,46000,0
|
|
20240509,192100,339581500,46000,46000,46000,46000,0
|
|
20240509,192000,339581500,46000,46000,46000,46000,0
|
|
20240509,191900,339581500,46000,46000,46000,46000,0
|
|
20240509,191800,339581500,46000,46000,46000,46000,0
|
|
20240509,191700,339581500,46000,46000,46000,46000,0
|
|
20240509,191600,339581500,46000,46000,46000,46000,0
|
|
20240509,191500,339581500,46000,46000,46000,46000,0
|
|
20240509,191400,339581500,46000,46000,46000,46000,0
|
|
20240509,191300,339581500,46000,46000,46000,46000,0
|
|
20240509,191200,339581500,46000,46000,46000,46000,0
|
|
20240509,191100,339581500,46000,46000,46000,46000,0
|
|
20240509,191000,339581500,46000,46000,46000,46000,0
|
|
20240509,190900,339581500,46000,46000,46000,46000,0
|
|
20240509,190800,339581500,46000,46000,46000,46000,534
|
|
20240509,190700,339581500,46000,46000,46000,46000,0
|
|
20240509,190600,339581500,46000,46000,46000,46000,0
|
|
20240509,190500,339581500,46000,46000,46000,46000,0
|
|
20240509,190400,339581500,46000,46000,46000,46000,0
|
|
20240509,190300,339581500,46000,46000,46000,46000,0
|
|
20240509,190200,339581500,46000,46000,46000,46000,0
|
|
20240509,190100,339581500,46000,46000,46000,46000,0
|
|
20240509,190000,339581500,46000,46000,46000,46000,0
|
|
20240509,185900,339581500,46000,46000,46000,46000,0
|
|
20240509,185800,339581500,46000,46000,46000,46000,0
|
|
20240509,185700,339581500,46000,46000,46000,46000,0
|
|
20240509,185600,339581500,46000,46000,46000,46000,0
|
|
20240509,185500,339581500,46000,46000,46000,46000,0
|
|
20240509,185400,339581500,46000,46000,46000,46000,0
|
|
20240509,185300,339581500,46000,46000,46000,46000,0
|
|
20240509,185200,339581500,46000,46000,46000,46000,0
|
|
20240509,185100,339581500,46000,46000,46000,46000,0
|
|
20240509,185000,339581500,46000,46000,46000,46000,0
|
|
20240509,184900,339581500,46000,46000,46000,46000,0
|
|
20240509,184800,339581500,46000,46000,46000,46000,0
|
|
20240509,184700,339581500,46000,46000,46000,46000,0
|
|
20240509,184600,339581500,46000,46000,46000,46000,0
|
|
20240509,184500,339581500,46000,46000,46000,46000,0
|
|
20240509,184400,339581500,46000,46000,46000,46000,0
|
|
20240509,184300,339581500,46000,46000,46000,46000,0
|
|
20240509,184200,339581500,46000,46000,46000,46000,0
|
|
20240509,184100,339581500,46000,46000,46000,46000,0
|
|
20240509,184000,339581500,46000,46000,46000,46000,0
|
|
20240509,183900,339581500,46000,46000,46000,46000,0
|
|
20240509,183800,339581500,46000,46000,46000,46000,534
|
|
20240509,183700,339581500,46000,46000,46000,46000,0
|
|
20240509,183600,339581500,46000,46000,46000,46000,0
|
|
20240509,183500,339581500,46000,46000,46000,46000,0
|
|
20240509,183400,339581500,46000,46000,46000,46000,0
|
|
20240509,183300,339581500,46000,46000,46000,46000,0
|
|
20240509,183200,339581500,46000,46000,46000,46000,0
|
|
20240509,183100,339581500,46000,46000,46000,46000,0
|
|
20240509,183000,339581500,46000,46000,46000,46000,0
|
|
20240509,182900,339581500,46000,46000,46000,46000,0
|
|
20240509,182800,339581500,46000,46000,46000,46000,0
|
|
20240509,182700,339581500,46000,46000,46000,46000,0
|
|
20240509,182600,339581500,46000,46000,46000,46000,0
|
|
20240509,182500,339581500,46000,46000,46000,46000,0
|
|
20240509,182400,339581500,46000,46000,46000,46000,0
|
|
20240509,182300,339581500,46000,46000,46000,46000,0
|
|
20240509,182200,339581500,46000,46000,46000,46000,0
|
|
20240509,182100,339581500,46000,46000,46000,46000,0
|
|
20240509,182000,339581500,46000,46000,46000,46000,0
|
|
20240509,181900,339581500,46000,46000,46000,46000,0
|
|
20240509,181800,339581500,46000,46000,46000,46000,0
|
|
20240509,181700,339581500,46000,46000,46000,46000,0
|
|
20240509,181600,339581500,46000,46000,46000,46000,0
|
|
20240509,181500,339581500,46000,46000,46000,46000,0
|
|
20240509,181400,339581500,46000,46000,46000,46000,0
|
|
20240509,181300,339581500,46000,46000,46000,46000,0
|
|
20240509,181200,339581500,46000,46000,46000,46000,0
|
|
20240509,181100,339581500,46000,46000,46000,46000,0
|
|
20240509,181000,339581500,46000,46000,46000,46000,0
|
|
20240509,180900,339581500,46000,46000,46000,46000,0
|
|
20240509,180800,339581500,46000,46000,46000,46000,534
|
|
20240509,180700,339581500,46000,46000,46000,46000,0
|
|
20240509,180600,339581500,46000,46000,46000,46000,0
|
|
20240509,180500,339581500,46000,46000,46000,46000,0
|
|
20240509,180400,339581500,46000,46000,46000,46000,0
|
|
20240509,180300,339581500,46000,46000,46000,46000,0
|
|
20240509,180200,339581500,46000,46000,46000,46000,0
|
|
20240509,180100,339581500,46000,46000,46000,46000,0
|
|
20240509,180000,339581500,46000,46000,46000,46000,0
|
|
20240509,175900,339581500,46000,46000,46000,46000,0
|
|
20240509,175800,339581500,46000,46000,46000,46000,0
|
|
20240509,175700,339581500,46000,46000,46000,46000,0
|
|
20240509,175600,339581500,46000,46000,46000,46000,0
|
|
20240509,175500,339581500,46000,46000,46000,46000,0
|
|
20240509,175400,339581500,46000,46000,46000,46000,0
|
|
20240509,175300,339581500,46000,46000,46000,46000,0
|
|
20240509,175200,339581500,46000,46000,46000,46000,0
|
|
20240509,175100,339581500,46000,46000,46000,46000,0
|
|
20240509,175000,339581500,46000,46000,46000,46000,0
|
|
20240509,174900,339581500,46000,46000,46000,46000,0
|
|
20240509,174800,339581500,46000,46000,46000,46000,0
|
|
20240509,174700,339581500,46000,46000,46000,46000,0
|
|
20240509,174600,339581500,46000,46000,46000,46000,0
|
|
20240509,174500,339581500,46000,46000,46000,46000,0
|
|
20240509,174400,339581500,46000,46000,46000,46000,0
|
|
20240509,174300,339581500,46000,46000,46000,46000,0
|
|
20240509,174200,339581500,46000,46000,46000,46000,0
|
|
20240509,174100,339581500,46000,46000,46000,46000,0
|
|
20240509,174000,339581500,46000,46000,46000,46000,0
|
|
20240509,173900,339581500,46000,46000,46000,46000,0
|
|
20240509,173800,339581500,46000,46000,46000,46000,534
|
|
20240509,173700,339581500,46000,46000,46000,46000,0
|
|
20240509,173600,339581500,46000,46000,46000,46000,0
|
|
20240509,173500,339581500,46000,46000,46000,46000,0
|
|
20240509,173400,339581500,46000,46000,46000,46000,0
|
|
20240509,173300,339581500,46000,46000,46000,46000,0
|
|
20240509,173200,339581500,46000,46000,46000,46000,0
|
|
20240509,173100,339581500,46000,46000,46000,46000,0
|
|
20240509,173000,339581500,46000,46000,46000,46000,0
|
|
20240509,172900,339581500,46000,46000,46000,46000,0
|
|
20240509,172800,339581500,46000,46000,46000,46000,0
|
|
20240509,172700,339581500,46000,46000,46000,46000,0
|
|
20240509,172600,339581500,46000,46000,46000,46000,0
|
|
20240509,172500,339581500,46000,46000,46000,46000,0
|
|
20240509,172400,339581500,46000,46000,46000,46000,0
|
|
20240509,172300,339581500,46000,46000,46000,46000,0
|
|
20240509,172200,339581500,46000,46000,46000,46000,0
|
|
20240509,172100,339581500,46000,46000,46000,46000,0
|
|
20240509,172000,339581500,46000,46000,46000,46000,0
|
|
20240509,171900,339581500,46000,46000,46000,46000,0
|
|
20240509,171800,339581500,46000,46000,46000,46000,0
|
|
20240509,171700,339581500,46000,46000,46000,46000,0
|
|
20240509,171600,339581500,46000,46000,46000,46000,0
|
|
20240509,171500,339581500,46000,46000,46000,46000,0
|
|
20240509,171400,339581500,46000,46000,46000,46000,0
|
|
20240509,171300,339581500,46000,46000,46000,46000,0
|
|
20240509,171200,339581500,46000,46000,46000,46000,0
|
|
20240509,171100,339581500,46000,46000,46000,46000,0
|
|
20240509,171000,339581500,46000,46000,46000,46000,0
|
|
20240509,170900,339581500,46000,46000,46000,46000,0
|
|
20240509,170800,339581500,46000,46000,46000,46000,534
|
|
20240509,170700,339581500,46000,46000,46000,46000,0
|
|
20240509,170600,339581500,46000,46000,46000,46000,0
|
|
20240509,170500,339581500,46000,46000,46000,46000,0
|
|
20240509,170400,339581500,46000,46000,46000,46000,0
|
|
20240509,170300,339581500,46000,46000,46000,46000,0
|
|
20240509,170200,339581500,46000,46000,46000,46000,0
|
|
20240509,170100,339581500,46000,46000,46000,46000,0
|
|
20240509,170000,339581500,46000,46000,46000,46000,0
|
|
20240509,165900,339581500,46000,46000,46000,46000,0
|
|
20240509,165800,339581500,46000,46000,46000,46000,0
|
|
20240509,165700,339581500,46000,46000,46000,46000,0
|
|
20240509,165600,339581500,46000,46000,46000,46000,0
|
|
20240509,165500,339581500,46000,46000,46000,46000,0
|
|
20240509,165400,339581500,46000,46000,46000,46000,0
|
|
20240509,165300,339581500,46000,46000,46000,46000,0
|
|
20240509,165200,339581500,46000,46000,46000,46000,0
|
|
20240509,165100,339581500,46000,46000,46000,46000,0
|
|
20240509,165000,339581500,46000,46000,46000,46000,0
|
|
20240509,164900,339581500,46000,46000,46000,46000,0
|
|
20240509,164800,339581500,46000,46000,46000,46000,0
|
|
20240509,164700,339581500,46000,46000,46000,46000,0
|
|
20240509,164600,339581500,46000,46000,46000,46000,0
|
|
20240509,164500,339581500,46000,46000,46000,46000,0
|
|
20240509,164400,339581500,46000,46000,46000,46000,0
|
|
20240509,164300,339581500,46000,46000,46000,46000,0
|
|
20240509,164200,339581500,46000,46000,46000,46000,0
|
|
20240509,164100,339581500,46000,46000,46000,46000,0
|
|
20240509,164000,339581500,46000,46000,46000,46000,0
|
|
20240509,163900,339581500,46000,46000,46000,46000,0
|
|
20240509,163800,339581500,46000,46000,46000,46000,534
|
|
20240509,163700,339581500,46000,46000,46000,46000,0
|
|
20240509,163600,339581500,46000,46000,46000,46000,0
|
|
20240509,163500,339581500,46000,46000,46000,46000,0
|
|
20240509,163400,339581500,46000,46000,46000,46000,0
|
|
20240509,163300,339581500,46000,46000,46000,46000,0
|
|
20240509,163200,339581500,46000,46000,46000,46000,0
|
|
20240509,163100,339581500,46000,46000,46000,46000,0
|
|
20240509,163000,339581500,46000,46000,46000,46000,0
|
|
20240509,162900,339581500,46000,46000,46000,46000,0
|
|
20240509,162800,339581500,46000,46000,46000,46000,0
|
|
20240509,162700,339581500,46000,46000,46000,46000,0
|
|
20240509,162600,339581500,46000,46000,46000,46000,0
|
|
20240509,162500,339581500,46000,46000,46000,46000,0
|
|
20240509,162400,339581500,46000,46000,46000,46000,0
|
|
20240509,162300,339581500,46000,46000,46000,46000,0
|
|
20240509,162200,339581500,46000,46000,46000,46000,0
|
|
20240509,162100,339581500,46000,46000,46000,46000,0
|
|
20240509,162000,339581500,46000,46000,46000,46000,0
|
|
20240509,161900,339581500,46000,46000,46000,46000,0
|
|
20240509,161800,339581500,46000,46000,46000,46000,0
|
|
20240509,161700,339581500,46000,46000,46000,46000,0
|
|
20240509,161600,339581500,46000,46000,46000,46000,0
|
|
20240509,161500,339581500,46000,46000,46000,46000,0
|
|
20240509,161400,339581500,46000,46000,46000,46000,0
|
|
20240509,161300,339581500,46000,46000,46000,46000,0
|
|
20240509,161200,339581500,46000,46000,46000,46000,0
|
|
20240509,161100,339581500,46000,46000,46000,46000,0
|
|
20240509,161000,339581500,46000,46000,46000,46000,0
|
|
20240509,160900,339581500,46000,46000,46000,46000,0
|
|
20240509,160800,339581500,46000,46000,46000,46000,534
|
|
20240509,160700,339581500,46000,46000,46000,46000,0
|
|
20240509,160600,339581500,46000,46000,46000,46000,0
|
|
20240509,160500,339581500,46000,46000,46000,46000,0
|
|
20240509,160400,339581500,46000,46000,46000,46000,0
|
|
20240509,160300,339581500,46000,46000,46000,46000,0
|
|
20240509,160200,339581500,46000,46000,46000,46000,0
|
|
20240509,160100,339581500,46000,46000,46000,46000,0
|
|
20240509,160000,339581500,46000,46000,46000,46000,0
|
|
20240509,155900,339581500,46000,46000,46000,46000,0
|
|
20240509,155800,339581500,46000,46000,46000,46000,0
|
|
20240509,155700,339581500,46000,46000,46000,46000,0
|
|
20240509,155600,339581500,46000,46000,46000,46000,0
|
|
20240509,155500,339581500,46000,46000,46000,46000,0
|
|
20240509,155400,339581500,46000,46000,46000,46000,0
|
|
20240509,155300,339581500,46000,46000,46000,46000,0
|
|
20240509,155200,339581500,46000,46000,46000,46000,0
|
|
20240509,155100,339581500,46000,46000,46000,46000,0
|
|
20240509,155000,339581500,46000,46000,46000,46000,0
|
|
20240509,154900,339581500,46000,46000,46000,46000,0
|
|
20240509,154800,339581500,46000,46000,46000,46000,0
|
|
20240509,154700,339581500,46000,46000,46000,46000,0
|
|
20240509,154600,339581500,46000,46000,46000,46000,0
|
|
20240509,154500,339581500,46000,46000,46000,46000,0
|
|
20240509,154400,339581500,46000,46000,46000,46000,0
|
|
20240509,154300,339581500,46000,46000,46000,46000,0
|
|
20240509,154200,339581500,46000,46000,46000,46000,0
|
|
20240509,154100,339581500,46000,46000,46000,46000,0
|
|
20240509,154000,339581500,46000,46000,46000,46000,0
|
|
20240509,153900,339581500,46000,46000,46000,46000,0
|
|
20240509,153800,339581500,46000,46000,46000,46000,534
|
|
20240509,153700,339581500,46000,46000,46000,46000,0
|
|
20240509,153600,339581500,46000,46000,46000,46000,0
|
|
20240509,153500,339581500,46000,46000,46000,46000,0
|
|
20240509,153400,339581500,46000,46000,46000,46000,0
|
|
20240509,153300,339581500,46000,46000,46000,46000,0
|
|
20240509,153200,339581500,46000,46000,46000,46000,0
|
|
20240509,153100,339581500,46000,46000,46000,46000,0
|
|
20240509,153000,339581500,46000,46000,46000,46000,534
|
|
20240509,152900,315017500,46100,46100,46100,46100,0
|
|
20240509,152800,315017500,46100,46100,46100,46100,0
|
|
20240509,152700,315017500,46100,46100,46100,46100,0
|
|
20240509,152600,315017500,46100,46100,46100,46100,0
|
|
20240509,152500,315017500,46100,46100,46100,46100,0
|
|
20240509,152400,315017500,46100,46100,46100,46100,0
|
|
20240509,152300,315017500,46100,46100,46100,46100,0
|
|
20240509,152200,315017500,46100,46100,46100,46100,0
|
|
20240509,152100,315017500,46100,46100,46100,46100,0
|
|
20240509,152000,315017500,46100,46100,46100,46100,0
|
|
20240509,151900,315017500,46100,46100,46100,46000,8
|
|
20240509,151800,314649300,46100,46150,46150,46100,13
|
|
20240509,151700,314049750,46000,46000,46000,46000,27
|
|
20240509,151600,312807750,46150,46150,46150,46150,7
|
|
20240509,151500,312484700,46100,46100,46100,46100,7
|
|
20240509,151400,312162000,46100,46100,46100,46100,4
|
|
20240509,151300,311977600,46100,46100,46100,46000,271
|
|
20240509,151200,299506400,46100,46100,46100,46100,9
|
|
20240509,151100,299091500,46100,46100,46100,46100,2
|
|
20240509,151000,298999300,46050,46050,46050,46050,122
|
|
20240509,150900,293381200,46100,46100,46100,46100,2
|
|
20240509,150800,293289000,46100,46050,46100,46050,6
|
|
20240509,150700,293012650,46100,46100,46100,46100,0
|
|
20240509,150600,293012650,46100,46100,46100,46100,64
|
|
20240509,150500,290062250,46100,46100,46100,46100,32
|
|
20240509,150400,288587050,46150,46150,46150,46150,0
|
|
20240509,150300,288587050,46150,46150,46150,46150,20
|
|
20240509,150200,287664050,46150,46150,46150,46150,0
|
|
20240509,150100,287664050,46150,46100,46150,46100,95
|
|
20240509,150000,283284400,46150,46150,46150,46150,5
|
|
20240509,145900,283053650,46150,46150,46150,46100,9
|
|
20240509,145800,282638500,46150,46150,46150,46150,20
|
|
20240509,145700,281715500,46150,46150,46150,46150,3
|
|
20240509,145600,281577050,46200,46200,46200,46200,1
|
|
20240509,145500,281530850,46200,46200,46200,46200,0
|
|
20240509,145400,281530850,46200,46250,46250,46200,139
|
|
20240509,145300,275107350,46250,46250,46250,46250,0
|
|
20240509,145200,275107350,46250,46300,46300,46250,253
|
|
20240509,145100,263396050,46300,46300,46300,46300,0
|
|
20240509,145000,263396050,46300,46300,46300,46300,0
|
|
20240509,144900,263396050,46300,46300,46300,46300,7
|
|
20240509,144800,263071950,46350,46350,46350,46350,0
|
|
20240509,144700,263071950,46350,46350,46350,46350,0
|
|
20240509,144600,263071950,46350,46350,46350,46350,2
|
|
20240509,144500,262979250,46350,46350,46350,46350,0
|
|
20240509,144400,262979250,46350,46350,46350,46350,10
|
|
20240509,144300,262515750,46350,46350,46350,46350,0
|
|
20240509,144200,262515750,46350,46350,46350,46350,0
|
|
20240509,144100,262515750,46350,46350,46350,46350,0
|
|
20240509,144000,262515750,46350,46350,46350,46350,0
|
|
20240509,143900,262515750,46350,46350,46350,46350,0
|
|
20240509,143800,262515750,46350,46350,46350,46350,4
|
|
20240509,143700,262330350,46350,46350,46350,46350,0
|
|
20240509,143600,262330350,46350,46350,46350,46350,0
|
|
20240509,143500,262330350,46350,46300,46350,46300,17
|
|
20240509,143400,261542900,46250,46250,46250,46250,0
|
|
20240509,143300,261542900,46250,46250,46250,46250,0
|
|
20240509,143200,261542900,46250,46250,46250,46250,0
|
|
20240509,143100,261542900,46250,46250,46250,46250,0
|
|
20240509,143000,261542900,46250,46250,46250,46250,0
|
|
20240509,142900,261542900,46250,46250,46250,46250,0
|
|
20240509,142800,261542900,46250,46250,46250,46250,0
|
|
20240509,142700,261542900,46250,46250,46250,46250,0
|
|
20240509,142600,261542900,46250,46250,46250,46250,0
|
|
20240509,142500,261542900,46250,46250,46250,46250,0
|
|
20240509,142400,261542900,46250,46250,46250,46250,0
|
|
20240509,142300,261542900,46250,46250,46250,46250,0
|
|
20240509,142200,261542900,46250,46250,46250,46250,0
|
|
20240509,142100,261542900,46250,46250,46250,46250,0
|
|
20240509,142000,261542900,46250,46300,46300,46250,20
|
|
20240509,141900,260617050,46300,46300,46300,46300,14
|
|
20240509,141800,259968850,46350,46350,46350,46350,0
|
|
20240509,141700,259968850,46350,46350,46350,46350,13
|
|
20240509,141600,259366300,46350,46350,46350,46350,3
|
|
20240509,141500,259227250,46300,46300,46300,46300,87
|
|
20240509,141400,255199150,46350,46350,46350,46350,15
|
|
20240509,141300,254503900,46400,46400,46400,46400,0
|
|
20240509,141200,254503900,46400,46400,46400,46400,0
|
|
20240509,141100,254503900,46400,46400,46400,46400,0
|
|
20240509,141000,254503900,46400,46400,46400,46400,0
|
|
20240509,140900,254503900,46400,46400,46400,46400,0
|
|
20240509,140800,254503900,46400,46400,46400,46400,0
|
|
20240509,140700,254503900,46400,46400,46400,46400,0
|
|
20240509,140600,254503900,46400,46400,46400,46400,1
|
|
20240509,140500,254457500,46300,46300,46300,46300,0
|
|
20240509,140400,254457500,46300,46350,46350,46300,100
|
|
20240509,140300,249827350,46400,46350,46400,46350,4
|
|
20240509,140200,249641850,46400,46400,46400,46400,0
|
|
20240509,140100,249641850,46400,46400,46400,46400,10
|
|
20240509,140000,249177850,46400,46400,46400,46400,9
|
|
20240509,135900,248760250,46350,46350,46350,46350,3
|
|
20240509,135800,248621200,46350,46350,46400,46350,15
|
|
20240509,135700,247925900,46350,46350,46350,46350,1
|
|
20240509,135600,247879550,46350,46350,46350,46350,6
|
|
20240509,135500,247601450,46350,46350,46350,46350,0
|
|
20240509,135400,247601450,46350,46350,46350,46350,26
|
|
20240509,135300,246396350,46350,46350,46350,46350,1
|
|
20240509,135200,246350000,46350,46350,46350,46350,3
|
|
20240509,135100,246210950,46350,46350,46350,46350,0
|
|
20240509,135000,246210950,46350,46350,46350,46350,0
|
|
20240509,134900,246210950,46350,46350,46350,46350,6
|
|
20240509,134800,245932850,46300,46300,46300,46300,15
|
|
20240509,134700,245238350,46300,46350,46350,46300,63
|
|
20240509,134600,242318500,46400,46400,46400,46400,0
|
|
20240509,134500,242318500,46400,46400,46400,46400,2
|
|
20240509,134400,242225700,46400,46400,46400,46400,0
|
|
20240509,134300,242225700,46400,46400,46400,46400,0
|
|
20240509,134200,242225700,46400,46400,46400,46400,0
|
|
20240509,134100,242225700,46400,46400,46400,46400,1
|
|
20240509,134000,242179300,46350,46400,46400,46350,12
|
|
20240509,133900,241622600,46400,46400,46400,46400,19
|
|
20240509,133800,240741000,46350,46350,46350,46350,0
|
|
20240509,133700,240741000,46350,46350,46350,46350,0
|
|
20240509,133600,240741000,46350,46350,46350,46350,0
|
|
20240509,133500,240741000,46350,46350,46350,46350,6
|
|
20240509,133400,240462900,46400,46400,46400,46400,0
|
|
20240509,133300,240462900,46400,46400,46400,46400,0
|
|
20240509,133200,240462900,46400,46400,46400,46400,0
|
|
20240509,133100,240462900,46400,46400,46400,46400,3
|
|
20240509,133000,240323700,46400,46400,46400,46400,8
|
|
20240509,132900,239952500,46400,46400,46400,46400,41
|
|
20240509,132800,238050100,46450,46450,46450,46450,0
|
|
20240509,132700,238050100,46450,46450,46450,46450,0
|
|
20240509,132600,238050100,46450,46500,46500,46450,285
|
|
20240509,132500,224811700,46500,46500,46500,46500,1
|
|
20240509,132400,224765200,46500,46500,46500,46500,19
|
|
20240509,132300,223881700,46600,46600,46600,46600,0
|
|
20240509,132200,223881700,46600,46600,46600,46600,2
|
|
20240509,132100,223788500,46600,46600,46600,46600,0
|
|
20240509,132000,223788500,46600,46500,46600,46500,2
|
|
20240509,131900,223695400,46600,46600,46600,46600,0
|
|
20240509,131800,223695400,46600,46600,46600,46600,0
|
|
20240509,131700,223695400,46600,46550,46600,46550,3
|
|
20240509,131600,223555700,46500,46500,46500,46500,0
|
|
20240509,131500,223555700,46500,46500,46500,46500,0
|
|
20240509,131400,223555700,46500,46500,46500,46500,0
|
|
20240509,131300,223555700,46500,46500,46500,46500,0
|
|
20240509,131200,223555700,46500,46500,46500,46500,0
|
|
20240509,131100,223555700,46500,46500,46500,46500,0
|
|
20240509,131000,223555700,46500,46500,46500,46500,10
|
|
20240509,130900,223090700,46450,46450,46450,46450,0
|
|
20240509,130800,223090700,46450,46450,46450,46450,19
|
|
20240509,130700,222208150,46450,46450,46450,46450,0
|
|
20240509,130600,222208150,46450,46450,46450,46450,25
|
|
20240509,130500,221046900,46450,46450,46450,46450,0
|
|
20240509,130400,221046900,46450,46450,46450,46450,10
|
|
20240509,130300,220582400,46500,46500,46500,46500,11
|
|
20240509,130200,220070900,46450,46450,46450,46450,0
|
|
20240509,130100,220070900,46450,46450,46450,46450,0
|
|
20240509,130000,220070900,46450,46450,46450,46450,0
|
|
20240509,125900,220070900,46450,46450,46450,46450,0
|
|
20240509,125800,220070900,46450,46450,46450,46450,0
|
|
20240509,125700,220070900,46450,46450,46450,46450,0
|
|
20240509,125600,220070900,46450,46450,46450,46450,0
|
|
20240509,125500,220070900,46450,46450,46450,46450,40
|
|
20240509,125400,218212900,46450,46450,46450,46450,0
|
|
20240509,125300,218212900,46450,46450,46450,46450,0
|
|
20240509,125200,218212900,46450,46450,46450,46450,0
|
|
20240509,125100,218212900,46450,46450,46450,46450,0
|
|
20240509,125000,218212900,46450,46450,46450,46450,0
|
|
20240509,124900,218212900,46450,46450,46450,46450,60
|
|
20240509,124800,215425900,46450,46450,46450,46450,3
|
|
20240509,124700,215286550,46500,46500,46500,46500,6
|
|
20240509,124600,215007550,46500,46500,46500,46500,194
|
|
20240509,124500,205986550,46550,46600,46600,46550,71
|
|
20240509,124400,202679200,46650,46650,46650,46650,3
|
|
20240509,124300,202539250,46600,46600,46600,46600,14
|
|
20240509,124200,201886850,46600,46600,46600,46600,0
|
|
20240509,124100,201886850,46600,46600,46600,46600,0
|
|
20240509,124000,201886850,46600,46600,46600,46600,8
|
|
20240509,123900,201514050,46550,46550,46550,46550,0
|
|
20240509,123800,201514050,46550,46550,46550,46550,0
|
|
20240509,123700,201514050,46550,46550,46550,46550,26
|
|
20240509,123600,200303750,46550,46550,46550,46550,6
|
|
20240509,123500,200024450,46700,46700,46700,46700,8
|
|
20240509,123400,199650850,46550,46550,46550,46550,0
|
|
20240509,123300,199650850,46550,46550,46550,46550,0
|
|
20240509,123200,199650850,46550,46550,46550,46550,0
|
|
20240509,123100,199650850,46550,46550,46550,46550,0
|
|
20240509,123000,199650850,46550,46550,46550,46550,0
|
|
20240509,122900,199650850,46550,46550,46550,46550,0
|
|
20240509,122800,199650850,46550,46550,46550,46550,4
|
|
20240509,122700,199464650,46500,46500,46500,46500,0
|
|
20240509,122600,199464650,46500,46500,46500,46500,0
|
|
20240509,122500,199464650,46500,46500,46500,46500,0
|
|
20240509,122400,199464650,46500,46500,46500,46500,0
|
|
20240509,122300,199464650,46500,46500,46500,46500,0
|
|
20240509,122200,199464650,46500,46600,46600,46500,300
|
|
20240509,122100,185497500,46700,46700,46700,46700,0
|
|
20240509,122000,185497500,46700,46700,46700,46700,1
|
|
20240509,121900,185450800,46700,46700,46700,46700,0
|
|
20240509,121800,185450800,46700,46700,46700,46700,0
|
|
20240509,121700,185450800,46700,46700,46700,46700,0
|
|
20240509,121600,185450800,46700,46700,46700,46700,1
|
|
20240509,121500,185404100,46700,46700,46700,46700,0
|
|
20240509,121400,185404100,46700,46700,46700,46700,0
|
|
20240509,121300,185404100,46700,46700,46700,46700,0
|
|
20240509,121200,185404100,46700,46700,46700,46700,0
|
|
20240509,121100,185404100,46700,46700,46700,46700,0
|
|
20240509,121000,185404100,46700,46700,46700,46700,0
|
|
20240509,120900,185404100,46700,46700,46700,46700,0
|
|
20240509,120800,185404100,46700,46700,46700,46700,0
|
|
20240509,120700,185404100,46700,46700,46700,46700,1
|
|
20240509,120600,185357400,46700,46700,46700,46700,0
|
|
20240509,120500,185357400,46700,46700,46700,46700,1
|
|
20240509,120400,185310700,46700,46700,46700,46700,0
|
|
20240509,120300,185310700,46700,46700,46700,46700,0
|
|
20240509,120200,185310700,46700,46700,46700,46700,0
|
|
20240509,120100,185310700,46700,46700,46700,46700,0
|
|
20240509,120000,185310700,46700,46700,46700,46700,0
|
|
20240509,115900,185310700,46700,46700,46700,46700,100
|
|
20240509,115800,180640700,46800,46800,46800,46800,0
|
|
20240509,115700,180640700,46800,46800,46800,46800,0
|
|
20240509,115600,180640700,46800,46800,46800,46800,0
|
|
20240509,115500,180640700,46800,46800,46800,46800,0
|
|
20240509,115400,180640700,46800,46800,46800,46800,0
|
|
20240509,115300,180640700,46800,46800,46800,46800,0
|
|
20240509,115200,180640700,46800,46800,46800,46800,7
|
|
20240509,115100,180313100,46600,46600,46600,46600,1
|
|
20240509,115000,180266500,46750,46750,46750,46750,0
|
|
20240509,114900,180266500,46750,46550,46750,46550,24
|
|
20240509,114800,179149100,46550,46550,46550,46550,0
|
|
20240509,114700,179149100,46550,46600,46600,46550,56
|
|
20240509,114600,176542200,46600,46650,46650,46600,65
|
|
20240509,114500,173512550,46650,46650,46650,46650,0
|
|
20240509,114400,173512550,46650,46650,46650,46650,10
|
|
20240509,114300,173046050,46750,46750,46750,46750,0
|
|
20240509,114200,173046050,46750,46750,46750,46750,0
|
|
20240509,114100,173046050,46750,46750,46750,46750,0
|
|
20240509,114000,173046050,46750,46750,46750,46750,0
|
|
20240509,113900,173046050,46750,46750,46750,46750,0
|
|
20240509,113800,173046050,46750,46750,46750,46750,1
|
|
20240509,113700,172999300,46600,46600,46600,46600,0
|
|
20240509,113600,172999300,46600,46600,46600,46600,0
|
|
20240509,113500,172999300,46600,46600,46600,46600,0
|
|
20240509,113400,172999300,46600,46600,46600,46600,0
|
|
20240509,113300,172999300,46600,46600,46600,46600,0
|
|
20240509,113200,172999300,46600,46600,46600,46600,0
|
|
20240509,113100,172999300,46600,46600,46600,46600,0
|
|
20240509,113000,172999300,46600,46600,46600,46600,4
|
|
20240509,112900,172812900,46550,46550,46550,46550,0
|
|
20240509,112800,172812900,46550,46550,46550,46550,0
|
|
20240509,112700,172812900,46550,46550,46550,46550,0
|
|
20240509,112600,172812900,46550,46550,46550,46550,0
|
|
20240509,112500,172812900,46550,46550,46550,46550,0
|
|
20240509,112400,172812900,46550,46650,46650,46550,357
|
|
20240509,112300,156185050,46650,46650,46650,46650,1
|
|
20240509,112200,156138400,46650,46650,46650,46650,0
|
|
20240509,112100,156138400,46650,46650,46650,46650,14
|
|
20240509,112000,155485300,46650,46650,46650,46650,0
|
|
20240509,111900,155485300,46650,46650,46650,46650,0
|
|
20240509,111800,155485300,46650,46650,46650,46650,0
|
|
20240509,111700,155485300,46650,46650,46650,46650,0
|
|
20240509,111600,155485300,46650,46650,46650,46650,1
|
|
20240509,111500,155438650,46650,46650,46650,46650,25
|
|
20240509,111400,154272400,46700,46700,46700,46700,0
|
|
20240509,111300,154272400,46700,46700,46700,46700,0
|
|
20240509,111200,154272400,46700,46700,46700,46700,0
|
|
20240509,111100,154272400,46700,46700,46700,46700,0
|
|
20240509,111000,154272400,46700,46700,46700,46700,0
|
|
20240509,110900,154272400,46700,46700,46700,46700,2
|
|
20240509,110800,154179000,46700,46700,46700,46700,8
|
|
20240509,110700,153805400,46650,46650,46650,46650,1
|
|
20240509,110600,153758750,46600,46600,46600,46600,0
|
|
20240509,110500,153758750,46600,46600,46600,46600,0
|
|
20240509,110400,153758750,46600,46600,46600,46600,0
|
|
20240509,110300,153758750,46600,46600,46600,46600,0
|
|
20240509,110200,153758750,46600,46600,46600,46600,0
|
|
20240509,110100,153758750,46600,46600,46600,46600,0
|
|
20240509,110000,153758750,46600,46600,46600,46600,5
|
|
20240509,105900,153525750,46600,46600,46600,46600,0
|
|
20240509,105800,153525750,46600,46600,46600,46600,0
|
|
20240509,105700,153525750,46600,46600,46600,46600,0
|
|
20240509,105600,153525750,46600,46600,46600,46600,0
|
|
20240509,105500,153525750,46600,46600,46600,46600,0
|
|
20240509,105400,153525750,46600,46600,46600,46600,9
|
|
20240509,105300,153106350,46600,46600,46600,46600,18
|
|
20240509,105200,152267550,46600,46600,46600,46600,92
|
|
20240509,105100,147980350,46700,46700,46700,46700,0
|
|
20240509,105000,147980350,46700,46700,46700,46700,1
|
|
20240509,104900,147933650,46550,46550,46550,46550,0
|
|
20240509,104800,147933650,46550,46550,46550,46550,0
|
|
20240509,104700,147933650,46550,46550,46550,46550,0
|
|
20240509,104600,147933650,46550,46550,46550,46550,66
|
|
20240509,104500,144861350,46750,46750,46750,46750,0
|
|
20240509,104400,144861350,46750,46750,46750,46750,2
|
|
20240509,104300,144767850,46750,46750,46750,46750,3
|
|
20240509,104200,144627600,46750,46750,46750,46750,0
|
|
20240509,104100,144627600,46750,46600,46750,46550,48
|
|
20240509,104000,142390250,46650,46650,46650,46650,73
|
|
20240509,103900,138984800,46650,46700,46700,46650,100
|
|
20240509,103800,134316850,46750,46750,46750,46750,0
|
|
20240509,103700,134316850,46750,46800,46800,46750,56
|
|
20240509,103600,131697150,46800,46800,46800,46800,0
|
|
20240509,103500,131697150,46800,46900,46900,46800,3
|
|
20240509,103400,131556650,46900,46950,46950,46900,32
|
|
20240509,103300,130055300,46950,47000,47000,46950,151
|
|
20240509,103200,122958500,47050,47050,47050,47050,0
|
|
20240509,103100,122958500,47050,47050,47050,47050,1
|
|
20240509,103000,122911450,47050,47050,47050,47050,4
|
|
20240509,102900,122723250,47050,47050,47050,47050,10
|
|
20240509,102800,122252750,47050,47050,47050,47050,1
|
|
20240509,102700,122205700,47100,47100,47100,47100,0
|
|
20240509,102600,122205700,47100,47100,47100,47100,9
|
|
20240509,102500,121781800,47100,47050,47100,47050,87
|
|
20240509,102400,117688400,47100,47100,47100,47100,0
|
|
20240509,102300,117688400,47100,47100,47100,47100,9
|
|
20240509,102200,117264500,47100,47150,47150,47100,11
|
|
20240509,102100,116745900,47100,47100,47100,47100,2
|
|
20240509,102000,116651700,47100,47100,47100,47100,0
|
|
20240509,101900,116651700,47100,47050,47100,47050,13
|
|
20240509,101800,116040000,47050,47050,47050,47050,0
|
|
20240509,101700,116040000,47050,47050,47050,47050,0
|
|
20240509,101600,116040000,47050,47050,47050,47050,0
|
|
20240509,101500,116040000,47050,47050,47050,47050,0
|
|
20240509,101400,116040000,47050,47050,47050,47050,2
|
|
20240509,101300,115945900,47050,47050,47050,47050,0
|
|
20240509,101200,115945900,47050,47050,47050,47050,5
|
|
20240509,101100,115710650,47050,47050,47050,47050,0
|
|
20240509,101000,115710650,47050,47050,47050,47050,1
|
|
20240509,100900,115663600,47100,47100,47100,47100,16
|
|
20240509,100800,114910000,47100,47100,47100,47100,0
|
|
20240509,100700,114910000,47100,47100,47100,47100,0
|
|
20240509,100600,114910000,47100,47250,47250,47100,267
|
|
20240509,100500,102321150,47300,47300,47300,47300,0
|
|
20240509,100400,102321150,47300,47300,47300,47300,1
|
|
20240509,100300,102273850,47150,47150,47150,47150,0
|
|
20240509,100200,102273850,47150,47150,47150,47150,3
|
|
20240509,100100,102132400,47150,47150,47150,47150,9
|
|
20240509,100000,101708050,47150,47150,47150,47150,2
|
|
20240509,095900,101613750,47100,47100,47100,47100,1
|
|
20240509,095800,101566650,47100,47100,47100,47100,20
|
|
20240509,095700,100624650,47100,47100,47100,47100,12
|
|
20240509,095600,100059450,47100,47150,47150,47100,3
|
|
20240509,095500,99918100,47150,47150,47150,47150,0
|
|
20240509,095400,99918100,47150,47150,47150,47100,136
|
|
20240509,095300,93510750,47150,47150,47150,47150,5
|
|
20240509,095200,93275000,47350,47300,47350,47300,2
|
|
20240509,095100,93180350,47150,47150,47150,47150,1
|
|
20240509,095000,93133200,47100,47100,47100,47100,1
|
|
20240509,094900,93086100,47100,47100,47100,47100,138
|
|
20240509,094800,86586300,47050,47050,47050,47050,86
|
|
20240509,094700,82540000,47050,47050,47050,47050,0
|
|
20240509,094600,82540000,47050,47100,47100,47050,20
|
|
20240509,094500,81598300,47100,47100,47100,47100,11
|
|
20240509,094400,81080200,47100,47100,47100,47100,0
|
|
20240509,094300,81080200,47100,47100,47100,47100,38
|
|
20240509,094200,79290400,47050,47050,47050,47050,78
|
|
20240509,094100,75620500,47100,47050,47100,47050,16
|
|
20240509,094000,74867500,47100,47100,47100,47100,3
|
|
20240509,093900,74726200,47050,47000,47050,47000,65
|
|
20240509,093800,71671150,47000,47000,47000,47000,0
|
|
20240509,093700,71671150,47000,47000,47000,47000,8
|
|
20240509,093600,71295150,47000,47100,47100,47000,5
|
|
20240509,093500,71059950,47050,47050,47050,47050,0
|
|
20240509,093400,71059950,47050,47150,47150,47050,398
|
|
20240509,093300,52332200,47100,47200,47200,47100,93
|
|
20240509,093200,47949200,47250,47250,47250,47250,12
|
|
20240509,093100,47382200,47300,47300,47300,47300,12
|
|
20240509,093000,46814600,47300,47300,47300,47300,1
|
|
20240509,092900,46767300,47300,47300,47300,47300,3
|
|
20240509,092800,46625400,47300,47300,47300,47300,21
|
|
20240509,092700,45632100,47300,47300,47300,47300,22
|
|
20240509,092600,44591500,47300,47300,47300,47300,39
|
|
20240509,092500,42746800,47300,47350,47350,47300,14
|
|
20240509,092400,42083950,47350,47350,47350,47350,0
|
|
20240509,092300,42083950,47350,47350,47350,47350,6
|
|
20240509,092200,41799850,47350,47100,47350,47100,6
|
|
20240509,092100,41516250,47050,47050,47050,47050,10
|
|
20240509,092000,41045750,47050,47100,47100,47050,95
|
|
20240509,091900,36575850,47050,47050,47050,47050,0
|
|
20240509,091800,36575850,47050,47050,47100,47050,286
|
|
20240509,091700,23114750,47050,47100,47100,47050,64
|
|
20240509,091600,20101200,47100,47100,47100,47100,0
|
|
20240509,091500,20101200,47100,47100,47100,47100,1
|
|
20240509,091400,20054100,47100,47100,47100,47100,77
|
|
20240509,091300,16427400,47050,47050,47050,47050,0
|
|
20240509,091200,16427400,47050,47050,47050,47050,0
|
|
20240509,091100,16427400,47050,47050,47050,47050,53
|
|
20240509,091000,13933750,47050,47050,47050,47050,0
|
|
20240509,090900,13933750,47050,47050,47050,47050,9
|
|
20240509,090800,13510300,47100,47200,47200,47050,54
|
|
20240509,090700,10967200,47100,47100,47100,47100,0
|
|
20240509,090600,10967200,47100,47150,47150,47100,10
|
|
20240509,090500,10496100,47200,47500,47500,47200,96
|
|
20240509,090400,5964600,47200,47250,47250,47200,7
|
|
20240509,090300,5634100,47650,47700,47700,47650,2
|
|
20240509,090200,5538750,47700,47750,47750,47700,3
|
|
20240509,090100,5395550,47500,47150,47500,47150,47
|
|
20240509,090000,3179150,47450,47450,47450,47450,67
|