671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,200800,341048200,46000,46000,46000,46000,64
|
|
20240510,200700,341048200,46000,46000,46000,46000,0
|
|
20240510,200600,341048200,46000,46000,46000,46000,0
|
|
20240510,200500,341048200,46000,46000,46000,46000,0
|
|
20240510,200400,341048200,46000,46000,46000,46000,0
|
|
20240510,200300,341048200,46000,46000,46000,46000,0
|
|
20240510,200200,341048200,46000,46000,46000,46000,0
|
|
20240510,200100,341048200,46000,46000,46000,46000,0
|
|
20240510,200000,341048200,46000,46000,46000,46000,0
|
|
20240510,195900,341048200,46000,46000,46000,46000,0
|
|
20240510,195800,341048200,46000,46000,46000,46000,0
|
|
20240510,195700,341048200,46000,46000,46000,46000,0
|
|
20240510,195600,341048200,46000,46000,46000,46000,0
|
|
20240510,195500,341048200,46000,46000,46000,46000,0
|
|
20240510,195400,341048200,46000,46000,46000,46000,0
|
|
20240510,195300,341048200,46000,46000,46000,46000,0
|
|
20240510,195200,341048200,46000,46000,46000,46000,0
|
|
20240510,195100,341048200,46000,46000,46000,46000,0
|
|
20240510,195000,341048200,46000,46000,46000,46000,0
|
|
20240510,194900,341048200,46000,46000,46000,46000,0
|
|
20240510,194800,341048200,46000,46000,46000,46000,0
|
|
20240510,194700,341048200,46000,46000,46000,46000,0
|
|
20240510,194600,341048200,46000,46000,46000,46000,0
|
|
20240510,194500,341048200,46000,46000,46000,46000,0
|
|
20240510,194400,341048200,46000,46000,46000,46000,0
|
|
20240510,194300,341048200,46000,46000,46000,46000,0
|
|
20240510,194200,341048200,46000,46000,46000,46000,0
|
|
20240510,194100,341048200,46000,46000,46000,46000,0
|
|
20240510,194000,341048200,46000,46000,46000,46000,0
|
|
20240510,193900,341048200,46000,46000,46000,46000,0
|
|
20240510,193800,341048200,46000,46000,46000,46000,64
|
|
20240510,193700,341048200,46000,46000,46000,46000,0
|
|
20240510,193600,341048200,46000,46000,46000,46000,0
|
|
20240510,193500,341048200,46000,46000,46000,46000,0
|
|
20240510,193400,341048200,46000,46000,46000,46000,0
|
|
20240510,193300,341048200,46000,46000,46000,46000,0
|
|
20240510,193200,341048200,46000,46000,46000,46000,0
|
|
20240510,193100,341048200,46000,46000,46000,46000,0
|
|
20240510,193000,341048200,46000,46000,46000,46000,0
|
|
20240510,192900,341048200,46000,46000,46000,46000,0
|
|
20240510,192800,341048200,46000,46000,46000,46000,0
|
|
20240510,192700,341048200,46000,46000,46000,46000,0
|
|
20240510,192600,341048200,46000,46000,46000,46000,0
|
|
20240510,192500,341048200,46000,46000,46000,46000,0
|
|
20240510,192400,341048200,46000,46000,46000,46000,0
|
|
20240510,192300,341048200,46000,46000,46000,46000,0
|
|
20240510,192200,341048200,46000,46000,46000,46000,0
|
|
20240510,192100,341048200,46000,46000,46000,46000,0
|
|
20240510,192000,341048200,46000,46000,46000,46000,0
|
|
20240510,191900,341048200,46000,46000,46000,46000,0
|
|
20240510,191800,341048200,46000,46000,46000,46000,0
|
|
20240510,191700,341048200,46000,46000,46000,46000,0
|
|
20240510,191600,341048200,46000,46000,46000,46000,0
|
|
20240510,191500,341048200,46000,46000,46000,46000,0
|
|
20240510,191400,341048200,46000,46000,46000,46000,0
|
|
20240510,191300,341048200,46000,46000,46000,46000,0
|
|
20240510,191200,341048200,46000,46000,46000,46000,0
|
|
20240510,191100,341048200,46000,46000,46000,46000,0
|
|
20240510,191000,341048200,46000,46000,46000,46000,0
|
|
20240510,190900,341048200,46000,46000,46000,46000,0
|
|
20240510,190800,341048200,46000,46000,46000,46000,64
|
|
20240510,190700,341048200,46000,46000,46000,46000,0
|
|
20240510,190600,341048200,46000,46000,46000,46000,0
|
|
20240510,190500,341048200,46000,46000,46000,46000,0
|
|
20240510,190400,341048200,46000,46000,46000,46000,0
|
|
20240510,190300,341048200,46000,46000,46000,46000,0
|
|
20240510,190200,341048200,46000,46000,46000,46000,0
|
|
20240510,190100,341048200,46000,46000,46000,46000,0
|
|
20240510,190000,341048200,46000,46000,46000,46000,0
|
|
20240510,185900,341048200,46000,46000,46000,46000,0
|
|
20240510,185800,341048200,46000,46000,46000,46000,0
|
|
20240510,185700,341048200,46000,46000,46000,46000,0
|
|
20240510,185600,341048200,46000,46000,46000,46000,0
|
|
20240510,185500,341048200,46000,46000,46000,46000,0
|
|
20240510,185400,341048200,46000,46000,46000,46000,0
|
|
20240510,185300,341048200,46000,46000,46000,46000,0
|
|
20240510,185200,341048200,46000,46000,46000,46000,0
|
|
20240510,185100,341048200,46000,46000,46000,46000,0
|
|
20240510,185000,341048200,46000,46000,46000,46000,0
|
|
20240510,184900,341048200,46000,46000,46000,46000,0
|
|
20240510,184800,341048200,46000,46000,46000,46000,0
|
|
20240510,184700,341048200,46000,46000,46000,46000,0
|
|
20240510,184600,341048200,46000,46000,46000,46000,0
|
|
20240510,184500,341048200,46000,46000,46000,46000,0
|
|
20240510,184400,341048200,46000,46000,46000,46000,0
|
|
20240510,184300,341048200,46000,46000,46000,46000,0
|
|
20240510,184200,341048200,46000,46000,46000,46000,0
|
|
20240510,184100,341048200,46000,46000,46000,46000,0
|
|
20240510,184000,341048200,46000,46000,46000,46000,0
|
|
20240510,183900,341048200,46000,46000,46000,46000,0
|
|
20240510,183800,341048200,46000,46000,46000,46000,64
|
|
20240510,183700,341048200,46000,46000,46000,46000,0
|
|
20240510,183600,341048200,46000,46000,46000,46000,0
|
|
20240510,183500,341048200,46000,46000,46000,46000,0
|
|
20240510,183400,341048200,46000,46000,46000,46000,0
|
|
20240510,183300,341048200,46000,46000,46000,46000,0
|
|
20240510,183200,341048200,46000,46000,46000,46000,0
|
|
20240510,183100,341048200,46000,46000,46000,46000,0
|
|
20240510,183000,341048200,46000,46000,46000,46000,0
|
|
20240510,182900,341048200,46000,46000,46000,46000,0
|
|
20240510,182800,341048200,46000,46000,46000,46000,0
|
|
20240510,182700,341048200,46000,46000,46000,46000,0
|
|
20240510,182600,341048200,46000,46000,46000,46000,0
|
|
20240510,182500,341048200,46000,46000,46000,46000,0
|
|
20240510,182400,341048200,46000,46000,46000,46000,0
|
|
20240510,182300,341048200,46000,46000,46000,46000,0
|
|
20240510,182200,341048200,46000,46000,46000,46000,0
|
|
20240510,182100,341048200,46000,46000,46000,46000,0
|
|
20240510,182000,341048200,46000,46000,46000,46000,0
|
|
20240510,181900,341048200,46000,46000,46000,46000,0
|
|
20240510,181800,341048200,46000,46000,46000,46000,0
|
|
20240510,181700,341048200,46000,46000,46000,46000,0
|
|
20240510,181600,341048200,46000,46000,46000,46000,0
|
|
20240510,181500,341048200,46000,46000,46000,46000,0
|
|
20240510,181400,341048200,46000,46000,46000,46000,0
|
|
20240510,181300,341048200,46000,46000,46000,46000,0
|
|
20240510,181200,341048200,46000,46000,46000,46000,0
|
|
20240510,181100,341048200,46000,46000,46000,46000,0
|
|
20240510,181000,341048200,46000,46000,46000,46000,0
|
|
20240510,180900,341048200,46000,46000,46000,46000,0
|
|
20240510,180800,341048200,46000,46000,46000,46000,64
|
|
20240510,180700,341048200,46000,46000,46000,46000,0
|
|
20240510,180600,341048200,46000,46000,46000,46000,0
|
|
20240510,180500,341048200,46000,46000,46000,46000,0
|
|
20240510,180400,341048200,46000,46000,46000,46000,0
|
|
20240510,180300,341048200,46000,46000,46000,46000,0
|
|
20240510,180200,341048200,46000,46000,46000,46000,0
|
|
20240510,180100,341048200,46000,46000,46000,46000,0
|
|
20240510,180000,341048200,46000,46000,46000,46000,0
|
|
20240510,175900,341048200,46000,46000,46000,46000,0
|
|
20240510,175800,341048200,46000,46000,46000,46000,0
|
|
20240510,175700,341048200,46000,46000,46000,46000,0
|
|
20240510,175600,341048200,46000,46000,46000,46000,0
|
|
20240510,175500,341048200,46000,46000,46000,46000,0
|
|
20240510,175400,341048200,46000,46000,46000,46000,0
|
|
20240510,175300,341048200,46000,46000,46000,46000,0
|
|
20240510,175200,341048200,46000,46000,46000,46000,0
|
|
20240510,175100,341048200,46000,46000,46000,46000,0
|
|
20240510,175000,341048200,46000,46000,46000,46000,0
|
|
20240510,174900,341048200,46000,46000,46000,46000,0
|
|
20240510,174800,341048200,46000,46000,46000,46000,0
|
|
20240510,174700,341048200,46000,46000,46000,46000,0
|
|
20240510,174600,341048200,46000,46000,46000,46000,0
|
|
20240510,174500,341048200,46000,46000,46000,46000,0
|
|
20240510,174400,341048200,46000,46000,46000,46000,0
|
|
20240510,174300,341048200,46000,46000,46000,46000,0
|
|
20240510,174200,341048200,46000,46000,46000,46000,0
|
|
20240510,174100,341048200,46000,46000,46000,46000,0
|
|
20240510,174000,341048200,46000,46000,46000,46000,0
|
|
20240510,173900,341048200,46000,46000,46000,46000,0
|
|
20240510,173800,341048200,46000,46000,46000,46000,64
|
|
20240510,173700,341048200,46000,46000,46000,46000,0
|
|
20240510,173600,341048200,46000,46000,46000,46000,0
|
|
20240510,173500,341048200,46000,46000,46000,46000,0
|
|
20240510,173400,341048200,46000,46000,46000,46000,0
|
|
20240510,173300,341048200,46000,46000,46000,46000,0
|
|
20240510,173200,341048200,46000,46000,46000,46000,0
|
|
20240510,173100,341048200,46000,46000,46000,46000,0
|
|
20240510,173000,341048200,46000,46000,46000,46000,0
|
|
20240510,172900,341048200,46000,46000,46000,46000,0
|
|
20240510,172800,341048200,46000,46000,46000,46000,0
|
|
20240510,172700,341048200,46000,46000,46000,46000,0
|
|
20240510,172600,341048200,46000,46000,46000,46000,0
|
|
20240510,172500,341048200,46000,46000,46000,46000,0
|
|
20240510,172400,341048200,46000,46000,46000,46000,0
|
|
20240510,172300,341048200,46000,46000,46000,46000,0
|
|
20240510,172200,341048200,46000,46000,46000,46000,0
|
|
20240510,172100,341048200,46000,46000,46000,46000,0
|
|
20240510,172000,341048200,46000,46000,46000,46000,0
|
|
20240510,171900,341048200,46000,46000,46000,46000,0
|
|
20240510,171800,341048200,46000,46000,46000,46000,0
|
|
20240510,171700,341048200,46000,46000,46000,46000,0
|
|
20240510,171600,341048200,46000,46000,46000,46000,0
|
|
20240510,171500,341048200,46000,46000,46000,46000,0
|
|
20240510,171400,341048200,46000,46000,46000,46000,0
|
|
20240510,171300,341048200,46000,46000,46000,46000,0
|
|
20240510,171200,341048200,46000,46000,46000,46000,0
|
|
20240510,171100,341048200,46000,46000,46000,46000,0
|
|
20240510,171000,341048200,46000,46000,46000,46000,0
|
|
20240510,170900,341048200,46000,46000,46000,46000,0
|
|
20240510,170800,341048200,46000,46000,46000,46000,64
|
|
20240510,170700,341048200,46000,46000,46000,46000,0
|
|
20240510,170600,341048200,46000,46000,46000,46000,0
|
|
20240510,170500,341048200,46000,46000,46000,46000,0
|
|
20240510,170400,341048200,46000,46000,46000,46000,0
|
|
20240510,170300,341048200,46000,46000,46000,46000,0
|
|
20240510,170200,341048200,46000,46000,46000,46000,0
|
|
20240510,170100,341048200,46000,46000,46000,46000,0
|
|
20240510,170000,341048200,46000,46000,46000,46000,0
|
|
20240510,165900,341048200,46000,46000,46000,46000,0
|
|
20240510,165800,341048200,46000,46000,46000,46000,0
|
|
20240510,165700,341048200,46000,46000,46000,46000,0
|
|
20240510,165600,341048200,46000,46000,46000,46000,0
|
|
20240510,165500,341048200,46000,46000,46000,46000,0
|
|
20240510,165400,341048200,46000,46000,46000,46000,0
|
|
20240510,165300,341048200,46000,46000,46000,46000,0
|
|
20240510,165200,341048200,46000,46000,46000,46000,0
|
|
20240510,165100,341048200,46000,46000,46000,46000,0
|
|
20240510,165000,341048200,46000,46000,46000,46000,0
|
|
20240510,164900,341048200,46000,46000,46000,46000,0
|
|
20240510,164800,341048200,46000,46000,46000,46000,0
|
|
20240510,164700,341048200,46000,46000,46000,46000,0
|
|
20240510,164600,341048200,46000,46000,46000,46000,0
|
|
20240510,164500,341048200,46000,46000,46000,46000,0
|
|
20240510,164400,341048200,46000,46000,46000,46000,0
|
|
20240510,164300,341048200,46000,46000,46000,46000,0
|
|
20240510,164200,341048200,46000,46000,46000,46000,0
|
|
20240510,164100,341048200,46000,46000,46000,46000,0
|
|
20240510,164000,341048200,46000,46000,46000,46000,0
|
|
20240510,163900,341048200,46000,46000,46000,46000,0
|
|
20240510,163800,341048200,46000,46000,46000,46000,64
|
|
20240510,163700,341048200,46000,46000,46000,46000,0
|
|
20240510,163600,341048200,46000,46000,46000,46000,0
|
|
20240510,163500,341048200,46000,46000,46000,46000,0
|
|
20240510,163400,341048200,46000,46000,46000,46000,0
|
|
20240510,163300,341048200,46000,46000,46000,46000,0
|
|
20240510,163200,341048200,46000,46000,46000,46000,0
|
|
20240510,163100,341048200,46000,46000,46000,46000,0
|
|
20240510,163000,341048200,46000,46000,46000,46000,0
|
|
20240510,162900,341048200,46000,46000,46000,46000,0
|
|
20240510,162800,341048200,46000,46000,46000,46000,0
|
|
20240510,162700,341048200,46000,46000,46000,46000,0
|
|
20240510,162600,341048200,46000,46000,46000,46000,0
|
|
20240510,162500,341048200,46000,46000,46000,46000,0
|
|
20240510,162400,341048200,46000,46000,46000,46000,0
|
|
20240510,162300,341048200,46000,46000,46000,46000,0
|
|
20240510,162200,341048200,46000,46000,46000,46000,0
|
|
20240510,162100,341048200,46000,46000,46000,46000,0
|
|
20240510,162000,341048200,46000,46000,46000,46000,0
|
|
20240510,161900,341048200,46000,46000,46000,46000,0
|
|
20240510,161800,341048200,46000,46000,46000,46000,0
|
|
20240510,161700,341048200,46000,46000,46000,46000,0
|
|
20240510,161600,341048200,46000,46000,46000,46000,0
|
|
20240510,161500,341048200,46000,46000,46000,46000,0
|
|
20240510,161400,341048200,46000,46000,46000,46000,0
|
|
20240510,161300,341048200,46000,46000,46000,46000,0
|
|
20240510,161200,341048200,46000,46000,46000,46000,0
|
|
20240510,161100,341048200,46000,46000,46000,46000,0
|
|
20240510,161000,341048200,46000,46000,46000,46000,0
|
|
20240510,160900,341048200,46000,46000,46000,46000,0
|
|
20240510,160800,341048200,46000,46000,46000,46000,64
|
|
20240510,160700,341048200,46000,46000,46000,46000,0
|
|
20240510,160600,341048200,46000,46000,46000,46000,0
|
|
20240510,160500,341048200,46000,46000,46000,46000,0
|
|
20240510,160400,341048200,46000,46000,46000,46000,0
|
|
20240510,160300,341048200,46000,46000,46000,46000,0
|
|
20240510,160200,341048200,46000,46000,46000,46000,0
|
|
20240510,160100,341048200,46000,46000,46000,46000,0
|
|
20240510,160000,341048200,46000,46000,46000,46000,0
|
|
20240510,155900,341048200,46000,46000,46000,46000,0
|
|
20240510,155800,341048200,46000,46000,46000,46000,0
|
|
20240510,155700,341048200,46000,46000,46000,46000,0
|
|
20240510,155600,341048200,46000,46000,46000,46000,0
|
|
20240510,155500,341048200,46000,46000,46000,46000,0
|
|
20240510,155400,341048200,46000,46000,46000,46000,0
|
|
20240510,155300,341048200,46000,46000,46000,46000,0
|
|
20240510,155200,341048200,46000,46000,46000,46000,0
|
|
20240510,155100,341048200,46000,46000,46000,46000,0
|
|
20240510,155000,341048200,46000,46000,46000,46000,0
|
|
20240510,154900,341048200,46000,46000,46000,46000,0
|
|
20240510,154800,341048200,46000,46000,46000,46000,0
|
|
20240510,154700,341048200,46000,46000,46000,46000,0
|
|
20240510,154600,341048200,46000,46000,46000,46000,0
|
|
20240510,154500,341048200,46000,46000,46000,46000,0
|
|
20240510,154400,341048200,46000,46000,46000,46000,0
|
|
20240510,154300,341048200,46000,46000,46000,46000,0
|
|
20240510,154200,341048200,46000,46000,46000,46000,0
|
|
20240510,154100,341048200,46000,46000,46000,46000,0
|
|
20240510,154000,341048200,46000,46000,46000,46000,0
|
|
20240510,153900,341048200,46000,46000,46000,46000,0
|
|
20240510,153800,341048200,46000,46000,46000,46000,64
|
|
20240510,153700,341048200,46000,46000,46000,46000,0
|
|
20240510,153600,341048200,46000,46000,46000,46000,0
|
|
20240510,153500,341048200,46000,46000,46000,46000,0
|
|
20240510,153400,341048200,46000,46000,46000,46000,0
|
|
20240510,153300,341048200,46000,46000,46000,46000,0
|
|
20240510,153200,341048200,46000,46000,46000,46000,0
|
|
20240510,153100,341048200,46000,46000,46000,46000,0
|
|
20240510,153000,341048200,46000,46000,46000,46000,64
|
|
20240510,152900,338104200,45800,45800,45800,45800,0
|
|
20240510,152800,338104200,45800,45800,45800,45800,0
|
|
20240510,152700,338104200,45800,45800,45800,45800,0
|
|
20240510,152600,338104200,45800,45800,45800,45800,0
|
|
20240510,152500,338104200,45800,45800,45800,45800,0
|
|
20240510,152400,338104200,45800,45800,45800,45800,0
|
|
20240510,152300,338104200,45800,45800,45800,45800,0
|
|
20240510,152200,338104200,45800,45800,45800,45800,0
|
|
20240510,152100,338104200,45800,45800,45800,45800,0
|
|
20240510,152000,338104200,45800,45800,45800,45800,0
|
|
20240510,151900,338104200,45800,45800,45800,45800,2
|
|
20240510,151800,338012600,45800,45800,45800,45800,4
|
|
20240510,151700,337829400,45800,45800,45800,45800,54
|
|
20240510,151600,335356200,45800,45800,45800,45800,6
|
|
20240510,151500,335081400,45800,45800,45800,45800,0
|
|
20240510,151400,335081400,45800,45800,45800,45800,1
|
|
20240510,151300,335035600,45750,45750,45750,45750,0
|
|
20240510,151200,335035600,45750,45750,45750,45750,22
|
|
20240510,151100,334029100,45750,45750,45750,45750,9
|
|
20240510,151000,333617350,45700,45700,45700,45700,92
|
|
20240510,150900,329412950,45750,45750,45750,45750,0
|
|
20240510,150800,329412950,45750,45750,45750,45750,0
|
|
20240510,150700,329412950,45750,45750,45750,45750,2
|
|
20240510,150600,329321450,45750,45750,45750,45750,1
|
|
20240510,150500,329275700,45750,45750,45750,45750,8
|
|
20240510,150400,328909700,45750,45750,45750,45750,0
|
|
20240510,150300,328909700,45750,45750,45750,45750,11
|
|
20240510,150200,328406450,45750,45750,45750,45750,10
|
|
20240510,150100,327948950,45650,45650,45650,45650,0
|
|
20240510,150000,327948950,45650,45650,45650,45650,0
|
|
20240510,145900,327948950,45650,45650,45650,45650,9
|
|
20240510,145800,327538100,45750,45750,45750,45750,0
|
|
20240510,145700,327538100,45750,45750,45750,45750,0
|
|
20240510,145600,327538100,45750,45750,45750,45750,0
|
|
20240510,145500,327538100,45750,45750,45750,45750,0
|
|
20240510,145400,327538100,45750,45750,45750,45750,1
|
|
20240510,145300,327492350,45800,45800,45800,45800,0
|
|
20240510,145200,327492350,45800,45800,45800,45800,1
|
|
20240510,145100,327446550,45650,45650,45650,45650,2
|
|
20240510,145000,327355250,45650,45650,45650,45650,0
|
|
20240510,144900,327355250,45650,45650,45650,45650,2
|
|
20240510,144800,327263950,45650,45650,45650,45650,11
|
|
20240510,144700,326761800,45700,45700,45700,45700,14
|
|
20240510,144600,326122000,45750,45750,45750,45750,10
|
|
20240510,144500,325664500,45700,45700,45700,45700,0
|
|
20240510,144400,325664500,45700,45750,45750,45700,28
|
|
20240510,144300,324384500,45750,45750,45750,45750,0
|
|
20240510,144200,324384500,45750,45750,45750,45750,0
|
|
20240510,144100,324384500,45750,45750,45750,45750,1
|
|
20240510,144000,324338750,45700,45700,45700,45700,0
|
|
20240510,143900,324338750,45700,45700,45700,45700,0
|
|
20240510,143800,324338750,45700,45700,45750,45700,17
|
|
20240510,143700,323561800,45700,45700,45700,45700,1
|
|
20240510,143600,323516100,45700,45650,45700,45650,96
|
|
20240510,143500,319130550,45650,45700,45700,45650,37
|
|
20240510,143400,317441450,45700,45700,45700,45700,0
|
|
20240510,143300,317441450,45700,45700,45700,45700,0
|
|
20240510,143200,317441450,45700,45700,45700,45700,7
|
|
20240510,143100,317121550,45600,45600,45600,45600,0
|
|
20240510,143000,317121550,45600,45600,45600,45600,0
|
|
20240510,142900,317121550,45600,45600,45600,45600,0
|
|
20240510,142800,317121550,45600,45700,45700,45600,15
|
|
20240510,142700,316437450,45700,45700,45700,45700,0
|
|
20240510,142600,316437450,45700,45700,45700,45700,0
|
|
20240510,142500,316437450,45700,45700,45700,45700,0
|
|
20240510,142400,316437450,45700,45700,45700,45700,0
|
|
20240510,142300,316437450,45700,45700,45700,45700,0
|
|
20240510,142200,316437450,45700,45700,45700,45700,0
|
|
20240510,142100,316437450,45700,45700,45700,45700,0
|
|
20240510,142000,316437450,45700,45650,45700,45600,106
|
|
20240510,141900,311598850,45700,45700,45700,45700,3
|
|
20240510,141800,311461750,45700,45700,45700,45700,0
|
|
20240510,141700,311461750,45700,45700,45700,45700,5
|
|
20240510,141600,311233250,45700,45700,45700,45700,3
|
|
20240510,141500,311096150,45700,45700,45700,45700,5
|
|
20240510,141400,310867650,45700,45700,45700,45700,1
|
|
20240510,141300,310821950,45700,45700,45700,45700,17
|
|
20240510,141200,310045050,45700,45700,45700,45700,1
|
|
20240510,141100,309999350,45650,45650,45650,45650,0
|
|
20240510,141000,309999350,45650,45650,45650,45650,0
|
|
20240510,140900,309999350,45650,45800,45800,45650,11
|
|
20240510,140800,309497050,45800,45800,45800,45800,0
|
|
20240510,140700,309497050,45800,45800,45800,45800,0
|
|
20240510,140600,309497050,45800,45800,45800,45800,2
|
|
20240510,140500,309405450,45800,45650,45800,45650,3
|
|
20240510,140400,309268350,45650,45650,45650,45650,29
|
|
20240510,140300,307944500,45550,45600,45600,45550,49
|
|
20240510,140200,305711800,45550,45550,45550,45550,0
|
|
20240510,140100,305711800,45550,45550,45550,45550,39
|
|
20240510,140000,303935350,45550,45700,45700,45550,88
|
|
20240510,135900,299921400,45750,45750,45750,45750,1
|
|
20240510,135800,299875650,45800,45800,45800,45800,3
|
|
20240510,135700,299738250,45800,45800,45800,45800,3
|
|
20240510,135600,299600850,45800,45800,45800,45800,13
|
|
20240510,135500,299005450,45800,45800,45800,45800,0
|
|
20240510,135400,299005450,45800,45800,45800,45800,0
|
|
20240510,135300,299005450,45800,45800,45800,45800,20
|
|
20240510,135200,298089450,45900,45900,45900,45900,0
|
|
20240510,135100,298089450,45900,45900,45900,45900,0
|
|
20240510,135000,298089450,45900,45900,45900,45900,0
|
|
20240510,134900,298089450,45900,45900,45900,45900,0
|
|
20240510,134800,298089450,45900,45900,45900,45900,8
|
|
20240510,134700,297722250,45850,45850,45850,45850,0
|
|
20240510,134600,297722250,45850,45850,45850,45850,0
|
|
20240510,134500,297722250,45850,45850,45850,45850,0
|
|
20240510,134400,297722250,45850,45850,45850,45850,0
|
|
20240510,134300,297722250,45850,45850,45850,45850,0
|
|
20240510,134200,297722250,45850,45850,45850,45850,0
|
|
20240510,134100,297722250,45850,45850,45850,45850,0
|
|
20240510,134000,297722250,45850,45850,45850,45850,0
|
|
20240510,133900,297722250,45850,45850,45850,45850,28
|
|
20240510,133800,296438450,45850,45850,45850,45850,0
|
|
20240510,133700,296438450,45850,45850,45850,45850,0
|
|
20240510,133600,296438450,45850,45850,45850,45850,0
|
|
20240510,133500,296438450,45850,45850,45850,45850,0
|
|
20240510,133400,296438450,45850,45850,45850,45850,0
|
|
20240510,133300,296438450,45850,45850,45850,45850,8
|
|
20240510,133200,296071650,45850,45850,45850,45850,0
|
|
20240510,133100,296071650,45850,45850,45850,45850,43
|
|
20240510,133000,294100100,45900,45900,45900,45900,0
|
|
20240510,132900,294100100,45900,45900,45900,45900,9
|
|
20240510,132800,293687000,45900,45900,45900,45900,1
|
|
20240510,132700,293641100,45900,45900,45900,45900,0
|
|
20240510,132600,293641100,45900,45900,45900,45900,0
|
|
20240510,132500,293641100,45900,45900,45900,45900,0
|
|
20240510,132400,293641100,45900,45900,45900,45900,12
|
|
20240510,132300,293090300,45900,45900,45900,45900,8
|
|
20240510,132200,292723100,45900,45900,45900,45900,0
|
|
20240510,132100,292723100,45900,45900,45900,45900,0
|
|
20240510,132000,292723100,45900,45900,45900,45900,0
|
|
20240510,131900,292723100,45900,45900,45900,45900,2
|
|
20240510,131800,292631300,45900,45900,45900,45900,0
|
|
20240510,131700,292631300,45900,45900,45900,45900,0
|
|
20240510,131600,292631300,45900,45900,45900,45900,0
|
|
20240510,131500,292631300,45900,45900,45900,45900,9
|
|
20240510,131400,292218200,45900,45900,45900,45900,0
|
|
20240510,131300,292218200,45900,45900,45900,45900,0
|
|
20240510,131200,292218200,45900,45900,45900,45900,0
|
|
20240510,131100,292218200,45900,45900,45900,45900,0
|
|
20240510,131000,292218200,45900,45900,45900,45900,3
|
|
20240510,130900,292080500,45900,45900,45900,45900,8
|
|
20240510,130800,291713300,45750,45750,45750,45750,1
|
|
20240510,130700,291667550,45700,45700,45700,45700,5
|
|
20240510,130600,291439050,45800,45800,45800,45800,0
|
|
20240510,130500,291439050,45800,45800,45800,45800,0
|
|
20240510,130400,291439050,45800,45800,45800,45800,4
|
|
20240510,130300,291255850,45800,45800,45800,45800,0
|
|
20240510,130200,291255850,45800,45800,45800,45800,5
|
|
20240510,130100,291026850,45900,45900,45900,45900,0
|
|
20240510,130000,291026850,45900,45900,45900,45900,0
|
|
20240510,125900,291026850,45900,45900,45900,45900,0
|
|
20240510,125800,291026850,45900,45900,45900,45900,9
|
|
20240510,125700,290613750,45900,45900,45900,45900,0
|
|
20240510,125600,290613750,45900,45900,45900,45900,0
|
|
20240510,125500,290613750,45900,45850,45900,45850,2
|
|
20240510,125400,290522000,45900,45900,45900,45900,0
|
|
20240510,125300,290522000,45900,45900,45900,45900,0
|
|
20240510,125200,290522000,45900,45900,45900,45900,0
|
|
20240510,125100,290522000,45900,45550,45900,45550,11
|
|
20240510,125000,290018500,45550,45550,45550,45550,0
|
|
20240510,124900,290018500,45550,45550,45550,45550,0
|
|
20240510,124800,290018500,45550,45550,45550,45550,0
|
|
20240510,124700,290018500,45550,45550,45550,45550,3
|
|
20240510,124600,289881850,45850,45850,45850,45850,1
|
|
20240510,124500,289836000,45850,45850,45850,45850,0
|
|
20240510,124400,289836000,45850,45550,45850,45550,9
|
|
20240510,124300,289423950,45550,45550,45550,45550,0
|
|
20240510,124200,289423950,45550,45550,45550,45550,0
|
|
20240510,124100,289423950,45550,45550,45550,45550,24
|
|
20240510,124000,288330750,45550,45550,45550,45550,0
|
|
20240510,123900,288330750,45550,45550,45550,45550,0
|
|
20240510,123800,288330750,45550,45550,45550,45550,0
|
|
20240510,123700,288330750,45550,45550,45550,45550,9
|
|
20240510,123600,287920800,45800,45800,45800,45800,0
|
|
20240510,123500,287920800,45800,45800,45800,45800,1
|
|
20240510,123400,287875000,45550,45550,45550,45550,7
|
|
20240510,123300,287556150,45800,45800,45800,45800,0
|
|
20240510,123200,287556150,45800,45800,45800,45800,0
|
|
20240510,123100,287556150,45800,45800,45800,45800,0
|
|
20240510,123000,287556150,45800,45750,45800,45750,8
|
|
20240510,122900,287189950,45550,45550,45550,45550,0
|
|
20240510,122800,287189950,45550,45550,45550,45550,0
|
|
20240510,122700,287189950,45550,45550,45550,45550,5
|
|
20240510,122600,286962200,45500,45500,45500,45500,0
|
|
20240510,122500,286962200,45500,45500,45500,45500,0
|
|
20240510,122400,286962200,45500,45500,45500,45500,0
|
|
20240510,122300,286962200,45500,45550,45550,45500,4
|
|
20240510,122200,286780100,45500,45500,45500,45500,0
|
|
20240510,122100,286780100,45500,45550,45550,45500,30
|
|
20240510,122000,285414600,45500,45500,45500,45500,0
|
|
20240510,121900,285414600,45500,45500,45500,45500,20
|
|
20240510,121800,284504600,45500,45500,45500,45500,0
|
|
20240510,121700,284504600,45500,45500,45500,45500,0
|
|
20240510,121600,284504600,45500,45550,45550,45500,80
|
|
20240510,121500,280862550,45500,45500,45500,45500,0
|
|
20240510,121400,280862550,45500,45500,45500,45500,0
|
|
20240510,121300,280862550,45500,45500,45500,45500,0
|
|
20240510,121200,280862550,45500,45500,45500,45500,0
|
|
20240510,121100,280862550,45500,45500,45500,45500,10
|
|
20240510,121000,280407550,45500,45500,45500,45500,13
|
|
20240510,120900,279816050,45500,45500,45500,45500,0
|
|
20240510,120800,279816050,45500,45500,45500,45500,0
|
|
20240510,120700,279816050,45500,45550,45550,45500,40
|
|
20240510,120600,277994500,45550,45550,45550,45550,0
|
|
20240510,120500,277994500,45550,45550,45550,45550,0
|
|
20240510,120400,277994500,45550,45550,45550,45550,765
|
|
20240510,120300,243148750,45600,45600,45600,45600,0
|
|
20240510,120200,243148750,45600,45600,45600,45600,0
|
|
20240510,120100,243148750,45600,45600,45600,45600,75
|
|
20240510,120000,239728750,45600,45600,45600,45600,0
|
|
20240510,115900,239728750,45600,45650,45650,45600,39
|
|
20240510,115800,237950250,45650,45650,45650,45650,0
|
|
20240510,115700,237950250,45650,45900,45900,45650,191
|
|
20240510,115600,229220950,45900,45900,45900,45900,8
|
|
20240510,115500,228853750,45900,45900,45900,45900,0
|
|
20240510,115400,228853750,45900,45900,45900,45900,1
|
|
20240510,115300,228807850,45950,45950,45950,45950,0
|
|
20240510,115200,228807850,45950,45950,45950,45950,0
|
|
20240510,115100,228807850,45950,45950,45950,45950,0
|
|
20240510,115000,228807850,45950,45950,45950,45950,2
|
|
20240510,114900,228715950,45950,45950,45950,45950,18
|
|
20240510,114800,227888850,45950,45950,45950,45950,0
|
|
20240510,114700,227888850,45950,45950,45950,45950,1
|
|
20240510,114600,227842900,45700,45700,45700,45700,5
|
|
20240510,114500,227614400,45800,45800,45800,45800,0
|
|
20240510,114400,227614400,45800,45800,45800,45800,0
|
|
20240510,114300,227614400,45800,45800,45800,45800,0
|
|
20240510,114200,227614400,45800,45800,45800,45800,0
|
|
20240510,114100,227614400,45800,45900,45900,45800,6
|
|
20240510,114000,227339300,45900,45900,45900,45900,0
|
|
20240510,113900,227339300,45900,45900,45900,45900,0
|
|
20240510,113800,227339300,45900,45900,45900,45900,9
|
|
20240510,113700,226926200,45950,45950,45950,45950,0
|
|
20240510,113600,226926200,45950,45950,45950,45950,0
|
|
20240510,113500,226926200,45950,45950,45950,45950,1
|
|
20240510,113400,226880250,45950,45950,45950,45950,0
|
|
20240510,113300,226880250,45950,45950,45950,45950,0
|
|
20240510,113200,226880250,45950,45950,45950,45950,0
|
|
20240510,113100,226880250,45950,45950,45950,45950,0
|
|
20240510,113000,226880250,45950,45950,45950,45950,0
|
|
20240510,112900,226880250,45950,45950,45950,45950,1
|
|
20240510,112800,226834300,45550,45550,45550,45550,0
|
|
20240510,112700,226834300,45550,45550,45550,45550,0
|
|
20240510,112600,226834300,45550,45550,45550,45550,0
|
|
20240510,112500,226834300,45550,45750,45750,45550,51
|
|
20240510,112400,224508850,45750,45750,45750,45750,1
|
|
20240510,112300,224463100,45800,45800,45800,45800,11
|
|
20240510,112200,223959300,45800,45800,45800,45800,0
|
|
20240510,112100,223959300,45800,45800,45800,45800,4
|
|
20240510,112000,223776100,45800,45800,45800,45800,1
|
|
20240510,111900,223730300,45550,45550,45550,45550,0
|
|
20240510,111800,223730300,45550,45550,45550,45550,0
|
|
20240510,111700,223730300,45550,45550,45550,45550,0
|
|
20240510,111600,223730300,45550,45550,45550,45550,0
|
|
20240510,111500,223730300,45550,45700,45700,45550,23
|
|
20240510,111400,222680300,45550,45550,45550,45550,0
|
|
20240510,111300,222680300,45550,45900,45900,45550,409
|
|
20240510,111200,204005550,45950,45950,45950,45950,1
|
|
20240510,111100,203959600,45950,45950,45950,45950,0
|
|
20240510,111000,203959600,45950,45950,45950,45950,1
|
|
20240510,110900,203913650,45950,45950,45950,45950,0
|
|
20240510,110800,203913650,45950,45950,45950,45950,0
|
|
20240510,110700,203913650,45950,45950,45950,45950,0
|
|
20240510,110600,203913650,45950,45950,45950,45950,0
|
|
20240510,110500,203913650,45950,45950,45950,45950,0
|
|
20240510,110400,203913650,45950,45950,45950,45950,10
|
|
20240510,110300,203454150,45950,45950,45950,45950,3
|
|
20240510,110200,203316300,45950,45950,45950,45950,0
|
|
20240510,110100,203316300,45950,45950,45950,45950,9
|
|
20240510,110000,202902750,45950,46000,46000,45950,2
|
|
20240510,105900,202810800,46000,46000,46000,46000,0
|
|
20240510,105800,202810800,46000,46000,46000,46000,0
|
|
20240510,105700,202810800,46000,46000,46000,46000,1
|
|
20240510,105600,202764800,46000,46000,46000,46000,0
|
|
20240510,105500,202764800,46000,46000,46000,46000,61
|
|
20240510,105400,199958800,46000,46000,46000,46000,0
|
|
20240510,105300,199958800,46000,45950,46000,45950,25
|
|
20240510,105200,198809650,45950,45900,45950,45900,24
|
|
20240510,105100,197707850,45850,45850,45850,45850,0
|
|
20240510,105000,197707850,45850,45850,45850,45850,13
|
|
20240510,104900,197111800,45850,45850,45850,45850,26
|
|
20240510,104800,195919700,45800,45800,45800,45800,1
|
|
20240510,104700,195873900,45800,45800,45800,45800,111
|
|
20240510,104600,190790100,45800,45800,45800,45800,0
|
|
20240510,104500,190790100,45800,45800,45800,45800,0
|
|
20240510,104400,190790100,45800,45800,45800,45800,0
|
|
20240510,104300,190790100,45800,45800,45800,45800,26
|
|
20240510,104200,189599300,45800,45800,45800,45800,0
|
|
20240510,104100,189599300,45800,45750,45800,45750,10
|
|
20240510,104000,189141400,45750,45750,45750,45750,0
|
|
20240510,103900,189141400,45750,45750,45750,45750,1
|
|
20240510,103800,189095650,45750,45750,45750,45750,0
|
|
20240510,103700,189095650,45750,45750,45750,45750,0
|
|
20240510,103600,189095650,45750,45750,45750,45750,1
|
|
20240510,103500,189049900,45800,45800,45800,45800,1
|
|
20240510,103400,189004100,45650,45650,45650,45650,23
|
|
20240510,103300,187954150,45800,45800,45800,45800,2
|
|
20240510,103200,187862550,45700,45700,45700,45700,0
|
|
20240510,103100,187862550,45700,45800,45800,45700,20
|
|
20240510,103000,186947850,45700,45700,45700,45700,0
|
|
20240510,102900,186947850,45700,45700,45700,45700,20
|
|
20240510,102800,186033850,45650,45650,45650,45650,16
|
|
20240510,102700,185303450,45600,45650,45650,45600,39
|
|
20240510,102600,183524650,45650,45650,45650,45650,0
|
|
20240510,102500,183524650,45650,45650,45650,45650,1
|
|
20240510,102400,183479000,45600,45600,45600,45600,0
|
|
20240510,102300,183479000,45600,45650,45650,45600,101
|
|
20240510,102200,178873350,45650,45650,45650,45650,2
|
|
20240510,102100,178782050,45700,45700,45700,45700,0
|
|
20240510,102000,178782050,45700,45700,45700,45700,0
|
|
20240510,101900,178782050,45700,45700,45700,45650,92
|
|
20240510,101800,174582100,45700,45700,45700,45700,16
|
|
20240510,101700,173850900,45700,45700,45700,45700,0
|
|
20240510,101600,173850900,45700,45700,45700,45700,0
|
|
20240510,101500,173850900,45700,45700,45700,45700,0
|
|
20240510,101400,173850900,45700,45700,45700,45700,21
|
|
20240510,101300,172891200,45700,45700,45700,45700,0
|
|
20240510,101200,172891200,45700,45700,45700,45700,99
|
|
20240510,101100,168366900,45750,45750,45750,45750,8
|
|
20240510,101000,168000900,45700,45700,45700,45700,10
|
|
20240510,100900,167543900,45750,45750,45750,45750,42
|
|
20240510,100800,165622400,45750,45750,45750,45750,27
|
|
20240510,100700,164387150,45800,45800,45800,45800,0
|
|
20240510,100600,164387150,45800,45750,45800,45750,228
|
|
20240510,100500,153945750,45700,45800,45800,45700,17
|
|
20240510,100400,153168750,45700,45700,45800,45700,25
|
|
20240510,100300,152025200,45750,45750,45750,45750,9
|
|
20240510,100200,151613450,45750,45750,45750,45700,8
|
|
20240510,100100,151247500,45750,45750,45750,45750,3
|
|
20240510,100000,151110250,45700,45750,45750,45700,2
|
|
20240510,095900,151018800,45750,45750,45750,45750,0
|
|
20240510,095800,151018800,45750,45800,45800,45750,69
|
|
20240510,095700,147858950,45800,45800,45800,45800,0
|
|
20240510,095600,147858950,45800,45800,45800,45800,18
|
|
20240510,095500,147034550,45850,45850,45850,45850,1
|
|
20240510,095400,146988700,45850,45800,45850,45800,10
|
|
20240510,095300,146530650,45700,45700,45700,45700,100
|
|
20240510,095200,141960650,45700,45900,45900,45600,110
|
|
20240510,095100,136928350,45900,45900,45900,45900,2
|
|
20240510,095000,136836550,45900,46000,46000,45900,794
|
|
20240510,094900,100328000,46050,46050,46050,46050,56
|
|
20240510,094800,97749200,46050,46100,46100,46050,25
|
|
20240510,094700,96597200,46100,46100,46100,46100,18
|
|
20240510,094600,95767400,46150,46150,46150,46150,3
|
|
20240510,094500,95628950,46150,46200,46200,46150,6
|
|
20240510,094400,95351900,46200,46200,46200,46200,0
|
|
20240510,094300,95351900,46200,46200,46200,46200,3
|
|
20240510,094200,95213300,46200,46200,46200,46200,24
|
|
20240510,094100,94104500,46300,46300,46300,46300,4
|
|
20240510,094000,93919300,46300,46300,46300,46300,0
|
|
20240510,093900,93919300,46300,46300,46300,46300,5
|
|
20240510,093800,93687800,46350,46350,46350,46350,0
|
|
20240510,093700,93687800,46350,46350,46350,46350,0
|
|
20240510,093600,93687800,46350,46350,46350,46350,0
|
|
20240510,093500,93687800,46350,46350,46350,46350,1
|
|
20240510,093400,93641450,46350,46350,46350,46350,0
|
|
20240510,093300,93641450,46350,46350,46350,46350,0
|
|
20240510,093200,93641450,46350,46350,46350,46350,1
|
|
20240510,093100,93595100,46350,46350,46350,46350,0
|
|
20240510,093000,93595100,46350,46350,46350,46350,1
|
|
20240510,092900,93548750,46000,46000,46000,46000,0
|
|
20240510,092800,93548750,46000,46000,46000,46000,64
|
|
20240510,092700,90604750,46000,46200,46200,46000,1250
|
|
20240510,092600,33061450,46250,46250,46250,46250,22
|
|
20240510,092500,32043950,46250,46250,46250,46250,32
|
|
20240510,092400,30563950,46450,46450,46450,46450,0
|
|
20240510,092300,30563950,46450,46450,46450,46450,0
|
|
20240510,092200,30563950,46450,46450,46450,46450,0
|
|
20240510,092100,30563950,46450,46450,46450,46450,0
|
|
20240510,092000,30563950,46450,46450,46450,46450,0
|
|
20240510,091900,30563950,46450,46450,46450,46450,0
|
|
20240510,091800,30563950,46450,46450,46450,46450,2
|
|
20240510,091700,30471050,46450,46250,46450,46200,21
|
|
20240510,091600,29500550,46200,46200,46200,46200,0
|
|
20240510,091500,29500550,46200,46400,46400,46200,118
|
|
20240510,091400,24040300,46700,46700,46700,46700,0
|
|
20240510,091300,24040300,46700,46700,46700,46700,1
|
|
20240510,091200,23993600,46850,46850,46850,46850,0
|
|
20240510,091100,23993600,46850,46850,46850,46850,0
|
|
20240510,091000,23993600,46850,46850,46850,46850,0
|
|
20240510,090900,23993600,46850,46850,46850,46850,0
|
|
20240510,090800,23993600,46850,46850,46850,46800,11
|
|
20240510,090700,23478400,46900,46900,46900,46900,10
|
|
20240510,090600,23009400,46900,46900,46900,46900,0
|
|
20240510,090500,23009400,46900,46900,46900,46900,0
|
|
20240510,090400,23009400,46900,46900,46900,46900,28
|
|
20240510,090300,21696200,46950,46200,46950,46200,40
|
|
20240510,090200,19847450,46050,46050,46050,46050,0
|
|
20240510,090100,19847450,46050,46050,46050,46050,0
|
|
20240510,090000,19847450,46050,46050,46050,46050,429
|