670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,200700,244396050,45900,45900,45900,45900,142
|
|
20240516,200600,244396050,45900,45900,45900,45900,0
|
|
20240516,200500,244396050,45900,45900,45900,45900,0
|
|
20240516,200400,244396050,45900,45900,45900,45900,0
|
|
20240516,200300,244396050,45900,45900,45900,45900,0
|
|
20240516,200200,244396050,45900,45900,45900,45900,0
|
|
20240516,200100,244396050,45900,45900,45900,45900,0
|
|
20240516,200000,244396050,45900,45900,45900,45900,0
|
|
20240516,195900,244396050,45900,45900,45900,45900,0
|
|
20240516,195800,244396050,45900,45900,45900,45900,0
|
|
20240516,195700,244396050,45900,45900,45900,45900,0
|
|
20240516,195600,244396050,45900,45900,45900,45900,0
|
|
20240516,195500,244396050,45900,45900,45900,45900,0
|
|
20240516,195400,244396050,45900,45900,45900,45900,0
|
|
20240516,195300,244396050,45900,45900,45900,45900,0
|
|
20240516,195200,244396050,45900,45900,45900,45900,0
|
|
20240516,195100,244396050,45900,45900,45900,45900,0
|
|
20240516,195000,244396050,45900,45900,45900,45900,0
|
|
20240516,194900,244396050,45900,45900,45900,45900,0
|
|
20240516,194800,244396050,45900,45900,45900,45900,0
|
|
20240516,194700,244396050,45900,45900,45900,45900,0
|
|
20240516,194600,244396050,45900,45900,45900,45900,0
|
|
20240516,194500,244396050,45900,45900,45900,45900,0
|
|
20240516,194400,244396050,45900,45900,45900,45900,0
|
|
20240516,194300,244396050,45900,45900,45900,45900,0
|
|
20240516,194200,244396050,45900,45900,45900,45900,0
|
|
20240516,194100,244396050,45900,45900,45900,45900,0
|
|
20240516,194000,244396050,45900,45900,45900,45900,0
|
|
20240516,193900,244396050,45900,45900,45900,45900,0
|
|
20240516,193800,244396050,45900,45900,45900,45900,0
|
|
20240516,193700,244396050,45900,45900,45900,45900,142
|
|
20240516,193600,244396050,45900,45900,45900,45900,0
|
|
20240516,193500,244396050,45900,45900,45900,45900,0
|
|
20240516,193400,244396050,45900,45900,45900,45900,0
|
|
20240516,193300,244396050,45900,45900,45900,45900,0
|
|
20240516,193200,244396050,45900,45900,45900,45900,0
|
|
20240516,193100,244396050,45900,45900,45900,45900,0
|
|
20240516,193000,244396050,45900,45900,45900,45900,0
|
|
20240516,192900,244396050,45900,45900,45900,45900,0
|
|
20240516,192800,244396050,45900,45900,45900,45900,0
|
|
20240516,192700,244396050,45900,45900,45900,45900,0
|
|
20240516,192600,244396050,45900,45900,45900,45900,0
|
|
20240516,192500,244396050,45900,45900,45900,45900,0
|
|
20240516,192400,244396050,45900,45900,45900,45900,0
|
|
20240516,192300,244396050,45900,45900,45900,45900,0
|
|
20240516,192200,244396050,45900,45900,45900,45900,0
|
|
20240516,192100,244396050,45900,45900,45900,45900,0
|
|
20240516,192000,244396050,45900,45900,45900,45900,0
|
|
20240516,191900,244396050,45900,45900,45900,45900,0
|
|
20240516,191800,244396050,45900,45900,45900,45900,0
|
|
20240516,191700,244396050,45900,45900,45900,45900,0
|
|
20240516,191600,244396050,45900,45900,45900,45900,0
|
|
20240516,191500,244396050,45900,45900,45900,45900,0
|
|
20240516,191400,244396050,45900,45900,45900,45900,0
|
|
20240516,191300,244396050,45900,45900,45900,45900,0
|
|
20240516,191200,244396050,45900,45900,45900,45900,0
|
|
20240516,191100,244396050,45900,45900,45900,45900,0
|
|
20240516,191000,244396050,45900,45900,45900,45900,0
|
|
20240516,190900,244396050,45900,45900,45900,45900,0
|
|
20240516,190800,244396050,45900,45900,45900,45900,0
|
|
20240516,190700,244396050,45900,45900,45900,45900,142
|
|
20240516,190600,244396050,45900,45900,45900,45900,0
|
|
20240516,190500,244396050,45900,45900,45900,45900,0
|
|
20240516,190400,244396050,45900,45900,45900,45900,0
|
|
20240516,190300,244396050,45900,45900,45900,45900,0
|
|
20240516,190200,244396050,45900,45900,45900,45900,0
|
|
20240516,190100,244396050,45900,45900,45900,45900,0
|
|
20240516,190000,244396050,45900,45900,45900,45900,0
|
|
20240516,185900,244396050,45900,45900,45900,45900,0
|
|
20240516,185800,244396050,45900,45900,45900,45900,0
|
|
20240516,185700,244396050,45900,45900,45900,45900,0
|
|
20240516,185600,244396050,45900,45900,45900,45900,0
|
|
20240516,185500,244396050,45900,45900,45900,45900,0
|
|
20240516,185400,244396050,45900,45900,45900,45900,0
|
|
20240516,185300,244396050,45900,45900,45900,45900,0
|
|
20240516,185200,244396050,45900,45900,45900,45900,0
|
|
20240516,185100,244396050,45900,45900,45900,45900,0
|
|
20240516,185000,244396050,45900,45900,45900,45900,0
|
|
20240516,184900,244396050,45900,45900,45900,45900,0
|
|
20240516,184800,244396050,45900,45900,45900,45900,0
|
|
20240516,184700,244396050,45900,45900,45900,45900,0
|
|
20240516,184600,244396050,45900,45900,45900,45900,0
|
|
20240516,184500,244396050,45900,45900,45900,45900,0
|
|
20240516,184400,244396050,45900,45900,45900,45900,0
|
|
20240516,184300,244396050,45900,45900,45900,45900,0
|
|
20240516,184200,244396050,45900,45900,45900,45900,0
|
|
20240516,184100,244396050,45900,45900,45900,45900,0
|
|
20240516,184000,244396050,45900,45900,45900,45900,0
|
|
20240516,183900,244396050,45900,45900,45900,45900,0
|
|
20240516,183800,244396050,45900,45900,45900,45900,0
|
|
20240516,183700,244396050,45900,45900,45900,45900,142
|
|
20240516,183600,244396050,45900,45900,45900,45900,0
|
|
20240516,183500,244396050,45900,45900,45900,45900,0
|
|
20240516,183400,244396050,45900,45900,45900,45900,0
|
|
20240516,183300,244396050,45900,45900,45900,45900,0
|
|
20240516,183200,244396050,45900,45900,45900,45900,0
|
|
20240516,183100,244396050,45900,45900,45900,45900,0
|
|
20240516,183000,244396050,45900,45900,45900,45900,0
|
|
20240516,182900,244396050,45900,45900,45900,45900,0
|
|
20240516,182800,244396050,45900,45900,45900,45900,0
|
|
20240516,182700,244396050,45900,45900,45900,45900,0
|
|
20240516,182600,244396050,45900,45900,45900,45900,0
|
|
20240516,182500,244396050,45900,45900,45900,45900,0
|
|
20240516,182400,244396050,45900,45900,45900,45900,0
|
|
20240516,182300,244396050,45900,45900,45900,45900,0
|
|
20240516,182200,244396050,45900,45900,45900,45900,0
|
|
20240516,182100,244396050,45900,45900,45900,45900,0
|
|
20240516,182000,244396050,45900,45900,45900,45900,0
|
|
20240516,181900,244396050,45900,45900,45900,45900,0
|
|
20240516,181800,244396050,45900,45900,45900,45900,0
|
|
20240516,181700,244396050,45900,45900,45900,45900,0
|
|
20240516,181600,244396050,45900,45900,45900,45900,0
|
|
20240516,181500,244396050,45900,45900,45900,45900,0
|
|
20240516,181400,244396050,45900,45900,45900,45900,0
|
|
20240516,181300,244396050,45900,45900,45900,45900,0
|
|
20240516,181200,244396050,45900,45900,45900,45900,0
|
|
20240516,181100,244396050,45900,45900,45900,45900,0
|
|
20240516,181000,244396050,45900,45900,45900,45900,0
|
|
20240516,180900,244396050,45900,45900,45900,45900,0
|
|
20240516,180800,244396050,45900,45900,45900,45900,0
|
|
20240516,180700,244396050,45900,45900,45900,45900,142
|
|
20240516,180600,244396050,45900,45900,45900,45900,0
|
|
20240516,180500,244396050,45900,45900,45900,45900,0
|
|
20240516,180400,244396050,45900,45900,45900,45900,0
|
|
20240516,180300,244396050,45900,45900,45900,45900,0
|
|
20240516,180200,244396050,45900,45900,45900,45900,0
|
|
20240516,180100,244396050,45900,45900,45900,45900,0
|
|
20240516,180000,244396050,45900,45900,45900,45900,0
|
|
20240516,175900,244396050,45900,45900,45900,45900,0
|
|
20240516,175800,244396050,45900,45900,45900,45900,0
|
|
20240516,175700,244396050,45900,45900,45900,45900,0
|
|
20240516,175600,244396050,45900,45900,45900,45900,0
|
|
20240516,175500,244396050,45900,45900,45900,45900,0
|
|
20240516,175400,244396050,45900,45900,45900,45900,0
|
|
20240516,175300,244396050,45900,45900,45900,45900,0
|
|
20240516,175200,244396050,45900,45900,45900,45900,0
|
|
20240516,175100,244396050,45900,45900,45900,45900,0
|
|
20240516,175000,244396050,45900,45900,45900,45900,0
|
|
20240516,174900,244396050,45900,45900,45900,45900,0
|
|
20240516,174800,244396050,45900,45900,45900,45900,0
|
|
20240516,174700,244396050,45900,45900,45900,45900,0
|
|
20240516,174600,244396050,45900,45900,45900,45900,0
|
|
20240516,174500,244396050,45900,45900,45900,45900,0
|
|
20240516,174400,244396050,45900,45900,45900,45900,0
|
|
20240516,174300,244396050,45900,45900,45900,45900,0
|
|
20240516,174200,244396050,45900,45900,45900,45900,0
|
|
20240516,174100,244396050,45900,45900,45900,45900,0
|
|
20240516,174000,244396050,45900,45900,45900,45900,0
|
|
20240516,173900,244396050,45900,45900,45900,45900,0
|
|
20240516,173800,244396050,45900,45900,45900,45900,0
|
|
20240516,173700,244396050,45900,45900,45900,45900,142
|
|
20240516,173600,244396050,45900,45900,45900,45900,0
|
|
20240516,173500,244396050,45900,45900,45900,45900,0
|
|
20240516,173400,244396050,45900,45900,45900,45900,0
|
|
20240516,173300,244396050,45900,45900,45900,45900,0
|
|
20240516,173200,244396050,45900,45900,45900,45900,0
|
|
20240516,173100,244396050,45900,45900,45900,45900,0
|
|
20240516,173000,244396050,45900,45900,45900,45900,0
|
|
20240516,172900,244396050,45900,45900,45900,45900,0
|
|
20240516,172800,244396050,45900,45900,45900,45900,0
|
|
20240516,172700,244396050,45900,45900,45900,45900,0
|
|
20240516,172600,244396050,45900,45900,45900,45900,0
|
|
20240516,172500,244396050,45900,45900,45900,45900,0
|
|
20240516,172400,244396050,45900,45900,45900,45900,0
|
|
20240516,172300,244396050,45900,45900,45900,45900,0
|
|
20240516,172200,244396050,45900,45900,45900,45900,0
|
|
20240516,172100,244396050,45900,45900,45900,45900,0
|
|
20240516,172000,244396050,45900,45900,45900,45900,0
|
|
20240516,171900,244396050,45900,45900,45900,45900,0
|
|
20240516,171800,244396050,45900,45900,45900,45900,0
|
|
20240516,171700,244396050,45900,45900,45900,45900,0
|
|
20240516,171600,244396050,45900,45900,45900,45900,0
|
|
20240516,171500,244396050,45900,45900,45900,45900,0
|
|
20240516,171400,244396050,45900,45900,45900,45900,0
|
|
20240516,171300,244396050,45900,45900,45900,45900,0
|
|
20240516,171200,244396050,45900,45900,45900,45900,0
|
|
20240516,171100,244396050,45900,45900,45900,45900,0
|
|
20240516,171000,244396050,45900,45900,45900,45900,0
|
|
20240516,170900,244396050,45900,45900,45900,45900,0
|
|
20240516,170800,244396050,45900,45900,45900,45900,0
|
|
20240516,170700,244396050,45900,45900,45900,45900,142
|
|
20240516,170600,244396050,45900,45900,45900,45900,0
|
|
20240516,170500,244396050,45900,45900,45900,45900,0
|
|
20240516,170400,244396050,45900,45900,45900,45900,0
|
|
20240516,170300,244396050,45900,45900,45900,45900,0
|
|
20240516,170200,244396050,45900,45900,45900,45900,0
|
|
20240516,170100,244396050,45900,45900,45900,45900,0
|
|
20240516,170000,244396050,45900,45900,45900,45900,0
|
|
20240516,165900,244396050,45900,45900,45900,45900,0
|
|
20240516,165800,244396050,45900,45900,45900,45900,0
|
|
20240516,165700,244396050,45900,45900,45900,45900,0
|
|
20240516,165600,244396050,45900,45900,45900,45900,0
|
|
20240516,165500,244396050,45900,45900,45900,45900,0
|
|
20240516,165400,244396050,45900,45900,45900,45900,0
|
|
20240516,165300,244396050,45900,45900,45900,45900,0
|
|
20240516,165200,244396050,45900,45900,45900,45900,0
|
|
20240516,165100,244396050,45900,45900,45900,45900,0
|
|
20240516,165000,244396050,45900,45900,45900,45900,0
|
|
20240516,164900,244396050,45900,45900,45900,45900,0
|
|
20240516,164800,244396050,45900,45900,45900,45900,0
|
|
20240516,164700,244396050,45900,45900,45900,45900,0
|
|
20240516,164600,244396050,45900,45900,45900,45900,0
|
|
20240516,164500,244396050,45900,45900,45900,45900,0
|
|
20240516,164400,244396050,45900,45900,45900,45900,0
|
|
20240516,164300,244396050,45900,45900,45900,45900,0
|
|
20240516,164200,244396050,45900,45900,45900,45900,0
|
|
20240516,164100,244396050,45900,45900,45900,45900,0
|
|
20240516,164000,244396050,45900,45900,45900,45900,0
|
|
20240516,163900,244396050,45900,45900,45900,45900,0
|
|
20240516,163800,244396050,45900,45900,45900,45900,0
|
|
20240516,163700,244396050,45900,45900,45900,45900,142
|
|
20240516,163600,244396050,45900,45900,45900,45900,0
|
|
20240516,163500,244396050,45900,45900,45900,45900,0
|
|
20240516,163400,244396050,45900,45900,45900,45900,0
|
|
20240516,163300,244396050,45900,45900,45900,45900,0
|
|
20240516,163200,244396050,45900,45900,45900,45900,0
|
|
20240516,163100,244396050,45900,45900,45900,45900,0
|
|
20240516,163000,244396050,45900,45900,45900,45900,0
|
|
20240516,162900,244396050,45900,45900,45900,45900,0
|
|
20240516,162800,244396050,45900,45900,45900,45900,0
|
|
20240516,162700,244396050,45900,45900,45900,45900,0
|
|
20240516,162600,244396050,45900,45900,45900,45900,0
|
|
20240516,162500,244396050,45900,45900,45900,45900,0
|
|
20240516,162400,244396050,45900,45900,45900,45900,0
|
|
20240516,162300,244396050,45900,45900,45900,45900,0
|
|
20240516,162200,244396050,45900,45900,45900,45900,0
|
|
20240516,162100,244396050,45900,45900,45900,45900,0
|
|
20240516,162000,244396050,45900,45900,45900,45900,0
|
|
20240516,161900,244396050,45900,45900,45900,45900,0
|
|
20240516,161800,244396050,45900,45900,45900,45900,0
|
|
20240516,161700,244396050,45900,45900,45900,45900,0
|
|
20240516,161600,244396050,45900,45900,45900,45900,0
|
|
20240516,161500,244396050,45900,45900,45900,45900,0
|
|
20240516,161400,244396050,45900,45900,45900,45900,0
|
|
20240516,161300,244396050,45900,45900,45900,45900,0
|
|
20240516,161200,244396050,45900,45900,45900,45900,0
|
|
20240516,161100,244396050,45900,45900,45900,45900,0
|
|
20240516,161000,244396050,45900,45900,45900,45900,0
|
|
20240516,160900,244396050,45900,45900,45900,45900,0
|
|
20240516,160800,244396050,45900,45900,45900,45900,0
|
|
20240516,160700,244396050,45900,45900,45900,45900,142
|
|
20240516,160600,244396050,45900,45900,45900,45900,0
|
|
20240516,160500,244396050,45900,45900,45900,45900,0
|
|
20240516,160400,244396050,45900,45900,45900,45900,0
|
|
20240516,160300,244396050,45900,45900,45900,45900,0
|
|
20240516,160200,244396050,45900,45900,45900,45900,0
|
|
20240516,160100,244396050,45900,45900,45900,45900,0
|
|
20240516,160000,244396050,45900,45900,45900,45900,0
|
|
20240516,155900,244396050,45900,45900,45900,45900,0
|
|
20240516,155800,244396050,45900,45900,45900,45900,0
|
|
20240516,155700,244396050,45900,45900,45900,45900,0
|
|
20240516,155600,244396050,45900,45900,45900,45900,0
|
|
20240516,155500,244396050,45900,45900,45900,45900,0
|
|
20240516,155400,244396050,45900,45900,45900,45900,0
|
|
20240516,155300,244396050,45900,45900,45900,45900,0
|
|
20240516,155200,244396050,45900,45900,45900,45900,0
|
|
20240516,155100,244396050,45900,45900,45900,45900,0
|
|
20240516,155000,244396050,45900,45900,45900,45900,0
|
|
20240516,154900,244396050,45900,45900,45900,45900,0
|
|
20240516,154800,244396050,45900,45900,45900,45900,0
|
|
20240516,154700,244396050,45900,45900,45900,45900,0
|
|
20240516,154600,244396050,45900,45900,45900,45900,0
|
|
20240516,154500,244396050,45900,45900,45900,45900,0
|
|
20240516,154400,244396050,45900,45900,45900,45900,0
|
|
20240516,154300,244396050,45900,45900,45900,45900,0
|
|
20240516,154200,244396050,45900,45900,45900,45900,0
|
|
20240516,154100,244396050,45900,45900,45900,45900,0
|
|
20240516,154000,244396050,45900,45900,45900,45900,0
|
|
20240516,153900,244396050,45900,45900,45900,45900,0
|
|
20240516,153800,244396050,45900,45900,45900,45900,0
|
|
20240516,153700,244396050,45900,45900,45900,45900,142
|
|
20240516,153600,244396050,45900,45900,45900,45900,0
|
|
20240516,153500,244396050,45900,45900,45900,45900,0
|
|
20240516,153400,244396050,45900,45900,45900,45900,0
|
|
20240516,153300,244396050,45900,45900,45900,45900,0
|
|
20240516,153200,244396050,45900,45900,45900,45900,0
|
|
20240516,153100,244396050,45900,45900,45900,45900,0
|
|
20240516,153000,244396050,45900,45900,45900,45900,142
|
|
20240516,152900,237878250,45850,45850,45850,45850,0
|
|
20240516,152800,237878250,45850,45850,45850,45850,0
|
|
20240516,152700,237878250,45850,45850,45850,45850,0
|
|
20240516,152600,237878250,45850,45850,45850,45850,0
|
|
20240516,152500,237878250,45850,45850,45850,45850,0
|
|
20240516,152400,237878250,45850,45850,45850,45850,0
|
|
20240516,152300,237878250,45850,45850,45850,45850,0
|
|
20240516,152200,237878250,45850,45850,45850,45850,0
|
|
20240516,152100,237878250,45850,45850,45850,45850,0
|
|
20240516,152000,237878250,45850,45850,45850,45850,0
|
|
20240516,151900,237878250,45850,45800,45850,45800,8
|
|
20240516,151800,237511700,45850,45850,45850,45850,0
|
|
20240516,151700,237511700,45850,45850,45850,45850,50
|
|
20240516,151600,235219200,45850,45650,45850,45650,15
|
|
20240516,151500,234532050,45650,45650,45650,45650,1
|
|
20240516,151400,234486400,45900,45900,45900,45900,0
|
|
20240516,151300,234486400,45900,45900,45900,45900,0
|
|
20240516,151200,234486400,45900,45900,45900,45900,7
|
|
20240516,151100,234165100,45900,45850,45900,45850,10
|
|
20240516,151000,233706350,45900,45650,45900,45650,55
|
|
20240516,150900,231192200,45650,45650,45650,45650,0
|
|
20240516,150800,231192200,45650,45650,45650,45650,0
|
|
20240516,150700,231192200,45650,45650,45650,45650,0
|
|
20240516,150600,231192200,45650,45650,45650,45650,0
|
|
20240516,150500,231192200,45650,45650,45650,45650,0
|
|
20240516,150400,231192200,45650,45900,45900,45650,12
|
|
20240516,150300,230642650,45900,45900,45900,45900,3
|
|
20240516,150200,230504950,45950,45950,45950,45950,0
|
|
20240516,150100,230504950,45950,45950,45950,45950,0
|
|
20240516,150000,230504950,45950,45950,45950,45950,0
|
|
20240516,145900,230504950,45950,45950,45950,45950,0
|
|
20240516,145800,230504950,45950,45950,45950,45950,0
|
|
20240516,145700,230504950,45950,45950,45950,45950,0
|
|
20240516,145600,230504950,45950,45950,45950,45950,0
|
|
20240516,145500,230504950,45950,45950,45950,45950,0
|
|
20240516,145400,230504950,45950,45950,45950,45950,3
|
|
20240516,145300,230367100,45950,45950,45950,45950,0
|
|
20240516,145200,230367100,45950,45900,45950,45900,10
|
|
20240516,145100,229907850,45950,45950,45950,45950,0
|
|
20240516,145000,229907850,45950,45950,45950,45950,20
|
|
20240516,144900,228988850,45950,45900,45950,45900,35
|
|
20240516,144800,227382100,45900,45900,45900,45900,0
|
|
20240516,144700,227382100,45900,45900,45900,45900,0
|
|
20240516,144600,227382100,45900,45800,45900,45800,50
|
|
20240516,144500,225089100,45900,45900,45900,45900,0
|
|
20240516,144400,225089100,45900,45900,45900,45900,0
|
|
20240516,144300,225089100,45900,45900,45900,45900,0
|
|
20240516,144200,225089100,45900,45900,45900,45900,5
|
|
20240516,144100,224859600,45650,45650,45650,45650,20
|
|
20240516,144000,223946600,45900,45900,45900,45900,0
|
|
20240516,143900,223946600,45900,45800,45900,45800,118
|
|
20240516,143800,218541700,45800,45800,45800,45800,0
|
|
20240516,143700,218541700,45800,45700,45800,45700,26
|
|
20240516,143600,217352900,45700,45700,45700,45700,0
|
|
20240516,143500,217352900,45700,45700,45700,45700,2
|
|
20240516,143400,217261500,45700,45800,45800,45700,30
|
|
20240516,143300,215889200,45800,45800,45800,45800,4
|
|
20240516,143200,215706000,45900,45900,45900,45900,0
|
|
20240516,143100,215706000,45900,45900,45900,45900,0
|
|
20240516,143000,215706000,45900,45900,45900,45900,9
|
|
20240516,142900,215292900,45900,45900,45900,45900,10
|
|
20240516,142800,214833900,45900,45900,45900,45900,0
|
|
20240516,142700,214833900,45900,45900,45900,45900,0
|
|
20240516,142600,214833900,45900,45900,45900,45900,0
|
|
20240516,142500,214833900,45900,45900,45900,45900,0
|
|
20240516,142400,214833900,45900,45900,45900,45900,1
|
|
20240516,142300,214788000,45900,45900,45900,45900,0
|
|
20240516,142200,214788000,45900,45900,45900,45900,1
|
|
20240516,142100,214742100,45900,45900,45900,45900,0
|
|
20240516,142000,214742100,45900,45900,45900,45900,0
|
|
20240516,141900,214742100,45900,45900,45900,45900,7
|
|
20240516,141800,214420800,45900,45900,45900,45900,0
|
|
20240516,141700,214420800,45900,45900,45900,45900,10
|
|
20240516,141600,213961800,45900,45900,45900,45900,4
|
|
20240516,141500,213778200,45900,45900,45900,45900,8
|
|
20240516,141400,213411000,45950,45950,45950,45950,0
|
|
20240516,141300,213411000,45950,45950,45950,45950,0
|
|
20240516,141200,213411000,45950,45950,45950,45950,0
|
|
20240516,141100,213411000,45950,45950,45950,45950,0
|
|
20240516,141000,213411000,45950,45950,45950,45950,0
|
|
20240516,140900,213411000,45950,45900,45950,45900,51
|
|
20240516,140800,211067600,45900,45900,45900,45900,0
|
|
20240516,140700,211067600,45900,45900,45900,45900,0
|
|
20240516,140600,211067600,45900,45950,45950,45900,47
|
|
20240516,140500,208908950,45950,45950,45950,45950,0
|
|
20240516,140400,208908950,45950,45950,45950,45950,0
|
|
20240516,140300,208908950,45950,45850,45950,45850,50
|
|
20240516,140200,206613350,45900,45900,45900,45900,0
|
|
20240516,140100,206613350,45900,45900,45900,45900,0
|
|
20240516,140000,206613350,45900,45800,45900,45800,51
|
|
20240516,135900,204274550,45850,45850,45850,45850,0
|
|
20240516,135800,204274550,45850,45850,45850,45850,2
|
|
20240516,135700,204182850,45850,45850,45850,45850,0
|
|
20240516,135600,204182850,45850,45850,45850,45850,2
|
|
20240516,135500,204091150,45750,45750,45750,45750,553
|
|
20240516,135400,178791400,45750,45750,45750,45750,157
|
|
20240516,135300,171608650,45750,45750,45750,45750,7
|
|
20240516,135200,171288400,45750,45750,45750,45750,0
|
|
20240516,135100,171288400,45750,45750,45750,45750,1
|
|
20240516,135000,171242650,45750,45750,45750,45750,0
|
|
20240516,134900,171242650,45750,45700,45750,45700,63
|
|
20240516,134800,168363500,45700,45700,45700,45700,3
|
|
20240516,134700,168226400,45700,45700,45700,45700,0
|
|
20240516,134600,168226400,45700,45700,45700,45700,3
|
|
20240516,134500,168089300,45750,45750,45750,45750,0
|
|
20240516,134400,168089300,45750,45750,45750,45750,0
|
|
20240516,134300,168089300,45750,45750,45750,45750,0
|
|
20240516,134200,168089300,45750,45750,45750,45750,0
|
|
20240516,134100,168089300,45750,45750,45750,45750,0
|
|
20240516,134000,168089300,45750,45750,45750,45750,1
|
|
20240516,133900,168043550,45750,45750,45750,45750,0
|
|
20240516,133800,168043550,45750,45750,45750,45750,0
|
|
20240516,133700,168043550,45750,45750,45750,45750,8
|
|
20240516,133600,167677550,45750,45750,45750,45750,1
|
|
20240516,133500,167631800,45750,45750,45750,45750,0
|
|
20240516,133400,167631800,45750,45750,45750,45750,0
|
|
20240516,133300,167631800,45750,45750,45750,45750,0
|
|
20240516,133200,167631800,45750,45750,45750,45750,1
|
|
20240516,133100,167586050,45650,45650,45650,45650,2
|
|
20240516,133000,167494750,45700,45700,45700,45700,6
|
|
20240516,132900,167220550,45700,45700,45700,45700,4
|
|
20240516,132800,167037750,45750,45750,45750,45750,1
|
|
20240516,132700,166992000,45700,45700,45700,45700,0
|
|
20240516,132600,166992000,45700,45700,45700,45700,0
|
|
20240516,132500,166992000,45700,45700,45700,45700,0
|
|
20240516,132400,166992000,45700,45700,45700,45700,7
|
|
20240516,132300,166672100,45700,45700,45700,45700,19
|
|
20240516,132200,165803800,45700,45700,45700,45700,0
|
|
20240516,132100,165803800,45700,45700,45700,45700,0
|
|
20240516,132000,165803800,45700,45700,45700,45700,0
|
|
20240516,131900,165803800,45700,45700,45700,45700,0
|
|
20240516,131800,165803800,45700,45700,45700,45700,1
|
|
20240516,131700,165758100,45800,45800,45800,45800,0
|
|
20240516,131600,165758100,45800,45800,45800,45800,76
|
|
20240516,131500,162277300,45850,45850,45850,45850,3
|
|
20240516,131400,162139750,45850,45850,45850,45850,0
|
|
20240516,131300,162139750,45850,45850,45850,45850,0
|
|
20240516,131200,162139750,45850,45850,45850,45850,1
|
|
20240516,131100,162093900,45850,45850,45850,45850,0
|
|
20240516,131000,162093900,45850,45850,45850,45850,0
|
|
20240516,130900,162093900,45850,45850,45850,45850,0
|
|
20240516,130800,162093900,45850,45850,45850,45850,0
|
|
20240516,130700,162093900,45850,45850,45850,45850,0
|
|
20240516,130600,162093900,45850,45850,45850,45850,0
|
|
20240516,130500,162093900,45850,45850,45850,45850,0
|
|
20240516,130400,162093900,45850,45850,45850,45850,8
|
|
20240516,130300,161727100,45850,45850,45850,45850,4
|
|
20240516,130200,161543700,45850,45850,45850,45850,0
|
|
20240516,130100,161543700,45850,45850,45850,45850,20
|
|
20240516,130000,160626700,45800,45800,45800,45800,0
|
|
20240516,125900,160626700,45800,45800,45800,45800,10
|
|
20240516,125800,160168700,45800,45800,45800,45800,0
|
|
20240516,125700,160168700,45800,45800,45800,45800,11
|
|
20240516,125600,159664900,45800,45800,45800,45800,0
|
|
20240516,125500,159664900,45800,45800,45800,45800,1
|
|
20240516,125400,159619100,45800,45800,45800,45800,0
|
|
20240516,125300,159619100,45800,45800,45800,45800,0
|
|
20240516,125200,159619100,45800,45800,45800,45800,0
|
|
20240516,125100,159619100,45800,45800,45800,45800,32
|
|
20240516,125000,158153500,45800,45800,45800,45800,20
|
|
20240516,124900,157237500,45800,45800,45800,45800,2
|
|
20240516,124800,157145900,45800,45800,45800,45800,0
|
|
20240516,124700,157145900,45800,45800,45800,45800,0
|
|
20240516,124600,157145900,45800,45800,45800,45800,8
|
|
20240516,124500,156779500,45450,45450,45450,45450,0
|
|
20240516,124400,156779500,45450,45450,45450,45450,0
|
|
20240516,124300,156779500,45450,45450,45450,45450,0
|
|
20240516,124200,156779500,45450,45450,45450,45450,0
|
|
20240516,124100,156779500,45450,45450,45450,45450,2
|
|
20240516,124000,156688600,45450,45450,45450,45450,1
|
|
20240516,123900,156643150,45850,45850,45850,45850,0
|
|
20240516,123800,156643150,45850,45850,45850,45850,0
|
|
20240516,123700,156643150,45850,45850,45850,45850,0
|
|
20240516,123600,156643150,45850,45850,45850,45850,0
|
|
20240516,123500,156643150,45850,45850,45850,45850,0
|
|
20240516,123400,156643150,45850,45800,45850,45800,202
|
|
20240516,123300,147382200,45850,45500,45850,45500,90
|
|
20240516,123200,143268700,45500,45500,45500,45500,0
|
|
20240516,123100,143268700,45500,45500,45500,45500,0
|
|
20240516,123000,143268700,45500,45500,45500,45500,0
|
|
20240516,122900,143268700,45500,45500,45500,45500,0
|
|
20240516,122800,143268700,45500,45500,45500,45500,0
|
|
20240516,122700,143268700,45500,45500,45500,45500,10
|
|
20240516,122600,142813700,45550,45550,45550,45550,0
|
|
20240516,122500,142813700,45550,45550,45550,45550,0
|
|
20240516,122400,142813700,45550,45550,45550,45550,0
|
|
20240516,122300,142813700,45550,45550,45550,45550,0
|
|
20240516,122200,142813700,45550,45550,45550,45550,0
|
|
20240516,122100,142813700,45550,45550,45550,45550,1
|
|
20240516,122000,142768150,45350,45350,45350,45350,13
|
|
20240516,121900,142178600,45350,45350,45350,45350,0
|
|
20240516,121800,142178600,45350,45350,45350,45350,30
|
|
20240516,121700,140818100,45350,45350,45350,45350,115
|
|
20240516,121600,135602850,45350,45350,45350,45350,0
|
|
20240516,121500,135602850,45350,45350,45350,45350,0
|
|
20240516,121400,135602850,45350,45350,45350,45350,0
|
|
20240516,121300,135602850,45350,45350,45350,45350,0
|
|
20240516,121200,135602850,45350,45350,45350,45350,0
|
|
20240516,121100,135602850,45350,45350,45350,45350,0
|
|
20240516,121000,135602850,45350,45350,45350,45350,0
|
|
20240516,120900,135602850,45350,45350,45350,45350,0
|
|
20240516,120800,135602850,45350,45350,45350,45350,0
|
|
20240516,120700,135602850,45350,45350,45350,45350,0
|
|
20240516,120600,135602850,45350,45350,45350,45350,330
|
|
20240516,120500,120637350,45300,45300,45300,45300,194
|
|
20240516,120400,111849150,45300,45300,45300,45300,0
|
|
20240516,120300,111849150,45300,45300,45300,45300,1
|
|
20240516,120200,111803850,45300,45300,45300,45300,63
|
|
20240516,120100,108949950,45300,45300,45300,45300,0
|
|
20240516,120000,108949950,45300,45300,45300,45300,2
|
|
20240516,115900,108859350,45300,45300,45300,45300,126
|
|
20240516,115800,103151550,45300,45300,45300,45300,0
|
|
20240516,115700,103151550,45300,45300,45300,45300,0
|
|
20240516,115600,103151550,45300,45300,45300,45300,0
|
|
20240516,115500,103151550,45300,45300,45300,45300,5
|
|
20240516,115400,102925050,45300,45300,45300,45300,0
|
|
20240516,115300,102925050,45300,45300,45300,45300,0
|
|
20240516,115200,102925050,45300,45300,45300,45300,1
|
|
20240516,115100,102879750,45300,45300,45300,45300,0
|
|
20240516,115000,102879750,45300,45350,45350,45300,29
|
|
20240516,114900,101565750,45350,45350,45350,45350,17
|
|
20240516,114800,100794800,45350,45300,45350,45300,254
|
|
20240516,114700,89277550,45300,45300,45300,45300,0
|
|
20240516,114600,89277550,45300,45300,45300,45300,3
|
|
20240516,114500,89141650,45250,45250,45250,45250,0
|
|
20240516,114400,89141650,45250,45250,45250,45250,0
|
|
20240516,114300,89141650,45250,45250,45250,45250,0
|
|
20240516,114200,89141650,45250,45250,45250,45250,0
|
|
20240516,114100,89141650,45250,45250,45250,45250,0
|
|
20240516,114000,89141650,45250,45250,45250,45250,0
|
|
20240516,113900,89141650,45250,45250,45250,45250,0
|
|
20240516,113800,89141650,45250,45250,45250,45250,0
|
|
20240516,113700,89141650,45250,45250,45250,45250,0
|
|
20240516,113600,89141650,45250,45250,45250,45250,1
|
|
20240516,113500,89096400,45250,45250,45250,45250,0
|
|
20240516,113400,89096400,45250,45250,45250,45250,33
|
|
20240516,113300,87603150,45300,45300,45300,45300,46
|
|
20240516,113200,85519350,45350,45350,45350,45350,11
|
|
20240516,113100,85020500,45350,45350,45350,45350,0
|
|
20240516,113000,85020500,45350,45350,45350,45350,15
|
|
20240516,112900,84340250,45350,45350,45350,45350,0
|
|
20240516,112800,84340250,45350,45350,45350,45350,55
|
|
20240516,112700,81846000,45350,45350,45350,45350,0
|
|
20240516,112600,81846000,45350,45350,45350,45350,0
|
|
20240516,112500,81846000,45350,45350,45350,45350,0
|
|
20240516,112400,81846000,45350,45350,45350,45350,1
|
|
20240516,112300,81800650,45350,45350,45350,45350,0
|
|
20240516,112200,81800650,45350,45350,45350,45350,8
|
|
20240516,112100,81437850,45400,45400,45400,45400,11
|
|
20240516,112000,80938450,45600,45600,45600,45600,1
|
|
20240516,111900,80892850,45600,45600,45600,45600,8
|
|
20240516,111800,80528050,45400,45400,45400,45400,0
|
|
20240516,111700,80528050,45400,45400,45400,45400,0
|
|
20240516,111600,80528050,45400,45400,45400,45400,0
|
|
20240516,111500,80528050,45400,45400,45400,45400,0
|
|
20240516,111400,80528050,45400,45400,45400,45400,0
|
|
20240516,111300,80528050,45400,45400,45400,45400,1
|
|
20240516,111200,80482650,45400,45400,45400,45400,40
|
|
20240516,111100,78666650,45400,45550,45550,45400,233
|
|
20240516,111000,68071400,45550,45550,45550,45550,0
|
|
20240516,110900,68071400,45550,45550,45550,45550,0
|
|
20240516,110800,68071400,45550,45550,45550,45550,0
|
|
20240516,110700,68071400,45550,45550,45550,45550,0
|
|
20240516,110600,68071400,45550,45550,45550,45550,0
|
|
20240516,110500,68071400,45550,45550,45550,45550,0
|
|
20240516,110400,68071400,45550,45550,45550,45550,0
|
|
20240516,110300,68071400,45550,45550,45550,45550,0
|
|
20240516,110200,68071400,45550,45550,45550,45550,6
|
|
20240516,110100,67798100,45550,45550,45550,45550,0
|
|
20240516,110000,67798100,45550,45550,45550,45550,0
|
|
20240516,105900,67798100,45550,45550,45550,45550,0
|
|
20240516,105800,67798100,45550,45550,45550,45550,0
|
|
20240516,105700,67798100,45550,45550,45550,45550,0
|
|
20240516,105600,67798100,45550,45550,45550,45550,36
|
|
20240516,105500,66158300,45550,45550,45550,45550,0
|
|
20240516,105400,66158300,45550,45550,45550,45550,0
|
|
20240516,105300,66158300,45550,45550,45550,45550,22
|
|
20240516,105200,65156200,45600,45600,45600,45600,0
|
|
20240516,105100,65156200,45600,45600,45600,45600,0
|
|
20240516,105000,65156200,45600,45600,45600,45600,0
|
|
20240516,104900,65156200,45600,45600,45600,45600,1
|
|
20240516,104800,65110600,45600,45600,45600,45600,1
|
|
20240516,104700,65065000,45600,45600,45600,45600,10
|
|
20240516,104600,64609000,45600,45600,45600,45600,0
|
|
20240516,104500,64609000,45600,45600,45600,45600,0
|
|
20240516,104400,64609000,45600,45600,45600,45600,0
|
|
20240516,104300,64609000,45600,45600,45600,45600,0
|
|
20240516,104200,64609000,45600,45600,45600,45600,6
|
|
20240516,104100,64335400,45600,45600,45600,45600,9
|
|
20240516,104000,63925000,45600,45600,45600,45600,0
|
|
20240516,103900,63925000,45600,45600,45600,45600,9
|
|
20240516,103800,63514600,45600,45600,45600,45600,21
|
|
20240516,103700,62557000,45600,45600,45600,45600,25
|
|
20240516,103600,61417000,45600,45600,45600,45600,0
|
|
20240516,103500,61417000,45600,45600,45600,45600,0
|
|
20240516,103400,61417000,45600,45600,45600,45600,0
|
|
20240516,103300,61417000,45600,45600,45600,45600,0
|
|
20240516,103200,61417000,45600,45600,45600,45600,0
|
|
20240516,103100,61417000,45600,45600,45600,45600,0
|
|
20240516,103000,61417000,45600,45600,45600,45600,0
|
|
20240516,102900,61417000,45600,45600,45600,45600,17
|
|
20240516,102800,60641800,45600,45600,45600,45600,0
|
|
20240516,102700,60641800,45600,45650,45650,45600,159
|
|
20240516,102600,53391300,45650,45800,45800,45650,33
|
|
20240516,102500,51884300,45800,45800,45800,45800,9
|
|
20240516,102400,51472100,45900,45900,45900,45900,2
|
|
20240516,102300,51380300,45900,45900,45900,45900,0
|
|
20240516,102200,51380300,45900,45900,45900,45900,1
|
|
20240516,102100,51334400,45900,45900,45900,45900,0
|
|
20240516,102000,51334400,45900,45900,45900,45900,1
|
|
20240516,101900,51288500,45900,45900,45900,45900,1
|
|
20240516,101800,51242600,45900,45900,45900,45900,12
|
|
20240516,101700,50691800,45700,45900,45900,45700,14
|
|
20240516,101600,50051800,45900,45900,45900,45900,0
|
|
20240516,101500,50051800,45900,45750,45900,45750,173
|
|
20240516,101400,42126050,45750,45750,45750,45750,13
|
|
20240516,101300,41531300,45750,45750,45750,45750,145
|
|
20240516,101200,34897550,45800,45800,45800,45800,0
|
|
20240516,101100,34897550,45800,45800,45800,45800,0
|
|
20240516,101000,34897550,45800,45800,45800,45800,7
|
|
20240516,100900,34576950,45800,45800,45800,45800,1
|
|
20240516,100800,34531150,45800,45750,45800,45750,83
|
|
20240516,100700,30733500,45750,45750,45750,45750,0
|
|
20240516,100600,30733500,45750,45750,45750,45750,1
|
|
20240516,100500,30687750,45750,45750,45750,45750,34
|
|
20240516,100400,29132250,45700,45700,45700,45700,0
|
|
20240516,100300,29132250,45700,45700,45700,45700,0
|
|
20240516,100200,29132250,45700,45700,45700,45700,16
|
|
20240516,100100,28401050,45700,45700,45700,45700,2
|
|
20240516,100000,28309650,45750,45700,45750,45700,2
|
|
20240516,095900,28218200,45750,45750,45750,45750,1
|
|
20240516,095800,28172450,45750,45750,45750,45750,10
|
|
20240516,095700,27714950,45750,45750,45750,45750,4
|
|
20240516,095600,27531950,45700,45700,45700,45700,3
|
|
20240516,095500,27394850,45700,45700,45700,45700,1
|
|
20240516,095400,27349150,45650,45650,45650,45650,0
|
|
20240516,095300,27349150,45650,45700,45700,45650,98
|
|
20240516,095200,22874650,45700,45700,45700,45700,1
|
|
20240516,095100,22828950,45700,45700,45700,45700,1
|
|
20240516,095000,22783250,45700,45700,45700,45700,9
|
|
20240516,094900,22371950,45650,45650,45650,45650,22
|
|
20240516,094800,21367650,45650,45650,45650,45650,0
|
|
20240516,094700,21367650,45650,45650,45650,45650,0
|
|
20240516,094600,21367650,45650,45650,45650,45650,10
|
|
20240516,094500,20911150,45650,45650,45650,45650,1
|
|
20240516,094400,20865500,45650,45650,45650,45650,0
|
|
20240516,094300,20865500,45650,45650,45650,45650,0
|
|
20240516,094200,20865500,45650,45650,45650,45650,1
|
|
20240516,094100,20819850,45650,45650,45700,45650,25
|
|
20240516,094000,19678450,45650,45650,45650,45650,1
|
|
20240516,093900,19632800,45650,45650,45650,45650,0
|
|
20240516,093800,19632800,45650,45650,45650,45650,0
|
|
20240516,093700,19632800,45650,45650,45650,45650,0
|
|
20240516,093600,19632800,45650,45650,45650,45650,0
|
|
20240516,093500,19632800,45650,45650,45650,45650,20
|
|
20240516,093400,18719800,45600,45700,45700,45600,13
|
|
20240516,093300,18125850,45700,45700,45700,45700,2
|
|
20240516,093200,18034450,45700,45700,45700,45650,46
|
|
20240516,093100,15934350,45700,45700,45700,45700,3
|
|
20240516,093000,15797250,45700,45700,45700,45700,1
|
|
20240516,092900,15751550,45650,45650,45650,45650,1
|
|
20240516,092800,15705900,45650,45650,45650,45650,81
|
|
20240516,092700,12008250,45650,45650,45650,45650,2
|
|
20240516,092600,11916950,45700,45700,45700,45650,61
|
|
20240516,092500,9132000,45700,45700,45700,45700,1
|
|
20240516,092400,9086300,45750,45750,45750,45750,1
|
|
20240516,092300,9040550,45650,45650,45650,45650,0
|
|
20240516,092200,9040550,45650,45650,45650,45650,5
|
|
20240516,092100,8812300,45750,45750,45750,45750,0
|
|
20240516,092000,8812300,45750,45750,45750,45750,0
|
|
20240516,091900,8812300,45750,45750,45750,45750,11
|
|
20240516,091800,8309050,45750,45800,45800,45750,6
|
|
20240516,091700,8034300,45800,45600,45800,45600,4
|
|
20240516,091600,7851700,45700,45700,45700,45700,24
|
|
20240516,091500,6754900,45800,45800,45800,45800,17
|
|
20240516,091400,5976300,45800,45800,45800,45800,4
|
|
20240516,091300,5793100,45800,45800,45800,45800,2
|
|
20240516,091200,5701500,45800,45800,45800,45800,1
|
|
20240516,091100,5655700,45850,45850,45850,45850,3
|
|
20240516,091000,5518150,45850,45850,45850,45850,1
|
|
20240516,090900,5472300,45900,45950,45950,45900,5
|
|
20240516,090800,5242650,46000,46000,46000,46000,0
|
|
20240516,090700,5242650,46000,46000,46000,46000,3
|
|
20240516,090600,5104650,46000,46000,46000,46000,73
|
|
20240516,090500,1746650,46150,46000,46150,46000,2
|
|
20240516,090400,1654500,46000,46000,46000,46000,15
|
|
20240516,090300,964500,46000,46000,46050,46000,8
|
|
20240516,090200,596450,46000,46050,46050,46000,2
|
|
20240516,090100,504400,46000,46050,46050,46000,8
|
|
20240516,090000,136350,45450,45450,45450,45450,3
|