573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,183000,197916100,69400,69400,69400,69400,192
|
|
20240502,182900,197916100,69400,69400,69400,69400,0
|
|
20240502,182800,197916100,69400,69400,69400,69400,0
|
|
20240502,182700,197916100,69400,69400,69400,69400,0
|
|
20240502,182600,197916100,69400,69400,69400,69400,0
|
|
20240502,182500,197916100,69400,69400,69400,69400,0
|
|
20240502,182400,197916100,69400,69400,69400,69400,0
|
|
20240502,182300,197916100,69400,69400,69400,69400,0
|
|
20240502,182200,197916100,69400,69400,69400,69400,0
|
|
20240502,182100,197916100,69400,69400,69400,69400,0
|
|
20240502,182000,197916100,69400,69400,69400,69400,0
|
|
20240502,181900,197916100,69400,69400,69400,69400,0
|
|
20240502,181800,197916100,69400,69400,69400,69400,0
|
|
20240502,181700,197916100,69400,69400,69400,69400,0
|
|
20240502,181600,197916100,69400,69400,69400,69400,0
|
|
20240502,181500,197916100,69400,69400,69400,69400,0
|
|
20240502,181400,197916100,69400,69400,69400,69400,0
|
|
20240502,181300,197916100,69400,69400,69400,69400,0
|
|
20240502,181200,197916100,69400,69400,69400,69400,0
|
|
20240502,181100,197916100,69400,69400,69400,69400,0
|
|
20240502,181000,197916100,69400,69400,69400,69400,0
|
|
20240502,180900,197916100,69400,69400,69400,69400,0
|
|
20240502,180800,197916100,69400,69400,69400,69400,0
|
|
20240502,180700,197916100,69400,69400,69400,69400,0
|
|
20240502,180600,197916100,69400,69400,69400,69400,0
|
|
20240502,180500,197916100,69400,69400,69400,69400,0
|
|
20240502,180400,197916100,69400,69400,69400,69400,0
|
|
20240502,180300,197916100,69400,69400,69400,69400,0
|
|
20240502,180200,197916100,69400,69400,69400,69400,0
|
|
20240502,180100,197916100,69400,69400,69400,69400,0
|
|
20240502,180000,197916100,69400,69400,69400,69400,192
|
|
20240502,175900,197916100,69400,69400,69400,69400,0
|
|
20240502,175800,197916100,69400,69400,69400,69400,0
|
|
20240502,175700,197916100,69400,69400,69400,69400,0
|
|
20240502,175600,197916100,69400,69400,69400,69400,0
|
|
20240502,175500,197916100,69400,69400,69400,69400,0
|
|
20240502,175400,197916100,69400,69400,69400,69400,0
|
|
20240502,175300,197916100,69400,69400,69400,69400,0
|
|
20240502,175200,197916100,69400,69400,69400,69400,0
|
|
20240502,175100,197916100,69400,69400,69400,69400,0
|
|
20240502,175000,197916100,69400,69400,69400,69400,0
|
|
20240502,174900,197916100,69400,69400,69400,69400,0
|
|
20240502,174800,197916100,69400,69400,69400,69400,0
|
|
20240502,174700,197916100,69400,69400,69400,69400,0
|
|
20240502,174600,197916100,69400,69400,69400,69400,0
|
|
20240502,174500,197916100,69400,69400,69400,69400,0
|
|
20240502,174400,197916100,69400,69400,69400,69400,0
|
|
20240502,174300,197916100,69400,69400,69400,69400,0
|
|
20240502,174200,197916100,69400,69400,69400,69400,0
|
|
20240502,174100,197916100,69400,69400,69400,69400,0
|
|
20240502,174000,197916100,69400,69400,69400,69400,0
|
|
20240502,173900,197916100,69400,69400,69400,69400,0
|
|
20240502,173800,197916100,69400,69400,69400,69400,0
|
|
20240502,173700,197916100,69400,69400,69400,69400,0
|
|
20240502,173600,197916100,69400,69400,69400,69400,0
|
|
20240502,173500,197916100,69400,69400,69400,69400,0
|
|
20240502,173400,197916100,69400,69400,69400,69400,0
|
|
20240502,173300,197916100,69400,69400,69400,69400,0
|
|
20240502,173200,197916100,69400,69400,69400,69400,0
|
|
20240502,173100,197916100,69400,69400,69400,69400,0
|
|
20240502,173000,197916100,69400,69400,69400,69400,192
|
|
20240502,172900,197916100,69400,69400,69400,69400,0
|
|
20240502,172800,197916100,69400,69400,69400,69400,0
|
|
20240502,172700,197916100,69400,69400,69400,69400,0
|
|
20240502,172600,197916100,69400,69400,69400,69400,0
|
|
20240502,172500,197916100,69400,69400,69400,69400,0
|
|
20240502,172400,197916100,69400,69400,69400,69400,0
|
|
20240502,172300,197916100,69400,69400,69400,69400,0
|
|
20240502,172200,197916100,69400,69400,69400,69400,0
|
|
20240502,172100,197916100,69400,69400,69400,69400,0
|
|
20240502,172000,197916100,69400,69400,69400,69400,0
|
|
20240502,171900,197916100,69400,69400,69400,69400,0
|
|
20240502,171800,197916100,69400,69400,69400,69400,0
|
|
20240502,171700,197916100,69400,69400,69400,69400,0
|
|
20240502,171600,197916100,69400,69400,69400,69400,0
|
|
20240502,171500,197916100,69400,69400,69400,69400,0
|
|
20240502,171400,197916100,69400,69400,69400,69400,0
|
|
20240502,171300,197916100,69400,69400,69400,69400,0
|
|
20240502,171200,197916100,69400,69400,69400,69400,0
|
|
20240502,171100,197916100,69400,69400,69400,69400,0
|
|
20240502,171000,197916100,69400,69400,69400,69400,0
|
|
20240502,170900,197916100,69400,69400,69400,69400,0
|
|
20240502,170800,197916100,69400,69400,69400,69400,0
|
|
20240502,170700,197916100,69400,69400,69400,69400,0
|
|
20240502,170600,197916100,69400,69400,69400,69400,0
|
|
20240502,170500,197916100,69400,69400,69400,69400,0
|
|
20240502,170400,197916100,69400,69400,69400,69400,0
|
|
20240502,170300,197916100,69400,69400,69400,69400,0
|
|
20240502,170200,197916100,69400,69400,69400,69400,0
|
|
20240502,170100,197916100,69400,69400,69400,69400,0
|
|
20240502,170000,197916100,69400,69400,69400,69400,192
|
|
20240502,165900,197916100,69400,69400,69400,69400,0
|
|
20240502,165800,197916100,69400,69400,69400,69400,0
|
|
20240502,165700,197916100,69400,69400,69400,69400,0
|
|
20240502,165600,197916100,69400,69400,69400,69400,0
|
|
20240502,165500,197916100,69400,69400,69400,69400,0
|
|
20240502,165400,197916100,69400,69400,69400,69400,0
|
|
20240502,165300,197916100,69400,69400,69400,69400,0
|
|
20240502,165200,197916100,69400,69400,69400,69400,0
|
|
20240502,165100,197916100,69400,69400,69400,69400,0
|
|
20240502,165000,197916100,69400,69400,69400,69400,0
|
|
20240502,164900,197916100,69400,69400,69400,69400,0
|
|
20240502,164800,197916100,69400,69400,69400,69400,0
|
|
20240502,164700,197916100,69400,69400,69400,69400,0
|
|
20240502,164600,197916100,69400,69400,69400,69400,0
|
|
20240502,164500,197916100,69400,69400,69400,69400,0
|
|
20240502,164400,197916100,69400,69400,69400,69400,0
|
|
20240502,164300,197916100,69400,69400,69400,69400,0
|
|
20240502,164200,197916100,69400,69400,69400,69400,0
|
|
20240502,164100,197916100,69400,69400,69400,69400,0
|
|
20240502,164000,197916100,69400,69400,69400,69400,0
|
|
20240502,163900,197916100,69400,69400,69400,69400,0
|
|
20240502,163800,197916100,69400,69400,69400,69400,0
|
|
20240502,163700,197916100,69400,69400,69400,69400,0
|
|
20240502,163600,197916100,69400,69400,69400,69400,0
|
|
20240502,163500,197916100,69400,69400,69400,69400,0
|
|
20240502,163400,197916100,69400,69400,69400,69400,0
|
|
20240502,163300,197916100,69400,69400,69400,69400,0
|
|
20240502,163200,197916100,69400,69400,69400,69400,0
|
|
20240502,163100,197916100,69400,69400,69400,69400,0
|
|
20240502,163000,197916100,69400,69400,69400,69400,192
|
|
20240502,162900,197916100,69400,69400,69400,69400,0
|
|
20240502,162800,197916100,69400,69400,69400,69400,0
|
|
20240502,162700,197916100,69400,69400,69400,69400,0
|
|
20240502,162600,197916100,69400,69400,69400,69400,0
|
|
20240502,162500,197916100,69400,69400,69400,69400,0
|
|
20240502,162400,197916100,69400,69400,69400,69400,0
|
|
20240502,162300,197916100,69400,69400,69400,69400,0
|
|
20240502,162200,197916100,69400,69400,69400,69400,0
|
|
20240502,162100,197916100,69400,69400,69400,69400,0
|
|
20240502,162000,197916100,69400,69400,69400,69400,0
|
|
20240502,161900,197916100,69400,69400,69400,69400,0
|
|
20240502,161800,197916100,69400,69400,69400,69400,0
|
|
20240502,161700,197916100,69400,69400,69400,69400,0
|
|
20240502,161600,197916100,69400,69400,69400,69400,0
|
|
20240502,161500,197916100,69400,69400,69400,69400,0
|
|
20240502,161400,197916100,69400,69400,69400,69400,0
|
|
20240502,161300,197916100,69400,69400,69400,69400,0
|
|
20240502,161200,197916100,69400,69400,69400,69400,0
|
|
20240502,161100,197916100,69400,69400,69400,69400,0
|
|
20240502,161000,197916100,69400,69400,69400,69400,0
|
|
20240502,160900,197916100,69400,69400,69400,69400,0
|
|
20240502,160800,197916100,69400,69400,69400,69400,0
|
|
20240502,160700,197916100,69400,69400,69400,69400,0
|
|
20240502,160600,197916100,69400,69400,69400,69400,0
|
|
20240502,160500,197916100,69400,69400,69400,69400,0
|
|
20240502,160400,197916100,69400,69400,69400,69400,0
|
|
20240502,160300,197916100,69400,69400,69400,69400,0
|
|
20240502,160200,197916100,69400,69400,69400,69400,0
|
|
20240502,160100,197916100,69400,69400,69400,69400,0
|
|
20240502,160000,197916100,69400,69400,69400,69400,192
|
|
20240502,155900,197916100,69400,69400,69400,69400,0
|
|
20240502,155800,197916100,69400,69400,69400,69400,0
|
|
20240502,155700,197916100,69400,69400,69400,69400,0
|
|
20240502,155600,197916100,69400,69400,69400,69400,0
|
|
20240502,155500,197916100,69400,69400,69400,69400,0
|
|
20240502,155400,197916100,69400,69400,69400,69400,0
|
|
20240502,155300,197916100,69400,69400,69400,69400,0
|
|
20240502,155200,197916100,69400,69400,69400,69400,0
|
|
20240502,155100,197916100,69400,69400,69400,69400,0
|
|
20240502,155000,197916100,69400,69400,69400,69400,0
|
|
20240502,154900,197916100,69400,69400,69400,69400,0
|
|
20240502,154800,197916100,69400,69400,69400,69400,0
|
|
20240502,154700,197916100,69400,69400,69400,69400,0
|
|
20240502,154600,197916100,69400,69400,69400,69400,0
|
|
20240502,154500,197916100,69400,69400,69400,69400,0
|
|
20240502,154400,197916100,69400,69400,69400,69400,0
|
|
20240502,154300,197916100,69400,69400,69400,69400,0
|
|
20240502,154200,197916100,69400,69400,69400,69400,0
|
|
20240502,154100,197916100,69400,69400,69400,69400,0
|
|
20240502,154000,197916100,69400,69400,69400,69400,0
|
|
20240502,153900,197916100,69400,69400,69400,69400,0
|
|
20240502,153800,197916100,69400,69400,69400,69400,0
|
|
20240502,153700,197916100,69400,69400,69400,69400,0
|
|
20240502,153600,197916100,69400,69400,69400,69400,0
|
|
20240502,153500,197916100,69400,69400,69400,69400,0
|
|
20240502,153400,197916100,69400,69400,69400,69400,0
|
|
20240502,153300,197916100,69400,69400,69400,69400,0
|
|
20240502,153200,197916100,69400,69400,69400,69400,0
|
|
20240502,153100,197916100,69400,69400,69400,69400,0
|
|
20240502,153000,197916100,69400,69400,69400,69400,384
|
|
20240502,152900,184591300,69500,69500,69500,69500,0
|
|
20240502,152800,184591300,69500,69500,69500,69500,0
|
|
20240502,152700,184591300,69500,69500,69500,69500,0
|
|
20240502,152600,184591300,69500,69500,69500,69500,0
|
|
20240502,152500,184591300,69500,69500,69500,69500,0
|
|
20240502,152400,184591300,69500,69500,69500,69500,0
|
|
20240502,152300,184591300,69500,69500,69500,69500,0
|
|
20240502,152200,184591300,69500,69500,69500,69500,0
|
|
20240502,152100,184591300,69500,69500,69500,69500,0
|
|
20240502,152000,184591300,69500,69500,69500,69500,0
|
|
20240502,151900,184591300,69500,69500,69500,69500,2
|
|
20240502,151800,184452300,69500,69500,69500,69500,0
|
|
20240502,151700,184452300,69500,69500,69500,69500,2
|
|
20240502,151600,184313300,69400,69400,69400,69400,0
|
|
20240502,151500,184313300,69400,69400,69400,69400,1
|
|
20240502,151400,184243900,69500,69400,69500,69400,16
|
|
20240502,151300,183133400,69500,69500,69500,69500,6
|
|
20240502,151200,182716400,69400,69400,69400,69400,2
|
|
20240502,151100,182577600,69400,69500,69500,69400,31
|
|
20240502,151000,180426100,69500,69500,69500,69500,0
|
|
20240502,150900,180426100,69500,69500,69500,69500,4
|
|
20240502,150800,180148100,69500,69500,69500,69500,0
|
|
20240502,150700,180148100,69500,69500,69500,69500,1
|
|
20240502,150600,180078600,69500,69500,69500,69500,0
|
|
20240502,150500,180078600,69500,69500,69500,69500,2
|
|
20240502,150400,179939600,69500,69500,69500,69500,1
|
|
20240502,150300,179870100,69500,69500,69500,69500,7
|
|
20240502,150200,179383600,69500,69500,69500,69500,2
|
|
20240502,150100,179244600,69500,69500,69500,69500,0
|
|
20240502,150000,179244600,69500,69500,69500,69500,2
|
|
20240502,145900,179105600,69500,69500,69500,69500,0
|
|
20240502,145800,179105600,69500,69500,69500,69500,1
|
|
20240502,145700,179036100,69500,69500,69500,69500,0
|
|
20240502,145600,179036100,69500,69500,69500,69500,0
|
|
20240502,145500,179036100,69500,69500,69500,69500,0
|
|
20240502,145400,179036100,69500,69500,69500,69500,3
|
|
20240502,145300,178827600,69500,69500,69500,69500,7
|
|
20240502,145200,178341100,69400,69400,69400,69400,0
|
|
20240502,145100,178341100,69400,69400,69400,69400,0
|
|
20240502,145000,178341100,69400,69400,69400,69400,0
|
|
20240502,144900,178341100,69400,69400,69400,69400,5
|
|
20240502,144800,177994100,69500,69500,69500,69500,0
|
|
20240502,144700,177994100,69500,69500,69500,69500,0
|
|
20240502,144600,177994100,69500,69500,69500,69500,0
|
|
20240502,144500,177994100,69500,69500,69500,69500,3
|
|
20240502,144400,177785600,69500,69500,69500,69500,16
|
|
20240502,144300,176673600,69500,69500,69500,69500,0
|
|
20240502,144200,176673600,69500,69500,69500,69500,0
|
|
20240502,144100,176673600,69500,69500,69500,69500,0
|
|
20240502,144000,176673600,69500,69500,69500,69500,2
|
|
20240502,143900,176534600,69500,69500,69500,69500,0
|
|
20240502,143800,176534600,69500,69500,69500,69500,0
|
|
20240502,143700,176534600,69500,69500,69500,69500,0
|
|
20240502,143600,176534600,69500,69500,69500,69500,0
|
|
20240502,143500,176534600,69500,69500,69500,69500,0
|
|
20240502,143400,176534600,69500,69500,69500,69500,0
|
|
20240502,143300,176534600,69500,69500,69500,69500,0
|
|
20240502,143200,176534600,69500,69500,69500,69500,0
|
|
20240502,143100,176534600,69500,69500,69500,69500,0
|
|
20240502,143000,176534600,69500,69500,69500,69500,0
|
|
20240502,142900,176534600,69500,69500,69500,69500,0
|
|
20240502,142800,176534600,69500,69500,69500,69500,2
|
|
20240502,142700,176395600,69500,69500,69500,69500,2
|
|
20240502,142600,176256600,69500,69500,69500,69500,0
|
|
20240502,142500,176256600,69500,69500,69500,69500,0
|
|
20240502,142400,176256600,69500,69500,69500,69500,0
|
|
20240502,142300,176256600,69500,69500,69500,69500,0
|
|
20240502,142200,176256600,69500,69500,69500,69500,0
|
|
20240502,142100,176256600,69500,69500,69500,69500,0
|
|
20240502,142000,176256600,69500,69500,69500,69500,5
|
|
20240502,141900,175909100,69500,69500,69500,69500,0
|
|
20240502,141800,175909100,69500,69500,69500,69500,0
|
|
20240502,141700,175909100,69500,69500,69500,69500,0
|
|
20240502,141600,175909100,69500,69500,69500,69500,0
|
|
20240502,141500,175909100,69500,69500,69500,69500,1
|
|
20240502,141400,175839600,69500,69500,69500,69500,0
|
|
20240502,141300,175839600,69500,69500,69500,69500,0
|
|
20240502,141200,175839600,69500,69500,69500,69500,6
|
|
20240502,141100,175422600,69500,69500,69500,69500,0
|
|
20240502,141000,175422600,69500,69500,69500,69500,0
|
|
20240502,140900,175422600,69500,69500,69500,69500,0
|
|
20240502,140800,175422600,69500,69500,69500,69500,24
|
|
20240502,140700,173754600,69500,69400,69500,69400,104
|
|
20240502,140600,166536600,69400,69400,69400,69400,2
|
|
20240502,140500,166397800,69400,69400,69400,69400,0
|
|
20240502,140400,166397800,69400,69400,69400,69400,10
|
|
20240502,140300,165703800,69500,69500,69500,69500,0
|
|
20240502,140200,165703800,69500,69500,69500,69500,0
|
|
20240502,140100,165703800,69500,69500,69500,69500,0
|
|
20240502,140000,165703800,69500,69500,69500,69500,0
|
|
20240502,135900,165703800,69500,69500,69500,69500,0
|
|
20240502,135800,165703800,69500,69500,69500,69500,0
|
|
20240502,135700,165703800,69500,69500,69500,69500,0
|
|
20240502,135600,165703800,69500,69500,69500,69500,0
|
|
20240502,135500,165703800,69500,69500,69500,69500,0
|
|
20240502,135400,165703800,69500,69500,69500,69500,0
|
|
20240502,135300,165703800,69500,69500,69500,69500,0
|
|
20240502,135200,165703800,69500,69500,69500,69500,0
|
|
20240502,135100,165703800,69500,69500,69500,69500,0
|
|
20240502,135000,165703800,69500,69500,69500,69500,0
|
|
20240502,134900,165703800,69500,69500,69500,69500,2
|
|
20240502,134800,165564800,69500,69500,69500,69500,0
|
|
20240502,134700,165564800,69500,69500,69500,69500,0
|
|
20240502,134600,165564800,69500,69500,69500,69500,0
|
|
20240502,134500,165564800,69500,69500,69500,69500,4
|
|
20240502,134400,165286800,69500,69500,69500,69500,0
|
|
20240502,134300,165286800,69500,69500,69500,69500,0
|
|
20240502,134200,165286800,69500,69500,69500,69500,0
|
|
20240502,134100,165286800,69500,69500,69500,69500,0
|
|
20240502,134000,165286800,69500,69500,69500,69500,0
|
|
20240502,133900,165286800,69500,69500,69500,69500,0
|
|
20240502,133800,165286800,69500,69500,69500,69500,0
|
|
20240502,133700,165286800,69500,69400,69500,69400,134
|
|
20240502,133600,155985500,69400,69400,69400,69400,0
|
|
20240502,133500,155985500,69400,69400,69400,69400,0
|
|
20240502,133400,155985500,69400,69400,69400,69400,0
|
|
20240502,133300,155985500,69400,69400,69400,69400,0
|
|
20240502,133200,155985500,69400,69400,69400,69400,1
|
|
20240502,133100,155916100,69400,69400,69400,69400,0
|
|
20240502,133000,155916100,69400,69400,69400,69400,1
|
|
20240502,132900,155846700,69400,69400,69400,69400,2
|
|
20240502,132800,155707900,69300,69300,69300,69300,0
|
|
20240502,132700,155707900,69300,69300,69300,69300,0
|
|
20240502,132600,155707900,69300,69300,69300,69300,0
|
|
20240502,132500,155707900,69300,69300,69300,69300,0
|
|
20240502,132400,155707900,69300,69300,69300,69300,0
|
|
20240502,132300,155707900,69300,69300,69300,69300,0
|
|
20240502,132200,155707900,69300,69300,69300,69300,0
|
|
20240502,132100,155707900,69300,69300,69300,69300,0
|
|
20240502,132000,155707900,69300,69300,69300,69300,0
|
|
20240502,131900,155707900,69300,69300,69300,69300,0
|
|
20240502,131800,155707900,69300,69300,69300,69300,0
|
|
20240502,131700,155707900,69300,69300,69300,69300,0
|
|
20240502,131600,155707900,69300,69300,69300,69300,0
|
|
20240502,131500,155707900,69300,69300,69300,69300,0
|
|
20240502,131400,155707900,69300,69300,69300,69300,0
|
|
20240502,131300,155707900,69300,69300,69300,69300,2
|
|
20240502,131200,155569300,69400,69400,69400,69400,26
|
|
20240502,131100,153764900,69400,69400,69400,69400,0
|
|
20240502,131000,153764900,69400,69400,69400,69400,0
|
|
20240502,130900,153764900,69400,69400,69400,69400,0
|
|
20240502,130800,153764900,69400,69400,69400,69400,0
|
|
20240502,130700,153764900,69400,69400,69400,69400,0
|
|
20240502,130600,153764900,69400,69400,69400,69400,0
|
|
20240502,130500,153764900,69400,69400,69400,69400,0
|
|
20240502,130400,153764900,69400,69400,69400,69400,0
|
|
20240502,130300,153764900,69400,69400,69400,69400,5
|
|
20240502,130200,153417900,69400,69400,69400,69400,0
|
|
20240502,130100,153417900,69400,69400,69400,69400,0
|
|
20240502,130000,153417900,69400,69400,69400,69400,1
|
|
20240502,125900,153348500,69300,69300,69300,69300,3
|
|
20240502,125800,153140600,69400,69400,69400,69400,2
|
|
20240502,125700,153001800,69300,69300,69300,69300,0
|
|
20240502,125600,153001800,69300,69300,69300,69300,3
|
|
20240502,125500,152793900,69300,69300,69300,69300,0
|
|
20240502,125400,152793900,69300,69300,69300,69300,0
|
|
20240502,125300,152793900,69300,69300,69300,69300,3
|
|
20240502,125200,152586000,69300,69300,69300,69300,0
|
|
20240502,125100,152586000,69300,69300,69300,69300,0
|
|
20240502,125000,152586000,69300,69300,69300,69300,3
|
|
20240502,124900,152378100,69300,69300,69300,69300,0
|
|
20240502,124800,152378100,69300,69300,69300,69300,0
|
|
20240502,124700,152378100,69300,69300,69300,69300,3
|
|
20240502,124600,152170200,69400,69400,69400,69400,0
|
|
20240502,124500,152170200,69400,69400,69400,69400,0
|
|
20240502,124400,152170200,69400,69400,69400,69400,0
|
|
20240502,124300,152170200,69400,69400,69400,69400,0
|
|
20240502,124200,152170200,69400,69400,69400,69400,0
|
|
20240502,124100,152170200,69400,69400,69400,69400,3
|
|
20240502,124000,151962000,69500,69400,69500,69400,36
|
|
20240502,123900,149463000,69400,69400,69400,69400,0
|
|
20240502,123800,149463000,69400,69400,69400,69400,3
|
|
20240502,123700,149254800,69500,69500,69500,69500,0
|
|
20240502,123600,149254800,69500,69500,69500,69500,1
|
|
20240502,123500,149185300,69500,69400,69500,69400,4
|
|
20240502,123400,148907500,69400,69400,69400,69400,0
|
|
20240502,123300,148907500,69400,69400,69400,69400,0
|
|
20240502,123200,148907500,69400,69400,69400,69400,3
|
|
20240502,123100,148699300,69400,69400,69400,69400,0
|
|
20240502,123000,148699300,69400,69400,69400,69400,0
|
|
20240502,122900,148699300,69400,69400,69400,69400,3
|
|
20240502,122800,148491100,69400,69400,69400,69400,0
|
|
20240502,122700,148491100,69400,69400,69400,69400,0
|
|
20240502,122600,148491100,69400,69400,69400,69400,3
|
|
20240502,122500,148282900,69400,69400,69400,69400,0
|
|
20240502,122400,148282900,69400,69400,69400,69400,0
|
|
20240502,122300,148282900,69400,69400,69400,69400,3
|
|
20240502,122200,148074700,69400,69400,69400,69400,0
|
|
20240502,122100,148074700,69400,69400,69400,69400,0
|
|
20240502,122000,148074700,69400,69400,69400,69400,3
|
|
20240502,121900,147866500,69500,69500,69500,69500,4
|
|
20240502,121800,147588500,69400,69400,69400,69400,0
|
|
20240502,121700,147588500,69400,69400,69400,69400,3
|
|
20240502,121600,147380300,69400,69400,69400,69400,0
|
|
20240502,121500,147380300,69400,69400,69400,69400,0
|
|
20240502,121400,147380300,69400,69400,69400,69400,3
|
|
20240502,121300,147172100,69400,69400,69400,69400,1
|
|
20240502,121200,147102700,69400,69400,69400,69400,0
|
|
20240502,121100,147102700,69400,69400,69400,69400,3
|
|
20240502,121000,146894500,69400,69400,69400,69400,0
|
|
20240502,120900,146894500,69400,69400,69400,69400,0
|
|
20240502,120800,146894500,69400,69400,69400,69400,2
|
|
20240502,120700,146755700,69400,69400,69400,69400,0
|
|
20240502,120600,146755700,69400,69400,69400,69400,0
|
|
20240502,120500,146755700,69400,69500,69500,69400,4
|
|
20240502,120400,146478000,69500,69500,69500,69500,2
|
|
20240502,120300,146339000,69400,69400,69400,69400,0
|
|
20240502,120200,146339000,69400,69400,69400,69400,3
|
|
20240502,120100,146130800,69400,69400,69400,69400,0
|
|
20240502,120000,146130800,69400,69400,69400,69400,0
|
|
20240502,115900,146130800,69400,69400,69400,69400,3
|
|
20240502,115800,145922600,69400,69400,69400,69400,0
|
|
20240502,115700,145922600,69400,69400,69400,69400,0
|
|
20240502,115600,145922600,69400,69400,69400,69400,0
|
|
20240502,115500,145922600,69400,69400,69400,69400,4
|
|
20240502,115400,145645000,69400,69400,69400,69400,0
|
|
20240502,115300,145645000,69400,69300,69400,69300,11
|
|
20240502,115200,144882400,69300,69300,69300,69300,3
|
|
20240502,115100,144674500,69300,69300,69300,69300,4
|
|
20240502,115000,144397300,69300,69300,69300,69300,0
|
|
20240502,114900,144397300,69300,69300,69300,69300,3
|
|
20240502,114800,144189400,69300,69300,69300,69300,0
|
|
20240502,114700,144189400,69300,69300,69300,69300,0
|
|
20240502,114600,144189400,69300,69300,69300,69300,3
|
|
20240502,114500,143981500,69400,69400,69400,69400,0
|
|
20240502,114400,143981500,69400,69400,69400,69400,0
|
|
20240502,114300,143981500,69400,69400,69400,69400,0
|
|
20240502,114200,143981500,69400,69400,69400,69400,0
|
|
20240502,114100,143981500,69400,69400,69400,69400,0
|
|
20240502,114000,143981500,69400,69400,69400,69400,2
|
|
20240502,113900,143842700,69400,69400,69400,69400,0
|
|
20240502,113800,143842700,69400,69400,69400,69400,3
|
|
20240502,113700,143634500,69300,69300,69300,69300,0
|
|
20240502,113600,143634500,69300,69300,69300,69300,2
|
|
20240502,113500,143495900,69300,69300,69300,69300,0
|
|
20240502,113400,143495900,69300,69400,69400,69300,35
|
|
20240502,113300,141067600,69500,69500,69500,69500,0
|
|
20240502,113200,141067600,69500,69500,69500,69500,1
|
|
20240502,113100,140998100,69500,69500,69500,69400,51
|
|
20240502,113000,137453900,69400,69400,69400,69400,0
|
|
20240502,112900,137453900,69400,69400,69400,69400,0
|
|
20240502,112800,137453900,69400,69400,69400,69400,3
|
|
20240502,112700,137245700,69400,69400,69400,69400,0
|
|
20240502,112600,137245700,69400,69400,69400,69400,0
|
|
20240502,112500,137245700,69400,69400,69400,69400,3
|
|
20240502,112400,137037500,69400,69400,69400,69400,0
|
|
20240502,112300,137037500,69400,69400,69400,69400,0
|
|
20240502,112200,137037500,69400,69400,69400,69400,3
|
|
20240502,112100,136829300,69400,69400,69400,69400,0
|
|
20240502,112000,136829300,69400,69400,69400,69400,0
|
|
20240502,111900,136829300,69400,69400,69400,69400,3
|
|
20240502,111800,136621100,69400,69300,69400,69300,331
|
|
20240502,111700,113679700,69400,69400,69400,69400,0
|
|
20240502,111600,113679700,69400,69400,69400,69400,3
|
|
20240502,111500,113471500,69500,69500,69500,69500,0
|
|
20240502,111400,113471500,69500,69500,69500,69500,2
|
|
20240502,111300,113332500,69400,69400,69400,69400,2
|
|
20240502,111200,113193700,69500,69500,69500,69500,0
|
|
20240502,111100,113193700,69500,69500,69500,69500,2
|
|
20240502,111000,113054700,69400,69400,69400,69400,3
|
|
20240502,110900,112846500,69500,69500,69500,69500,0
|
|
20240502,110800,112846500,69500,69500,69500,69500,0
|
|
20240502,110700,112846500,69500,69400,69500,69400,13
|
|
20240502,110600,111943300,69400,69400,69400,69400,0
|
|
20240502,110500,111943300,69400,69400,69400,69400,3
|
|
20240502,110400,111735100,69300,69300,69300,69300,3
|
|
20240502,110300,111527200,69500,69500,69500,69500,0
|
|
20240502,110200,111527200,69500,69500,69500,69500,0
|
|
20240502,110100,111527200,69500,69500,69500,69500,0
|
|
20240502,110000,111527200,69500,69400,69500,69400,3
|
|
20240502,105900,111318800,69300,69300,69300,69300,8
|
|
20240502,105800,110764400,69400,69400,69400,69400,2
|
|
20240502,105700,110625600,69400,69400,69400,69400,0
|
|
20240502,105600,110625600,69400,69400,69400,69400,0
|
|
20240502,105500,110625600,69400,69400,69400,69400,3
|
|
20240502,105400,110417400,69400,69400,69400,69400,0
|
|
20240502,105300,110417400,69400,69400,69400,69400,2
|
|
20240502,105200,110278600,69400,69400,69400,69400,1
|
|
20240502,105100,110209200,69500,69400,69500,69400,4
|
|
20240502,105000,109931400,69300,69300,69300,69300,4
|
|
20240502,104900,109654200,69400,69400,69400,69400,0
|
|
20240502,104800,109654200,69400,69400,69400,69400,0
|
|
20240502,104700,109654200,69400,69400,69400,69400,0
|
|
20240502,104600,109654200,69400,69400,69400,69400,0
|
|
20240502,104500,109654200,69400,69400,69400,69400,6
|
|
20240502,104400,109237800,69300,69300,69300,69300,0
|
|
20240502,104300,109237800,69300,69300,69300,69300,1
|
|
20240502,104200,109168500,69500,69500,69500,69500,0
|
|
20240502,104100,109168500,69500,69500,69500,69500,0
|
|
20240502,104000,109168500,69500,69500,69500,69500,1
|
|
20240502,103900,109099000,69400,69400,69400,69400,3
|
|
20240502,103800,108890800,69400,69400,69400,69400,3
|
|
20240502,103700,108682600,69400,69400,69400,69400,0
|
|
20240502,103600,108682600,69400,69400,69400,69400,0
|
|
20240502,103500,108682600,69400,69400,69400,69400,3
|
|
20240502,103400,108474400,69400,69400,69400,69400,0
|
|
20240502,103300,108474400,69400,69400,69400,69400,0
|
|
20240502,103200,108474400,69400,69400,69400,69400,0
|
|
20240502,103100,108474400,69400,69400,69400,69400,52
|
|
20240502,103000,104865600,69300,69300,69300,69300,3
|
|
20240502,102900,104657700,69300,69300,69300,69300,0
|
|
20240502,102800,104657700,69300,69300,69300,69300,0
|
|
20240502,102700,104657700,69300,69300,69300,69300,3
|
|
20240502,102600,104449800,69400,69400,69400,69400,17
|
|
20240502,102500,103270000,69300,69300,69300,69300,0
|
|
20240502,102400,103270000,69300,69300,69300,69300,3
|
|
20240502,102300,103062100,69400,69400,69400,69300,77
|
|
20240502,102200,97722700,69400,69400,69400,69400,1
|
|
20240502,102100,97653300,69500,69400,69500,69400,56
|
|
20240502,102000,93761500,69400,69400,69400,69400,0
|
|
20240502,101900,93761500,69400,69400,69400,69400,12
|
|
20240502,101800,92928700,69400,69400,69400,69400,4
|
|
20240502,101700,92651100,69400,69400,69400,69400,0
|
|
20240502,101600,92651100,69400,69400,69400,69400,0
|
|
20240502,101500,92651100,69400,69400,69400,69400,3
|
|
20240502,101400,92442900,69500,69500,69500,69500,0
|
|
20240502,101300,92442900,69500,69500,69500,69500,0
|
|
20240502,101200,92442900,69500,69400,69500,69400,8
|
|
20240502,101100,91887200,69500,69500,69500,69500,1
|
|
20240502,101000,91817700,69400,69400,69400,69400,0
|
|
20240502,100900,91817700,69400,69400,69400,69400,3
|
|
20240502,100800,91609500,69400,69400,69400,69400,23
|
|
20240502,100700,90013300,69400,69400,69400,69400,0
|
|
20240502,100600,90013300,69400,69400,69400,69400,3
|
|
20240502,100500,89805100,69400,69400,69400,69400,0
|
|
20240502,100400,89805100,69400,69400,69400,69400,0
|
|
20240502,100300,89805100,69400,69400,69400,69400,33
|
|
20240502,100200,87514900,69400,69400,69400,69400,0
|
|
20240502,100100,87514900,69400,69500,69500,69400,5
|
|
20240502,100000,87167800,69400,69500,69500,69400,4
|
|
20240502,095900,86890100,69500,69500,69500,69500,0
|
|
20240502,095800,86890100,69500,69500,69500,69500,0
|
|
20240502,095700,86890100,69500,69400,69500,69400,108
|
|
20240502,095600,79394400,69500,69500,69500,69500,2
|
|
20240502,095500,79255400,69500,69500,69500,69500,0
|
|
20240502,095400,79255400,69500,69400,69500,69400,4
|
|
20240502,095300,78977600,69400,69400,69400,69400,0
|
|
20240502,095200,78977600,69400,69400,69400,69400,0
|
|
20240502,095100,78977600,69400,69400,69400,69400,4
|
|
20240502,095000,78700000,69400,69400,69400,69400,5
|
|
20240502,094900,78353000,69500,69500,69500,69500,0
|
|
20240502,094800,78353000,69500,69400,69500,69300,91
|
|
20240502,094700,72036900,69300,69300,69300,69300,0
|
|
20240502,094600,72036900,69300,69300,69300,69300,0
|
|
20240502,094500,72036900,69300,69300,69300,69300,3
|
|
20240502,094400,71829000,69300,69300,69300,69300,2
|
|
20240502,094300,71690400,69400,69400,69400,69400,2
|
|
20240502,094200,71551600,69300,69300,69300,69300,5
|
|
20240502,094100,71205100,69400,69400,69400,69400,20
|
|
20240502,094000,69817100,69400,69400,69400,69400,0
|
|
20240502,093900,69817100,69400,69400,69400,69400,3
|
|
20240502,093800,69608900,69400,69400,69400,69400,0
|
|
20240502,093700,69608900,69400,69400,69400,69400,0
|
|
20240502,093600,69608900,69400,69400,69400,69400,3
|
|
20240502,093500,69400700,69500,69500,69500,69500,0
|
|
20240502,093400,69400700,69500,69400,69500,69400,117
|
|
20240502,093300,61279200,69400,69400,69400,69400,0
|
|
20240502,093200,61279200,69400,69400,69400,69400,3
|
|
20240502,093100,61071000,69400,69400,69400,69400,0
|
|
20240502,093000,61071000,69400,69400,69400,69400,103
|
|
20240502,092900,53922800,69400,69400,69500,69300,224
|
|
20240502,092800,38377000,69400,69400,69400,69400,0
|
|
20240502,092700,38377000,69400,69400,69400,69400,0
|
|
20240502,092600,38377000,69400,69400,69400,69300,28
|
|
20240502,092500,36434000,69400,69400,69400,69400,1
|
|
20240502,092400,36364600,69400,69400,69400,69400,1
|
|
20240502,092300,36295200,69300,69400,69400,69300,8
|
|
20240502,092200,35740300,69400,69400,69400,69400,0
|
|
20240502,092100,35740300,69400,69400,69400,69400,0
|
|
20240502,092000,35740300,69400,69400,69400,69400,5
|
|
20240502,091900,35393300,69400,69400,69400,69400,0
|
|
20240502,091800,35393300,69400,69400,69400,69400,0
|
|
20240502,091700,35393300,69400,69400,69400,69400,3
|
|
20240502,091600,35185100,69500,69500,69500,69500,0
|
|
20240502,091500,35185100,69500,69400,69500,69400,9
|
|
20240502,091400,34560400,69400,69400,69400,69400,3
|
|
20240502,091300,34352200,69500,69500,69500,69500,3
|
|
20240502,091200,34143700,69500,69500,69500,69500,0
|
|
20240502,091100,34143700,69500,69500,69500,69500,0
|
|
20240502,091000,34143700,69500,69500,69500,69200,110
|
|
20240502,090900,26522400,69600,69500,69600,69500,52
|
|
20240502,090800,22907500,69500,69600,69600,69500,4
|
|
20240502,090700,22629400,69600,69600,69600,69600,5
|
|
20240502,090600,22281400,69600,69700,69700,69600,18
|
|
20240502,090500,21028000,69600,69600,69700,69600,123
|
|
20240502,090400,12466400,69700,69700,69700,69700,65
|
|
20240502,090300,7935900,69900,69600,69900,69600,23
|
|
20240502,090200,6330100,69600,69500,69600,69400,37
|
|
20240502,090100,3761200,69500,69500,69500,69500,0
|
|
20240502,090000,3761200,69500,69700,69700,69500,44
|