625 lines
32 KiB
CSV
625 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,192200,326063350,20450,20450,20450,20450,323
|
|
20240502,192100,326063350,20450,20450,20450,20450,0
|
|
20240502,192000,326063350,20450,20450,20450,20450,0
|
|
20240502,191900,326063350,20450,20450,20450,20450,0
|
|
20240502,191800,326063350,20450,20450,20450,20450,0
|
|
20240502,191700,326063350,20450,20450,20450,20450,0
|
|
20240502,191600,326063350,20450,20450,20450,20450,0
|
|
20240502,191500,326063350,20450,20450,20450,20450,0
|
|
20240502,191400,326063350,20450,20450,20450,20450,0
|
|
20240502,191300,326063350,20450,20450,20450,20450,0
|
|
20240502,191200,326063350,20450,20450,20450,20450,0
|
|
20240502,191100,326063350,20450,20450,20450,20450,0
|
|
20240502,191000,326063350,20450,20450,20450,20450,0
|
|
20240502,190900,326063350,20450,20450,20450,20450,0
|
|
20240502,190800,326063350,20450,20450,20450,20450,0
|
|
20240502,190700,326063350,20450,20450,20450,20450,0
|
|
20240502,190600,326063350,20450,20450,20450,20450,0
|
|
20240502,190500,326063350,20450,20450,20450,20450,0
|
|
20240502,190400,326063350,20450,20450,20450,20450,0
|
|
20240502,190300,326063350,20450,20450,20450,20450,0
|
|
20240502,190200,326063350,20450,20450,20450,20450,0
|
|
20240502,190100,326063350,20450,20450,20450,20450,0
|
|
20240502,190000,326063350,20450,20450,20450,20450,0
|
|
20240502,185900,326063350,20450,20450,20450,20450,0
|
|
20240502,185800,326063350,20450,20450,20450,20450,0
|
|
20240502,185700,326063350,20450,20450,20450,20450,0
|
|
20240502,185600,326063350,20450,20450,20450,20450,0
|
|
20240502,185500,326063350,20450,20450,20450,20450,0
|
|
20240502,185400,326063350,20450,20450,20450,20450,0
|
|
20240502,185300,326063350,20450,20450,20450,20450,0
|
|
20240502,185200,326063350,20450,20450,20450,20450,323
|
|
20240502,185100,326063350,20450,20450,20450,20450,0
|
|
20240502,185000,326063350,20450,20450,20450,20450,0
|
|
20240502,184900,326063350,20450,20450,20450,20450,0
|
|
20240502,184800,326063350,20450,20450,20450,20450,0
|
|
20240502,184700,326063350,20450,20450,20450,20450,0
|
|
20240502,184600,326063350,20450,20450,20450,20450,0
|
|
20240502,184500,326063350,20450,20450,20450,20450,0
|
|
20240502,184400,326063350,20450,20450,20450,20450,0
|
|
20240502,184300,326063350,20450,20450,20450,20450,0
|
|
20240502,184200,326063350,20450,20450,20450,20450,0
|
|
20240502,184100,326063350,20450,20450,20450,20450,0
|
|
20240502,184000,326063350,20450,20450,20450,20450,0
|
|
20240502,183900,326063350,20450,20450,20450,20450,0
|
|
20240502,183800,326063350,20450,20450,20450,20450,0
|
|
20240502,183700,326063350,20450,20450,20450,20450,0
|
|
20240502,183600,326063350,20450,20450,20450,20450,0
|
|
20240502,183500,326063350,20450,20450,20450,20450,0
|
|
20240502,183400,326063350,20450,20450,20450,20450,0
|
|
20240502,183300,326063350,20450,20450,20450,20450,0
|
|
20240502,183200,326063350,20450,20450,20450,20450,0
|
|
20240502,183100,326063350,20450,20450,20450,20450,0
|
|
20240502,183000,326063350,20450,20450,20450,20450,0
|
|
20240502,182900,326063350,20450,20450,20450,20450,0
|
|
20240502,182800,326063350,20450,20450,20450,20450,0
|
|
20240502,182700,326063350,20450,20450,20450,20450,0
|
|
20240502,182600,326063350,20450,20450,20450,20450,0
|
|
20240502,182500,326063350,20450,20450,20450,20450,0
|
|
20240502,182400,326063350,20450,20450,20450,20450,0
|
|
20240502,182300,326063350,20450,20450,20450,20450,0
|
|
20240502,182200,326063350,20450,20450,20450,20450,323
|
|
20240502,182100,326063350,20450,20450,20450,20450,0
|
|
20240502,182000,326063350,20450,20450,20450,20450,0
|
|
20240502,181900,326063350,20450,20450,20450,20450,0
|
|
20240502,181800,326063350,20450,20450,20450,20450,0
|
|
20240502,181700,326063350,20450,20450,20450,20450,0
|
|
20240502,181600,326063350,20450,20450,20450,20450,0
|
|
20240502,181500,326063350,20450,20450,20450,20450,0
|
|
20240502,181400,326063350,20450,20450,20450,20450,0
|
|
20240502,181300,326063350,20450,20450,20450,20450,0
|
|
20240502,181200,326063350,20450,20450,20450,20450,0
|
|
20240502,181100,326063350,20450,20450,20450,20450,0
|
|
20240502,181000,326063350,20450,20450,20450,20450,0
|
|
20240502,180900,326063350,20450,20450,20450,20450,0
|
|
20240502,180800,326063350,20450,20450,20450,20450,0
|
|
20240502,180700,326063350,20450,20450,20450,20450,0
|
|
20240502,180600,326063350,20450,20450,20450,20450,0
|
|
20240502,180500,326063350,20450,20450,20450,20450,0
|
|
20240502,180400,326063350,20450,20450,20450,20450,0
|
|
20240502,180300,326063350,20450,20450,20450,20450,0
|
|
20240502,180200,326063350,20450,20450,20450,20450,0
|
|
20240502,180100,326063350,20450,20450,20450,20450,0
|
|
20240502,180000,326063350,20450,20450,20450,20450,0
|
|
20240502,175900,326063350,20450,20450,20450,20450,0
|
|
20240502,175800,326063350,20450,20450,20450,20450,0
|
|
20240502,175700,326063350,20450,20450,20450,20450,0
|
|
20240502,175600,326063350,20450,20450,20450,20450,0
|
|
20240502,175500,326063350,20450,20450,20450,20450,0
|
|
20240502,175400,326063350,20450,20450,20450,20450,0
|
|
20240502,175300,326063350,20450,20450,20450,20450,0
|
|
20240502,175200,326063350,20450,20450,20450,20450,323
|
|
20240502,175100,326063350,20450,20450,20450,20450,0
|
|
20240502,175000,326063350,20450,20450,20450,20450,0
|
|
20240502,174900,326063350,20450,20450,20450,20450,0
|
|
20240502,174800,326063350,20450,20450,20450,20450,0
|
|
20240502,174700,326063350,20450,20450,20450,20450,0
|
|
20240502,174600,326063350,20450,20450,20450,20450,0
|
|
20240502,174500,326063350,20450,20450,20450,20450,0
|
|
20240502,174400,326063350,20450,20450,20450,20450,0
|
|
20240502,174300,326063350,20450,20450,20450,20450,0
|
|
20240502,174200,326063350,20450,20450,20450,20450,0
|
|
20240502,174100,326063350,20450,20450,20450,20450,0
|
|
20240502,174000,326063350,20450,20450,20450,20450,0
|
|
20240502,173900,326063350,20450,20450,20450,20450,0
|
|
20240502,173800,326063350,20450,20450,20450,20450,0
|
|
20240502,173700,326063350,20450,20450,20450,20450,0
|
|
20240502,173600,326063350,20450,20450,20450,20450,0
|
|
20240502,173500,326063350,20450,20450,20450,20450,0
|
|
20240502,173400,326063350,20450,20450,20450,20450,0
|
|
20240502,173300,326063350,20450,20450,20450,20450,0
|
|
20240502,173200,326063350,20450,20450,20450,20450,0
|
|
20240502,173100,326063350,20450,20450,20450,20450,0
|
|
20240502,173000,326063350,20450,20450,20450,20450,0
|
|
20240502,172900,326063350,20450,20450,20450,20450,0
|
|
20240502,172800,326063350,20450,20450,20450,20450,0
|
|
20240502,172700,326063350,20450,20450,20450,20450,0
|
|
20240502,172600,326063350,20450,20450,20450,20450,0
|
|
20240502,172500,326063350,20450,20450,20450,20450,0
|
|
20240502,172400,326063350,20450,20450,20450,20450,0
|
|
20240502,172300,326063350,20450,20450,20450,20450,0
|
|
20240502,172200,326063350,20450,20450,20450,20450,323
|
|
20240502,172100,326063350,20450,20450,20450,20450,0
|
|
20240502,172000,326063350,20450,20450,20450,20450,0
|
|
20240502,171900,326063350,20450,20450,20450,20450,0
|
|
20240502,171800,326063350,20450,20450,20450,20450,0
|
|
20240502,171700,326063350,20450,20450,20450,20450,0
|
|
20240502,171600,326063350,20450,20450,20450,20450,0
|
|
20240502,171500,326063350,20450,20450,20450,20450,0
|
|
20240502,171400,326063350,20450,20450,20450,20450,0
|
|
20240502,171300,326063350,20450,20450,20450,20450,0
|
|
20240502,171200,326063350,20450,20450,20450,20450,0
|
|
20240502,171100,326063350,20450,20450,20450,20450,0
|
|
20240502,171000,326063350,20450,20450,20450,20450,0
|
|
20240502,170900,326063350,20450,20450,20450,20450,0
|
|
20240502,170800,326063350,20450,20450,20450,20450,0
|
|
20240502,170700,326063350,20450,20450,20450,20450,0
|
|
20240502,170600,326063350,20450,20450,20450,20450,0
|
|
20240502,170500,326063350,20450,20450,20450,20450,0
|
|
20240502,170400,326063350,20450,20450,20450,20450,0
|
|
20240502,170300,326063350,20450,20450,20450,20450,0
|
|
20240502,170200,326063350,20450,20450,20450,20450,0
|
|
20240502,170100,326063350,20450,20450,20450,20450,0
|
|
20240502,170000,326063350,20450,20450,20450,20450,0
|
|
20240502,165900,326063350,20450,20450,20450,20450,0
|
|
20240502,165800,326063350,20450,20450,20450,20450,0
|
|
20240502,165700,326063350,20450,20450,20450,20450,0
|
|
20240502,165600,326063350,20450,20450,20450,20450,0
|
|
20240502,165500,326063350,20450,20450,20450,20450,0
|
|
20240502,165400,326063350,20450,20450,20450,20450,0
|
|
20240502,165300,326063350,20450,20450,20450,20450,0
|
|
20240502,165200,326063350,20450,20450,20450,20450,323
|
|
20240502,165100,326063350,20450,20450,20450,20450,0
|
|
20240502,165000,326063350,20450,20450,20450,20450,0
|
|
20240502,164900,326063350,20450,20450,20450,20450,0
|
|
20240502,164800,326063350,20450,20450,20450,20450,0
|
|
20240502,164700,326063350,20450,20450,20450,20450,0
|
|
20240502,164600,326063350,20450,20450,20450,20450,0
|
|
20240502,164500,326063350,20450,20450,20450,20450,0
|
|
20240502,164400,326063350,20450,20450,20450,20450,0
|
|
20240502,164300,326063350,20450,20450,20450,20450,0
|
|
20240502,164200,326063350,20450,20450,20450,20450,0
|
|
20240502,164100,326063350,20450,20450,20450,20450,0
|
|
20240502,164000,326063350,20450,20450,20450,20450,0
|
|
20240502,163900,326063350,20450,20450,20450,20450,0
|
|
20240502,163800,326063350,20450,20450,20450,20450,0
|
|
20240502,163700,326063350,20450,20450,20450,20450,0
|
|
20240502,163600,326063350,20450,20450,20450,20450,0
|
|
20240502,163500,326063350,20450,20450,20450,20450,0
|
|
20240502,163400,326063350,20450,20450,20450,20450,0
|
|
20240502,163300,326063350,20450,20450,20450,20450,0
|
|
20240502,163200,326063350,20450,20450,20450,20450,0
|
|
20240502,163100,326063350,20450,20450,20450,20450,0
|
|
20240502,163000,326063350,20450,20450,20450,20450,0
|
|
20240502,162900,326063350,20450,20450,20450,20450,0
|
|
20240502,162800,326063350,20450,20450,20450,20450,0
|
|
20240502,162700,326063350,20450,20450,20450,20450,0
|
|
20240502,162600,326063350,20450,20450,20450,20450,0
|
|
20240502,162500,326063350,20450,20450,20450,20450,0
|
|
20240502,162400,326063350,20450,20450,20450,20450,0
|
|
20240502,162300,326063350,20450,20450,20450,20450,0
|
|
20240502,162200,326063350,20450,20450,20450,20450,323
|
|
20240502,162100,326063350,20450,20450,20450,20450,0
|
|
20240502,162000,326063350,20450,20450,20450,20450,0
|
|
20240502,161900,326063350,20450,20450,20450,20450,0
|
|
20240502,161800,326063350,20450,20450,20450,20450,0
|
|
20240502,161700,326063350,20450,20450,20450,20450,0
|
|
20240502,161600,326063350,20450,20450,20450,20450,0
|
|
20240502,161500,326063350,20450,20450,20450,20450,0
|
|
20240502,161400,326063350,20450,20450,20450,20450,0
|
|
20240502,161300,326063350,20450,20450,20450,20450,0
|
|
20240502,161200,326063350,20450,20450,20450,20450,0
|
|
20240502,161100,326063350,20450,20450,20450,20450,0
|
|
20240502,161000,326063350,20450,20450,20450,20450,0
|
|
20240502,160900,326063350,20450,20450,20450,20450,0
|
|
20240502,160800,326063350,20450,20450,20450,20450,0
|
|
20240502,160700,326063350,20450,20450,20450,20450,0
|
|
20240502,160600,326063350,20450,20450,20450,20450,0
|
|
20240502,160500,326063350,20450,20450,20450,20450,0
|
|
20240502,160400,326063350,20450,20450,20450,20450,0
|
|
20240502,160300,326063350,20450,20450,20450,20450,0
|
|
20240502,160200,326063350,20450,20450,20450,20450,0
|
|
20240502,160100,326063350,20450,20450,20450,20450,0
|
|
20240502,160000,326063350,20450,20450,20450,20450,0
|
|
20240502,155900,326063350,20450,20450,20450,20450,0
|
|
20240502,155800,326063350,20450,20450,20450,20450,0
|
|
20240502,155700,326063350,20450,20450,20450,20450,0
|
|
20240502,155600,326063350,20450,20450,20450,20450,0
|
|
20240502,155500,326063350,20450,20450,20450,20450,0
|
|
20240502,155400,326063350,20450,20450,20450,20450,0
|
|
20240502,155300,326063350,20450,20450,20450,20450,0
|
|
20240502,155200,326063350,20450,20450,20450,20450,323
|
|
20240502,155100,326063350,20450,20450,20450,20450,0
|
|
20240502,155000,326063350,20450,20450,20450,20450,0
|
|
20240502,154900,326063350,20450,20450,20450,20450,0
|
|
20240502,154800,326063350,20450,20450,20450,20450,0
|
|
20240502,154700,326063350,20450,20450,20450,20450,0
|
|
20240502,154600,326063350,20450,20450,20450,20450,0
|
|
20240502,154500,326063350,20450,20450,20450,20450,0
|
|
20240502,154400,326063350,20450,20450,20450,20450,0
|
|
20240502,154300,326063350,20450,20450,20450,20450,0
|
|
20240502,154200,326063350,20450,20450,20450,20450,0
|
|
20240502,154100,326063350,20450,20450,20450,20450,0
|
|
20240502,154000,326063350,20450,20450,20450,20450,0
|
|
20240502,153900,326063350,20450,20450,20450,20450,0
|
|
20240502,153800,326063350,20450,20450,20450,20450,0
|
|
20240502,153700,326063350,20450,20450,20450,20450,0
|
|
20240502,153600,326063350,20450,20450,20450,20450,0
|
|
20240502,153500,326063350,20450,20450,20450,20450,0
|
|
20240502,153400,326063350,20450,20450,20450,20450,0
|
|
20240502,153300,326063350,20450,20450,20450,20450,0
|
|
20240502,153200,326063350,20450,20450,20450,20450,0
|
|
20240502,153100,326063350,20450,20450,20450,20450,0
|
|
20240502,153000,326063350,20450,20450,20450,20450,323
|
|
20240502,152900,319458000,20500,20500,20500,20500,0
|
|
20240502,152800,319458000,20500,20500,20500,20500,0
|
|
20240502,152700,319458000,20500,20500,20500,20500,0
|
|
20240502,152600,319458000,20500,20500,20500,20500,0
|
|
20240502,152500,319458000,20500,20500,20500,20500,0
|
|
20240502,152400,319458000,20500,20500,20500,20500,0
|
|
20240502,152300,319458000,20500,20500,20500,20500,0
|
|
20240502,152200,319458000,20500,20500,20500,20500,0
|
|
20240502,152100,319458000,20500,20500,20500,20500,0
|
|
20240502,152000,319458000,20500,20500,20500,20500,0
|
|
20240502,151900,319458000,20500,20450,20500,20450,153
|
|
20240502,151800,316329100,20500,20500,20500,20500,23
|
|
20240502,151700,315857600,20450,20500,20500,20450,50
|
|
20240502,151600,314833850,20500,20500,20500,20500,0
|
|
20240502,151500,314833850,20500,20500,20500,20500,148
|
|
20240502,151400,311799850,20500,20500,20500,20500,48
|
|
20240502,151300,310815850,20500,20500,20500,20500,0
|
|
20240502,151200,310815850,20500,20500,20500,20500,0
|
|
20240502,151100,310815850,20500,20500,20500,20500,40
|
|
20240502,151000,309995850,20500,20450,20500,20450,42
|
|
20240502,150900,309134950,20550,20550,20550,20550,0
|
|
20240502,150800,309134950,20550,20550,20550,20550,0
|
|
20240502,150700,309134950,20550,20550,20550,20550,1
|
|
20240502,150600,309114400,20550,20550,20550,20550,2
|
|
20240502,150500,309073300,20550,20550,20550,20550,129
|
|
20240502,150400,306422350,20550,20450,20550,20450,26
|
|
20240502,150300,305890550,20500,20500,20500,20500,243
|
|
20240502,150200,300909050,20500,20500,20500,20500,0
|
|
20240502,150100,300909050,20500,20500,20500,20500,0
|
|
20240502,150000,300909050,20500,20500,20500,20500,228
|
|
20240502,145900,296235050,20500,20500,20500,20500,50
|
|
20240502,145800,295210050,20500,20500,20500,20500,3
|
|
20240502,145700,295148550,20500,20500,20500,20500,1
|
|
20240502,145600,295128050,20450,20450,20450,20450,0
|
|
20240502,145500,295128050,20450,20450,20450,20450,3
|
|
20240502,145400,295066700,20500,20500,20500,20500,79
|
|
20240502,145300,293447200,20500,20500,20500,20500,2
|
|
20240502,145200,293406200,20500,20500,20500,20500,0
|
|
20240502,145100,293406200,20500,20500,20500,20500,51
|
|
20240502,145000,292360700,20450,20450,20450,20450,0
|
|
20240502,144900,292360700,20450,20450,20450,20450,0
|
|
20240502,144800,292360700,20450,20450,20450,20450,0
|
|
20240502,144700,292360700,20450,20450,20450,20450,0
|
|
20240502,144600,292360700,20450,20450,20450,20450,126
|
|
20240502,144500,289784000,20450,20450,20450,20450,1
|
|
20240502,144400,289763550,20500,20500,20500,20500,0
|
|
20240502,144300,289763550,20500,20500,20500,20500,3
|
|
20240502,144200,289702050,20450,20450,20450,20450,10
|
|
20240502,144100,289497550,20450,20450,20450,20450,0
|
|
20240502,144000,289497550,20450,20450,20450,20450,0
|
|
20240502,143900,289497550,20450,20450,20450,20450,50
|
|
20240502,143800,288475050,20500,20500,20500,20500,11
|
|
20240502,143700,288249550,20500,20500,20500,20500,0
|
|
20240502,143600,288249550,20500,20500,20500,20500,0
|
|
20240502,143500,288249550,20500,20500,20500,20500,0
|
|
20240502,143400,288249550,20500,20500,20500,20500,1
|
|
20240502,143300,288229050,20500,20500,20500,20500,5
|
|
20240502,143200,288126550,20450,20450,20450,20450,0
|
|
20240502,143100,288126550,20450,20450,20450,20450,0
|
|
20240502,143000,288126550,20450,20450,20450,20450,0
|
|
20240502,142900,288126550,20450,20450,20450,20450,0
|
|
20240502,142800,288126550,20450,20450,20450,20450,50
|
|
20240502,142700,287104050,20500,20500,20500,20500,0
|
|
20240502,142600,287104050,20500,20500,20500,20500,0
|
|
20240502,142500,287104050,20500,20500,20500,20500,0
|
|
20240502,142400,287104050,20500,20500,20500,20500,0
|
|
20240502,142300,287104050,20500,20500,20500,20500,0
|
|
20240502,142200,287104050,20500,20500,20500,20500,0
|
|
20240502,142100,287104050,20500,20500,20500,20500,1
|
|
20240502,142000,287083550,20450,20450,20450,20450,607
|
|
20240502,141900,274670400,20450,20450,20450,20450,30
|
|
20240502,141800,274056900,20500,20450,20500,20450,310
|
|
20240502,141700,267716900,20500,20500,20500,20500,0
|
|
20240502,141600,267716900,20500,20500,20500,20500,1
|
|
20240502,141500,267696400,20450,20450,20450,20450,100
|
|
20240502,141400,265651400,20500,20500,20500,20500,1
|
|
20240502,141300,265630900,20500,20500,20500,20500,0
|
|
20240502,141200,265630900,20500,20500,20500,20500,1
|
|
20240502,141100,265610400,20500,20500,20500,20500,200
|
|
20240502,141000,261510400,20500,20500,20500,20500,400
|
|
20240502,140900,253310400,20450,20450,20450,20450,0
|
|
20240502,140800,253310400,20450,20450,20450,20450,0
|
|
20240502,140700,253310400,20450,20450,20450,20450,8
|
|
20240502,140600,253146800,20500,20500,20500,20500,0
|
|
20240502,140500,253146800,20500,20500,20500,20500,0
|
|
20240502,140400,253146800,20500,20450,20500,20450,51
|
|
20240502,140300,252103800,20450,20450,20450,20450,0
|
|
20240502,140200,252103800,20450,20450,20450,20450,0
|
|
20240502,140100,252103800,20450,20450,20450,20450,109
|
|
20240502,140000,249874750,20500,20500,20500,20500,0
|
|
20240502,135900,249874750,20500,20500,20500,20500,0
|
|
20240502,135800,249874750,20500,20500,20500,20500,0
|
|
20240502,135700,249874750,20500,20500,20500,20500,0
|
|
20240502,135600,249874750,20500,20500,20500,20500,0
|
|
20240502,135500,249874750,20500,20500,20500,20500,51
|
|
20240502,135400,248829250,20500,20500,20500,20500,20
|
|
20240502,135300,248419250,20500,20500,20500,20500,40
|
|
20240502,135200,247599250,20500,20500,20550,20500,101
|
|
20240502,135100,245528700,20500,20500,20500,20500,1
|
|
20240502,135000,245508200,20550,20500,20550,20500,484
|
|
20240502,134900,235586150,20500,20500,20500,20500,0
|
|
20240502,134800,235586150,20500,20450,20500,20450,9
|
|
20240502,134700,235401800,20450,20450,20450,20450,40
|
|
20240502,134600,234583800,20450,20450,20450,20450,100
|
|
20240502,134500,232538800,20500,20500,20500,20500,0
|
|
20240502,134400,232538800,20500,20500,20500,20500,356
|
|
20240502,134300,225240800,20500,20450,20500,20450,52
|
|
20240502,134200,224177300,20450,20450,20450,20450,4
|
|
20240502,134100,224095500,20450,20500,20500,20450,64
|
|
20240502,134000,222783600,20500,20450,20500,20450,3
|
|
20240502,133900,222722200,20450,20450,20450,20450,532
|
|
20240502,133800,211842800,20400,20400,20400,20400,110
|
|
20240502,133700,209598800,20400,20400,20400,20400,161
|
|
20240502,133600,206314400,20400,20400,20400,20400,3
|
|
20240502,133500,206253200,20400,20400,20400,20400,0
|
|
20240502,133400,206253200,20400,20400,20400,20400,0
|
|
20240502,133300,206253200,20400,20400,20400,20400,1
|
|
20240502,133200,206232800,20400,20400,20400,20400,0
|
|
20240502,133100,206232800,20400,20400,20400,20400,417
|
|
20240502,133000,197726000,20350,20350,20350,20350,53
|
|
20240502,132900,196647450,20350,20350,20350,20350,0
|
|
20240502,132800,196647450,20350,20350,20350,20350,0
|
|
20240502,132700,196647450,20350,20350,20350,20350,0
|
|
20240502,132600,196647450,20350,20350,20350,20350,5
|
|
20240502,132500,196545700,20350,20350,20350,20350,0
|
|
20240502,132400,196545700,20350,20350,20350,20350,0
|
|
20240502,132300,196545700,20350,20350,20350,20350,39
|
|
20240502,132200,195752050,20350,20350,20350,20350,0
|
|
20240502,132100,195752050,20350,20350,20350,20350,0
|
|
20240502,132000,195752050,20350,20350,20350,20350,0
|
|
20240502,131900,195752050,20350,20350,20350,20350,0
|
|
20240502,131800,195752050,20350,20350,20350,20350,60
|
|
20240502,131700,194531050,20350,20350,20350,20350,0
|
|
20240502,131600,194531050,20350,20350,20350,20350,0
|
|
20240502,131500,194531050,20350,20350,20350,20350,0
|
|
20240502,131400,194531050,20350,20350,20350,20350,0
|
|
20240502,131300,194531050,20350,20350,20350,20350,0
|
|
20240502,131200,194531050,20350,20350,20350,20350,0
|
|
20240502,131100,194531050,20350,20350,20350,20350,10
|
|
20240502,131000,194327550,20300,20300,20300,20300,0
|
|
20240502,130900,194327550,20300,20300,20300,20300,0
|
|
20240502,130800,194327550,20300,20300,20300,20300,0
|
|
20240502,130700,194327550,20300,20300,20300,20300,0
|
|
20240502,130600,194327550,20300,20300,20300,20300,0
|
|
20240502,130500,194327550,20300,20300,20300,20300,20
|
|
20240502,130400,193921550,20300,20300,20300,20300,0
|
|
20240502,130300,193921550,20300,20300,20300,20300,830
|
|
20240502,130200,177072550,20400,20400,20400,20400,0
|
|
20240502,130100,177072550,20400,20400,20400,20400,0
|
|
20240502,130000,177072550,20400,20400,20400,20400,1
|
|
20240502,125900,177052150,20300,20300,20300,20300,0
|
|
20240502,125800,177052150,20300,20300,20300,20300,0
|
|
20240502,125700,177052150,20300,20300,20300,20300,0
|
|
20240502,125600,177052150,20300,20300,20300,20300,20
|
|
20240502,125500,176646150,20350,20350,20350,20350,68
|
|
20240502,125400,175262350,20300,20300,20300,20300,0
|
|
20240502,125300,175262350,20300,20300,20300,20300,0
|
|
20240502,125200,175262350,20300,20300,20300,20300,0
|
|
20240502,125100,175262350,20300,20300,20300,20300,0
|
|
20240502,125000,175262350,20300,20300,20300,20300,0
|
|
20240502,124900,175262350,20300,20300,20300,20300,0
|
|
20240502,124800,175262350,20300,20300,20300,20300,0
|
|
20240502,124700,175262350,20300,20300,20300,20300,0
|
|
20240502,124600,175262350,20300,20300,20300,20300,0
|
|
20240502,124500,175262350,20300,20300,20300,20300,0
|
|
20240502,124400,175262350,20300,20300,20300,20300,301
|
|
20240502,124300,169152050,20300,20300,20300,20300,0
|
|
20240502,124200,169152050,20300,20300,20300,20300,0
|
|
20240502,124100,169152050,20300,20300,20300,20300,0
|
|
20240502,124000,169152050,20300,20300,20300,20300,159
|
|
20240502,123900,165924350,20300,20250,20300,20250,550
|
|
20240502,123800,154784350,20300,20300,20300,20300,0
|
|
20240502,123700,154784350,20300,20300,20300,20300,0
|
|
20240502,123600,154784350,20300,20300,20300,20300,0
|
|
20240502,123500,154784350,20300,20300,20300,20300,0
|
|
20240502,123400,154784350,20300,20300,20300,20300,0
|
|
20240502,123300,154784350,20300,20300,20300,20300,0
|
|
20240502,123200,154784350,20300,20300,20300,20300,0
|
|
20240502,123100,154784350,20300,20300,20300,20300,291
|
|
20240502,123000,148877050,20300,20300,20300,20300,0
|
|
20240502,122900,148877050,20300,20300,20300,20300,0
|
|
20240502,122800,148877050,20300,20300,20300,20300,0
|
|
20240502,122700,148877050,20300,20300,20300,20300,0
|
|
20240502,122600,148877050,20300,20300,20300,20300,0
|
|
20240502,122500,148877050,20300,20300,20300,20300,0
|
|
20240502,122400,148877050,20300,20300,20300,20300,500
|
|
20240502,122300,138727050,20300,20300,20300,20300,0
|
|
20240502,122200,138727050,20300,20300,20300,20300,0
|
|
20240502,122100,138727050,20300,20300,20300,20300,0
|
|
20240502,122000,138727050,20300,20300,20300,20300,10
|
|
20240502,121900,138524050,20300,20300,20300,20300,10
|
|
20240502,121800,138321050,20300,20300,20300,20300,0
|
|
20240502,121700,138321050,20300,20300,20300,20300,1
|
|
20240502,121600,138300750,20350,20350,20350,20350,0
|
|
20240502,121500,138300750,20350,20350,20350,20350,0
|
|
20240502,121400,138300750,20350,20350,20350,20350,0
|
|
20240502,121300,138300750,20350,20350,20350,20350,0
|
|
20240502,121200,138300750,20350,20350,20350,20350,0
|
|
20240502,121100,138300750,20350,20350,20350,20350,0
|
|
20240502,121000,138300750,20350,20350,20350,20350,0
|
|
20240502,120900,138300750,20350,20350,20350,20350,0
|
|
20240502,120800,138300750,20350,20350,20350,20350,0
|
|
20240502,120700,138300750,20350,20350,20350,20350,0
|
|
20240502,120600,138300750,20350,20350,20350,20350,0
|
|
20240502,120500,138300750,20350,20350,20350,20350,1
|
|
20240502,120400,138280400,20350,20350,20350,20350,0
|
|
20240502,120300,138280400,20350,20350,20350,20350,0
|
|
20240502,120200,138280400,20350,20350,20350,20350,0
|
|
20240502,120100,138280400,20350,20350,20350,20350,0
|
|
20240502,120000,138280400,20350,20350,20350,20350,0
|
|
20240502,115900,138280400,20350,20350,20350,20350,0
|
|
20240502,115800,138280400,20350,20350,20350,20350,0
|
|
20240502,115700,138280400,20350,20350,20350,20350,10
|
|
20240502,115600,138076900,20300,20300,20300,20300,0
|
|
20240502,115500,138076900,20300,20300,20300,20300,1
|
|
20240502,115400,138056600,20350,20350,20350,20350,0
|
|
20240502,115300,138056600,20350,20350,20350,20350,0
|
|
20240502,115200,138056600,20350,20350,20350,20350,0
|
|
20240502,115100,138056600,20350,20350,20350,20350,5
|
|
20240502,115000,137954850,20350,20350,20350,20350,0
|
|
20240502,114900,137954850,20350,20350,20350,20350,0
|
|
20240502,114800,137954850,20350,20350,20350,20350,3
|
|
20240502,114700,137893800,20300,20300,20300,20300,0
|
|
20240502,114600,137893800,20300,20300,20300,20300,0
|
|
20240502,114500,137893800,20300,20300,20300,20300,0
|
|
20240502,114400,137893800,20300,20300,20300,20300,0
|
|
20240502,114300,137893800,20300,20300,20300,20300,0
|
|
20240502,114200,137893800,20300,20300,20300,20300,1
|
|
20240502,114100,137873500,20350,20350,20350,20350,0
|
|
20240502,114000,137873500,20350,20350,20350,20350,0
|
|
20240502,113900,137873500,20350,20350,20350,20350,0
|
|
20240502,113800,137873500,20350,20350,20350,20350,0
|
|
20240502,113700,137873500,20350,20350,20350,20350,0
|
|
20240502,113600,137873500,20350,20350,20350,20350,0
|
|
20240502,113500,137873500,20350,20350,20350,20350,0
|
|
20240502,113400,137873500,20350,20350,20350,20350,0
|
|
20240502,113300,137873500,20350,20350,20350,20350,14
|
|
20240502,113200,137588600,20350,20350,20350,20350,0
|
|
20240502,113100,137588600,20350,20350,20350,20350,0
|
|
20240502,113000,137588600,20350,20350,20350,20350,0
|
|
20240502,112900,137588600,20350,20350,20350,20350,0
|
|
20240502,112800,137588600,20350,20350,20350,20350,146
|
|
20240502,112700,134617500,20350,20350,20350,20350,0
|
|
20240502,112600,134617500,20350,20350,20350,20350,0
|
|
20240502,112500,134617500,20350,20350,20350,20350,0
|
|
20240502,112400,134617500,20350,20350,20350,20350,20
|
|
20240502,112300,134210500,20300,20300,20300,20300,0
|
|
20240502,112200,134210500,20300,20300,20300,20300,0
|
|
20240502,112100,134210500,20300,20300,20300,20300,0
|
|
20240502,112000,134210500,20300,20300,20300,20300,20
|
|
20240502,111900,133804500,20300,20300,20300,20300,0
|
|
20240502,111800,133804500,20300,20300,20300,20300,0
|
|
20240502,111700,133804500,20300,20300,20300,20300,0
|
|
20240502,111600,133804500,20300,20300,20300,20300,20
|
|
20240502,111500,133398500,20300,20300,20300,20300,0
|
|
20240502,111400,133398500,20300,20300,20300,20300,0
|
|
20240502,111300,133398500,20300,20300,20300,20300,0
|
|
20240502,111200,133398500,20300,20300,20300,20300,24
|
|
20240502,111100,132911300,20300,20300,20300,20300,601
|
|
20240502,111000,120711000,20350,20350,20350,20350,1
|
|
20240502,110900,120690650,20300,20300,20300,20300,0
|
|
20240502,110800,120690650,20300,20300,20300,20300,0
|
|
20240502,110700,120690650,20300,20300,20300,20300,200
|
|
20240502,110600,116630650,20300,20300,20300,20300,46
|
|
20240502,110500,115696850,20300,20300,20300,20300,7
|
|
20240502,110400,115554750,20300,20300,20300,20300,5
|
|
20240502,110300,115453250,20350,20350,20350,20350,1
|
|
20240502,110200,115432900,20350,20350,20350,20350,4
|
|
20240502,110100,115351500,20350,20350,20350,20350,26
|
|
20240502,110000,114822400,20400,20400,20400,20400,0
|
|
20240502,105900,114822400,20400,20400,20400,20400,0
|
|
20240502,105800,114822400,20400,20400,20400,20400,0
|
|
20240502,105700,114822400,20400,20400,20400,20400,0
|
|
20240502,105600,114822400,20400,20350,20400,20350,6
|
|
20240502,105500,114700050,20350,20350,20350,20350,2
|
|
20240502,105400,114659350,20350,20350,20350,20350,1
|
|
20240502,105300,114639000,20350,20350,20350,20350,0
|
|
20240502,105200,114639000,20350,20350,20350,20350,0
|
|
20240502,105100,114639000,20350,20350,20350,20350,0
|
|
20240502,105000,114639000,20350,20350,20350,20350,0
|
|
20240502,104900,114639000,20350,20350,20350,20350,28
|
|
20240502,104800,114069200,20450,20450,20450,20450,0
|
|
20240502,104700,114069200,20450,20450,20450,20450,0
|
|
20240502,104600,114069200,20450,20450,20450,20450,0
|
|
20240502,104500,114069200,20450,20450,20450,20450,131
|
|
20240502,104400,111390250,20400,20400,20400,20400,374
|
|
20240502,104300,103760650,20400,20400,20400,20400,0
|
|
20240502,104200,103760650,20400,20400,20400,20400,0
|
|
20240502,104100,103760650,20400,20400,20400,20400,0
|
|
20240502,104000,103760650,20400,20400,20400,20400,1
|
|
20240502,103900,103740250,20350,20350,20350,20350,2
|
|
20240502,103800,103699550,20400,20400,20400,20400,203
|
|
20240502,103700,99558350,20350,20350,20350,20350,1
|
|
20240502,103600,99538000,20350,20300,20350,20300,212
|
|
20240502,103500,95223900,20350,20350,20350,20350,0
|
|
20240502,103400,95223900,20350,20350,20350,20350,92
|
|
20240502,103300,93351700,20400,20400,20400,20400,0
|
|
20240502,103200,93351700,20400,20400,20400,20400,0
|
|
20240502,103100,93351700,20400,20400,20400,20400,0
|
|
20240502,103000,93351700,20400,20400,20400,20400,0
|
|
20240502,102900,93351700,20400,20400,20400,20400,0
|
|
20240502,102800,93351700,20400,20400,20400,20400,0
|
|
20240502,102700,93351700,20400,20400,20400,20400,0
|
|
20240502,102600,93351700,20400,20400,20400,20400,0
|
|
20240502,102500,93351700,20400,20400,20400,20400,0
|
|
20240502,102400,93351700,20400,20400,20400,20400,0
|
|
20240502,102300,93351700,20400,20400,20400,20400,25
|
|
20240502,102200,92841700,20400,20400,20400,20400,100
|
|
20240502,102100,90801700,20400,20400,20400,20400,100
|
|
20240502,102000,88761700,20400,20400,20400,20400,0
|
|
20240502,101900,88761700,20400,20400,20400,20400,2
|
|
20240502,101800,88720900,20400,20400,20400,20400,0
|
|
20240502,101700,88720900,20400,20400,20400,20400,100
|
|
20240502,101600,86680900,20400,20400,20400,20400,0
|
|
20240502,101500,86680900,20400,20400,20400,20400,100
|
|
20240502,101400,84640900,20400,20400,20400,20400,0
|
|
20240502,101300,84640900,20400,20400,20400,20400,0
|
|
20240502,101200,84640900,20400,20400,20400,20400,68
|
|
20240502,101100,83253700,20350,20350,20350,20350,0
|
|
20240502,101000,83253700,20350,20350,20350,20350,1
|
|
20240502,100900,83233350,20350,20350,20350,20350,0
|
|
20240502,100800,83233350,20350,20350,20350,20350,8
|
|
20240502,100700,83070550,20400,20400,20400,20400,6
|
|
20240502,100600,82948150,20400,20400,20400,20400,1
|
|
20240502,100500,82927750,20400,20400,20400,20400,3
|
|
20240502,100400,82866550,20400,20400,20400,20400,0
|
|
20240502,100300,82866550,20400,20400,20400,20400,2
|
|
20240502,100200,82825750,20400,20400,20400,20400,240
|
|
20240502,100100,77929750,20400,20400,20400,20400,0
|
|
20240502,100000,77929750,20400,20400,20400,20400,1
|
|
20240502,095900,77909350,20300,20300,20300,20300,0
|
|
20240502,095800,77909350,20300,20350,20350,20300,136
|
|
20240502,095700,75141800,20400,20400,20400,20400,0
|
|
20240502,095600,75141800,20400,20400,20400,20400,0
|
|
20240502,095500,75141800,20400,20400,20400,20400,0
|
|
20240502,095400,75141800,20400,20400,20400,20400,0
|
|
20240502,095300,75141800,20400,20400,20400,20400,0
|
|
20240502,095200,75141800,20400,20400,20400,20400,0
|
|
20240502,095100,75141800,20400,20400,20400,20400,0
|
|
20240502,095000,75141800,20400,20400,20400,20400,0
|
|
20240502,094900,75141800,20400,20400,20400,20400,0
|
|
20240502,094800,75141800,20400,20400,20400,20400,12
|
|
20240502,094700,74897000,20300,20300,20300,20300,0
|
|
20240502,094600,74897000,20300,20300,20300,20300,102
|
|
20240502,094500,72826400,20400,20400,20400,20400,0
|
|
20240502,094400,72826400,20400,20400,20400,20400,0
|
|
20240502,094300,72826400,20400,20400,20400,20400,21
|
|
20240502,094200,72398000,20400,20400,20400,20400,75
|
|
20240502,094100,70868000,20400,20350,20400,20350,2
|
|
20240502,094000,70827250,20300,20300,20300,20300,49
|
|
20240502,093900,69832550,20300,20300,20300,20300,5
|
|
20240502,093800,69731050,20300,20300,20300,20300,300
|
|
20240502,093700,63641050,20300,20300,20300,20300,1
|
|
20240502,093600,63620750,20400,20400,20400,20400,0
|
|
20240502,093500,63620750,20400,20400,20400,20400,2
|
|
20240502,093400,63579950,20400,20400,20400,20400,0
|
|
20240502,093300,63579950,20400,20450,20450,20400,54
|
|
20240502,093200,62478300,20400,20400,20400,20400,0
|
|
20240502,093100,62478300,20400,20400,20400,20400,608
|
|
20240502,093000,50075100,20400,20400,20400,20400,51
|
|
20240502,092900,49034700,20300,20300,20300,20300,0
|
|
20240502,092800,49034700,20300,20300,20300,20300,0
|
|
20240502,092700,49034700,20300,20300,20300,20300,28
|
|
20240502,092600,48466300,20300,20300,20300,20300,109
|
|
20240502,092500,46253600,20300,20300,20300,20300,21
|
|
20240502,092400,45827300,20300,20300,20300,20300,10
|
|
20240502,092300,45624300,20250,20250,20250,20250,229
|
|
20240502,092200,40987050,20300,20300,20300,20300,3
|
|
20240502,092100,40926150,20300,20300,20300,20300,15
|
|
20240502,092000,40621650,20300,20300,20300,20300,10
|
|
20240502,091900,40418650,20250,20250,20250,20250,0
|
|
20240502,091800,40418650,20250,20250,20250,20250,100
|
|
20240502,091700,38393650,20250,20250,20250,20250,190
|
|
20240502,091600,34546150,20250,20250,20250,20250,0
|
|
20240502,091500,34546150,20250,20300,20400,20250,109
|
|
20240502,091400,32338400,20250,20250,20250,20250,494
|
|
20240502,091300,22334900,20300,20300,20300,20300,6
|
|
20240502,091200,22213100,20300,20300,20300,20300,500
|
|
20240502,091100,12063100,20400,20400,20400,20400,0
|
|
20240502,091000,12063100,20400,20400,20400,20400,0
|
|
20240502,090900,12063100,20400,20400,20400,20400,1
|
|
20240502,090800,12042700,20400,20400,20400,20400,0
|
|
20240502,090700,12042700,20400,20400,20400,20400,0
|
|
20240502,090600,12042700,20400,20300,20400,20300,336
|
|
20240502,090500,5221350,20250,20250,20250,20250,1
|
|
20240502,090400,5201100,20200,20200,20200,20200,145
|
|
20240502,090300,2272100,20150,20150,20150,20150,0
|
|
20240502,090200,2272100,20150,20150,20150,20150,0
|
|
20240502,090100,2272100,20150,20300,20300,20150,54
|
|
20240502,090000,1176450,20200,20300,20300,20200,58
|