653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,195000,245438900,66600,66600,66600,66600,32
|
|
20240430,194900,245438900,66600,66600,66600,66600,0
|
|
20240430,194800,245438900,66600,66600,66600,66600,0
|
|
20240430,194700,245438900,66600,66600,66600,66600,0
|
|
20240430,194600,245438900,66600,66600,66600,66600,0
|
|
20240430,194500,245438900,66600,66600,66600,66600,0
|
|
20240430,194400,245438900,66600,66600,66600,66600,0
|
|
20240430,194300,245438900,66600,66600,66600,66600,0
|
|
20240430,194200,245438900,66600,66600,66600,66600,0
|
|
20240430,194100,245438900,66600,66600,66600,66600,0
|
|
20240430,194000,245438900,66600,66600,66600,66600,0
|
|
20240430,193900,245438900,66600,66600,66600,66600,0
|
|
20240430,193800,245438900,66600,66600,66600,66600,0
|
|
20240430,193700,245438900,66600,66600,66600,66600,0
|
|
20240430,193600,245438900,66600,66600,66600,66600,0
|
|
20240430,193500,245438900,66600,66600,66600,66600,0
|
|
20240430,193400,245438900,66600,66600,66600,66600,0
|
|
20240430,193300,245438900,66600,66600,66600,66600,0
|
|
20240430,193200,245438900,66600,66600,66600,66600,0
|
|
20240430,193100,245438900,66600,66600,66600,66600,0
|
|
20240430,193000,245438900,66600,66600,66600,66600,0
|
|
20240430,192900,245438900,66600,66600,66600,66600,0
|
|
20240430,192800,245438900,66600,66600,66600,66600,0
|
|
20240430,192700,245438900,66600,66600,66600,66600,0
|
|
20240430,192600,245438900,66600,66600,66600,66600,0
|
|
20240430,192500,245438900,66600,66600,66600,66600,0
|
|
20240430,192400,245438900,66600,66600,66600,66600,0
|
|
20240430,192300,245438900,66600,66600,66600,66600,0
|
|
20240430,192200,245438900,66600,66600,66600,66600,0
|
|
20240430,192100,245438900,66600,66600,66600,66600,0
|
|
20240430,192000,245438900,66600,66600,66600,66600,32
|
|
20240430,191900,245438900,66600,66600,66600,66600,0
|
|
20240430,191800,245438900,66600,66600,66600,66600,0
|
|
20240430,191700,245438900,66600,66600,66600,66600,0
|
|
20240430,191600,245438900,66600,66600,66600,66600,0
|
|
20240430,191500,245438900,66600,66600,66600,66600,0
|
|
20240430,191400,245438900,66600,66600,66600,66600,0
|
|
20240430,191300,245438900,66600,66600,66600,66600,0
|
|
20240430,191200,245438900,66600,66600,66600,66600,0
|
|
20240430,191100,245438900,66600,66600,66600,66600,0
|
|
20240430,191000,245438900,66600,66600,66600,66600,0
|
|
20240430,190900,245438900,66600,66600,66600,66600,0
|
|
20240430,190800,245438900,66600,66600,66600,66600,0
|
|
20240430,190700,245438900,66600,66600,66600,66600,0
|
|
20240430,190600,245438900,66600,66600,66600,66600,0
|
|
20240430,190500,245438900,66600,66600,66600,66600,0
|
|
20240430,190400,245438900,66600,66600,66600,66600,0
|
|
20240430,190300,245438900,66600,66600,66600,66600,0
|
|
20240430,190200,245438900,66600,66600,66600,66600,0
|
|
20240430,190100,245438900,66600,66600,66600,66600,0
|
|
20240430,190000,245438900,66600,66600,66600,66600,0
|
|
20240430,185900,245438900,66600,66600,66600,66600,0
|
|
20240430,185800,245438900,66600,66600,66600,66600,0
|
|
20240430,185700,245438900,66600,66600,66600,66600,0
|
|
20240430,185600,245438900,66600,66600,66600,66600,0
|
|
20240430,185500,245438900,66600,66600,66600,66600,0
|
|
20240430,185400,245438900,66600,66600,66600,66600,0
|
|
20240430,185300,245438900,66600,66600,66600,66600,0
|
|
20240430,185200,245438900,66600,66600,66600,66600,0
|
|
20240430,185100,245438900,66600,66600,66600,66600,0
|
|
20240430,185000,245438900,66600,66600,66600,66600,32
|
|
20240430,184900,245438900,66600,66600,66600,66600,0
|
|
20240430,184800,245438900,66600,66600,66600,66600,0
|
|
20240430,184700,245438900,66600,66600,66600,66600,0
|
|
20240430,184600,245438900,66600,66600,66600,66600,0
|
|
20240430,184500,245438900,66600,66600,66600,66600,0
|
|
20240430,184400,245438900,66600,66600,66600,66600,0
|
|
20240430,184300,245438900,66600,66600,66600,66600,0
|
|
20240430,184200,245438900,66600,66600,66600,66600,0
|
|
20240430,184100,245438900,66600,66600,66600,66600,0
|
|
20240430,184000,245438900,66600,66600,66600,66600,0
|
|
20240430,183900,245438900,66600,66600,66600,66600,0
|
|
20240430,183800,245438900,66600,66600,66600,66600,0
|
|
20240430,183700,245438900,66600,66600,66600,66600,0
|
|
20240430,183600,245438900,66600,66600,66600,66600,0
|
|
20240430,183500,245438900,66600,66600,66600,66600,0
|
|
20240430,183400,245438900,66600,66600,66600,66600,0
|
|
20240430,183300,245438900,66600,66600,66600,66600,0
|
|
20240430,183200,245438900,66600,66600,66600,66600,0
|
|
20240430,183100,245438900,66600,66600,66600,66600,0
|
|
20240430,183000,245438900,66600,66600,66600,66600,0
|
|
20240430,182900,245438900,66600,66600,66600,66600,0
|
|
20240430,182800,245438900,66600,66600,66600,66600,0
|
|
20240430,182700,245438900,66600,66600,66600,66600,0
|
|
20240430,182600,245438900,66600,66600,66600,66600,0
|
|
20240430,182500,245438900,66600,66600,66600,66600,0
|
|
20240430,182400,245438900,66600,66600,66600,66600,0
|
|
20240430,182300,245438900,66600,66600,66600,66600,0
|
|
20240430,182200,245438900,66600,66600,66600,66600,0
|
|
20240430,182100,245438900,66600,66600,66600,66600,0
|
|
20240430,182000,245438900,66600,66600,66600,66600,32
|
|
20240430,181900,245438900,66600,66600,66600,66600,0
|
|
20240430,181800,245438900,66600,66600,66600,66600,0
|
|
20240430,181700,245438900,66600,66600,66600,66600,0
|
|
20240430,181600,245438900,66600,66600,66600,66600,0
|
|
20240430,181500,245438900,66600,66600,66600,66600,0
|
|
20240430,181400,245438900,66600,66600,66600,66600,0
|
|
20240430,181300,245438900,66600,66600,66600,66600,0
|
|
20240430,181200,245438900,66600,66600,66600,66600,0
|
|
20240430,181100,245438900,66600,66600,66600,66600,0
|
|
20240430,181000,245438900,66600,66600,66600,66600,0
|
|
20240430,180900,245438900,66600,66600,66600,66600,0
|
|
20240430,180800,245438900,66600,66600,66600,66600,0
|
|
20240430,180700,245438900,66600,66600,66600,66600,0
|
|
20240430,180600,245438900,66600,66600,66600,66600,0
|
|
20240430,180500,245438900,66600,66600,66600,66600,0
|
|
20240430,180400,245438900,66600,66600,66600,66600,0
|
|
20240430,180300,245438900,66600,66600,66600,66600,0
|
|
20240430,180200,245438900,66600,66600,66600,66600,0
|
|
20240430,180100,245438900,66600,66600,66600,66600,0
|
|
20240430,180000,245438900,66600,66600,66600,66600,0
|
|
20240430,175900,245438900,66600,66600,66600,66600,0
|
|
20240430,175800,245438900,66600,66600,66600,66600,0
|
|
20240430,175700,245438900,66600,66600,66600,66600,0
|
|
20240430,175600,245438900,66600,66600,66600,66600,0
|
|
20240430,175500,245438900,66600,66600,66600,66600,0
|
|
20240430,175400,245438900,66600,66600,66600,66600,0
|
|
20240430,175300,245438900,66600,66600,66600,66600,0
|
|
20240430,175200,245438900,66600,66600,66600,66600,0
|
|
20240430,175100,245438900,66600,66600,66600,66600,0
|
|
20240430,175000,245438900,66600,66600,66600,66600,32
|
|
20240430,174900,245438900,66600,66600,66600,66600,0
|
|
20240430,174800,245438900,66600,66600,66600,66600,0
|
|
20240430,174700,245438900,66600,66600,66600,66600,0
|
|
20240430,174600,245438900,66600,66600,66600,66600,0
|
|
20240430,174500,245438900,66600,66600,66600,66600,0
|
|
20240430,174400,245438900,66600,66600,66600,66600,0
|
|
20240430,174300,245438900,66600,66600,66600,66600,0
|
|
20240430,174200,245438900,66600,66600,66600,66600,0
|
|
20240430,174100,245438900,66600,66600,66600,66600,0
|
|
20240430,174000,245438900,66600,66600,66600,66600,0
|
|
20240430,173900,245438900,66600,66600,66600,66600,0
|
|
20240430,173800,245438900,66600,66600,66600,66600,0
|
|
20240430,173700,245438900,66600,66600,66600,66600,0
|
|
20240430,173600,245438900,66600,66600,66600,66600,0
|
|
20240430,173500,245438900,66600,66600,66600,66600,0
|
|
20240430,173400,245438900,66600,66600,66600,66600,0
|
|
20240430,173300,245438900,66600,66600,66600,66600,0
|
|
20240430,173200,245438900,66600,66600,66600,66600,0
|
|
20240430,173100,245438900,66600,66600,66600,66600,0
|
|
20240430,173000,245438900,66600,66600,66600,66600,0
|
|
20240430,172900,245438900,66600,66600,66600,66600,0
|
|
20240430,172800,245438900,66600,66600,66600,66600,0
|
|
20240430,172700,245438900,66600,66600,66600,66600,0
|
|
20240430,172600,245438900,66600,66600,66600,66600,0
|
|
20240430,172500,245438900,66600,66600,66600,66600,0
|
|
20240430,172400,245438900,66600,66600,66600,66600,0
|
|
20240430,172300,245438900,66600,66600,66600,66600,0
|
|
20240430,172200,245438900,66600,66600,66600,66600,0
|
|
20240430,172100,245438900,66600,66600,66600,66600,0
|
|
20240430,172000,245438900,66600,66600,66600,66600,32
|
|
20240430,171900,245438900,66600,66600,66600,66600,0
|
|
20240430,171800,245438900,66600,66600,66600,66600,0
|
|
20240430,171700,245438900,66600,66600,66600,66600,0
|
|
20240430,171600,245438900,66600,66600,66600,66600,0
|
|
20240430,171500,245438900,66600,66600,66600,66600,0
|
|
20240430,171400,245438900,66600,66600,66600,66600,0
|
|
20240430,171300,245438900,66600,66600,66600,66600,0
|
|
20240430,171200,245438900,66600,66600,66600,66600,0
|
|
20240430,171100,245438900,66600,66600,66600,66600,0
|
|
20240430,171000,245438900,66600,66600,66600,66600,0
|
|
20240430,170900,245438900,66600,66600,66600,66600,0
|
|
20240430,170800,245438900,66600,66600,66600,66600,0
|
|
20240430,170700,245438900,66600,66600,66600,66600,0
|
|
20240430,170600,245438900,66600,66600,66600,66600,0
|
|
20240430,170500,245438900,66600,66600,66600,66600,0
|
|
20240430,170400,245438900,66600,66600,66600,66600,0
|
|
20240430,170300,245438900,66600,66600,66600,66600,0
|
|
20240430,170200,245438900,66600,66600,66600,66600,0
|
|
20240430,170100,245438900,66600,66600,66600,66600,0
|
|
20240430,170000,245438900,66600,66600,66600,66600,0
|
|
20240430,165900,245438900,66600,66600,66600,66600,0
|
|
20240430,165800,245438900,66600,66600,66600,66600,0
|
|
20240430,165700,245438900,66600,66600,66600,66600,0
|
|
20240430,165600,245438900,66600,66600,66600,66600,0
|
|
20240430,165500,245438900,66600,66600,66600,66600,0
|
|
20240430,165400,245438900,66600,66600,66600,66600,0
|
|
20240430,165300,245438900,66600,66600,66600,66600,0
|
|
20240430,165200,245438900,66600,66600,66600,66600,0
|
|
20240430,165100,245438900,66600,66600,66600,66600,0
|
|
20240430,165000,245438900,66600,66600,66600,66600,32
|
|
20240430,164900,245438900,66600,66600,66600,66600,0
|
|
20240430,164800,245438900,66600,66600,66600,66600,0
|
|
20240430,164700,245438900,66600,66600,66600,66600,0
|
|
20240430,164600,245438900,66600,66600,66600,66600,0
|
|
20240430,164500,245438900,66600,66600,66600,66600,0
|
|
20240430,164400,245438900,66600,66600,66600,66600,0
|
|
20240430,164300,245438900,66600,66600,66600,66600,0
|
|
20240430,164200,245438900,66600,66600,66600,66600,0
|
|
20240430,164100,245438900,66600,66600,66600,66600,0
|
|
20240430,164000,245438900,66600,66600,66600,66600,0
|
|
20240430,163900,245438900,66600,66600,66600,66600,0
|
|
20240430,163800,245438900,66600,66600,66600,66600,0
|
|
20240430,163700,245438900,66600,66600,66600,66600,0
|
|
20240430,163600,245438900,66600,66600,66600,66600,0
|
|
20240430,163500,245438900,66600,66600,66600,66600,0
|
|
20240430,163400,245438900,66600,66600,66600,66600,0
|
|
20240430,163300,245438900,66600,66600,66600,66600,0
|
|
20240430,163200,245438900,66600,66600,66600,66600,0
|
|
20240430,163100,245438900,66600,66600,66600,66600,0
|
|
20240430,163000,245438900,66600,66600,66600,66600,0
|
|
20240430,162900,245438900,66600,66600,66600,66600,0
|
|
20240430,162800,245438900,66600,66600,66600,66600,0
|
|
20240430,162700,245438900,66600,66600,66600,66600,0
|
|
20240430,162600,245438900,66600,66600,66600,66600,0
|
|
20240430,162500,245438900,66600,66600,66600,66600,0
|
|
20240430,162400,245438900,66600,66600,66600,66600,0
|
|
20240430,162300,245438900,66600,66600,66600,66600,0
|
|
20240430,162200,245438900,66600,66600,66600,66600,0
|
|
20240430,162100,245438900,66600,66600,66600,66600,0
|
|
20240430,162000,245438900,66600,66600,66600,66600,32
|
|
20240430,161900,245438900,66600,66600,66600,66600,0
|
|
20240430,161800,245438900,66600,66600,66600,66600,0
|
|
20240430,161700,245438900,66600,66600,66600,66600,0
|
|
20240430,161600,245438900,66600,66600,66600,66600,0
|
|
20240430,161500,245438900,66600,66600,66600,66600,0
|
|
20240430,161400,245438900,66600,66600,66600,66600,0
|
|
20240430,161300,245438900,66600,66600,66600,66600,0
|
|
20240430,161200,245438900,66600,66600,66600,66600,0
|
|
20240430,161100,245438900,66600,66600,66600,66600,0
|
|
20240430,161000,245438900,66600,66600,66600,66600,0
|
|
20240430,160900,245438900,66600,66600,66600,66600,0
|
|
20240430,160800,245438900,66600,66600,66600,66600,0
|
|
20240430,160700,245438900,66600,66600,66600,66600,0
|
|
20240430,160600,245438900,66600,66600,66600,66600,0
|
|
20240430,160500,245438900,66600,66600,66600,66600,0
|
|
20240430,160400,245438900,66600,66600,66600,66600,0
|
|
20240430,160300,245438900,66600,66600,66600,66600,0
|
|
20240430,160200,245438900,66600,66600,66600,66600,0
|
|
20240430,160100,245438900,66600,66600,66600,66600,0
|
|
20240430,160000,245438900,66600,66600,66600,66600,0
|
|
20240430,155900,245438900,66600,66600,66600,66600,0
|
|
20240430,155800,245438900,66600,66600,66600,66600,0
|
|
20240430,155700,245438900,66600,66600,66600,66600,0
|
|
20240430,155600,245438900,66600,66600,66600,66600,0
|
|
20240430,155500,245438900,66600,66600,66600,66600,0
|
|
20240430,155400,245438900,66600,66600,66600,66600,0
|
|
20240430,155300,245438900,66600,66600,66600,66600,0
|
|
20240430,155200,245438900,66600,66600,66600,66600,0
|
|
20240430,155100,245438900,66600,66600,66600,66600,0
|
|
20240430,155000,245438900,66600,66600,66600,66600,32
|
|
20240430,154900,245438900,66600,66600,66600,66600,0
|
|
20240430,154800,245438900,66600,66600,66600,66600,0
|
|
20240430,154700,245438900,66600,66600,66600,66600,0
|
|
20240430,154600,245438900,66600,66600,66600,66600,0
|
|
20240430,154500,245438900,66600,66600,66600,66600,0
|
|
20240430,154400,245438900,66600,66600,66600,66600,0
|
|
20240430,154300,245438900,66600,66600,66600,66600,0
|
|
20240430,154200,245438900,66600,66600,66600,66600,0
|
|
20240430,154100,245438900,66600,66600,66600,66600,0
|
|
20240430,154000,245438900,66600,66600,66600,66600,0
|
|
20240430,153900,245438900,66600,66600,66600,66600,0
|
|
20240430,153800,245438900,66600,66600,66600,66600,0
|
|
20240430,153700,245438900,66600,66600,66600,66600,0
|
|
20240430,153600,245438900,66600,66600,66600,66600,0
|
|
20240430,153500,245438900,66600,66600,66600,66600,0
|
|
20240430,153400,245438900,66600,66600,66600,66600,0
|
|
20240430,153300,245438900,66600,66600,66600,66600,0
|
|
20240430,153200,245438900,66600,66600,66600,66600,0
|
|
20240430,153100,245438900,66600,66600,66600,66600,0
|
|
20240430,153000,245438900,66600,66600,66600,66600,32
|
|
20240430,152900,243307700,66400,66400,66400,66400,0
|
|
20240430,152800,243307700,66400,66400,66400,66400,0
|
|
20240430,152700,243307700,66400,66400,66400,66400,0
|
|
20240430,152600,243307700,66400,66400,66400,66400,0
|
|
20240430,152500,243307700,66400,66400,66400,66400,0
|
|
20240430,152400,243307700,66400,66400,66400,66400,0
|
|
20240430,152300,243307700,66400,66400,66400,66400,0
|
|
20240430,152200,243307700,66400,66400,66400,66400,0
|
|
20240430,152100,243307700,66400,66400,66400,66400,0
|
|
20240430,152000,243307700,66400,66400,66400,66400,0
|
|
20240430,151900,243307700,66400,66400,66400,66200,45
|
|
20240430,151800,240319900,66300,66300,66300,66300,0
|
|
20240430,151700,240319900,66300,66300,66300,66300,0
|
|
20240430,151600,240319900,66300,66300,66300,66300,0
|
|
20240430,151500,240319900,66300,66300,66300,66300,6
|
|
20240430,151400,239922100,66200,66200,66200,66200,0
|
|
20240430,151300,239922100,66200,66300,66300,66200,32
|
|
20240430,151200,237803500,66200,66200,66200,66200,0
|
|
20240430,151100,237803500,66200,66200,66200,66200,0
|
|
20240430,151000,237803500,66200,66200,66200,66200,1
|
|
20240430,150900,237737300,66200,66200,66200,66200,2
|
|
20240430,150800,237604900,66200,66200,66200,66200,0
|
|
20240430,150700,237604900,66200,66200,66200,66200,30
|
|
20240430,150600,235618900,66200,66200,66200,66200,0
|
|
20240430,150500,235618900,66200,66200,66200,66200,1
|
|
20240430,150400,235552700,66200,66200,66200,66200,0
|
|
20240430,150300,235552700,66200,66200,66200,66200,0
|
|
20240430,150200,235552700,66200,66200,66200,66200,0
|
|
20240430,150100,235552700,66200,66200,66200,66200,0
|
|
20240430,150000,235552700,66200,66200,66200,66200,1
|
|
20240430,145900,235486500,66300,66300,66300,66300,10
|
|
20240430,145800,234823500,66300,66300,66300,66300,0
|
|
20240430,145700,234823500,66300,66300,66300,66300,0
|
|
20240430,145600,234823500,66300,66300,66300,66300,0
|
|
20240430,145500,234823500,66300,66300,66300,66300,8
|
|
20240430,145400,234293100,66400,66400,66400,66400,0
|
|
20240430,145300,234293100,66400,66400,66400,66400,0
|
|
20240430,145200,234293100,66400,66400,66400,66400,0
|
|
20240430,145100,234293100,66400,66400,66400,66400,0
|
|
20240430,145000,234293100,66400,66400,66400,66400,0
|
|
20240430,144900,234293100,66400,66400,66400,66400,10
|
|
20240430,144800,233629100,66300,66300,66300,66300,4
|
|
20240430,144700,233363900,66400,66400,66400,66400,5
|
|
20240430,144600,233031900,66300,66300,66300,66300,0
|
|
20240430,144500,233031900,66300,66300,66300,66300,2
|
|
20240430,144400,232899300,66300,66300,66300,66300,1
|
|
20240430,144300,232833000,66200,66200,66200,66200,0
|
|
20240430,144200,232833000,66200,66200,66200,66200,0
|
|
20240430,144100,232833000,66200,66200,66200,66200,0
|
|
20240430,144000,232833000,66200,66200,66200,66200,0
|
|
20240430,143900,232833000,66200,66200,66200,66200,0
|
|
20240430,143800,232833000,66200,66200,66200,66200,0
|
|
20240430,143700,232833000,66200,66200,66200,66200,23
|
|
20240430,143600,231310400,66200,66200,66200,66200,0
|
|
20240430,143500,231310400,66200,66200,66200,66200,3
|
|
20240430,143400,231111800,66200,66200,66200,66200,10
|
|
20240430,143300,230449800,66200,66200,66200,66200,0
|
|
20240430,143200,230449800,66200,66200,66200,66200,13
|
|
20240430,143100,229589200,66200,66200,66200,66200,20
|
|
20240430,143000,228265200,66200,66200,66200,66200,5
|
|
20240430,142900,227934200,66100,66100,66100,66100,0
|
|
20240430,142800,227934200,66100,66100,66100,66100,0
|
|
20240430,142700,227934200,66100,66100,66100,66100,0
|
|
20240430,142600,227934200,66100,66100,66100,66100,0
|
|
20240430,142500,227934200,66100,66100,66100,66100,0
|
|
20240430,142400,227934200,66100,66100,66100,66100,0
|
|
20240430,142300,227934200,66100,66100,66100,66100,0
|
|
20240430,142200,227934200,66100,66100,66100,66100,0
|
|
20240430,142100,227934200,66100,66100,66100,66100,0
|
|
20240430,142000,227934200,66100,66100,66100,66100,0
|
|
20240430,141900,227934200,66100,66100,66100,66100,0
|
|
20240430,141800,227934200,66100,66100,66100,66100,0
|
|
20240430,141700,227934200,66100,66100,66100,66100,0
|
|
20240430,141600,227934200,66100,66100,66100,66100,0
|
|
20240430,141500,227934200,66100,66100,66100,66100,0
|
|
20240430,141400,227934200,66100,66100,66100,66100,1
|
|
20240430,141300,227868100,66100,66100,66100,66100,0
|
|
20240430,141200,227868100,66100,66100,66100,66100,0
|
|
20240430,141100,227868100,66100,66100,66100,66100,0
|
|
20240430,141000,227868100,66100,66100,66100,66100,0
|
|
20240430,140900,227868100,66100,66100,66100,66100,0
|
|
20240430,140800,227868100,66100,66100,66100,66100,0
|
|
20240430,140700,227868100,66100,66100,66100,66100,0
|
|
20240430,140600,227868100,66100,66100,66100,66100,0
|
|
20240430,140500,227868100,66100,66100,66100,66100,0
|
|
20240430,140400,227868100,66100,66100,66100,66100,0
|
|
20240430,140300,227868100,66100,66100,66100,66100,100
|
|
20240430,140200,221258100,66200,66200,66200,66100,108
|
|
20240430,140100,214117300,66200,66200,66200,66200,0
|
|
20240430,140000,214117300,66200,66200,66200,66200,0
|
|
20240430,135900,214117300,66200,66200,66200,66200,0
|
|
20240430,135800,214117300,66200,66200,66200,66200,0
|
|
20240430,135700,214117300,66200,66200,66200,66200,0
|
|
20240430,135600,214117300,66200,66200,66200,66200,0
|
|
20240430,135500,214117300,66200,66200,66200,66200,0
|
|
20240430,135400,214117300,66200,66200,66200,66200,1
|
|
20240430,135300,214051100,66200,66200,66200,66200,0
|
|
20240430,135200,214051100,66200,66200,66200,66200,0
|
|
20240430,135100,214051100,66200,66200,66200,66200,0
|
|
20240430,135000,214051100,66200,66200,66200,66200,0
|
|
20240430,134900,214051100,66200,66200,66200,66200,1
|
|
20240430,134800,213984900,66100,66100,66100,66100,0
|
|
20240430,134700,213984900,66100,66100,66100,66100,0
|
|
20240430,134600,213984900,66100,66100,66100,66100,0
|
|
20240430,134500,213984900,66100,66100,66100,66100,0
|
|
20240430,134400,213984900,66100,66100,66100,66100,0
|
|
20240430,134300,213984900,66100,66100,66100,66100,0
|
|
20240430,134200,213984900,66100,66100,66100,66100,0
|
|
20240430,134100,213984900,66100,66100,66100,66100,0
|
|
20240430,134000,213984900,66100,66100,66100,66100,0
|
|
20240430,133900,213984900,66100,66100,66100,66100,0
|
|
20240430,133800,213984900,66100,66100,66100,66100,0
|
|
20240430,133700,213984900,66100,66100,66100,66100,0
|
|
20240430,133600,213984900,66100,66100,66100,66100,308
|
|
20240430,133500,193626100,66100,66100,66100,66100,0
|
|
20240430,133400,193626100,66100,66100,66100,66100,0
|
|
20240430,133300,193626100,66100,66100,66100,66100,0
|
|
20240430,133200,193626100,66100,66100,66100,66100,0
|
|
20240430,133100,193626100,66100,66100,66100,66100,0
|
|
20240430,133000,193626100,66100,66100,66100,66100,0
|
|
20240430,132900,193626100,66100,66100,66100,66100,0
|
|
20240430,132800,193626100,66100,66100,66100,66100,0
|
|
20240430,132700,193626100,66100,66100,66100,66100,0
|
|
20240430,132600,193626100,66100,66100,66100,66100,0
|
|
20240430,132500,193626100,66100,66100,66100,66100,0
|
|
20240430,132400,193626100,66100,66100,66100,66100,0
|
|
20240430,132300,193626100,66100,66200,66200,66100,87
|
|
20240430,132200,187875200,66200,66200,66200,66200,6
|
|
20240430,132100,187478000,66200,66200,66200,66200,0
|
|
20240430,132000,187478000,66200,66200,66200,66200,1
|
|
20240430,131900,187411800,66200,66200,66200,66200,1
|
|
20240430,131800,187345600,66200,66200,66200,66200,0
|
|
20240430,131700,187345600,66200,66200,66200,66200,5
|
|
20240430,131600,187014600,66200,66200,66200,66200,0
|
|
20240430,131500,187014600,66200,66200,66200,66200,0
|
|
20240430,131400,187014600,66200,66200,66200,66200,4
|
|
20240430,131300,186749800,66200,66200,66200,66200,1
|
|
20240430,131200,186683600,66200,66200,66200,66200,0
|
|
20240430,131100,186683600,66200,66200,66200,66200,1
|
|
20240430,131000,186617400,66100,66100,66100,66100,0
|
|
20240430,130900,186617400,66100,66200,66200,66100,58
|
|
20240430,130800,182783500,66200,66200,66200,66200,0
|
|
20240430,130700,182783500,66200,66200,66200,66200,0
|
|
20240430,130600,182783500,66200,66200,66200,66200,0
|
|
20240430,130500,182783500,66200,66100,66200,66100,243
|
|
20240430,130400,166719700,66100,66100,66100,66100,0
|
|
20240430,130300,166719700,66100,66100,66100,66100,0
|
|
20240430,130200,166719700,66100,66100,66100,66100,0
|
|
20240430,130100,166719700,66100,66200,66200,66100,130
|
|
20240430,130000,158125500,66400,66400,66400,66400,1
|
|
20240430,125900,158059100,66300,66300,66300,66300,0
|
|
20240430,125800,158059100,66300,66300,66300,66300,0
|
|
20240430,125700,158059100,66300,66300,66300,66300,17
|
|
20240430,125600,156932000,66200,66200,66200,66200,0
|
|
20240430,125500,156932000,66200,66200,66200,66200,0
|
|
20240430,125400,156932000,66200,66300,66300,66200,100
|
|
20240430,125300,150310900,66300,66300,66300,66300,25
|
|
20240430,125200,148653400,66300,66300,66300,66300,0
|
|
20240430,125100,148653400,66300,66300,66300,66300,0
|
|
20240430,125000,148653400,66300,66300,66300,66300,55
|
|
20240430,124900,145006900,66300,66300,66300,66300,0
|
|
20240430,124800,145006900,66300,66400,66400,66300,46
|
|
20240430,124700,141956900,66400,66400,66400,66400,0
|
|
20240430,124600,141956900,66400,66400,66400,66400,0
|
|
20240430,124500,141956900,66400,66400,66400,66400,0
|
|
20240430,124400,141956900,66400,66400,66400,66400,51
|
|
20240430,124300,138570500,66400,66400,66400,66400,0
|
|
20240430,124200,138570500,66400,66400,66400,66400,0
|
|
20240430,124100,138570500,66400,66400,66400,66400,0
|
|
20240430,124000,138570500,66400,66400,66400,66400,50
|
|
20240430,123900,135250500,66500,66500,66500,66500,150
|
|
20240430,123800,125275500,66400,66400,66400,66400,0
|
|
20240430,123700,125275500,66400,66400,66400,66400,0
|
|
20240430,123600,125275500,66400,66400,66400,66400,0
|
|
20240430,123500,125275500,66400,66400,66400,66400,0
|
|
20240430,123400,125275500,66400,66400,66400,66400,0
|
|
20240430,123300,125275500,66400,66400,66400,66400,0
|
|
20240430,123200,125275500,66400,66400,66400,66400,1
|
|
20240430,123100,125209100,66500,66500,66500,66500,0
|
|
20240430,123000,125209100,66500,66500,66500,66500,0
|
|
20240430,122900,125209100,66500,66500,66500,66500,0
|
|
20240430,122800,125209100,66500,66500,66500,66500,0
|
|
20240430,122700,125209100,66500,66500,66500,66500,11
|
|
20240430,122600,124477600,66500,66500,66500,66500,0
|
|
20240430,122500,124477600,66500,66500,66500,66500,0
|
|
20240430,122400,124477600,66500,66500,66500,66500,0
|
|
20240430,122300,124477600,66500,66500,66500,66500,0
|
|
20240430,122200,124477600,66500,66500,66500,66500,0
|
|
20240430,122100,124477600,66500,66500,66500,66500,0
|
|
20240430,122000,124477600,66500,66500,66500,66500,3
|
|
20240430,121900,124278100,66500,66500,66500,66500,0
|
|
20240430,121800,124278100,66500,66500,66500,66500,0
|
|
20240430,121700,124278100,66500,66500,66500,66500,0
|
|
20240430,121600,124278100,66500,66500,66500,66500,0
|
|
20240430,121500,124278100,66500,66500,66500,66500,3
|
|
20240430,121400,124078600,66500,66500,66500,66500,0
|
|
20240430,121300,124078600,66500,66500,66500,66500,0
|
|
20240430,121200,124078600,66500,66500,66500,66500,8
|
|
20240430,121100,123546600,66500,66500,66500,66500,20
|
|
20240430,121000,122216600,66400,66400,66400,66400,0
|
|
20240430,120900,122216600,66400,66400,66400,66400,0
|
|
20240430,120800,122216600,66400,66400,66400,66400,0
|
|
20240430,120700,122216600,66400,66400,66400,66400,2
|
|
20240430,120600,122083800,66500,66500,66500,66500,0
|
|
20240430,120500,122083800,66500,66500,66500,66500,0
|
|
20240430,120400,122083800,66500,66500,66500,66500,0
|
|
20240430,120300,122083800,66500,66500,66500,66500,0
|
|
20240430,120200,122083800,66500,66500,66500,66500,0
|
|
20240430,120100,122083800,66500,66500,66500,66500,0
|
|
20240430,120000,122083800,66500,66500,66500,66500,1
|
|
20240430,115900,122017300,66500,66500,66500,66500,0
|
|
20240430,115800,122017300,66500,66500,66500,66500,0
|
|
20240430,115700,122017300,66500,66500,66500,66500,0
|
|
20240430,115600,122017300,66500,66500,66500,66500,0
|
|
20240430,115500,122017300,66500,66500,66500,66500,0
|
|
20240430,115400,122017300,66500,66500,66500,66500,0
|
|
20240430,115300,122017300,66500,66500,66500,66500,0
|
|
20240430,115200,122017300,66500,66500,66500,66500,0
|
|
20240430,115100,122017300,66500,66500,66500,66500,0
|
|
20240430,115000,122017300,66500,66500,66500,66500,0
|
|
20240430,114900,122017300,66500,66500,66500,66500,0
|
|
20240430,114800,122017300,66500,66500,66500,66500,0
|
|
20240430,114700,122017300,66500,66500,66500,66500,0
|
|
20240430,114600,122017300,66500,66500,66500,66500,0
|
|
20240430,114500,122017300,66500,66500,66500,66500,0
|
|
20240430,114400,122017300,66500,66500,66500,66500,0
|
|
20240430,114300,122017300,66500,66500,66500,66500,0
|
|
20240430,114200,122017300,66500,66500,66500,66500,1
|
|
20240430,114100,121950800,66400,66400,66400,66400,0
|
|
20240430,114000,121950800,66400,66400,66400,66400,25
|
|
20240430,113900,120290800,66400,66400,66400,66400,0
|
|
20240430,113800,120290800,66400,66400,66400,66400,0
|
|
20240430,113700,120290800,66400,66400,66400,66400,0
|
|
20240430,113600,120290800,66400,66400,66400,66400,0
|
|
20240430,113500,120290800,66400,66400,66400,66400,0
|
|
20240430,113400,120290800,66400,66400,66400,66400,0
|
|
20240430,113300,120290800,66400,66400,66400,66400,0
|
|
20240430,113200,120290800,66400,66400,66400,66400,0
|
|
20240430,113100,120290800,66400,66400,66400,66400,0
|
|
20240430,113000,120290800,66400,66400,66400,66400,0
|
|
20240430,112900,120290800,66400,66400,66400,66400,0
|
|
20240430,112800,120290800,66400,66400,66400,66400,0
|
|
20240430,112700,120290800,66400,66400,66400,66400,0
|
|
20240430,112600,120290800,66400,66400,66400,66400,0
|
|
20240430,112500,120290800,66400,66400,66400,66400,0
|
|
20240430,112400,120290800,66400,66400,66400,66400,0
|
|
20240430,112300,120290800,66400,66400,66400,66400,0
|
|
20240430,112200,120290800,66400,66400,66400,66400,0
|
|
20240430,112100,120290800,66400,66400,66400,66400,0
|
|
20240430,112000,120290800,66400,66400,66400,66400,1
|
|
20240430,111900,120224400,66300,66300,66300,66300,0
|
|
20240430,111800,120224400,66300,66300,66300,66300,0
|
|
20240430,111700,120224400,66300,66300,66300,66300,0
|
|
20240430,111600,120224400,66300,66300,66300,66300,0
|
|
20240430,111500,120224400,66300,66300,66300,66300,0
|
|
20240430,111400,120224400,66300,66300,66300,66300,12
|
|
20240430,111300,119428800,66300,66300,66300,66300,16
|
|
20240430,111200,118368000,66300,66300,66300,66300,0
|
|
20240430,111100,118368000,66300,66500,66500,66300,41
|
|
20240430,111000,115648800,66500,66500,66500,66500,0
|
|
20240430,110900,115648800,66500,66500,66500,66500,0
|
|
20240430,110800,115648800,66500,66500,66500,66500,0
|
|
20240430,110700,115648800,66500,66500,66500,66500,0
|
|
20240430,110600,115648800,66500,66500,66500,66500,1
|
|
20240430,110500,115582300,66500,66500,66500,66500,0
|
|
20240430,110400,115582300,66500,66500,66500,66500,0
|
|
20240430,110300,115582300,66500,66500,66500,66500,0
|
|
20240430,110200,115582300,66500,66500,66500,66500,70
|
|
20240430,110100,110927300,66500,66500,66500,66500,5
|
|
20240430,110000,110594800,66500,66500,66500,66500,1
|
|
20240430,105900,110528300,66400,66400,66400,66400,0
|
|
20240430,105800,110528300,66400,66400,66400,66400,0
|
|
20240430,105700,110528300,66400,66400,66400,66400,0
|
|
20240430,105600,110528300,66400,66400,66400,66400,0
|
|
20240430,105500,110528300,66400,66400,66400,66400,0
|
|
20240430,105400,110528300,66400,66400,66400,66400,0
|
|
20240430,105300,110528300,66400,66400,66400,66400,0
|
|
20240430,105200,110528300,66400,66400,66400,66400,1
|
|
20240430,105100,110461900,66400,66400,66400,66400,0
|
|
20240430,105000,110461900,66400,66400,66400,66400,0
|
|
20240430,104900,110461900,66400,66400,66400,66400,0
|
|
20240430,104800,110461900,66400,66500,66500,66300,610
|
|
20240430,104700,69993500,66600,66600,66600,66600,0
|
|
20240430,104600,69993500,66600,66500,66600,66500,15
|
|
20240430,104500,68994900,66500,66400,66500,66400,237
|
|
20240430,104400,53257700,66500,66500,66500,66500,0
|
|
20240430,104300,53257700,66500,66500,66500,66500,113
|
|
20240430,104200,45743200,66600,66600,66600,66600,0
|
|
20240430,104100,45743200,66600,66600,66600,66600,132
|
|
20240430,104000,36952000,66800,66600,66800,66600,2
|
|
20240430,103900,36818600,66800,66800,66800,66800,0
|
|
20240430,103800,36818600,66800,66800,66800,66800,0
|
|
20240430,103700,36818600,66800,66800,66800,66800,0
|
|
20240430,103600,36818600,66800,66800,66800,66800,1
|
|
20240430,103500,36751800,66700,66700,66700,66700,3
|
|
20240430,103400,36551700,66800,66800,66800,66800,0
|
|
20240430,103300,36551700,66800,66800,66800,66800,1
|
|
20240430,103200,36484900,66800,66800,66800,66800,0
|
|
20240430,103100,36484900,66800,66800,66800,66800,0
|
|
20240430,103000,36484900,66800,66800,66800,66800,0
|
|
20240430,102900,36484900,66800,66800,66800,66800,4
|
|
20240430,102800,36217700,66700,66700,66700,66700,0
|
|
20240430,102700,36217700,66700,66700,66700,66700,0
|
|
20240430,102600,36217700,66700,66700,66700,66700,22
|
|
20240430,102500,34750300,66700,66700,66700,66700,0
|
|
20240430,102400,34750300,66700,66700,66700,66700,0
|
|
20240430,102300,34750300,66700,66700,66700,66700,7
|
|
20240430,102200,34283400,66800,66800,66800,66800,0
|
|
20240430,102100,34283400,66800,66800,66800,66800,0
|
|
20240430,102000,34283400,66800,66800,66800,66800,1
|
|
20240430,101900,34216600,66700,66700,66700,66700,1
|
|
20240430,101800,34149900,66700,66700,66700,66700,2
|
|
20240430,101700,34016500,66700,66700,66700,66700,0
|
|
20240430,101600,34016500,66700,66700,66700,66700,0
|
|
20240430,101500,34016500,66700,66700,66700,66700,0
|
|
20240430,101400,34016500,66700,66700,66700,66700,7
|
|
20240430,101300,33549600,66800,66800,66800,66800,0
|
|
20240430,101200,33549600,66800,66800,66800,66800,1
|
|
20240430,101100,33482800,66700,66700,66700,66700,0
|
|
20240430,101000,33482800,66700,66700,66700,66700,0
|
|
20240430,100900,33482800,66700,66700,66700,66700,0
|
|
20240430,100800,33482800,66700,66700,66700,66700,0
|
|
20240430,100700,33482800,66700,66700,66700,66700,3
|
|
20240430,100600,33282700,66700,66700,66700,66700,0
|
|
20240430,100500,33282700,66700,66700,66700,66700,0
|
|
20240430,100400,33282700,66700,66700,66700,66700,0
|
|
20240430,100300,33282700,66700,66700,66700,66700,2
|
|
20240430,100200,33149300,66700,66700,66700,66700,0
|
|
20240430,100100,33149300,66700,66700,66700,66700,0
|
|
20240430,100000,33149300,66700,66700,66700,66700,0
|
|
20240430,095900,33149300,66700,66700,66700,66700,15
|
|
20240430,095800,32148800,66800,66800,66800,66800,0
|
|
20240430,095700,32148800,66800,66800,66800,66800,0
|
|
20240430,095600,32148800,66800,66800,66800,66800,2
|
|
20240430,095500,32015200,66800,66800,66800,66800,0
|
|
20240430,095400,32015200,66800,66600,66800,66600,16
|
|
20240430,095300,30949400,66800,66800,66800,66800,0
|
|
20240430,095200,30949400,66800,66700,66800,66700,32
|
|
20240430,095100,28813000,66700,66700,66700,66700,2
|
|
20240430,095000,28679600,66500,66700,66700,66500,2
|
|
20240430,094900,28546400,66700,66700,66700,66700,2
|
|
20240430,094800,28413000,66700,66700,66700,66700,2
|
|
20240430,094700,28279600,66700,66700,66700,66700,1
|
|
20240430,094600,28212900,66600,66600,66600,66600,0
|
|
20240430,094500,28212900,66600,66600,66600,66600,5
|
|
20240430,094400,27879900,66600,66600,66600,66600,0
|
|
20240430,094300,27879900,66600,66600,66600,66600,0
|
|
20240430,094200,27879900,66600,66600,66600,66600,0
|
|
20240430,094100,27879900,66600,66600,66700,66500,297
|
|
20240430,094000,8120600,66700,66700,66700,66700,2
|
|
20240430,093900,7987200,66600,66600,66600,66600,0
|
|
20240430,093800,7987200,66600,66600,66600,66600,0
|
|
20240430,093700,7987200,66600,66600,66600,66600,0
|
|
20240430,093600,7987200,66600,66600,66600,66600,0
|
|
20240430,093500,7987200,66600,66600,66600,66600,0
|
|
20240430,093400,7987200,66600,66600,66600,66600,0
|
|
20240430,093300,7987200,66600,66600,66600,66600,30
|
|
20240430,093200,5989200,66600,66600,66600,66600,0
|
|
20240430,093100,5989200,66600,66600,66600,66600,0
|
|
20240430,093000,5989200,66600,66600,66600,66600,0
|
|
20240430,092900,5989200,66600,66600,66600,66600,0
|
|
20240430,092800,5989200,66600,66600,66600,66600,18
|
|
20240430,092700,4790400,66500,66500,66500,66500,3
|
|
20240430,092600,4590900,66500,66500,66500,66500,11
|
|
20240430,092500,3859400,66400,66400,66400,66400,2
|
|
20240430,092400,3726600,66500,66500,66500,66500,9
|
|
20240430,092300,3128100,66500,66500,66500,66500,20
|
|
20240430,092200,1798100,66500,66500,66500,66500,0
|
|
20240430,092100,1798100,66500,66500,66500,66500,0
|
|
20240430,092000,1798100,66500,66500,66500,66500,1
|
|
20240430,091900,1731600,66500,66500,66500,66500,0
|
|
20240430,091800,1731600,66500,66500,66500,66500,9
|
|
20240430,091700,1133100,66700,66700,66700,66700,0
|
|
20240430,091600,1133100,66700,66700,66700,66700,0
|
|
20240430,091500,1133100,66700,66700,66700,66700,2
|
|
20240430,091400,999700,66700,66700,66700,66700,2
|
|
20240430,091300,866300,66700,66700,66700,66700,0
|
|
20240430,091200,866300,66700,66700,66700,66700,3
|
|
20240430,091100,666200,66700,66700,66700,66700,0
|
|
20240430,091000,666200,66700,66700,66700,66700,1
|
|
20240430,090900,599500,66700,66700,66700,66700,0
|
|
20240430,090800,599500,66700,66700,66700,66700,0
|
|
20240430,090700,599500,66700,66700,66700,66700,0
|
|
20240430,090600,599500,66700,66700,66700,66700,1
|
|
20240430,090500,532800,66600,66600,66600,66600,0
|
|
20240430,090400,532800,66600,66600,66600,66600,0
|
|
20240430,090300,532800,66600,66600,66600,66600,0
|
|
20240430,090200,532800,66600,66600,66600,66600,0
|
|
20240430,090100,532800,66600,66600,66600,66600,0
|
|
20240430,090000,532800,66600,66600,66600,66600,8
|