652 lines
33 KiB
CSV
652 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,194900,185666900,66700,66700,66700,66700,13
|
|
20240502,194800,185666900,66700,66700,66700,66700,0
|
|
20240502,194700,185666900,66700,66700,66700,66700,0
|
|
20240502,194600,185666900,66700,66700,66700,66700,0
|
|
20240502,194500,185666900,66700,66700,66700,66700,0
|
|
20240502,194400,185666900,66700,66700,66700,66700,0
|
|
20240502,194300,185666900,66700,66700,66700,66700,0
|
|
20240502,194200,185666900,66700,66700,66700,66700,0
|
|
20240502,194100,185666900,66700,66700,66700,66700,0
|
|
20240502,194000,185666900,66700,66700,66700,66700,0
|
|
20240502,193900,185666900,66700,66700,66700,66700,0
|
|
20240502,193800,185666900,66700,66700,66700,66700,0
|
|
20240502,193700,185666900,66700,66700,66700,66700,0
|
|
20240502,193600,185666900,66700,66700,66700,66700,0
|
|
20240502,193500,185666900,66700,66700,66700,66700,0
|
|
20240502,193400,185666900,66700,66700,66700,66700,0
|
|
20240502,193300,185666900,66700,66700,66700,66700,0
|
|
20240502,193200,185666900,66700,66700,66700,66700,0
|
|
20240502,193100,185666900,66700,66700,66700,66700,0
|
|
20240502,193000,185666900,66700,66700,66700,66700,0
|
|
20240502,192900,185666900,66700,66700,66700,66700,0
|
|
20240502,192800,185666900,66700,66700,66700,66700,0
|
|
20240502,192700,185666900,66700,66700,66700,66700,0
|
|
20240502,192600,185666900,66700,66700,66700,66700,0
|
|
20240502,192500,185666900,66700,66700,66700,66700,0
|
|
20240502,192400,185666900,66700,66700,66700,66700,0
|
|
20240502,192300,185666900,66700,66700,66700,66700,0
|
|
20240502,192200,185666900,66700,66700,66700,66700,0
|
|
20240502,192100,185666900,66700,66700,66700,66700,0
|
|
20240502,192000,185666900,66700,66700,66700,66700,0
|
|
20240502,191900,185666900,66700,66700,66700,66700,13
|
|
20240502,191800,185666900,66700,66700,66700,66700,0
|
|
20240502,191700,185666900,66700,66700,66700,66700,0
|
|
20240502,191600,185666900,66700,66700,66700,66700,0
|
|
20240502,191500,185666900,66700,66700,66700,66700,0
|
|
20240502,191400,185666900,66700,66700,66700,66700,0
|
|
20240502,191300,185666900,66700,66700,66700,66700,0
|
|
20240502,191200,185666900,66700,66700,66700,66700,0
|
|
20240502,191100,185666900,66700,66700,66700,66700,0
|
|
20240502,191000,185666900,66700,66700,66700,66700,0
|
|
20240502,190900,185666900,66700,66700,66700,66700,0
|
|
20240502,190800,185666900,66700,66700,66700,66700,0
|
|
20240502,190700,185666900,66700,66700,66700,66700,0
|
|
20240502,190600,185666900,66700,66700,66700,66700,0
|
|
20240502,190500,185666900,66700,66700,66700,66700,0
|
|
20240502,190400,185666900,66700,66700,66700,66700,0
|
|
20240502,190300,185666900,66700,66700,66700,66700,0
|
|
20240502,190200,185666900,66700,66700,66700,66700,0
|
|
20240502,190100,185666900,66700,66700,66700,66700,0
|
|
20240502,190000,185666900,66700,66700,66700,66700,0
|
|
20240502,185900,185666900,66700,66700,66700,66700,0
|
|
20240502,185800,185666900,66700,66700,66700,66700,0
|
|
20240502,185700,185666900,66700,66700,66700,66700,0
|
|
20240502,185600,185666900,66700,66700,66700,66700,0
|
|
20240502,185500,185666900,66700,66700,66700,66700,0
|
|
20240502,185400,185666900,66700,66700,66700,66700,0
|
|
20240502,185300,185666900,66700,66700,66700,66700,0
|
|
20240502,185200,185666900,66700,66700,66700,66700,0
|
|
20240502,185100,185666900,66700,66700,66700,66700,0
|
|
20240502,185000,185666900,66700,66700,66700,66700,0
|
|
20240502,184900,185666900,66700,66700,66700,66700,13
|
|
20240502,184800,185666900,66700,66700,66700,66700,0
|
|
20240502,184700,185666900,66700,66700,66700,66700,0
|
|
20240502,184600,185666900,66700,66700,66700,66700,0
|
|
20240502,184500,185666900,66700,66700,66700,66700,0
|
|
20240502,184400,185666900,66700,66700,66700,66700,0
|
|
20240502,184300,185666900,66700,66700,66700,66700,0
|
|
20240502,184200,185666900,66700,66700,66700,66700,0
|
|
20240502,184100,185666900,66700,66700,66700,66700,0
|
|
20240502,184000,185666900,66700,66700,66700,66700,0
|
|
20240502,183900,185666900,66700,66700,66700,66700,0
|
|
20240502,183800,185666900,66700,66700,66700,66700,0
|
|
20240502,183700,185666900,66700,66700,66700,66700,0
|
|
20240502,183600,185666900,66700,66700,66700,66700,0
|
|
20240502,183500,185666900,66700,66700,66700,66700,0
|
|
20240502,183400,185666900,66700,66700,66700,66700,0
|
|
20240502,183300,185666900,66700,66700,66700,66700,0
|
|
20240502,183200,185666900,66700,66700,66700,66700,0
|
|
20240502,183100,185666900,66700,66700,66700,66700,0
|
|
20240502,183000,185666900,66700,66700,66700,66700,0
|
|
20240502,182900,185666900,66700,66700,66700,66700,0
|
|
20240502,182800,185666900,66700,66700,66700,66700,0
|
|
20240502,182700,185666900,66700,66700,66700,66700,0
|
|
20240502,182600,185666900,66700,66700,66700,66700,0
|
|
20240502,182500,185666900,66700,66700,66700,66700,0
|
|
20240502,182400,185666900,66700,66700,66700,66700,0
|
|
20240502,182300,185666900,66700,66700,66700,66700,0
|
|
20240502,182200,185666900,66700,66700,66700,66700,0
|
|
20240502,182100,185666900,66700,66700,66700,66700,0
|
|
20240502,182000,185666900,66700,66700,66700,66700,0
|
|
20240502,181900,185666900,66700,66700,66700,66700,13
|
|
20240502,181800,185666900,66700,66700,66700,66700,0
|
|
20240502,181700,185666900,66700,66700,66700,66700,0
|
|
20240502,181600,185666900,66700,66700,66700,66700,0
|
|
20240502,181500,185666900,66700,66700,66700,66700,0
|
|
20240502,181400,185666900,66700,66700,66700,66700,0
|
|
20240502,181300,185666900,66700,66700,66700,66700,0
|
|
20240502,181200,185666900,66700,66700,66700,66700,0
|
|
20240502,181100,185666900,66700,66700,66700,66700,0
|
|
20240502,181000,185666900,66700,66700,66700,66700,0
|
|
20240502,180900,185666900,66700,66700,66700,66700,0
|
|
20240502,180800,185666900,66700,66700,66700,66700,0
|
|
20240502,180700,185666900,66700,66700,66700,66700,0
|
|
20240502,180600,185666900,66700,66700,66700,66700,0
|
|
20240502,180500,185666900,66700,66700,66700,66700,0
|
|
20240502,180400,185666900,66700,66700,66700,66700,0
|
|
20240502,180300,185666900,66700,66700,66700,66700,0
|
|
20240502,180200,185666900,66700,66700,66700,66700,0
|
|
20240502,180100,185666900,66700,66700,66700,66700,0
|
|
20240502,180000,185666900,66700,66700,66700,66700,0
|
|
20240502,175900,185666900,66700,66700,66700,66700,0
|
|
20240502,175800,185666900,66700,66700,66700,66700,0
|
|
20240502,175700,185666900,66700,66700,66700,66700,0
|
|
20240502,175600,185666900,66700,66700,66700,66700,0
|
|
20240502,175500,185666900,66700,66700,66700,66700,0
|
|
20240502,175400,185666900,66700,66700,66700,66700,0
|
|
20240502,175300,185666900,66700,66700,66700,66700,0
|
|
20240502,175200,185666900,66700,66700,66700,66700,0
|
|
20240502,175100,185666900,66700,66700,66700,66700,0
|
|
20240502,175000,185666900,66700,66700,66700,66700,0
|
|
20240502,174900,185666900,66700,66700,66700,66700,13
|
|
20240502,174800,185666900,66700,66700,66700,66700,0
|
|
20240502,174700,185666900,66700,66700,66700,66700,0
|
|
20240502,174600,185666900,66700,66700,66700,66700,0
|
|
20240502,174500,185666900,66700,66700,66700,66700,0
|
|
20240502,174400,185666900,66700,66700,66700,66700,0
|
|
20240502,174300,185666900,66700,66700,66700,66700,0
|
|
20240502,174200,185666900,66700,66700,66700,66700,0
|
|
20240502,174100,185666900,66700,66700,66700,66700,0
|
|
20240502,174000,185666900,66700,66700,66700,66700,0
|
|
20240502,173900,185666900,66700,66700,66700,66700,0
|
|
20240502,173800,185666900,66700,66700,66700,66700,0
|
|
20240502,173700,185666900,66700,66700,66700,66700,0
|
|
20240502,173600,185666900,66700,66700,66700,66700,0
|
|
20240502,173500,185666900,66700,66700,66700,66700,0
|
|
20240502,173400,185666900,66700,66700,66700,66700,0
|
|
20240502,173300,185666900,66700,66700,66700,66700,0
|
|
20240502,173200,185666900,66700,66700,66700,66700,0
|
|
20240502,173100,185666900,66700,66700,66700,66700,0
|
|
20240502,173000,185666900,66700,66700,66700,66700,0
|
|
20240502,172900,185666900,66700,66700,66700,66700,0
|
|
20240502,172800,185666900,66700,66700,66700,66700,0
|
|
20240502,172700,185666900,66700,66700,66700,66700,0
|
|
20240502,172600,185666900,66700,66700,66700,66700,0
|
|
20240502,172500,185666900,66700,66700,66700,66700,0
|
|
20240502,172400,185666900,66700,66700,66700,66700,0
|
|
20240502,172300,185666900,66700,66700,66700,66700,0
|
|
20240502,172200,185666900,66700,66700,66700,66700,0
|
|
20240502,172100,185666900,66700,66700,66700,66700,0
|
|
20240502,172000,185666900,66700,66700,66700,66700,0
|
|
20240502,171900,185666900,66700,66700,66700,66700,13
|
|
20240502,171800,185666900,66700,66700,66700,66700,0
|
|
20240502,171700,185666900,66700,66700,66700,66700,0
|
|
20240502,171600,185666900,66700,66700,66700,66700,0
|
|
20240502,171500,185666900,66700,66700,66700,66700,0
|
|
20240502,171400,185666900,66700,66700,66700,66700,0
|
|
20240502,171300,185666900,66700,66700,66700,66700,0
|
|
20240502,171200,185666900,66700,66700,66700,66700,0
|
|
20240502,171100,185666900,66700,66700,66700,66700,0
|
|
20240502,171000,185666900,66700,66700,66700,66700,0
|
|
20240502,170900,185666900,66700,66700,66700,66700,0
|
|
20240502,170800,185666900,66700,66700,66700,66700,0
|
|
20240502,170700,185666900,66700,66700,66700,66700,0
|
|
20240502,170600,185666900,66700,66700,66700,66700,0
|
|
20240502,170500,185666900,66700,66700,66700,66700,0
|
|
20240502,170400,185666900,66700,66700,66700,66700,0
|
|
20240502,170300,185666900,66700,66700,66700,66700,0
|
|
20240502,170200,185666900,66700,66700,66700,66700,0
|
|
20240502,170100,185666900,66700,66700,66700,66700,0
|
|
20240502,170000,185666900,66700,66700,66700,66700,0
|
|
20240502,165900,185666900,66700,66700,66700,66700,0
|
|
20240502,165800,185666900,66700,66700,66700,66700,0
|
|
20240502,165700,185666900,66700,66700,66700,66700,0
|
|
20240502,165600,185666900,66700,66700,66700,66700,0
|
|
20240502,165500,185666900,66700,66700,66700,66700,0
|
|
20240502,165400,185666900,66700,66700,66700,66700,0
|
|
20240502,165300,185666900,66700,66700,66700,66700,0
|
|
20240502,165200,185666900,66700,66700,66700,66700,0
|
|
20240502,165100,185666900,66700,66700,66700,66700,0
|
|
20240502,165000,185666900,66700,66700,66700,66700,0
|
|
20240502,164900,185666900,66700,66700,66700,66700,13
|
|
20240502,164800,185666900,66700,66700,66700,66700,0
|
|
20240502,164700,185666900,66700,66700,66700,66700,0
|
|
20240502,164600,185666900,66700,66700,66700,66700,0
|
|
20240502,164500,185666900,66700,66700,66700,66700,0
|
|
20240502,164400,185666900,66700,66700,66700,66700,0
|
|
20240502,164300,185666900,66700,66700,66700,66700,0
|
|
20240502,164200,185666900,66700,66700,66700,66700,0
|
|
20240502,164100,185666900,66700,66700,66700,66700,0
|
|
20240502,164000,185666900,66700,66700,66700,66700,0
|
|
20240502,163900,185666900,66700,66700,66700,66700,0
|
|
20240502,163800,185666900,66700,66700,66700,66700,0
|
|
20240502,163700,185666900,66700,66700,66700,66700,0
|
|
20240502,163600,185666900,66700,66700,66700,66700,0
|
|
20240502,163500,185666900,66700,66700,66700,66700,0
|
|
20240502,163400,185666900,66700,66700,66700,66700,0
|
|
20240502,163300,185666900,66700,66700,66700,66700,0
|
|
20240502,163200,185666900,66700,66700,66700,66700,0
|
|
20240502,163100,185666900,66700,66700,66700,66700,0
|
|
20240502,163000,185666900,66700,66700,66700,66700,0
|
|
20240502,162900,185666900,66700,66700,66700,66700,0
|
|
20240502,162800,185666900,66700,66700,66700,66700,0
|
|
20240502,162700,185666900,66700,66700,66700,66700,0
|
|
20240502,162600,185666900,66700,66700,66700,66700,0
|
|
20240502,162500,185666900,66700,66700,66700,66700,0
|
|
20240502,162400,185666900,66700,66700,66700,66700,0
|
|
20240502,162300,185666900,66700,66700,66700,66700,0
|
|
20240502,162200,185666900,66700,66700,66700,66700,0
|
|
20240502,162100,185666900,66700,66700,66700,66700,0
|
|
20240502,162000,185666900,66700,66700,66700,66700,0
|
|
20240502,161900,185666900,66700,66700,66700,66700,13
|
|
20240502,161800,185666900,66700,66700,66700,66700,0
|
|
20240502,161700,185666900,66700,66700,66700,66700,0
|
|
20240502,161600,185666900,66700,66700,66700,66700,0
|
|
20240502,161500,185666900,66700,66700,66700,66700,0
|
|
20240502,161400,185666900,66700,66700,66700,66700,0
|
|
20240502,161300,185666900,66700,66700,66700,66700,0
|
|
20240502,161200,185666900,66700,66700,66700,66700,0
|
|
20240502,161100,185666900,66700,66700,66700,66700,0
|
|
20240502,161000,185666900,66700,66700,66700,66700,0
|
|
20240502,160900,185666900,66700,66700,66700,66700,0
|
|
20240502,160800,185666900,66700,66700,66700,66700,0
|
|
20240502,160700,185666900,66700,66700,66700,66700,0
|
|
20240502,160600,185666900,66700,66700,66700,66700,0
|
|
20240502,160500,185666900,66700,66700,66700,66700,0
|
|
20240502,160400,185666900,66700,66700,66700,66700,0
|
|
20240502,160300,185666900,66700,66700,66700,66700,0
|
|
20240502,160200,185666900,66700,66700,66700,66700,0
|
|
20240502,160100,185666900,66700,66700,66700,66700,0
|
|
20240502,160000,185666900,66700,66700,66700,66700,0
|
|
20240502,155900,185666900,66700,66700,66700,66700,0
|
|
20240502,155800,185666900,66700,66700,66700,66700,0
|
|
20240502,155700,185666900,66700,66700,66700,66700,0
|
|
20240502,155600,185666900,66700,66700,66700,66700,0
|
|
20240502,155500,185666900,66700,66700,66700,66700,0
|
|
20240502,155400,185666900,66700,66700,66700,66700,0
|
|
20240502,155300,185666900,66700,66700,66700,66700,0
|
|
20240502,155200,185666900,66700,66700,66700,66700,0
|
|
20240502,155100,185666900,66700,66700,66700,66700,0
|
|
20240502,155000,185666900,66700,66700,66700,66700,0
|
|
20240502,154900,185666900,66700,66700,66700,66700,13
|
|
20240502,154800,185666900,66700,66700,66700,66700,0
|
|
20240502,154700,185666900,66700,66700,66700,66700,0
|
|
20240502,154600,185666900,66700,66700,66700,66700,0
|
|
20240502,154500,185666900,66700,66700,66700,66700,0
|
|
20240502,154400,185666900,66700,66700,66700,66700,0
|
|
20240502,154300,185666900,66700,66700,66700,66700,0
|
|
20240502,154200,185666900,66700,66700,66700,66700,0
|
|
20240502,154100,185666900,66700,66700,66700,66700,0
|
|
20240502,154000,185666900,66700,66700,66700,66700,0
|
|
20240502,153900,185666900,66700,66700,66700,66700,0
|
|
20240502,153800,185666900,66700,66700,66700,66700,0
|
|
20240502,153700,185666900,66700,66700,66700,66700,0
|
|
20240502,153600,185666900,66700,66700,66700,66700,0
|
|
20240502,153500,185666900,66700,66700,66700,66700,0
|
|
20240502,153400,185666900,66700,66700,66700,66700,0
|
|
20240502,153300,185666900,66700,66700,66700,66700,0
|
|
20240502,153200,185666900,66700,66700,66700,66700,0
|
|
20240502,153100,185666900,66700,66700,66700,66700,0
|
|
20240502,153000,185666900,66700,66700,66700,66700,13
|
|
20240502,152900,184799800,66800,66800,66800,66800,0
|
|
20240502,152800,184799800,66800,66800,66800,66800,0
|
|
20240502,152700,184799800,66800,66800,66800,66800,0
|
|
20240502,152600,184799800,66800,66800,66800,66800,0
|
|
20240502,152500,184799800,66800,66800,66800,66800,0
|
|
20240502,152400,184799800,66800,66800,66800,66800,0
|
|
20240502,152300,184799800,66800,66800,66800,66800,0
|
|
20240502,152200,184799800,66800,66800,66800,66800,0
|
|
20240502,152100,184799800,66800,66800,66800,66800,0
|
|
20240502,152000,184799800,66800,66800,66800,66800,0
|
|
20240502,151900,184799800,66800,66800,66800,66800,1
|
|
20240502,151800,184733000,66700,66700,66700,66700,4
|
|
20240502,151700,184466200,66700,66700,66700,66700,0
|
|
20240502,151600,184466200,66700,66800,66800,66700,4
|
|
20240502,151500,184199300,66800,66800,66800,66800,10
|
|
20240502,151400,183531300,66800,66800,66800,66800,1
|
|
20240502,151300,183464500,66700,66700,66700,66700,0
|
|
20240502,151200,183464500,66700,66700,66700,66700,0
|
|
20240502,151100,183464500,66700,66800,66800,66700,3
|
|
20240502,151000,183264300,66600,66600,66600,66600,1
|
|
20240502,150900,183197700,66600,66600,66600,66600,0
|
|
20240502,150800,183197700,66600,66600,66600,66600,50
|
|
20240502,150700,179867700,66700,66700,66700,66700,0
|
|
20240502,150600,179867700,66700,66700,66700,66700,0
|
|
20240502,150500,179867700,66700,66700,66700,66700,7
|
|
20240502,150400,179400800,66700,66700,66700,66700,22
|
|
20240502,150300,177933400,66600,66700,66700,66600,16
|
|
20240502,150200,176866700,66800,66800,66800,66800,5
|
|
20240502,150100,176532700,66700,66700,66700,66700,15
|
|
20240502,150000,175532200,66700,66800,66800,66700,2
|
|
20240502,145900,175398700,66700,66700,66700,66700,1
|
|
20240502,145800,175332000,66800,66800,66800,66800,0
|
|
20240502,145700,175332000,66800,66800,66800,66800,0
|
|
20240502,145600,175332000,66800,66800,66800,66800,1
|
|
20240502,145500,175265200,66700,66700,66700,66700,0
|
|
20240502,145400,175265200,66700,66700,66700,66700,0
|
|
20240502,145300,175265200,66700,66700,66700,66700,0
|
|
20240502,145200,175265200,66700,66700,66700,66700,0
|
|
20240502,145100,175265200,66700,66700,66700,66700,0
|
|
20240502,145000,175265200,66700,66700,66700,66700,0
|
|
20240502,144900,175265200,66700,66700,66700,66700,1
|
|
20240502,144800,175198500,66700,66700,66700,66700,0
|
|
20240502,144700,175198500,66700,66700,66700,66700,0
|
|
20240502,144600,175198500,66700,66700,66700,66700,0
|
|
20240502,144500,175198500,66700,66700,66700,66700,1
|
|
20240502,144400,175131800,66800,66800,66800,66800,0
|
|
20240502,144300,175131800,66800,66800,66800,66800,0
|
|
20240502,144200,175131800,66800,66800,66800,66800,0
|
|
20240502,144100,175131800,66800,66800,66800,66800,0
|
|
20240502,144000,175131800,66800,66700,66800,66700,11
|
|
20240502,143900,174398000,66800,66800,66800,66800,1
|
|
20240502,143800,174331200,66700,66700,66700,66700,0
|
|
20240502,143700,174331200,66700,66700,66700,66700,11
|
|
20240502,143600,173597500,66800,66800,66800,66800,0
|
|
20240502,143500,173597500,66800,66800,66800,66800,100
|
|
20240502,143400,166917500,66700,66700,66700,66700,0
|
|
20240502,143300,166917500,66700,66700,66700,66700,0
|
|
20240502,143200,166917500,66700,66700,66700,66700,0
|
|
20240502,143100,166917500,66700,66700,66700,66700,0
|
|
20240502,143000,166917500,66700,66700,66700,66700,0
|
|
20240502,142900,166917500,66700,66700,66700,66700,4
|
|
20240502,142800,166650700,66600,66600,66600,66600,0
|
|
20240502,142700,166650700,66600,66600,66600,66600,0
|
|
20240502,142600,166650700,66600,66600,66600,66600,0
|
|
20240502,142500,166650700,66600,66600,66600,66600,0
|
|
20240502,142400,166650700,66600,66600,66600,66600,0
|
|
20240502,142300,166650700,66600,66600,66600,66600,9
|
|
20240502,142200,166051300,66700,66700,66700,66700,0
|
|
20240502,142100,166051300,66700,66700,66700,66700,3
|
|
20240502,142000,165851200,66700,66700,66700,66700,1
|
|
20240502,141900,165784500,66700,66700,66700,66700,8
|
|
20240502,141800,165250900,66700,66700,66700,66700,0
|
|
20240502,141700,165250900,66700,66700,66700,66700,8
|
|
20240502,141600,164717300,66700,66700,66700,66700,22
|
|
20240502,141500,163249900,66700,66700,66700,66700,0
|
|
20240502,141400,163249900,66700,66700,66700,66700,0
|
|
20240502,141300,163249900,66700,66700,66700,66700,166
|
|
20240502,141200,152177700,66600,66600,66600,66600,0
|
|
20240502,141100,152177700,66600,66600,66600,66600,0
|
|
20240502,141000,152177700,66600,66600,66600,66600,0
|
|
20240502,140900,152177700,66600,66600,66600,66600,0
|
|
20240502,140800,152177700,66600,66600,66600,66600,0
|
|
20240502,140700,152177700,66600,66600,66600,66600,0
|
|
20240502,140600,152177700,66600,66600,66600,66600,0
|
|
20240502,140500,152177700,66600,66600,66600,66600,0
|
|
20240502,140400,152177700,66600,66600,66600,66600,104
|
|
20240502,140300,145251300,66600,66600,66600,66600,0
|
|
20240502,140200,145251300,66600,66600,66600,66600,0
|
|
20240502,140100,145251300,66600,66600,66600,66600,0
|
|
20240502,140000,145251300,66600,66600,66600,66600,0
|
|
20240502,135900,145251300,66600,66600,66600,66600,0
|
|
20240502,135800,145251300,66600,66600,66600,66600,65
|
|
20240502,135700,140922300,66600,66600,66600,66600,0
|
|
20240502,135600,140922300,66600,66600,66600,66600,0
|
|
20240502,135500,140922300,66600,66600,66600,66600,0
|
|
20240502,135400,140922300,66600,66600,66600,66600,0
|
|
20240502,135300,140922300,66600,66600,66600,66600,9
|
|
20240502,135200,140322900,66500,66500,66500,66500,0
|
|
20240502,135100,140322900,66500,66500,66500,66500,0
|
|
20240502,135000,140322900,66500,66500,66500,66500,0
|
|
20240502,134900,140322900,66500,66500,66500,66500,0
|
|
20240502,134800,140322900,66500,66500,66500,66500,1
|
|
20240502,134700,140256400,66600,66600,66600,66600,1
|
|
20240502,134600,140189800,66600,66600,66600,66600,0
|
|
20240502,134500,140189800,66600,66600,66600,66600,0
|
|
20240502,134400,140189800,66600,66600,66600,66600,0
|
|
20240502,134300,140189800,66600,66600,66600,66600,6
|
|
20240502,134200,139790200,66600,66600,66600,66600,0
|
|
20240502,134100,139790200,66600,66600,66600,66600,0
|
|
20240502,134000,139790200,66600,66600,66600,66600,0
|
|
20240502,133900,139790200,66600,66600,66600,66600,0
|
|
20240502,133800,139790200,66600,66600,66600,66600,1
|
|
20240502,133700,139723600,66600,66700,66700,66600,24
|
|
20240502,133600,138124800,66700,66700,66700,66700,0
|
|
20240502,133500,138124800,66700,66700,66700,66700,0
|
|
20240502,133400,138124800,66700,66700,66700,66700,0
|
|
20240502,133300,138124800,66700,66700,66700,66700,3
|
|
20240502,133200,137924700,66600,66600,66600,66600,0
|
|
20240502,133100,137924700,66600,66600,66600,66600,0
|
|
20240502,133000,137924700,66600,66600,66600,66600,1
|
|
20240502,132900,137858100,66600,66600,66600,66600,0
|
|
20240502,132800,137858100,66600,66600,66600,66600,50
|
|
20240502,132700,134528100,66600,66600,66600,66600,0
|
|
20240502,132600,134528100,66600,66600,66600,66600,20
|
|
20240502,132500,133196100,66600,66600,66600,66600,103
|
|
20240502,132400,126336300,66600,66600,66600,66600,0
|
|
20240502,132300,126336300,66600,66600,66600,66600,0
|
|
20240502,132200,126336300,66600,66600,66600,66600,0
|
|
20240502,132100,126336300,66600,66600,66600,66600,0
|
|
20240502,132000,126336300,66600,66600,66600,66600,0
|
|
20240502,131900,126336300,66600,66600,66600,66600,0
|
|
20240502,131800,126336300,66600,66600,66600,66600,0
|
|
20240502,131700,126336300,66600,66600,66600,66600,0
|
|
20240502,131600,126336300,66600,66600,66600,66600,0
|
|
20240502,131500,126336300,66600,66600,66600,66600,0
|
|
20240502,131400,126336300,66600,66600,66600,66600,2
|
|
20240502,131300,126203100,66600,66600,66600,66600,0
|
|
20240502,131200,126203100,66600,66600,66600,66600,0
|
|
20240502,131100,126203100,66600,66600,66600,66600,0
|
|
20240502,131000,126203100,66600,66600,66600,66600,1
|
|
20240502,130900,126136500,66600,66600,66600,66600,0
|
|
20240502,130800,126136500,66600,66600,66600,66600,0
|
|
20240502,130700,126136500,66600,66600,66600,66600,0
|
|
20240502,130600,126136500,66600,66600,66600,66600,0
|
|
20240502,130500,126136500,66600,66600,66600,66600,1
|
|
20240502,130400,126069900,66700,66600,66700,66600,23
|
|
20240502,130300,124537700,66600,66600,66600,66600,0
|
|
20240502,130200,124537700,66600,66600,66600,66600,0
|
|
20240502,130100,124537700,66600,66600,66600,66600,15
|
|
20240502,130000,123538700,66600,66600,66600,66600,0
|
|
20240502,125900,123538700,66600,66600,66600,66600,17
|
|
20240502,125800,122406500,66600,66600,66600,66600,50
|
|
20240502,125700,119076500,66600,66600,66600,66600,0
|
|
20240502,125600,119076500,66600,66600,66600,66600,0
|
|
20240502,125500,119076500,66600,66600,66600,66600,0
|
|
20240502,125400,119076500,66600,66600,66600,66600,0
|
|
20240502,125300,119076500,66600,66600,66600,66600,0
|
|
20240502,125200,119076500,66600,66600,66600,66600,0
|
|
20240502,125100,119076500,66600,66600,66600,66600,0
|
|
20240502,125000,119076500,66600,66600,66600,66600,44
|
|
20240502,124900,116146100,66600,66600,66600,66600,0
|
|
20240502,124800,116146100,66600,66600,66600,66600,0
|
|
20240502,124700,116146100,66600,66600,66600,66600,21
|
|
20240502,124600,114747500,66600,66600,66600,66600,7
|
|
20240502,124500,114281300,66600,66600,66600,66600,0
|
|
20240502,124400,114281300,66600,66600,66600,66600,0
|
|
20240502,124300,114281300,66600,66600,66600,66600,18
|
|
20240502,124200,113082500,66600,66600,66600,66600,0
|
|
20240502,124100,113082500,66600,66600,66600,66600,57
|
|
20240502,124000,109286300,66600,66600,66600,66600,0
|
|
20240502,123900,109286300,66600,66600,66600,66600,4
|
|
20240502,123800,109019900,66600,66600,66600,66600,1
|
|
20240502,123700,108953300,66500,66500,66500,66500,0
|
|
20240502,123600,108953300,66500,66500,66500,66500,0
|
|
20240502,123500,108953300,66500,66500,66500,66500,0
|
|
20240502,123400,108953300,66500,66500,66500,66500,0
|
|
20240502,123300,108953300,66500,66500,66500,66500,6
|
|
20240502,123200,108554300,66500,66500,66500,66500,0
|
|
20240502,123100,108554300,66500,66500,66500,66500,0
|
|
20240502,123000,108554300,66500,66500,66500,66500,0
|
|
20240502,122900,108554300,66500,66500,66500,66500,0
|
|
20240502,122800,108554300,66500,66600,66600,66500,16
|
|
20240502,122700,107489100,66600,66600,66600,66600,0
|
|
20240502,122600,107489100,66600,66600,66600,66600,0
|
|
20240502,122500,107489100,66600,66600,66600,66600,1
|
|
20240502,122400,107422500,66500,66500,66500,66500,0
|
|
20240502,122300,107422500,66500,66500,66500,66500,0
|
|
20240502,122200,107422500,66500,66500,66500,66500,0
|
|
20240502,122100,107422500,66500,66500,66500,66500,0
|
|
20240502,122000,107422500,66500,66500,66500,66500,0
|
|
20240502,121900,107422500,66500,66500,66500,66500,0
|
|
20240502,121800,107422500,66500,66500,66500,66500,0
|
|
20240502,121700,107422500,66500,66500,66500,66500,0
|
|
20240502,121600,107422500,66500,66500,66500,66500,0
|
|
20240502,121500,107422500,66500,66500,66500,66500,0
|
|
20240502,121400,107422500,66500,66500,66500,66500,0
|
|
20240502,121300,107422500,66500,66500,66500,66500,0
|
|
20240502,121200,107422500,66500,66500,66500,66500,3
|
|
20240502,121100,107223000,66500,66500,66500,66500,7
|
|
20240502,121000,106757500,66500,66500,66500,66500,5
|
|
20240502,120900,106425000,66500,66500,66500,66500,0
|
|
20240502,120800,106425000,66500,66500,66500,66500,0
|
|
20240502,120700,106425000,66500,66500,66500,66500,0
|
|
20240502,120600,106425000,66500,66500,66500,66500,0
|
|
20240502,120500,106425000,66500,66500,66500,66500,5
|
|
20240502,120400,106092500,66500,66500,66500,66500,0
|
|
20240502,120300,106092500,66500,66500,66500,66500,20
|
|
20240502,120200,104762500,66600,66600,66600,66600,4
|
|
20240502,120100,104496100,66500,66500,66500,66500,0
|
|
20240502,120000,104496100,66500,66500,66500,66500,0
|
|
20240502,115900,104496100,66500,66500,66500,66500,3
|
|
20240502,115800,104296600,66500,66500,66500,66500,0
|
|
20240502,115700,104296600,66500,66500,66500,66500,0
|
|
20240502,115600,104296600,66500,66500,66500,66500,0
|
|
20240502,115500,104296600,66500,66500,66500,66500,0
|
|
20240502,115400,104296600,66500,66500,66500,66500,0
|
|
20240502,115300,104296600,66500,66500,66500,66500,0
|
|
20240502,115200,104296600,66500,66500,66500,66500,0
|
|
20240502,115100,104296600,66500,66500,66500,66500,0
|
|
20240502,115000,104296600,66500,66500,66500,66500,0
|
|
20240502,114900,104296600,66500,66500,66500,66500,16
|
|
20240502,114800,103232600,66600,66600,66600,66600,0
|
|
20240502,114700,103232600,66600,66600,66600,66600,4
|
|
20240502,114600,102966200,66500,66500,66500,66500,0
|
|
20240502,114500,102966200,66500,66500,66500,66500,44
|
|
20240502,114400,100040200,66600,66600,66600,66600,0
|
|
20240502,114300,100040200,66600,66600,66600,66600,0
|
|
20240502,114200,100040200,66600,66600,66600,66600,0
|
|
20240502,114100,100040200,66600,66600,66600,66600,0
|
|
20240502,114000,100040200,66600,66600,66600,66600,0
|
|
20240502,113900,100040200,66600,66600,66600,66600,0
|
|
20240502,113800,100040200,66600,66600,66600,66600,0
|
|
20240502,113700,100040200,66600,66600,66600,66600,0
|
|
20240502,113600,100040200,66600,66600,66600,66600,0
|
|
20240502,113500,100040200,66600,66600,66600,66600,0
|
|
20240502,113400,100040200,66600,66600,66600,66600,0
|
|
20240502,113300,100040200,66600,66600,66600,66600,0
|
|
20240502,113200,100040200,66600,66600,66600,66600,0
|
|
20240502,113100,100040200,66600,66600,66600,66600,0
|
|
20240502,113000,100040200,66600,66600,66600,66600,0
|
|
20240502,112900,100040200,66600,66600,66600,66600,0
|
|
20240502,112800,100040200,66600,66600,66600,66600,0
|
|
20240502,112700,100040200,66600,66600,66600,66600,0
|
|
20240502,112600,100040200,66600,66600,66600,66600,0
|
|
20240502,112500,100040200,66600,66600,66600,66600,0
|
|
20240502,112400,100040200,66600,66600,66600,66600,0
|
|
20240502,112300,100040200,66600,66600,66600,66600,0
|
|
20240502,112200,100040200,66600,66600,66600,66600,0
|
|
20240502,112100,100040200,66600,66600,66600,66600,0
|
|
20240502,112000,100040200,66600,66600,66600,66600,0
|
|
20240502,111900,100040200,66600,66600,66600,66600,30
|
|
20240502,111800,98042200,66700,66700,66700,66700,0
|
|
20240502,111700,98042200,66700,66700,66700,66700,0
|
|
20240502,111600,98042200,66700,66700,66700,66700,0
|
|
20240502,111500,98042200,66700,66700,66700,66700,0
|
|
20240502,111400,98042200,66700,66700,66700,66700,1
|
|
20240502,111300,97975500,66700,66600,66700,66600,4
|
|
20240502,111200,97708900,66700,66700,66700,66700,1
|
|
20240502,111100,97642200,66600,66600,66600,66600,0
|
|
20240502,111000,97642200,66600,66600,66600,66600,0
|
|
20240502,110900,97642200,66600,66600,66600,66600,0
|
|
20240502,110800,97642200,66600,66600,66600,66600,0
|
|
20240502,110700,97642200,66600,66600,66600,66600,0
|
|
20240502,110600,97642200,66600,66600,66600,66600,1
|
|
20240502,110500,97575600,66700,66700,66700,66700,0
|
|
20240502,110400,97575600,66700,66700,66700,66700,0
|
|
20240502,110300,97575600,66700,66700,66700,66700,0
|
|
20240502,110200,97575600,66700,66700,66700,66700,0
|
|
20240502,110100,97575600,66700,66700,66700,66700,1
|
|
20240502,110000,97508900,66700,66700,66700,66700,0
|
|
20240502,105900,97508900,66700,66700,66700,66700,0
|
|
20240502,105800,97508900,66700,66700,66700,66700,0
|
|
20240502,105700,97508900,66700,66700,66700,66700,0
|
|
20240502,105600,97508900,66700,66700,66700,66700,0
|
|
20240502,105500,97508900,66700,66700,66700,66700,0
|
|
20240502,105400,97508900,66700,66700,66700,66700,0
|
|
20240502,105300,97508900,66700,66700,66700,66700,0
|
|
20240502,105200,97508900,66700,66700,66700,66700,0
|
|
20240502,105100,97508900,66700,66500,66700,66500,156
|
|
20240502,105000,87130300,66500,66500,66500,66500,31
|
|
20240502,104900,85068800,66500,66500,66500,66500,0
|
|
20240502,104800,85068800,66500,66500,66500,66500,0
|
|
20240502,104700,85068800,66500,66500,66500,66500,0
|
|
20240502,104600,85068800,66500,66500,66500,66500,110
|
|
20240502,104500,77753800,66600,66600,66600,66600,0
|
|
20240502,104400,77753800,66600,66600,66600,66600,0
|
|
20240502,104300,77753800,66600,66600,66600,66600,0
|
|
20240502,104200,77753800,66600,66600,66600,66600,0
|
|
20240502,104100,77753800,66600,66600,66600,66600,0
|
|
20240502,104000,77753800,66600,66600,66600,66600,0
|
|
20240502,103900,77753800,66600,66600,66600,66600,0
|
|
20240502,103800,77753800,66600,66600,66600,66600,0
|
|
20240502,103700,77753800,66600,66600,66600,66600,4
|
|
20240502,103600,77487400,66600,66600,66600,66600,0
|
|
20240502,103500,77487400,66600,66600,66600,66600,0
|
|
20240502,103400,77487400,66600,66600,66600,66600,0
|
|
20240502,103300,77487400,66600,66600,66600,66600,32
|
|
20240502,103200,75356200,66600,66600,66600,66600,20
|
|
20240502,103100,74024200,66700,66700,66700,66700,0
|
|
20240502,103000,74024200,66700,66700,66700,66700,0
|
|
20240502,102900,74024200,66700,66700,66700,66700,1
|
|
20240502,102800,73957500,66700,66700,66700,66700,0
|
|
20240502,102700,73957500,66700,66700,66700,66700,9
|
|
20240502,102600,73357200,66700,66700,66700,66700,10
|
|
20240502,102500,72690200,66600,66600,66600,66600,37
|
|
20240502,102400,70226000,66600,66600,66600,66600,0
|
|
20240502,102300,70226000,66600,66600,66600,66600,0
|
|
20240502,102200,70226000,66600,66600,66600,66600,0
|
|
20240502,102100,70226000,66600,66600,66600,66600,25
|
|
20240502,102000,68561000,66600,66600,66600,66600,25
|
|
20240502,101900,66896000,66600,66600,66600,66600,5
|
|
20240502,101800,66563000,66600,66600,66600,66600,0
|
|
20240502,101700,66563000,66600,66600,66600,66600,0
|
|
20240502,101600,66563000,66600,66600,66600,66600,0
|
|
20240502,101500,66563000,66600,66600,66600,66600,18
|
|
20240502,101400,65364200,66600,66600,66600,66600,3
|
|
20240502,101300,65164400,66500,66500,66500,66500,0
|
|
20240502,101200,65164400,66500,66500,66500,66500,10
|
|
20240502,101100,64499400,66600,66600,66600,66600,81
|
|
20240502,101000,59104800,66600,66600,66600,66600,1
|
|
20240502,100900,59038200,66600,66600,66600,66600,0
|
|
20240502,100800,59038200,66600,66600,66600,66600,0
|
|
20240502,100700,59038200,66600,66600,66600,66600,0
|
|
20240502,100600,59038200,66600,66600,66600,66600,0
|
|
20240502,100500,59038200,66600,66600,66600,66600,0
|
|
20240502,100400,59038200,66600,66600,66600,66600,0
|
|
20240502,100300,59038200,66600,66600,66600,66600,0
|
|
20240502,100200,59038200,66600,66600,66600,66600,0
|
|
20240502,100100,59038200,66600,66600,66600,66600,0
|
|
20240502,100000,59038200,66600,66600,66600,66600,1
|
|
20240502,095900,58971600,66600,66600,66600,66600,0
|
|
20240502,095800,58971600,66600,66600,66600,66600,0
|
|
20240502,095700,58971600,66600,66600,66600,66600,3
|
|
20240502,095600,58771800,66700,66700,66700,66700,0
|
|
20240502,095500,58771800,66700,66700,66700,66700,0
|
|
20240502,095400,58771800,66700,66700,66700,66700,0
|
|
20240502,095300,58771800,66700,66700,66700,66700,3
|
|
20240502,095200,58571700,66700,66700,66700,66700,0
|
|
20240502,095100,58571700,66700,66700,66700,66700,2
|
|
20240502,095000,58438300,66600,66600,66600,66600,0
|
|
20240502,094900,58438300,66600,66700,66700,66600,258
|
|
20240502,094800,41255400,66800,66800,66800,66800,5
|
|
20240502,094700,40921400,66800,66800,66800,66800,1
|
|
20240502,094600,40854600,66800,66800,66800,66800,0
|
|
20240502,094500,40854600,66800,66800,66800,66800,1
|
|
20240502,094400,40787800,66800,66800,66800,66800,1
|
|
20240502,094300,40721000,66800,66800,66800,66800,0
|
|
20240502,094200,40721000,66800,66800,66800,66800,1
|
|
20240502,094100,40654200,66700,66700,66700,66700,0
|
|
20240502,094000,40654200,66700,66700,66700,66700,0
|
|
20240502,093900,40654200,66700,66700,66700,66700,2
|
|
20240502,093800,40520800,66600,66600,66600,66600,0
|
|
20240502,093700,40520800,66600,66600,66600,66600,204
|
|
20240502,093600,26934400,66600,66600,66600,66600,0
|
|
20240502,093500,26934400,66600,66600,66900,66600,22
|
|
20240502,093400,25466200,66600,66800,66800,66600,50
|
|
20240502,093300,22134600,66800,66800,66800,66800,23
|
|
20240502,093200,20598200,66700,66700,66700,66700,3
|
|
20240502,093100,20398100,66600,66600,66600,66600,0
|
|
20240502,093000,20398100,66600,66600,66600,66600,61
|
|
20240502,092900,16335500,66600,66600,66600,66600,1
|
|
20240502,092800,16268900,66600,66600,66600,66600,1
|
|
20240502,092700,16202300,66600,66600,66600,66600,0
|
|
20240502,092600,16202300,66600,66600,66600,66600,16
|
|
20240502,092500,15136700,66500,66500,66500,66500,6
|
|
20240502,092400,14737700,66600,66600,66600,66600,2
|
|
20240502,092300,14604500,66700,66700,66700,66700,24
|
|
20240502,092200,13003700,66700,66700,66700,66700,1
|
|
20240502,092100,12937000,66700,66700,66700,66700,11
|
|
20240502,092000,12203300,66700,66700,66700,66700,1
|
|
20240502,091900,12136600,66600,66600,66600,66600,2
|
|
20240502,091800,12003400,66600,66600,66600,66600,0
|
|
20240502,091700,12003400,66600,66600,66600,66600,0
|
|
20240502,091600,12003400,66600,66800,66800,66600,36
|
|
20240502,091500,9602400,66800,66800,66800,66800,0
|
|
20240502,091400,9602400,66800,66800,66800,66800,7
|
|
20240502,091300,9134800,66700,66700,66700,66700,1
|
|
20240502,091200,9068100,66800,66800,66800,66800,7
|
|
20240502,091100,8600500,66800,66800,66800,66800,1
|
|
20240502,091000,8533700,66800,66800,66900,66700,38
|
|
20240502,090900,5996700,66800,66800,66800,66800,3
|
|
20240502,090800,5796300,66700,66700,66700,66700,45
|
|
20240502,090700,2794800,66600,66600,66600,66600,0
|
|
20240502,090600,2794800,66600,66600,66600,66600,6
|
|
20240502,090500,2395200,66600,66600,66600,66600,8
|
|
20240502,090400,1862400,66600,66600,66600,66600,0
|
|
20240502,090300,1862400,66600,66600,66600,66600,4
|
|
20240502,090200,1596000,66500,66500,66500,66500,18
|
|
20240502,090100,399000,66500,66500,66500,66500,0
|
|
20240502,090000,399000,66500,66500,66500,66500,6
|