653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,195000,74871600,66600,66600,66600,66600,14
|
|
20240503,194900,74871600,66600,66600,66600,66600,0
|
|
20240503,194800,74871600,66600,66600,66600,66600,0
|
|
20240503,194700,74871600,66600,66600,66600,66600,0
|
|
20240503,194600,74871600,66600,66600,66600,66600,0
|
|
20240503,194500,74871600,66600,66600,66600,66600,0
|
|
20240503,194400,74871600,66600,66600,66600,66600,0
|
|
20240503,194300,74871600,66600,66600,66600,66600,0
|
|
20240503,194200,74871600,66600,66600,66600,66600,0
|
|
20240503,194100,74871600,66600,66600,66600,66600,0
|
|
20240503,194000,74871600,66600,66600,66600,66600,0
|
|
20240503,193900,74871600,66600,66600,66600,66600,0
|
|
20240503,193800,74871600,66600,66600,66600,66600,0
|
|
20240503,193700,74871600,66600,66600,66600,66600,0
|
|
20240503,193600,74871600,66600,66600,66600,66600,0
|
|
20240503,193500,74871600,66600,66600,66600,66600,0
|
|
20240503,193400,74871600,66600,66600,66600,66600,0
|
|
20240503,193300,74871600,66600,66600,66600,66600,0
|
|
20240503,193200,74871600,66600,66600,66600,66600,0
|
|
20240503,193100,74871600,66600,66600,66600,66600,0
|
|
20240503,193000,74871600,66600,66600,66600,66600,0
|
|
20240503,192900,74871600,66600,66600,66600,66600,0
|
|
20240503,192800,74871600,66600,66600,66600,66600,0
|
|
20240503,192700,74871600,66600,66600,66600,66600,0
|
|
20240503,192600,74871600,66600,66600,66600,66600,0
|
|
20240503,192500,74871600,66600,66600,66600,66600,0
|
|
20240503,192400,74871600,66600,66600,66600,66600,0
|
|
20240503,192300,74871600,66600,66600,66600,66600,0
|
|
20240503,192200,74871600,66600,66600,66600,66600,0
|
|
20240503,192100,74871600,66600,66600,66600,66600,0
|
|
20240503,192000,74871600,66600,66600,66600,66600,14
|
|
20240503,191900,74871600,66600,66600,66600,66600,0
|
|
20240503,191800,74871600,66600,66600,66600,66600,0
|
|
20240503,191700,74871600,66600,66600,66600,66600,0
|
|
20240503,191600,74871600,66600,66600,66600,66600,0
|
|
20240503,191500,74871600,66600,66600,66600,66600,0
|
|
20240503,191400,74871600,66600,66600,66600,66600,0
|
|
20240503,191300,74871600,66600,66600,66600,66600,0
|
|
20240503,191200,74871600,66600,66600,66600,66600,0
|
|
20240503,191100,74871600,66600,66600,66600,66600,0
|
|
20240503,191000,74871600,66600,66600,66600,66600,0
|
|
20240503,190900,74871600,66600,66600,66600,66600,0
|
|
20240503,190800,74871600,66600,66600,66600,66600,0
|
|
20240503,190700,74871600,66600,66600,66600,66600,0
|
|
20240503,190600,74871600,66600,66600,66600,66600,0
|
|
20240503,190500,74871600,66600,66600,66600,66600,0
|
|
20240503,190400,74871600,66600,66600,66600,66600,0
|
|
20240503,190300,74871600,66600,66600,66600,66600,0
|
|
20240503,190200,74871600,66600,66600,66600,66600,0
|
|
20240503,190100,74871600,66600,66600,66600,66600,0
|
|
20240503,190000,74871600,66600,66600,66600,66600,0
|
|
20240503,185900,74871600,66600,66600,66600,66600,0
|
|
20240503,185800,74871600,66600,66600,66600,66600,0
|
|
20240503,185700,74871600,66600,66600,66600,66600,0
|
|
20240503,185600,74871600,66600,66600,66600,66600,0
|
|
20240503,185500,74871600,66600,66600,66600,66600,0
|
|
20240503,185400,74871600,66600,66600,66600,66600,0
|
|
20240503,185300,74871600,66600,66600,66600,66600,0
|
|
20240503,185200,74871600,66600,66600,66600,66600,0
|
|
20240503,185100,74871600,66600,66600,66600,66600,0
|
|
20240503,185000,74871600,66600,66600,66600,66600,14
|
|
20240503,184900,74871600,66600,66600,66600,66600,0
|
|
20240503,184800,74871600,66600,66600,66600,66600,0
|
|
20240503,184700,74871600,66600,66600,66600,66600,0
|
|
20240503,184600,74871600,66600,66600,66600,66600,0
|
|
20240503,184500,74871600,66600,66600,66600,66600,0
|
|
20240503,184400,74871600,66600,66600,66600,66600,0
|
|
20240503,184300,74871600,66600,66600,66600,66600,0
|
|
20240503,184200,74871600,66600,66600,66600,66600,0
|
|
20240503,184100,74871600,66600,66600,66600,66600,0
|
|
20240503,184000,74871600,66600,66600,66600,66600,0
|
|
20240503,183900,74871600,66600,66600,66600,66600,0
|
|
20240503,183800,74871600,66600,66600,66600,66600,0
|
|
20240503,183700,74871600,66600,66600,66600,66600,0
|
|
20240503,183600,74871600,66600,66600,66600,66600,0
|
|
20240503,183500,74871600,66600,66600,66600,66600,0
|
|
20240503,183400,74871600,66600,66600,66600,66600,0
|
|
20240503,183300,74871600,66600,66600,66600,66600,0
|
|
20240503,183200,74871600,66600,66600,66600,66600,0
|
|
20240503,183100,74871600,66600,66600,66600,66600,0
|
|
20240503,183000,74871600,66600,66600,66600,66600,0
|
|
20240503,182900,74871600,66600,66600,66600,66600,0
|
|
20240503,182800,74871600,66600,66600,66600,66600,0
|
|
20240503,182700,74871600,66600,66600,66600,66600,0
|
|
20240503,182600,74871600,66600,66600,66600,66600,0
|
|
20240503,182500,74871600,66600,66600,66600,66600,0
|
|
20240503,182400,74871600,66600,66600,66600,66600,0
|
|
20240503,182300,74871600,66600,66600,66600,66600,0
|
|
20240503,182200,74871600,66600,66600,66600,66600,0
|
|
20240503,182100,74871600,66600,66600,66600,66600,0
|
|
20240503,182000,74871600,66600,66600,66600,66600,14
|
|
20240503,181900,74871600,66600,66600,66600,66600,0
|
|
20240503,181800,74871600,66600,66600,66600,66600,0
|
|
20240503,181700,74871600,66600,66600,66600,66600,0
|
|
20240503,181600,74871600,66600,66600,66600,66600,0
|
|
20240503,181500,74871600,66600,66600,66600,66600,0
|
|
20240503,181400,74871600,66600,66600,66600,66600,0
|
|
20240503,181300,74871600,66600,66600,66600,66600,0
|
|
20240503,181200,74871600,66600,66600,66600,66600,0
|
|
20240503,181100,74871600,66600,66600,66600,66600,0
|
|
20240503,181000,74871600,66600,66600,66600,66600,0
|
|
20240503,180900,74871600,66600,66600,66600,66600,0
|
|
20240503,180800,74871600,66600,66600,66600,66600,0
|
|
20240503,180700,74871600,66600,66600,66600,66600,0
|
|
20240503,180600,74871600,66600,66600,66600,66600,0
|
|
20240503,180500,74871600,66600,66600,66600,66600,0
|
|
20240503,180400,74871600,66600,66600,66600,66600,0
|
|
20240503,180300,74871600,66600,66600,66600,66600,0
|
|
20240503,180200,74871600,66600,66600,66600,66600,0
|
|
20240503,180100,74871600,66600,66600,66600,66600,0
|
|
20240503,180000,74871600,66600,66600,66600,66600,0
|
|
20240503,175900,74871600,66600,66600,66600,66600,0
|
|
20240503,175800,74871600,66600,66600,66600,66600,0
|
|
20240503,175700,74871600,66600,66600,66600,66600,0
|
|
20240503,175600,74871600,66600,66600,66600,66600,0
|
|
20240503,175500,74871600,66600,66600,66600,66600,0
|
|
20240503,175400,74871600,66600,66600,66600,66600,0
|
|
20240503,175300,74871600,66600,66600,66600,66600,0
|
|
20240503,175200,74871600,66600,66600,66600,66600,0
|
|
20240503,175100,74871600,66600,66600,66600,66600,0
|
|
20240503,175000,74871600,66600,66600,66600,66600,14
|
|
20240503,174900,74871600,66600,66600,66600,66600,0
|
|
20240503,174800,74871600,66600,66600,66600,66600,0
|
|
20240503,174700,74871600,66600,66600,66600,66600,0
|
|
20240503,174600,74871600,66600,66600,66600,66600,0
|
|
20240503,174500,74871600,66600,66600,66600,66600,0
|
|
20240503,174400,74871600,66600,66600,66600,66600,0
|
|
20240503,174300,74871600,66600,66600,66600,66600,0
|
|
20240503,174200,74871600,66600,66600,66600,66600,0
|
|
20240503,174100,74871600,66600,66600,66600,66600,0
|
|
20240503,174000,74871600,66600,66600,66600,66600,0
|
|
20240503,173900,74871600,66600,66600,66600,66600,0
|
|
20240503,173800,74871600,66600,66600,66600,66600,0
|
|
20240503,173700,74871600,66600,66600,66600,66600,0
|
|
20240503,173600,74871600,66600,66600,66600,66600,0
|
|
20240503,173500,74871600,66600,66600,66600,66600,0
|
|
20240503,173400,74871600,66600,66600,66600,66600,0
|
|
20240503,173300,74871600,66600,66600,66600,66600,0
|
|
20240503,173200,74871600,66600,66600,66600,66600,0
|
|
20240503,173100,74871600,66600,66600,66600,66600,0
|
|
20240503,173000,74871600,66600,66600,66600,66600,0
|
|
20240503,172900,74871600,66600,66600,66600,66600,0
|
|
20240503,172800,74871600,66600,66600,66600,66600,0
|
|
20240503,172700,74871600,66600,66600,66600,66600,0
|
|
20240503,172600,74871600,66600,66600,66600,66600,0
|
|
20240503,172500,74871600,66600,66600,66600,66600,0
|
|
20240503,172400,74871600,66600,66600,66600,66600,0
|
|
20240503,172300,74871600,66600,66600,66600,66600,0
|
|
20240503,172200,74871600,66600,66600,66600,66600,0
|
|
20240503,172100,74871600,66600,66600,66600,66600,0
|
|
20240503,172000,74871600,66600,66600,66600,66600,14
|
|
20240503,171900,74871600,66600,66600,66600,66600,0
|
|
20240503,171800,74871600,66600,66600,66600,66600,0
|
|
20240503,171700,74871600,66600,66600,66600,66600,0
|
|
20240503,171600,74871600,66600,66600,66600,66600,0
|
|
20240503,171500,74871600,66600,66600,66600,66600,0
|
|
20240503,171400,74871600,66600,66600,66600,66600,0
|
|
20240503,171300,74871600,66600,66600,66600,66600,0
|
|
20240503,171200,74871600,66600,66600,66600,66600,0
|
|
20240503,171100,74871600,66600,66600,66600,66600,0
|
|
20240503,171000,74871600,66600,66600,66600,66600,0
|
|
20240503,170900,74871600,66600,66600,66600,66600,0
|
|
20240503,170800,74871600,66600,66600,66600,66600,0
|
|
20240503,170700,74871600,66600,66600,66600,66600,0
|
|
20240503,170600,74871600,66600,66600,66600,66600,0
|
|
20240503,170500,74871600,66600,66600,66600,66600,0
|
|
20240503,170400,74871600,66600,66600,66600,66600,0
|
|
20240503,170300,74871600,66600,66600,66600,66600,0
|
|
20240503,170200,74871600,66600,66600,66600,66600,0
|
|
20240503,170100,74871600,66600,66600,66600,66600,0
|
|
20240503,170000,74871600,66600,66600,66600,66600,0
|
|
20240503,165900,74871600,66600,66600,66600,66600,0
|
|
20240503,165800,74871600,66600,66600,66600,66600,0
|
|
20240503,165700,74871600,66600,66600,66600,66600,0
|
|
20240503,165600,74871600,66600,66600,66600,66600,0
|
|
20240503,165500,74871600,66600,66600,66600,66600,0
|
|
20240503,165400,74871600,66600,66600,66600,66600,0
|
|
20240503,165300,74871600,66600,66600,66600,66600,0
|
|
20240503,165200,74871600,66600,66600,66600,66600,0
|
|
20240503,165100,74871600,66600,66600,66600,66600,0
|
|
20240503,165000,74871600,66600,66600,66600,66600,14
|
|
20240503,164900,74871600,66600,66600,66600,66600,0
|
|
20240503,164800,74871600,66600,66600,66600,66600,0
|
|
20240503,164700,74871600,66600,66600,66600,66600,0
|
|
20240503,164600,74871600,66600,66600,66600,66600,0
|
|
20240503,164500,74871600,66600,66600,66600,66600,0
|
|
20240503,164400,74871600,66600,66600,66600,66600,0
|
|
20240503,164300,74871600,66600,66600,66600,66600,0
|
|
20240503,164200,74871600,66600,66600,66600,66600,0
|
|
20240503,164100,74871600,66600,66600,66600,66600,0
|
|
20240503,164000,74871600,66600,66600,66600,66600,0
|
|
20240503,163900,74871600,66600,66600,66600,66600,0
|
|
20240503,163800,74871600,66600,66600,66600,66600,0
|
|
20240503,163700,74871600,66600,66600,66600,66600,0
|
|
20240503,163600,74871600,66600,66600,66600,66600,0
|
|
20240503,163500,74871600,66600,66600,66600,66600,0
|
|
20240503,163400,74871600,66600,66600,66600,66600,0
|
|
20240503,163300,74871600,66600,66600,66600,66600,0
|
|
20240503,163200,74871600,66600,66600,66600,66600,0
|
|
20240503,163100,74871600,66600,66600,66600,66600,0
|
|
20240503,163000,74871600,66600,66600,66600,66600,0
|
|
20240503,162900,74871600,66600,66600,66600,66600,0
|
|
20240503,162800,74871600,66600,66600,66600,66600,0
|
|
20240503,162700,74871600,66600,66600,66600,66600,0
|
|
20240503,162600,74871600,66600,66600,66600,66600,0
|
|
20240503,162500,74871600,66600,66600,66600,66600,0
|
|
20240503,162400,74871600,66600,66600,66600,66600,0
|
|
20240503,162300,74871600,66600,66600,66600,66600,0
|
|
20240503,162200,74871600,66600,66600,66600,66600,0
|
|
20240503,162100,74871600,66600,66600,66600,66600,0
|
|
20240503,162000,74871600,66600,66600,66600,66600,14
|
|
20240503,161900,74871600,66600,66600,66600,66600,0
|
|
20240503,161800,74871600,66600,66600,66600,66600,0
|
|
20240503,161700,74871600,66600,66600,66600,66600,0
|
|
20240503,161600,74871600,66600,66600,66600,66600,0
|
|
20240503,161500,74871600,66600,66600,66600,66600,0
|
|
20240503,161400,74871600,66600,66600,66600,66600,0
|
|
20240503,161300,74871600,66600,66600,66600,66600,0
|
|
20240503,161200,74871600,66600,66600,66600,66600,0
|
|
20240503,161100,74871600,66600,66600,66600,66600,0
|
|
20240503,161000,74871600,66600,66600,66600,66600,0
|
|
20240503,160900,74871600,66600,66600,66600,66600,0
|
|
20240503,160800,74871600,66600,66600,66600,66600,0
|
|
20240503,160700,74871600,66600,66600,66600,66600,0
|
|
20240503,160600,74871600,66600,66600,66600,66600,0
|
|
20240503,160500,74871600,66600,66600,66600,66600,0
|
|
20240503,160400,74871600,66600,66600,66600,66600,0
|
|
20240503,160300,74871600,66600,66600,66600,66600,0
|
|
20240503,160200,74871600,66600,66600,66600,66600,0
|
|
20240503,160100,74871600,66600,66600,66600,66600,0
|
|
20240503,160000,74871600,66600,66600,66600,66600,0
|
|
20240503,155900,74871600,66600,66600,66600,66600,0
|
|
20240503,155800,74871600,66600,66600,66600,66600,0
|
|
20240503,155700,74871600,66600,66600,66600,66600,0
|
|
20240503,155600,74871600,66600,66600,66600,66600,0
|
|
20240503,155500,74871600,66600,66600,66600,66600,0
|
|
20240503,155400,74871600,66600,66600,66600,66600,0
|
|
20240503,155300,74871600,66600,66600,66600,66600,0
|
|
20240503,155200,74871600,66600,66600,66600,66600,0
|
|
20240503,155100,74871600,66600,66600,66600,66600,0
|
|
20240503,155000,74871600,66600,66600,66600,66600,14
|
|
20240503,154900,74871600,66600,66600,66600,66600,0
|
|
20240503,154800,74871600,66600,66600,66600,66600,0
|
|
20240503,154700,74871600,66600,66600,66600,66600,0
|
|
20240503,154600,74871600,66600,66600,66600,66600,0
|
|
20240503,154500,74871600,66600,66600,66600,66600,0
|
|
20240503,154400,74871600,66600,66600,66600,66600,0
|
|
20240503,154300,74871600,66600,66600,66600,66600,0
|
|
20240503,154200,74871600,66600,66600,66600,66600,0
|
|
20240503,154100,74871600,66600,66600,66600,66600,0
|
|
20240503,154000,74871600,66600,66600,66600,66600,0
|
|
20240503,153900,74871600,66600,66600,66600,66600,0
|
|
20240503,153800,74871600,66600,66600,66600,66600,0
|
|
20240503,153700,74871600,66600,66600,66600,66600,0
|
|
20240503,153600,74871600,66600,66600,66600,66600,0
|
|
20240503,153500,74871600,66600,66600,66600,66600,0
|
|
20240503,153400,74871600,66600,66600,66600,66600,0
|
|
20240503,153300,74871600,66600,66600,66600,66600,0
|
|
20240503,153200,74871600,66600,66600,66600,66600,0
|
|
20240503,153100,74871600,66600,66600,66600,66600,0
|
|
20240503,153000,74871600,66600,66600,66600,66600,14
|
|
20240503,152900,73939200,66600,66600,66600,66600,0
|
|
20240503,152800,73939200,66600,66600,66600,66600,0
|
|
20240503,152700,73939200,66600,66600,66600,66600,0
|
|
20240503,152600,73939200,66600,66600,66600,66600,0
|
|
20240503,152500,73939200,66600,66600,66600,66600,0
|
|
20240503,152400,73939200,66600,66600,66600,66600,0
|
|
20240503,152300,73939200,66600,66600,66600,66600,0
|
|
20240503,152200,73939200,66600,66600,66600,66600,0
|
|
20240503,152100,73939200,66600,66600,66600,66600,0
|
|
20240503,152000,73939200,66600,66600,66600,66600,0
|
|
20240503,151900,73939200,66600,66600,66600,66600,5
|
|
20240503,151800,73606200,66600,66600,66600,66600,0
|
|
20240503,151700,73606200,66600,66600,66600,66600,0
|
|
20240503,151600,73606200,66600,66600,66600,66600,2
|
|
20240503,151500,73473000,66600,66600,66600,66600,3
|
|
20240503,151400,73273200,66500,66500,66500,66500,0
|
|
20240503,151300,73273200,66500,66500,66500,66500,0
|
|
20240503,151200,73273200,66500,66500,66500,66500,0
|
|
20240503,151100,73273200,66500,66500,66500,66500,0
|
|
20240503,151000,73273200,66500,66500,66500,66500,1
|
|
20240503,150900,73206700,66500,66500,66500,66500,0
|
|
20240503,150800,73206700,66500,66500,66500,66500,0
|
|
20240503,150700,73206700,66500,66500,66500,66500,0
|
|
20240503,150600,73206700,66500,66500,66500,66500,0
|
|
20240503,150500,73206700,66500,66500,66500,66500,0
|
|
20240503,150400,73206700,66500,66500,66500,66500,0
|
|
20240503,150300,73206700,66500,66500,66500,66500,0
|
|
20240503,150200,73206700,66500,66500,66500,66500,0
|
|
20240503,150100,73206700,66500,66500,66500,66500,0
|
|
20240503,150000,73206700,66500,66600,66600,66500,2
|
|
20240503,145900,73073600,66500,66500,66500,66500,0
|
|
20240503,145800,73073600,66500,66500,66500,66500,0
|
|
20240503,145700,73073600,66500,66500,66500,66500,0
|
|
20240503,145600,73073600,66500,66500,66500,66500,0
|
|
20240503,145500,73073600,66500,66500,66500,66500,0
|
|
20240503,145400,73073600,66500,66500,66500,66500,0
|
|
20240503,145300,73073600,66500,66500,66500,66500,0
|
|
20240503,145200,73073600,66500,66500,66500,66500,0
|
|
20240503,145100,73073600,66500,66500,66500,66500,0
|
|
20240503,145000,73073600,66500,66500,66500,66500,40
|
|
20240503,144900,70413600,66600,66600,66600,66600,0
|
|
20240503,144800,70413600,66600,66600,66600,66600,0
|
|
20240503,144700,70413600,66600,66600,66600,66600,0
|
|
20240503,144600,70413600,66600,66600,66600,66600,0
|
|
20240503,144500,70413600,66600,66600,66600,66600,0
|
|
20240503,144400,70413600,66600,66600,66600,66600,0
|
|
20240503,144300,70413600,66600,66600,66600,66600,0
|
|
20240503,144200,70413600,66600,66600,66600,66600,0
|
|
20240503,144100,70413600,66600,66600,66600,66600,3
|
|
20240503,144000,70213800,66600,66600,66600,66600,0
|
|
20240503,143900,70213800,66600,66600,66600,66600,0
|
|
20240503,143800,70213800,66600,66600,66600,66600,0
|
|
20240503,143700,70213800,66600,66600,66600,66600,0
|
|
20240503,143600,70213800,66600,66600,66600,66600,10
|
|
20240503,143500,69547800,66600,66600,66600,66600,0
|
|
20240503,143400,69547800,66600,66600,66600,66600,0
|
|
20240503,143300,69547800,66600,66600,66600,66600,0
|
|
20240503,143200,69547800,66600,66600,66600,66600,0
|
|
20240503,143100,69547800,66600,66600,66600,66600,0
|
|
20240503,143000,69547800,66600,66600,66600,66600,0
|
|
20240503,142900,69547800,66600,66600,66600,66600,0
|
|
20240503,142800,69547800,66600,66600,66600,66600,0
|
|
20240503,142700,69547800,66600,66600,66600,66600,0
|
|
20240503,142600,69547800,66600,66600,66600,66600,0
|
|
20240503,142500,69547800,66600,66600,66600,66600,0
|
|
20240503,142400,69547800,66600,66600,66600,66600,0
|
|
20240503,142300,69547800,66600,66600,66600,66600,0
|
|
20240503,142200,69547800,66600,66600,66600,66600,2
|
|
20240503,142100,69414600,66600,66600,66600,66600,0
|
|
20240503,142000,69414600,66600,66600,66600,66600,0
|
|
20240503,141900,69414600,66600,66600,66600,66600,0
|
|
20240503,141800,69414600,66600,66600,66600,66600,0
|
|
20240503,141700,69414600,66600,66600,66600,66600,0
|
|
20240503,141600,69414600,66600,66600,66600,66600,0
|
|
20240503,141500,69414600,66600,66600,66600,66600,0
|
|
20240503,141400,69414600,66600,66600,66600,66600,0
|
|
20240503,141300,69414600,66600,66600,66600,66600,0
|
|
20240503,141200,69414600,66600,66600,66600,66600,0
|
|
20240503,141100,69414600,66600,66600,66600,66600,0
|
|
20240503,141000,69414600,66600,66600,66600,66600,0
|
|
20240503,140900,69414600,66600,66600,66600,66600,0
|
|
20240503,140800,69414600,66600,66600,66600,66600,0
|
|
20240503,140700,69414600,66600,66600,66600,66600,0
|
|
20240503,140600,69414600,66600,66600,66600,66600,0
|
|
20240503,140500,69414600,66600,66600,66600,66600,0
|
|
20240503,140400,69414600,66600,66600,66600,66600,0
|
|
20240503,140300,69414600,66600,66600,66600,66600,0
|
|
20240503,140200,69414600,66600,66600,66600,66600,0
|
|
20240503,140100,69414600,66600,66600,66600,66600,0
|
|
20240503,140000,69414600,66600,66600,66600,66600,0
|
|
20240503,135900,69414600,66600,66600,66600,66600,0
|
|
20240503,135800,69414600,66600,66600,66600,66600,0
|
|
20240503,135700,69414600,66600,66600,66600,66600,0
|
|
20240503,135600,69414600,66600,66600,66600,66600,0
|
|
20240503,135500,69414600,66600,66600,66600,66600,0
|
|
20240503,135400,69414600,66600,66600,66600,66600,0
|
|
20240503,135300,69414600,66600,66600,66600,66600,18
|
|
20240503,135200,68215800,66700,66700,66700,66700,0
|
|
20240503,135100,68215800,66700,66700,66700,66700,0
|
|
20240503,135000,68215800,66700,66700,66700,66700,0
|
|
20240503,134900,68215800,66700,66700,66700,66700,3
|
|
20240503,134800,68015700,66600,66600,66600,66600,30
|
|
20240503,134700,66017700,66600,66600,66600,66600,1
|
|
20240503,134600,65951100,66600,66600,66600,66600,1
|
|
20240503,134500,65884500,66600,66600,66600,66600,0
|
|
20240503,134400,65884500,66600,66600,66600,66600,0
|
|
20240503,134300,65884500,66600,66600,66600,66600,0
|
|
20240503,134200,65884500,66600,66600,66600,66600,0
|
|
20240503,134100,65884500,66600,66600,66600,66600,31
|
|
20240503,134000,63819900,66600,66600,66600,66600,0
|
|
20240503,133900,63819900,66600,66600,66600,66600,19
|
|
20240503,133800,62554500,66600,66600,66600,66600,0
|
|
20240503,133700,62554500,66600,66600,66600,66600,0
|
|
20240503,133600,62554500,66600,66600,66600,66600,0
|
|
20240503,133500,62554500,66600,66600,66600,66600,0
|
|
20240503,133400,62554500,66600,66600,66600,66600,0
|
|
20240503,133300,62554500,66600,66600,66600,66600,0
|
|
20240503,133200,62554500,66600,66600,66600,66600,0
|
|
20240503,133100,62554500,66600,66600,66600,66600,0
|
|
20240503,133000,62554500,66600,66600,66600,66600,0
|
|
20240503,132900,62554500,66600,66600,66600,66600,0
|
|
20240503,132800,62554500,66600,66600,66600,66600,0
|
|
20240503,132700,62554500,66600,66600,66600,66600,0
|
|
20240503,132600,62554500,66600,66600,66600,66600,0
|
|
20240503,132500,62554500,66600,66600,66600,66600,3
|
|
20240503,132400,62354700,66400,66400,66400,66400,0
|
|
20240503,132300,62354700,66400,66400,66400,66400,0
|
|
20240503,132200,62354700,66400,66400,66400,66400,0
|
|
20240503,132100,62354700,66400,66400,66400,66400,1
|
|
20240503,132000,62288300,66400,66400,66400,66400,0
|
|
20240503,131900,62288300,66400,66400,66400,66400,0
|
|
20240503,131800,62288300,66400,66400,66400,66400,0
|
|
20240503,131700,62288300,66400,66400,66400,66400,0
|
|
20240503,131600,62288300,66400,66400,66400,66400,0
|
|
20240503,131500,62288300,66400,66400,66400,66400,0
|
|
20240503,131400,62288300,66400,66400,66400,66400,0
|
|
20240503,131300,62288300,66400,66400,66400,66400,0
|
|
20240503,131200,62288300,66400,66400,66400,66400,0
|
|
20240503,131100,62288300,66400,66400,66400,66400,0
|
|
20240503,131000,62288300,66400,66500,66500,66400,7
|
|
20240503,130900,61823100,66600,66600,66600,66600,0
|
|
20240503,130800,61823100,66600,66600,66600,66600,0
|
|
20240503,130700,61823100,66600,66600,66600,66600,0
|
|
20240503,130600,61823100,66600,66600,66600,66600,0
|
|
20240503,130500,61823100,66600,66600,66600,66600,0
|
|
20240503,130400,61823100,66600,66600,66600,66600,0
|
|
20240503,130300,61823100,66600,66600,66600,66600,0
|
|
20240503,130200,61823100,66600,66600,66600,66600,0
|
|
20240503,130100,61823100,66600,66600,66600,66600,0
|
|
20240503,130000,61823100,66600,66600,66600,66600,1
|
|
20240503,125900,61756500,66600,66600,66600,66600,0
|
|
20240503,125800,61756500,66600,66600,66600,66600,0
|
|
20240503,125700,61756500,66600,66600,66600,66600,15
|
|
20240503,125600,60757500,66700,66700,66700,66700,1
|
|
20240503,125500,60690800,66700,66700,66700,66700,0
|
|
20240503,125400,60690800,66700,66700,66700,66700,2
|
|
20240503,125300,60557400,66600,66600,66600,66600,43
|
|
20240503,125200,57693600,66600,66600,66600,66600,0
|
|
20240503,125100,57693600,66600,66600,66600,66600,0
|
|
20240503,125000,57693600,66600,66600,66600,66600,0
|
|
20240503,124900,57693600,66600,66600,66600,66600,0
|
|
20240503,124800,57693600,66600,66600,66600,66600,0
|
|
20240503,124700,57693600,66600,66600,66600,66600,1
|
|
20240503,124600,57627000,66600,66600,66600,66600,0
|
|
20240503,124500,57627000,66600,66600,66600,66600,0
|
|
20240503,124400,57627000,66600,66600,66600,66600,0
|
|
20240503,124300,57627000,66600,66600,66600,66600,2
|
|
20240503,124200,57493800,66600,66600,66600,66600,0
|
|
20240503,124100,57493800,66600,66600,66600,66600,1
|
|
20240503,124000,57427200,66600,66600,66600,66600,1
|
|
20240503,123900,57360600,66600,66600,66600,66600,0
|
|
20240503,123800,57360600,66600,66600,66600,66600,0
|
|
20240503,123700,57360600,66600,66600,66600,66600,0
|
|
20240503,123600,57360600,66600,66600,66600,66600,0
|
|
20240503,123500,57360600,66600,66600,66600,66600,0
|
|
20240503,123400,57360600,66600,66600,66600,66600,0
|
|
20240503,123300,57360600,66600,66600,66600,66600,37
|
|
20240503,123200,54896400,66600,66600,66600,66600,0
|
|
20240503,123100,54896400,66600,66500,66600,66500,46
|
|
20240503,123000,51837300,66700,66700,66700,66700,0
|
|
20240503,122900,51837300,66700,66700,66700,66700,0
|
|
20240503,122800,51837300,66700,66700,66700,66700,0
|
|
20240503,122700,51837300,66700,66700,66700,66700,0
|
|
20240503,122600,51837300,66700,66700,66700,66700,0
|
|
20240503,122500,51837300,66700,66700,66700,66700,0
|
|
20240503,122400,51837300,66700,66700,66700,66700,0
|
|
20240503,122300,51837300,66700,66700,66700,66700,0
|
|
20240503,122200,51837300,66700,66600,66700,66600,4
|
|
20240503,122100,51570700,66600,66600,66600,66600,0
|
|
20240503,122000,51570700,66600,66600,66600,66600,0
|
|
20240503,121900,51570700,66600,66600,66600,66600,0
|
|
20240503,121800,51570700,66600,66600,66600,66600,0
|
|
20240503,121700,51570700,66600,66600,66600,66600,0
|
|
20240503,121600,51570700,66600,66600,66600,66600,0
|
|
20240503,121500,51570700,66600,66600,66600,66600,0
|
|
20240503,121400,51570700,66600,66600,66600,66600,1
|
|
20240503,121300,51504100,66600,66600,66600,66600,0
|
|
20240503,121200,51504100,66600,66600,66600,66600,0
|
|
20240503,121100,51504100,66600,66600,66600,66600,0
|
|
20240503,121000,51504100,66600,66600,66600,66600,1
|
|
20240503,120900,51437500,66400,66400,66400,66400,0
|
|
20240503,120800,51437500,66400,66400,66400,66400,0
|
|
20240503,120700,51437500,66400,66400,66400,66400,0
|
|
20240503,120600,51437500,66400,66400,66400,66400,0
|
|
20240503,120500,51437500,66400,66400,66400,66400,0
|
|
20240503,120400,51437500,66400,66400,66400,66400,0
|
|
20240503,120300,51437500,66400,66400,66400,66400,0
|
|
20240503,120200,51437500,66400,66400,66400,66400,0
|
|
20240503,120100,51437500,66400,66400,66400,66400,0
|
|
20240503,120000,51437500,66400,66400,66400,66400,0
|
|
20240503,115900,51437500,66400,66600,66600,66400,51
|
|
20240503,115800,48050400,66700,66700,66700,66700,0
|
|
20240503,115700,48050400,66700,66600,66700,66600,19
|
|
20240503,115600,46783700,66600,66600,66600,66600,0
|
|
20240503,115500,46783700,66600,66600,66600,66600,0
|
|
20240503,115400,46783700,66600,66600,66600,66600,0
|
|
20240503,115300,46783700,66600,66600,66600,66600,0
|
|
20240503,115200,46783700,66600,66600,66600,66600,2
|
|
20240503,115100,46650500,66600,66600,66600,66600,0
|
|
20240503,115000,46650500,66600,66600,66600,66600,0
|
|
20240503,114900,46650500,66600,66600,66600,66600,0
|
|
20240503,114800,46650500,66600,66600,66600,66600,0
|
|
20240503,114700,46650500,66600,66600,66600,66600,0
|
|
20240503,114600,46650500,66600,66600,66600,66600,0
|
|
20240503,114500,46650500,66600,66600,66600,66600,0
|
|
20240503,114400,46650500,66600,66600,66600,66600,2
|
|
20240503,114300,46517300,66600,66600,66600,66600,1
|
|
20240503,114200,46450700,66500,66500,66500,66500,0
|
|
20240503,114100,46450700,66500,66500,66500,66500,0
|
|
20240503,114000,46450700,66500,66500,66500,66500,0
|
|
20240503,113900,46450700,66500,66500,66500,66500,0
|
|
20240503,113800,46450700,66500,66500,66500,66500,0
|
|
20240503,113700,46450700,66500,66500,66500,66500,0
|
|
20240503,113600,46450700,66500,66500,66500,66500,0
|
|
20240503,113500,46450700,66500,66500,66500,66500,0
|
|
20240503,113400,46450700,66500,66500,66500,66500,0
|
|
20240503,113300,46450700,66500,66500,66500,66500,0
|
|
20240503,113200,46450700,66500,66500,66500,66500,0
|
|
20240503,113100,46450700,66500,66500,66500,66500,11
|
|
20240503,113000,45719200,66500,66500,66500,66500,50
|
|
20240503,112900,42394200,66400,66400,66400,66400,0
|
|
20240503,112800,42394200,66400,66400,66400,66400,0
|
|
20240503,112700,42394200,66400,66400,66400,66400,0
|
|
20240503,112600,42394200,66400,66400,66400,66400,6
|
|
20240503,112500,41995800,66400,66400,66400,66400,1
|
|
20240503,112400,41929400,66400,66400,66400,66400,1
|
|
20240503,112300,41863000,66400,66400,66400,66400,0
|
|
20240503,112200,41863000,66400,66400,66400,66400,2
|
|
20240503,112100,41730200,66400,66400,66400,66400,0
|
|
20240503,112000,41730200,66400,66400,66400,66400,9
|
|
20240503,111900,41132600,66400,66400,66400,66400,0
|
|
20240503,111800,41132600,66400,66400,66400,66400,0
|
|
20240503,111700,41132600,66400,66400,66400,66400,0
|
|
20240503,111600,41132600,66400,66400,66400,66400,0
|
|
20240503,111500,41132600,66400,66400,66400,66400,0
|
|
20240503,111400,41132600,66400,66400,66400,66400,0
|
|
20240503,111300,41132600,66400,66400,66400,66400,0
|
|
20240503,111200,41132600,66400,66400,66400,66400,12
|
|
20240503,111100,40335800,66300,66300,66300,66300,0
|
|
20240503,111000,40335800,66300,66300,66300,66300,0
|
|
20240503,110900,40335800,66300,66300,66300,66300,0
|
|
20240503,110800,40335800,66300,66300,66300,66300,0
|
|
20240503,110700,40335800,66300,66300,66300,66300,0
|
|
20240503,110600,40335800,66300,66300,66300,66300,0
|
|
20240503,110500,40335800,66300,66300,66300,66300,0
|
|
20240503,110400,40335800,66300,66300,66300,66300,1
|
|
20240503,110300,40269500,66400,66400,66400,66400,0
|
|
20240503,110200,40269500,66400,66400,66400,66400,0
|
|
20240503,110100,40269500,66400,66400,66400,66400,0
|
|
20240503,110000,40269500,66400,66400,66400,66400,0
|
|
20240503,105900,40269500,66400,66400,66400,66400,0
|
|
20240503,105800,40269500,66400,66400,66400,66400,0
|
|
20240503,105700,40269500,66400,66400,66400,66400,1
|
|
20240503,105600,40203100,66400,66400,66400,66400,1
|
|
20240503,105500,40136700,66400,66400,66400,66400,1
|
|
20240503,105400,40070300,66300,66300,66300,66300,0
|
|
20240503,105300,40070300,66300,66300,66300,66300,0
|
|
20240503,105200,40070300,66300,66300,66300,66300,0
|
|
20240503,105100,40070300,66300,66300,66300,66300,0
|
|
20240503,105000,40070300,66300,66300,66300,66300,1
|
|
20240503,104900,40004000,66300,66300,66300,66300,0
|
|
20240503,104800,40004000,66300,66300,66300,66300,0
|
|
20240503,104700,40004000,66300,66300,66300,66300,0
|
|
20240503,104600,40004000,66300,66300,66300,66300,73
|
|
20240503,104500,35164100,66300,66300,66300,66300,0
|
|
20240503,104400,35164100,66300,66300,66300,66300,7
|
|
20240503,104300,34700000,66300,66300,66300,66300,0
|
|
20240503,104200,34700000,66300,66300,66300,66300,0
|
|
20240503,104100,34700000,66300,66300,66300,66300,0
|
|
20240503,104000,34700000,66300,66300,66300,66300,0
|
|
20240503,103900,34700000,66300,66300,66300,66300,0
|
|
20240503,103800,34700000,66300,66300,66300,66300,24
|
|
20240503,103700,33108800,66500,66500,66500,66500,0
|
|
20240503,103600,33108800,66500,66500,66500,66500,0
|
|
20240503,103500,33108800,66500,66500,66500,66500,3
|
|
20240503,103400,32909300,66500,66500,66500,66500,0
|
|
20240503,103300,32909300,66500,66500,66500,66500,0
|
|
20240503,103200,32909300,66500,66500,66500,66400,7
|
|
20240503,103100,32443900,66500,66500,66500,66500,0
|
|
20240503,103000,32443900,66500,66500,66500,66500,0
|
|
20240503,102900,32443900,66500,66500,66500,66500,0
|
|
20240503,102800,32443900,66500,66500,66500,66500,10
|
|
20240503,102700,31778900,66500,66400,66500,66400,30
|
|
20240503,102600,29784000,66300,66300,66300,66300,0
|
|
20240503,102500,29784000,66300,66300,66300,66300,0
|
|
20240503,102400,29784000,66300,66300,66300,66300,0
|
|
20240503,102300,29784000,66300,66300,66300,66300,0
|
|
20240503,102200,29784000,66300,66300,66300,66300,0
|
|
20240503,102100,29784000,66300,66300,66300,66300,0
|
|
20240503,102000,29784000,66300,66300,66300,66300,0
|
|
20240503,101900,29784000,66300,66400,66400,66300,7
|
|
20240503,101800,29319600,66400,66400,66400,66400,2
|
|
20240503,101700,29186800,66300,66300,66300,66300,0
|
|
20240503,101600,29186800,66300,66300,66300,66300,0
|
|
20240503,101500,29186800,66300,66300,66300,66300,0
|
|
20240503,101400,29186800,66300,66300,66300,66300,0
|
|
20240503,101300,29186800,66300,66300,66300,66300,0
|
|
20240503,101200,29186800,66300,66300,66300,66300,0
|
|
20240503,101100,29186800,66300,66300,66300,66300,8
|
|
20240503,101000,28656400,66400,66400,66400,66400,51
|
|
20240503,100900,25270000,66400,66400,66400,66400,0
|
|
20240503,100800,25270000,66400,66400,66400,66400,0
|
|
20240503,100700,25270000,66400,66400,66400,66400,0
|
|
20240503,100600,25270000,66400,66300,66400,66300,51
|
|
20240503,100500,21888600,66300,66300,66300,66300,0
|
|
20240503,100400,21888600,66300,66300,66300,66300,0
|
|
20240503,100300,21888600,66300,66400,66400,66300,2
|
|
20240503,100200,21755900,66400,66400,66400,66400,0
|
|
20240503,100100,21755900,66400,66400,66400,66400,0
|
|
20240503,100000,21755900,66400,66400,66400,66400,1
|
|
20240503,095900,21689500,66300,66300,66300,66300,10
|
|
20240503,095800,21026500,66400,66400,66400,66400,0
|
|
20240503,095700,21026500,66400,66400,66400,66400,1
|
|
20240503,095600,20960100,66400,66400,66400,66400,2
|
|
20240503,095500,20827300,66500,66500,66500,66500,0
|
|
20240503,095400,20827300,66500,66500,66500,66500,0
|
|
20240503,095300,20827300,66500,66500,66500,66500,0
|
|
20240503,095200,20827300,66500,66500,66500,66500,2
|
|
20240503,095100,20694300,66500,66500,66500,66500,1
|
|
20240503,095000,20627800,66500,66500,66500,66500,0
|
|
20240503,094900,20627800,66500,66500,66500,66500,1
|
|
20240503,094800,20561300,66500,66500,66500,66500,0
|
|
20240503,094700,20561300,66500,66500,66500,66500,0
|
|
20240503,094600,20561300,66500,66500,66500,66500,0
|
|
20240503,094500,20561300,66500,66500,66500,66500,1
|
|
20240503,094400,20494800,66500,66500,66500,66500,0
|
|
20240503,094300,20494800,66500,66500,66500,66500,0
|
|
20240503,094200,20494800,66500,66500,66500,66500,0
|
|
20240503,094100,20494800,66500,66500,66500,66500,0
|
|
20240503,094000,20494800,66500,66500,66500,66500,0
|
|
20240503,093900,20494800,66500,66500,66500,66500,0
|
|
20240503,093800,20494800,66500,66500,66500,66500,2
|
|
20240503,093700,20361800,66500,66500,66500,66500,0
|
|
20240503,093600,20361800,66500,66500,66500,66500,1
|
|
20240503,093500,20295300,66400,66400,66400,66400,0
|
|
20240503,093400,20295300,66400,66400,66400,66400,2
|
|
20240503,093300,20162500,66400,66400,66400,66400,61
|
|
20240503,093200,16112100,66400,66400,66400,66400,0
|
|
20240503,093100,16112100,66400,66400,66400,66400,71
|
|
20240503,093000,11397700,66500,66500,66500,66500,4
|
|
20240503,092900,11131700,66500,66500,66500,66500,0
|
|
20240503,092800,11131700,66500,66500,66500,66500,0
|
|
20240503,092700,11131700,66500,66500,66500,66500,0
|
|
20240503,092600,11131700,66500,66500,66500,66500,0
|
|
20240503,092500,11131700,66500,66500,66500,66500,1
|
|
20240503,092400,11065200,66500,66500,66500,66500,6
|
|
20240503,092300,10666200,66500,66500,66500,66500,0
|
|
20240503,092200,10666200,66500,66500,66500,66500,2
|
|
20240503,092100,10533200,66500,66500,66500,66500,2
|
|
20240503,092000,10400200,66500,66500,66500,66500,58
|
|
20240503,091900,6543200,66500,66500,66500,66500,0
|
|
20240503,091800,6543200,66500,66500,66500,66500,0
|
|
20240503,091700,6543200,66500,66500,66500,66500,0
|
|
20240503,091600,6543200,66500,66500,66500,66500,3
|
|
20240503,091500,6343700,66500,66500,66500,66500,6
|
|
20240503,091400,5944700,66600,66600,66600,66600,0
|
|
20240503,091300,5944700,66600,66600,66600,66600,7
|
|
20240503,091200,5478500,66700,66700,66700,66700,0
|
|
20240503,091100,5478500,66700,66700,66700,66700,0
|
|
20240503,091000,5478500,66700,66700,66700,66700,1
|
|
20240503,090900,5411800,66600,66600,66600,66600,0
|
|
20240503,090800,5411800,66600,66600,66600,66600,2
|
|
20240503,090700,5278600,66800,66800,66800,66800,1
|
|
20240503,090600,5211800,66900,66900,66900,66900,0
|
|
20240503,090500,5211800,66900,66900,66900,66900,0
|
|
20240503,090400,5211800,66900,66800,66900,66800,7
|
|
20240503,090300,4743900,66700,66700,66700,66700,0
|
|
20240503,090200,4743900,66700,66700,66700,66700,0
|
|
20240503,090100,4743900,66700,66700,66700,66700,0
|
|
20240503,090000,4743900,66700,66900,66900,66700,71
|