680 lines
35 KiB
CSV
680 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,201700,771247200,95900,95900,95900,95900,64
|
|
20240502,201600,771247200,95900,95900,95900,95900,0
|
|
20240502,201500,771247200,95900,95900,95900,95900,0
|
|
20240502,201400,771247200,95900,95900,95900,95900,0
|
|
20240502,201300,771247200,95900,95900,95900,95900,0
|
|
20240502,201200,771247200,95900,95900,95900,95900,0
|
|
20240502,201100,771247200,95900,95900,95900,95900,0
|
|
20240502,201000,771247200,95900,95900,95900,95900,0
|
|
20240502,200900,771247200,95900,95900,95900,95900,0
|
|
20240502,200800,771247200,95900,95900,95900,95900,0
|
|
20240502,200700,771247200,95900,95900,95900,95900,0
|
|
20240502,200600,771247200,95900,95900,95900,95900,0
|
|
20240502,200500,771247200,95900,95900,95900,95900,0
|
|
20240502,200400,771247200,95900,95900,95900,95900,0
|
|
20240502,200300,771247200,95900,95900,95900,95900,0
|
|
20240502,200200,771247200,95900,95900,95900,95900,0
|
|
20240502,200100,771247200,95900,95900,95900,95900,0
|
|
20240502,200000,771247200,95900,95900,95900,95900,0
|
|
20240502,195900,771247200,95900,95900,95900,95900,0
|
|
20240502,195800,771247200,95900,95900,95900,95900,0
|
|
20240502,195700,771247200,95900,95900,95900,95900,0
|
|
20240502,195600,771247200,95900,95900,95900,95900,0
|
|
20240502,195500,771247200,95900,95900,95900,95900,0
|
|
20240502,195400,771247200,95900,95900,95900,95900,0
|
|
20240502,195300,771247200,95900,95900,95900,95900,0
|
|
20240502,195200,771247200,95900,95900,95900,95900,0
|
|
20240502,195100,771247200,95900,95900,95900,95900,0
|
|
20240502,195000,771247200,95900,95900,95900,95900,0
|
|
20240502,194900,771247200,95900,95900,95900,95900,0
|
|
20240502,194800,771247200,95900,95900,95900,95900,0
|
|
20240502,194700,771247200,95900,95900,95900,95900,64
|
|
20240502,194600,771247200,95900,95900,95900,95900,0
|
|
20240502,194500,771247200,95900,95900,95900,95900,0
|
|
20240502,194400,771247200,95900,95900,95900,95900,0
|
|
20240502,194300,771247200,95900,95900,95900,95900,0
|
|
20240502,194200,771247200,95900,95900,95900,95900,0
|
|
20240502,194100,771247200,95900,95900,95900,95900,0
|
|
20240502,194000,771247200,95900,95900,95900,95900,0
|
|
20240502,193900,771247200,95900,95900,95900,95900,0
|
|
20240502,193800,771247200,95900,95900,95900,95900,0
|
|
20240502,193700,771247200,95900,95900,95900,95900,0
|
|
20240502,193600,771247200,95900,95900,95900,95900,0
|
|
20240502,193500,771247200,95900,95900,95900,95900,0
|
|
20240502,193400,771247200,95900,95900,95900,95900,0
|
|
20240502,193300,771247200,95900,95900,95900,95900,0
|
|
20240502,193200,771247200,95900,95900,95900,95900,0
|
|
20240502,193100,771247200,95900,95900,95900,95900,0
|
|
20240502,193000,771247200,95900,95900,95900,95900,0
|
|
20240502,192900,771247200,95900,95900,95900,95900,0
|
|
20240502,192800,771247200,95900,95900,95900,95900,0
|
|
20240502,192700,771247200,95900,95900,95900,95900,0
|
|
20240502,192600,771247200,95900,95900,95900,95900,0
|
|
20240502,192500,771247200,95900,95900,95900,95900,0
|
|
20240502,192400,771247200,95900,95900,95900,95900,0
|
|
20240502,192300,771247200,95900,95900,95900,95900,0
|
|
20240502,192200,771247200,95900,95900,95900,95900,0
|
|
20240502,192100,771247200,95900,95900,95900,95900,0
|
|
20240502,192000,771247200,95900,95900,95900,95900,0
|
|
20240502,191900,771247200,95900,95900,95900,95900,0
|
|
20240502,191800,771247200,95900,95900,95900,95900,0
|
|
20240502,191700,771247200,95900,95900,95900,95900,64
|
|
20240502,191600,771247200,95900,95900,95900,95900,0
|
|
20240502,191500,771247200,95900,95900,95900,95900,0
|
|
20240502,191400,771247200,95900,95900,95900,95900,0
|
|
20240502,191300,771247200,95900,95900,95900,95900,0
|
|
20240502,191200,771247200,95900,95900,95900,95900,0
|
|
20240502,191100,771247200,95900,95900,95900,95900,0
|
|
20240502,191000,771247200,95900,95900,95900,95900,0
|
|
20240502,190900,771247200,95900,95900,95900,95900,0
|
|
20240502,190800,771247200,95900,95900,95900,95900,0
|
|
20240502,190700,771247200,95900,95900,95900,95900,0
|
|
20240502,190600,771247200,95900,95900,95900,95900,0
|
|
20240502,190500,771247200,95900,95900,95900,95900,0
|
|
20240502,190400,771247200,95900,95900,95900,95900,0
|
|
20240502,190300,771247200,95900,95900,95900,95900,0
|
|
20240502,190200,771247200,95900,95900,95900,95900,0
|
|
20240502,190100,771247200,95900,95900,95900,95900,0
|
|
20240502,190000,771247200,95900,95900,95900,95900,0
|
|
20240502,185900,771247200,95900,95900,95900,95900,0
|
|
20240502,185800,771247200,95900,95900,95900,95900,0
|
|
20240502,185700,771247200,95900,95900,95900,95900,0
|
|
20240502,185600,771247200,95900,95900,95900,95900,0
|
|
20240502,185500,771247200,95900,95900,95900,95900,0
|
|
20240502,185400,771247200,95900,95900,95900,95900,0
|
|
20240502,185300,771247200,95900,95900,95900,95900,0
|
|
20240502,185200,771247200,95900,95900,95900,95900,0
|
|
20240502,185100,771247200,95900,95900,95900,95900,0
|
|
20240502,185000,771247200,95900,95900,95900,95900,0
|
|
20240502,184900,771247200,95900,95900,95900,95900,0
|
|
20240502,184800,771247200,95900,95900,95900,95900,0
|
|
20240502,184700,771247200,95900,95900,95900,95900,64
|
|
20240502,184600,771247200,95900,95900,95900,95900,0
|
|
20240502,184500,771247200,95900,95900,95900,95900,0
|
|
20240502,184400,771247200,95900,95900,95900,95900,0
|
|
20240502,184300,771247200,95900,95900,95900,95900,0
|
|
20240502,184200,771247200,95900,95900,95900,95900,0
|
|
20240502,184100,771247200,95900,95900,95900,95900,0
|
|
20240502,184000,771247200,95900,95900,95900,95900,0
|
|
20240502,183900,771247200,95900,95900,95900,95900,0
|
|
20240502,183800,771247200,95900,95900,95900,95900,0
|
|
20240502,183700,771247200,95900,95900,95900,95900,0
|
|
20240502,183600,771247200,95900,95900,95900,95900,0
|
|
20240502,183500,771247200,95900,95900,95900,95900,0
|
|
20240502,183400,771247200,95900,95900,95900,95900,0
|
|
20240502,183300,771247200,95900,95900,95900,95900,0
|
|
20240502,183200,771247200,95900,95900,95900,95900,0
|
|
20240502,183100,771247200,95900,95900,95900,95900,0
|
|
20240502,183000,771247200,95900,95900,95900,95900,0
|
|
20240502,182900,771247200,95900,95900,95900,95900,0
|
|
20240502,182800,771247200,95900,95900,95900,95900,0
|
|
20240502,182700,771247200,95900,95900,95900,95900,0
|
|
20240502,182600,771247200,95900,95900,95900,95900,0
|
|
20240502,182500,771247200,95900,95900,95900,95900,0
|
|
20240502,182400,771247200,95900,95900,95900,95900,0
|
|
20240502,182300,771247200,95900,95900,95900,95900,0
|
|
20240502,182200,771247200,95900,95900,95900,95900,0
|
|
20240502,182100,771247200,95900,95900,95900,95900,0
|
|
20240502,182000,771247200,95900,95900,95900,95900,0
|
|
20240502,181900,771247200,95900,95900,95900,95900,0
|
|
20240502,181800,771247200,95900,95900,95900,95900,0
|
|
20240502,181700,771247200,95900,95900,95900,95900,64
|
|
20240502,181600,771247200,95900,95900,95900,95900,0
|
|
20240502,181500,771247200,95900,95900,95900,95900,0
|
|
20240502,181400,771247200,95900,95900,95900,95900,0
|
|
20240502,181300,771247200,95900,95900,95900,95900,0
|
|
20240502,181200,771247200,95900,95900,95900,95900,0
|
|
20240502,181100,771247200,95900,95900,95900,95900,0
|
|
20240502,181000,771247200,95900,95900,95900,95900,0
|
|
20240502,180900,771247200,95900,95900,95900,95900,0
|
|
20240502,180800,771247200,95900,95900,95900,95900,0
|
|
20240502,180700,771247200,95900,95900,95900,95900,0
|
|
20240502,180600,771247200,95900,95900,95900,95900,0
|
|
20240502,180500,771247200,95900,95900,95900,95900,0
|
|
20240502,180400,771247200,95900,95900,95900,95900,0
|
|
20240502,180300,771247200,95900,95900,95900,95900,0
|
|
20240502,180200,771247200,95900,95900,95900,95900,0
|
|
20240502,180100,771247200,95900,95900,95900,95900,0
|
|
20240502,180000,771247200,95900,95900,95900,95900,0
|
|
20240502,175900,771247200,95900,95900,95900,95900,0
|
|
20240502,175800,771247200,95900,95900,95900,95900,0
|
|
20240502,175700,771247200,95900,95900,95900,95900,0
|
|
20240502,175600,771247200,95900,95900,95900,95900,0
|
|
20240502,175500,771247200,95900,95900,95900,95900,0
|
|
20240502,175400,771247200,95900,95900,95900,95900,0
|
|
20240502,175300,771247200,95900,95900,95900,95900,0
|
|
20240502,175200,771247200,95900,95900,95900,95900,0
|
|
20240502,175100,771247200,95900,95900,95900,95900,0
|
|
20240502,175000,771247200,95900,95900,95900,95900,0
|
|
20240502,174900,771247200,95900,95900,95900,95900,0
|
|
20240502,174800,771247200,95900,95900,95900,95900,0
|
|
20240502,174700,771247200,95900,95900,95900,95900,64
|
|
20240502,174600,771247200,95900,95900,95900,95900,0
|
|
20240502,174500,771247200,95900,95900,95900,95900,0
|
|
20240502,174400,771247200,95900,95900,95900,95900,0
|
|
20240502,174300,771247200,95900,95900,95900,95900,0
|
|
20240502,174200,771247200,95900,95900,95900,95900,0
|
|
20240502,174100,771247200,95900,95900,95900,95900,0
|
|
20240502,174000,771247200,95900,95900,95900,95900,0
|
|
20240502,173900,771247200,95900,95900,95900,95900,0
|
|
20240502,173800,771247200,95900,95900,95900,95900,0
|
|
20240502,173700,771247200,95900,95900,95900,95900,0
|
|
20240502,173600,771247200,95900,95900,95900,95900,0
|
|
20240502,173500,771247200,95900,95900,95900,95900,0
|
|
20240502,173400,771247200,95900,95900,95900,95900,0
|
|
20240502,173300,771247200,95900,95900,95900,95900,0
|
|
20240502,173200,771247200,95900,95900,95900,95900,0
|
|
20240502,173100,771247200,95900,95900,95900,95900,0
|
|
20240502,173000,771247200,95900,95900,95900,95900,0
|
|
20240502,172900,771247200,95900,95900,95900,95900,0
|
|
20240502,172800,771247200,95900,95900,95900,95900,0
|
|
20240502,172700,771247200,95900,95900,95900,95900,0
|
|
20240502,172600,771247200,95900,95900,95900,95900,0
|
|
20240502,172500,771247200,95900,95900,95900,95900,0
|
|
20240502,172400,771247200,95900,95900,95900,95900,0
|
|
20240502,172300,771247200,95900,95900,95900,95900,0
|
|
20240502,172200,771247200,95900,95900,95900,95900,0
|
|
20240502,172100,771247200,95900,95900,95900,95900,0
|
|
20240502,172000,771247200,95900,95900,95900,95900,0
|
|
20240502,171900,771247200,95900,95900,95900,95900,0
|
|
20240502,171800,771247200,95900,95900,95900,95900,0
|
|
20240502,171700,771247200,95900,95900,95900,95900,64
|
|
20240502,171600,771247200,95900,95900,95900,95900,0
|
|
20240502,171500,771247200,95900,95900,95900,95900,0
|
|
20240502,171400,771247200,95900,95900,95900,95900,0
|
|
20240502,171300,771247200,95900,95900,95900,95900,0
|
|
20240502,171200,771247200,95900,95900,95900,95900,0
|
|
20240502,171100,771247200,95900,95900,95900,95900,0
|
|
20240502,171000,771247200,95900,95900,95900,95900,0
|
|
20240502,170900,771247200,95900,95900,95900,95900,0
|
|
20240502,170800,771247200,95900,95900,95900,95900,0
|
|
20240502,170700,771247200,95900,95900,95900,95900,0
|
|
20240502,170600,771247200,95900,95900,95900,95900,0
|
|
20240502,170500,771247200,95900,95900,95900,95900,0
|
|
20240502,170400,771247200,95900,95900,95900,95900,0
|
|
20240502,170300,771247200,95900,95900,95900,95900,0
|
|
20240502,170200,771247200,95900,95900,95900,95900,0
|
|
20240502,170100,771247200,95900,95900,95900,95900,0
|
|
20240502,170000,771247200,95900,95900,95900,95900,0
|
|
20240502,165900,771247200,95900,95900,95900,95900,0
|
|
20240502,165800,771247200,95900,95900,95900,95900,0
|
|
20240502,165700,771247200,95900,95900,95900,95900,0
|
|
20240502,165600,771247200,95900,95900,95900,95900,0
|
|
20240502,165500,771247200,95900,95900,95900,95900,0
|
|
20240502,165400,771247200,95900,95900,95900,95900,0
|
|
20240502,165300,771247200,95900,95900,95900,95900,0
|
|
20240502,165200,771247200,95900,95900,95900,95900,0
|
|
20240502,165100,771247200,95900,95900,95900,95900,0
|
|
20240502,165000,771247200,95900,95900,95900,95900,0
|
|
20240502,164900,771247200,95900,95900,95900,95900,0
|
|
20240502,164800,771247200,95900,95900,95900,95900,0
|
|
20240502,164700,771247200,95900,95900,95900,95900,64
|
|
20240502,164600,771247200,95900,95900,95900,95900,0
|
|
20240502,164500,771247200,95900,95900,95900,95900,0
|
|
20240502,164400,771247200,95900,95900,95900,95900,0
|
|
20240502,164300,771247200,95900,95900,95900,95900,0
|
|
20240502,164200,771247200,95900,95900,95900,95900,0
|
|
20240502,164100,771247200,95900,95900,95900,95900,0
|
|
20240502,164000,771247200,95900,95900,95900,95900,0
|
|
20240502,163900,771247200,95900,95900,95900,95900,0
|
|
20240502,163800,771247200,95900,95900,95900,95900,0
|
|
20240502,163700,771247200,95900,95900,95900,95900,0
|
|
20240502,163600,771247200,95900,95900,95900,95900,0
|
|
20240502,163500,771247200,95900,95900,95900,95900,0
|
|
20240502,163400,771247200,95900,95900,95900,95900,0
|
|
20240502,163300,771247200,95900,95900,95900,95900,0
|
|
20240502,163200,771247200,95900,95900,95900,95900,0
|
|
20240502,163100,771247200,95900,95900,95900,95900,0
|
|
20240502,163000,771247200,95900,95900,95900,95900,0
|
|
20240502,162900,771247200,95900,95900,95900,95900,0
|
|
20240502,162800,771247200,95900,95900,95900,95900,0
|
|
20240502,162700,771247200,95900,95900,95900,95900,0
|
|
20240502,162600,771247200,95900,95900,95900,95900,0
|
|
20240502,162500,771247200,95900,95900,95900,95900,0
|
|
20240502,162400,771247200,95900,95900,95900,95900,0
|
|
20240502,162300,771247200,95900,95900,95900,95900,0
|
|
20240502,162200,771247200,95900,95900,95900,95900,0
|
|
20240502,162100,771247200,95900,95900,95900,95900,0
|
|
20240502,162000,771247200,95900,95900,95900,95900,0
|
|
20240502,161900,771247200,95900,95900,95900,95900,0
|
|
20240502,161800,771247200,95900,95900,95900,95900,0
|
|
20240502,161700,771247200,95900,95900,95900,95900,64
|
|
20240502,161600,771247200,95900,95900,95900,95900,0
|
|
20240502,161500,771247200,95900,95900,95900,95900,0
|
|
20240502,161400,771247200,95900,95900,95900,95900,0
|
|
20240502,161300,771247200,95900,95900,95900,95900,0
|
|
20240502,161200,771247200,95900,95900,95900,95900,0
|
|
20240502,161100,771247200,95900,95900,95900,95900,0
|
|
20240502,161000,771247200,95900,95900,95900,95900,0
|
|
20240502,160900,771247200,95900,95900,95900,95900,0
|
|
20240502,160800,771247200,95900,95900,95900,95900,0
|
|
20240502,160700,771247200,95900,95900,95900,95900,0
|
|
20240502,160600,771247200,95900,95900,95900,95900,0
|
|
20240502,160500,771247200,95900,95900,95900,95900,0
|
|
20240502,160400,771247200,95900,95900,95900,95900,0
|
|
20240502,160300,771247200,95900,95900,95900,95900,0
|
|
20240502,160200,771247200,95900,95900,95900,95900,0
|
|
20240502,160100,771247200,95900,95900,95900,95900,0
|
|
20240502,160000,771247200,95900,95900,95900,95900,0
|
|
20240502,155900,771247200,95900,95900,95900,95900,0
|
|
20240502,155800,771247200,95900,95900,95900,95900,0
|
|
20240502,155700,771247200,95900,95900,95900,95900,0
|
|
20240502,155600,771247200,95900,95900,95900,95900,0
|
|
20240502,155500,771247200,95900,95900,95900,95900,0
|
|
20240502,155400,771247200,95900,95900,95900,95900,0
|
|
20240502,155300,771247200,95900,95900,95900,95900,0
|
|
20240502,155200,771247200,95900,95900,95900,95900,0
|
|
20240502,155100,771247200,95900,95900,95900,95900,0
|
|
20240502,155000,771247200,95900,95900,95900,95900,0
|
|
20240502,154900,771247200,95900,95900,95900,95900,0
|
|
20240502,154800,771247200,95900,95900,95900,95900,0
|
|
20240502,154700,771247200,95900,95900,95900,95900,64
|
|
20240502,154600,771247200,95900,95900,95900,95900,0
|
|
20240502,154500,771247200,95900,95900,95900,95900,0
|
|
20240502,154400,771247200,95900,95900,95900,95900,0
|
|
20240502,154300,771247200,95900,95900,95900,95900,0
|
|
20240502,154200,771247200,95900,95900,95900,95900,0
|
|
20240502,154100,771247200,95900,95900,95900,95900,0
|
|
20240502,154000,771247200,95900,95900,95900,95900,0
|
|
20240502,153900,771247200,95900,95900,95900,95900,0
|
|
20240502,153800,771247200,95900,95900,95900,95900,0
|
|
20240502,153700,771247200,95900,95900,95900,95900,0
|
|
20240502,153600,771247200,95900,95900,95900,95900,0
|
|
20240502,153500,771247200,95900,95900,95900,95900,0
|
|
20240502,153400,771247200,95900,95900,95900,95900,0
|
|
20240502,153300,771247200,95900,95900,95900,95900,0
|
|
20240502,153200,771247200,95900,95900,95900,95900,0
|
|
20240502,153100,771247200,95900,95900,95900,95900,0
|
|
20240502,153000,771247200,95900,95900,95900,95900,64
|
|
20240502,152900,765109600,95800,95800,95800,95800,0
|
|
20240502,152800,765109600,95800,95800,95800,95800,0
|
|
20240502,152700,765109600,95800,95800,95800,95800,0
|
|
20240502,152600,765109600,95800,95800,95800,95800,0
|
|
20240502,152500,765109600,95800,95800,95800,95800,0
|
|
20240502,152400,765109600,95800,95800,95800,95800,0
|
|
20240502,152300,765109600,95800,95800,95800,95800,0
|
|
20240502,152200,765109600,95800,95800,95800,95800,0
|
|
20240502,152100,765109600,95800,95800,95800,95800,0
|
|
20240502,152000,765109600,95800,95800,95800,95800,0
|
|
20240502,151900,765109600,95800,95800,95800,95800,0
|
|
20240502,151800,765109600,95800,95800,95800,95700,10
|
|
20240502,151700,764151700,95800,95900,95900,95600,295
|
|
20240502,151600,735939100,95900,95700,95900,95700,57
|
|
20240502,151500,730481200,95700,95700,95700,95700,0
|
|
20240502,151400,730481200,95700,95700,95700,95600,164
|
|
20240502,151300,714802200,95600,95600,95600,95600,0
|
|
20240502,151200,714802200,95600,95600,95600,95600,0
|
|
20240502,151100,714802200,95600,95700,95700,95600,89
|
|
20240502,151000,706293500,95700,95800,95800,95700,42
|
|
20240502,150900,702273600,95800,95800,95800,95800,39
|
|
20240502,150800,698537400,95700,95700,95700,95700,26
|
|
20240502,150700,696049200,95800,95800,95800,95800,2
|
|
20240502,150600,695857600,95900,95600,95900,95600,3
|
|
20240502,150500,695570200,95600,96000,96000,95600,272
|
|
20240502,150400,669550300,96000,96000,96000,96000,24
|
|
20240502,150300,667246300,96000,96100,96100,96000,258
|
|
20240502,150200,642469100,96100,96100,96100,96100,150
|
|
20240502,150100,628054100,96100,96200,96200,96100,133
|
|
20240502,150000,615259600,96200,96900,96900,96200,228
|
|
20240502,145900,593323000,96800,96800,96800,96800,8
|
|
20240502,145800,592548600,97000,97000,97000,97000,0
|
|
20240502,145700,592548600,97000,97000,97000,97000,0
|
|
20240502,145600,592548600,97000,97000,97000,97000,0
|
|
20240502,145500,592548600,97000,96200,97000,96200,131
|
|
20240502,145400,579906000,96200,96200,96200,96200,141
|
|
20240502,145300,566341800,96200,96300,96300,96200,218
|
|
20240502,145200,545369600,96200,96300,96300,96200,76
|
|
20240502,145100,538058000,96200,96200,96200,96200,0
|
|
20240502,145000,538058000,96200,96500,96500,96200,439
|
|
20240502,144900,495798700,96500,96600,96600,96500,50
|
|
20240502,144800,490973300,96600,96600,96600,96600,0
|
|
20240502,144700,490973300,96600,96700,96700,96600,73
|
|
20240502,144600,483921400,96600,96700,96700,96600,91
|
|
20240502,144500,475130700,96700,96700,96700,96700,58
|
|
20240502,144400,469522100,96700,97000,97000,96700,79
|
|
20240502,144300,461881800,96700,96700,96700,96700,0
|
|
20240502,144200,461881800,96700,96900,96900,96700,178
|
|
20240502,144100,444650500,96800,97100,97100,96800,52
|
|
20240502,144000,439616600,97200,96900,97200,96800,323
|
|
20240502,143900,408338700,96900,97000,97000,96900,54
|
|
20240502,143800,403105900,97000,97200,97200,97000,145
|
|
20240502,143700,389034100,97200,97200,97200,97200,23
|
|
20240502,143600,386798500,97200,97200,97200,97200,0
|
|
20240502,143500,386798500,97200,97200,97200,97200,210
|
|
20240502,143400,366386500,97200,97200,97200,97200,175
|
|
20240502,143300,349376500,97200,97200,97200,97200,0
|
|
20240502,143200,349376500,97200,97200,97200,97200,0
|
|
20240502,143100,349376500,97200,97200,97200,97200,95
|
|
20240502,143000,340142500,97200,97200,97200,97200,0
|
|
20240502,142900,340142500,97200,97200,97200,97200,36
|
|
20240502,142800,336643300,97400,97400,97400,97400,0
|
|
20240502,142700,336643300,97400,97400,97400,97400,1
|
|
20240502,142600,336545900,97400,97400,97400,97400,0
|
|
20240502,142500,336545900,97400,97400,97400,97400,1
|
|
20240502,142400,336448500,97400,97300,97400,97300,2
|
|
20240502,142300,336253800,97300,97300,97300,97300,4
|
|
20240502,142200,335864600,97300,97300,97300,97300,1
|
|
20240502,142100,335767300,97200,97200,97200,97200,0
|
|
20240502,142000,335767300,97200,97200,97200,97200,0
|
|
20240502,141900,335767300,97200,97200,97200,97200,0
|
|
20240502,141800,335767300,97200,97200,97200,97200,0
|
|
20240502,141700,335767300,97200,97200,97200,97200,0
|
|
20240502,141600,335767300,97200,97200,97200,97200,0
|
|
20240502,141500,335767300,97200,97200,97200,97200,0
|
|
20240502,141400,335767300,97200,97200,97200,97200,62
|
|
20240502,141300,329740900,97300,97300,97300,97300,1
|
|
20240502,141200,329643600,97300,97400,97400,97300,5
|
|
20240502,141100,329157000,97400,97400,97400,97400,1
|
|
20240502,141000,329059600,97400,97400,97400,97400,1
|
|
20240502,140900,328962200,97400,97400,97400,97400,0
|
|
20240502,140800,328962200,97400,97400,97400,97400,1
|
|
20240502,140700,328864800,97400,97400,97400,97400,0
|
|
20240502,140600,328864800,97400,97400,97400,97400,1
|
|
20240502,140500,328767400,97400,97400,97400,97400,0
|
|
20240502,140400,328767400,97400,97400,97400,97400,1
|
|
20240502,140300,328670000,97400,97400,97400,97400,1
|
|
20240502,140200,328572600,97400,97400,97400,97400,0
|
|
20240502,140100,328572600,97400,97400,97400,97400,2
|
|
20240502,140000,328377800,97400,97400,97400,97400,0
|
|
20240502,135900,328377800,97400,97300,97400,97300,7
|
|
20240502,135800,327696100,97100,97100,97100,97100,0
|
|
20240502,135700,327696100,97100,97100,97100,97100,0
|
|
20240502,135600,327696100,97100,97100,97100,97100,0
|
|
20240502,135500,327696100,97100,97100,97100,97100,0
|
|
20240502,135400,327696100,97100,97100,97100,97100,0
|
|
20240502,135300,327696100,97100,97100,97100,97100,0
|
|
20240502,135200,327696100,97100,97100,97100,97100,0
|
|
20240502,135100,327696100,97100,97100,97100,97100,0
|
|
20240502,135000,327696100,97100,97100,97100,97100,0
|
|
20240502,134900,327696100,97100,97100,97100,97100,0
|
|
20240502,134800,327696100,97100,97100,97100,97100,0
|
|
20240502,134700,327696100,97100,97100,97100,97100,3
|
|
20240502,134600,327404800,97100,97100,97100,97100,0
|
|
20240502,134500,327404800,97100,97100,97100,97100,0
|
|
20240502,134400,327404800,97100,97100,97100,97100,0
|
|
20240502,134300,327404800,97100,97100,97100,97100,38
|
|
20240502,134200,323715000,97200,97200,97200,97200,1
|
|
20240502,134100,323617800,97200,97300,97300,97200,11
|
|
20240502,134000,322548200,97400,97400,97400,97400,1
|
|
20240502,133900,322450800,97300,97300,97300,97300,0
|
|
20240502,133800,322450800,97300,97300,97300,97300,0
|
|
20240502,133700,322450800,97300,97300,97300,97300,0
|
|
20240502,133600,322450800,97300,97300,97300,97300,0
|
|
20240502,133500,322450800,97300,97300,97300,97300,100
|
|
20240502,133400,312720800,97300,97300,97300,97300,0
|
|
20240502,133300,312720800,97300,97300,97300,97300,54
|
|
20240502,133200,307466600,97300,97300,97300,97300,0
|
|
20240502,133100,307466600,97300,97300,97300,97300,0
|
|
20240502,133000,307466600,97300,97300,97300,97300,0
|
|
20240502,132900,307466600,97300,97300,97300,97300,2
|
|
20240502,132800,307272000,97200,97300,97300,97200,89
|
|
20240502,132700,298620900,97200,97200,97200,97200,0
|
|
20240502,132600,298620900,97200,97200,97200,97200,0
|
|
20240502,132500,298620900,97200,97200,97200,97200,0
|
|
20240502,132400,298620900,97200,97200,97200,97200,0
|
|
20240502,132300,298620900,97200,97200,97200,97200,0
|
|
20240502,132200,298620900,97200,97200,97200,97200,0
|
|
20240502,132100,298620900,97200,97200,97200,97200,0
|
|
20240502,132000,298620900,97200,97200,97200,97200,0
|
|
20240502,131900,298620900,97200,97200,97200,97200,0
|
|
20240502,131800,298620900,97200,97200,97200,97200,0
|
|
20240502,131700,298620900,97200,97200,97200,97200,85
|
|
20240502,131600,290358900,97200,97200,97200,97200,0
|
|
20240502,131500,290358900,97200,97200,97200,97200,0
|
|
20240502,131400,290358900,97200,97200,97200,97200,0
|
|
20240502,131300,290358900,97200,97200,97200,97200,43
|
|
20240502,131200,286179300,97800,97800,97800,97800,1
|
|
20240502,131100,286081500,97800,97700,97800,97700,21
|
|
20240502,131000,284027800,97200,97200,97200,97200,22
|
|
20240502,130900,281889400,97200,97200,97200,97200,13
|
|
20240502,130800,280625800,97300,97300,97300,97300,2
|
|
20240502,130700,280431200,97300,97300,97300,97300,0
|
|
20240502,130600,280431200,97300,97300,97300,97300,0
|
|
20240502,130500,280431200,97300,97300,97300,97300,20
|
|
20240502,130400,278485200,97700,97700,97700,97700,1
|
|
20240502,130300,278387500,97700,97200,97700,97200,27
|
|
20240502,130200,275762600,97200,97200,97200,97200,0
|
|
20240502,130100,275762600,97200,97200,97200,97200,0
|
|
20240502,130000,275762600,97200,97200,97200,97200,0
|
|
20240502,125900,275762600,97200,97200,97200,97200,0
|
|
20240502,125800,275762600,97200,97200,97200,97200,80
|
|
20240502,125700,267986600,97300,97300,97300,97300,43
|
|
20240502,125600,263802700,97300,97300,97300,97300,0
|
|
20240502,125500,263802700,97300,97300,97300,97300,40
|
|
20240502,125400,259910700,97300,97300,97300,97300,47
|
|
20240502,125300,255337600,97300,97300,97300,97300,21
|
|
20240502,125200,253294300,97300,97300,97300,97300,43
|
|
20240502,125100,249110400,97300,97300,97300,97300,20
|
|
20240502,125000,247164400,97300,97300,97300,97300,66
|
|
20240502,124900,240742600,97300,97300,97300,97300,42
|
|
20240502,124800,236656000,97300,97300,97300,97300,36
|
|
20240502,124700,233153200,97300,97300,97300,97300,0
|
|
20240502,124600,233153200,97300,97300,97300,97300,0
|
|
20240502,124500,233153200,97300,97300,97300,97300,0
|
|
20240502,124400,233153200,97300,97300,97300,97300,0
|
|
20240502,124300,233153200,97300,97300,97300,97300,0
|
|
20240502,124200,233153200,97300,97300,97300,97300,67
|
|
20240502,124100,226634100,97300,97300,97300,97300,0
|
|
20240502,124000,226634100,97300,97300,97300,97300,23
|
|
20240502,123900,224396200,97300,97300,97300,97300,19
|
|
20240502,123800,222547500,97400,97400,97400,97400,24
|
|
20240502,123700,220209900,97400,97400,97400,97400,3
|
|
20240502,123600,219917700,97400,97400,97400,97400,11
|
|
20240502,123500,218846300,97400,97500,97500,97400,6
|
|
20240502,123400,218261800,97500,97500,97500,97500,5
|
|
20240502,123300,217774300,97500,97500,97500,97500,0
|
|
20240502,123200,217774300,97500,97500,97500,97500,0
|
|
20240502,123100,217774300,97500,97500,97500,97500,0
|
|
20240502,123000,217774300,97500,97500,97500,97500,0
|
|
20240502,122900,217774300,97500,97500,97500,97500,0
|
|
20240502,122800,217774300,97500,97600,97600,97500,20
|
|
20240502,122700,215824200,97500,97500,97500,97500,0
|
|
20240502,122600,215824200,97500,97500,97500,97500,0
|
|
20240502,122500,215824200,97500,97500,97500,97500,0
|
|
20240502,122400,215824200,97500,97500,97500,97500,0
|
|
20240502,122300,215824200,97500,97500,97500,97500,0
|
|
20240502,122200,215824200,97500,97500,97500,97500,0
|
|
20240502,122100,215824200,97500,97500,97500,97500,0
|
|
20240502,122000,215824200,97500,97500,97500,97500,0
|
|
20240502,121900,215824200,97500,97500,97500,97500,30
|
|
20240502,121800,212899200,97500,97500,97500,97500,59
|
|
20240502,121700,207146700,97500,97500,97500,97500,0
|
|
20240502,121600,207146700,97500,97500,97500,97500,0
|
|
20240502,121500,207146700,97500,97500,97500,97500,0
|
|
20240502,121400,207146700,97500,97500,97500,97500,13
|
|
20240502,121300,205879200,97500,97500,97500,97500,0
|
|
20240502,121200,205879200,97500,97500,97500,97500,0
|
|
20240502,121100,205879200,97500,97500,97500,97500,0
|
|
20240502,121000,205879200,97500,97500,97500,97500,13
|
|
20240502,120900,204611700,97500,97500,97500,97500,0
|
|
20240502,120800,204611700,97500,97500,97500,97500,0
|
|
20240502,120700,204611700,97500,97500,97500,97500,0
|
|
20240502,120600,204611700,97500,97500,97500,97500,0
|
|
20240502,120500,204611700,97500,97500,97500,97500,0
|
|
20240502,120400,204611700,97500,97500,97500,97500,64
|
|
20240502,120300,198371700,97500,97500,97500,97500,0
|
|
20240502,120200,198371700,97500,97500,97500,97500,55
|
|
20240502,120100,193009200,97500,97500,97500,97500,0
|
|
20240502,120000,193009200,97500,97500,97500,97500,0
|
|
20240502,115900,193009200,97500,97500,97500,97500,0
|
|
20240502,115800,193009200,97500,97500,97500,97500,0
|
|
20240502,115700,193009200,97500,97500,97500,97500,0
|
|
20240502,115600,193009200,97500,97500,97500,97500,57
|
|
20240502,115500,187451700,97500,97900,97900,97500,18
|
|
20240502,115400,185695600,97900,97900,97900,97900,0
|
|
20240502,115300,185695600,97900,98000,98000,97900,3
|
|
20240502,115200,185401800,98000,98000,98000,98000,0
|
|
20240502,115100,185401800,98000,98000,98000,98000,2
|
|
20240502,115000,185205800,98000,98000,98000,98000,1
|
|
20240502,114900,185107800,98000,97900,98000,97900,20
|
|
20240502,114800,183147900,97800,97700,97800,97700,2
|
|
20240502,114700,182952400,97600,97600,97600,97600,68
|
|
20240502,114600,176315600,97200,97200,97200,97200,0
|
|
20240502,114500,176315600,97200,97200,97200,97200,0
|
|
20240502,114400,176315600,97200,97200,97200,97200,0
|
|
20240502,114300,176315600,97200,97200,97200,97200,0
|
|
20240502,114200,176315600,97200,97200,97200,97200,0
|
|
20240502,114100,176315600,97200,97200,97200,97200,0
|
|
20240502,114000,176315600,97200,97200,97200,97200,0
|
|
20240502,113900,176315600,97200,97200,97200,97200,0
|
|
20240502,113800,176315600,97200,97200,97200,97200,0
|
|
20240502,113700,176315600,97200,97200,97200,97200,0
|
|
20240502,113600,176315600,97200,97200,97200,97200,0
|
|
20240502,113500,176315600,97200,97200,97200,97200,0
|
|
20240502,113400,176315600,97200,97200,97200,97200,0
|
|
20240502,113300,176315600,97200,97200,97200,97200,0
|
|
20240502,113200,176315600,97200,97200,97200,97200,0
|
|
20240502,113100,176315600,97200,97200,97200,97200,0
|
|
20240502,113000,176315600,97200,97200,97200,97200,0
|
|
20240502,112900,176315600,97200,97200,97200,97200,0
|
|
20240502,112800,176315600,97200,97200,97200,97200,0
|
|
20240502,112700,176315600,97200,97200,97200,97200,0
|
|
20240502,112600,176315600,97200,97200,97200,97200,0
|
|
20240502,112500,176315600,97200,97200,97200,97200,0
|
|
20240502,112400,176315600,97200,97200,97200,97200,0
|
|
20240502,112300,176315600,97200,97200,97200,97200,0
|
|
20240502,112200,176315600,97200,97200,97200,97200,0
|
|
20240502,112100,176315600,97200,97200,97200,97200,0
|
|
20240502,112000,176315600,97200,97200,97200,97200,0
|
|
20240502,111900,176315600,97200,97200,97200,97200,0
|
|
20240502,111800,176315600,97200,97200,97200,97200,0
|
|
20240502,111700,176315600,97200,97200,97200,97200,0
|
|
20240502,111600,176315600,97200,97200,97200,97200,0
|
|
20240502,111500,176315600,97200,97200,97200,97200,0
|
|
20240502,111400,176315600,97200,97200,97200,97200,0
|
|
20240502,111300,176315600,97200,97200,97200,97200,0
|
|
20240502,111200,176315600,97200,97200,97200,97200,0
|
|
20240502,111100,176315600,97200,97200,97200,97200,0
|
|
20240502,111000,176315600,97200,97200,97200,97200,0
|
|
20240502,110900,176315600,97200,97200,97200,97200,1
|
|
20240502,110800,176218400,97200,97300,97300,97200,178
|
|
20240502,110700,158915200,97300,97300,97300,97300,0
|
|
20240502,110600,158915200,97300,97300,97300,97300,0
|
|
20240502,110500,158915200,97300,97300,97300,97300,0
|
|
20240502,110400,158915200,97300,97400,97400,97300,467
|
|
20240502,110300,113474700,97500,97500,97500,97500,10
|
|
20240502,110200,112499700,97400,97400,97400,97400,0
|
|
20240502,110100,112499700,97400,97400,97400,97400,0
|
|
20240502,110000,112499700,97400,97400,97400,97400,0
|
|
20240502,105900,112499700,97400,97400,97400,97400,0
|
|
20240502,105800,112499700,97400,97400,97400,97400,8
|
|
20240502,105700,111720500,97300,97300,97300,97300,0
|
|
20240502,105600,111720500,97300,97300,97300,97300,0
|
|
20240502,105500,111720500,97300,97300,97300,97300,0
|
|
20240502,105400,111720500,97300,97300,97300,97300,0
|
|
20240502,105300,111720500,97300,97300,97300,97300,0
|
|
20240502,105200,111720500,97300,97400,97400,97300,135
|
|
20240502,105100,98583800,97400,97400,97400,97400,23
|
|
20240502,105000,96343600,97600,97600,97600,97600,0
|
|
20240502,104900,96343600,97600,97600,97600,97600,1
|
|
20240502,104800,96246000,97600,97600,97600,97600,2
|
|
20240502,104700,96050800,97400,97500,97500,97400,61
|
|
20240502,104600,90108600,97600,97600,97600,97600,1
|
|
20240502,104500,90011000,97600,97600,97600,97600,0
|
|
20240502,104400,90011000,97600,97600,97600,97600,1
|
|
20240502,104300,89913400,97600,97600,97600,97600,10
|
|
20240502,104200,88937400,97500,97500,97500,97500,0
|
|
20240502,104100,88937400,97500,97500,97500,97500,0
|
|
20240502,104000,88937400,97500,97600,97600,97500,72
|
|
20240502,103900,81915400,97600,97600,97600,97600,1
|
|
20240502,103800,81817800,97600,97600,97600,97600,10
|
|
20240502,103700,80841800,97500,97500,97500,97500,0
|
|
20240502,103600,80841800,97500,97500,97500,97500,12
|
|
20240502,103500,79671800,97500,97500,97500,97500,0
|
|
20240502,103400,79671800,97500,97500,97500,97500,0
|
|
20240502,103300,79671800,97500,97500,97500,97500,0
|
|
20240502,103200,79671800,97500,97500,97500,97500,0
|
|
20240502,103100,79671800,97500,97500,97500,97500,17
|
|
20240502,103000,78014300,97600,97600,97600,97600,1
|
|
20240502,102900,77916700,97600,97600,97600,97600,11
|
|
20240502,102800,76843100,97600,97600,97600,97600,0
|
|
20240502,102700,76843100,97600,97600,97600,97600,1
|
|
20240502,102600,76745500,97600,97600,97600,97600,0
|
|
20240502,102500,76745500,97600,97600,97600,97600,3
|
|
20240502,102400,76452700,97600,97600,97600,97600,50
|
|
20240502,102300,71572700,97500,97500,97500,97500,9
|
|
20240502,102200,70695200,97500,97500,97500,97500,0
|
|
20240502,102100,70695200,97500,97500,97500,97500,0
|
|
20240502,102000,70695200,97500,97500,97500,97500,0
|
|
20240502,101900,70695200,97500,97700,97700,97500,29
|
|
20240502,101800,67866000,97700,97700,97700,97700,4
|
|
20240502,101700,67475200,97600,97600,97600,97600,0
|
|
20240502,101600,67475200,97600,97600,97600,97600,0
|
|
20240502,101500,67475200,97600,97600,97600,97600,0
|
|
20240502,101400,67475200,97600,97600,97600,97600,0
|
|
20240502,101300,67475200,97600,97600,97600,97600,31
|
|
20240502,101200,64449600,97500,97500,97500,97500,0
|
|
20240502,101100,64449600,97500,97500,97500,97500,0
|
|
20240502,101000,64449600,97500,97500,97500,97500,0
|
|
20240502,100900,64449600,97500,97500,97500,97500,0
|
|
20240502,100800,64449600,97500,97500,97500,97500,44
|
|
20240502,100700,60159600,97500,97700,97700,97500,83
|
|
20240502,100600,52065100,97700,97700,97700,97700,0
|
|
20240502,100500,52065100,97700,97700,97700,97700,6
|
|
20240502,100400,51478900,97700,97700,97700,97700,0
|
|
20240502,100300,51478900,97700,98000,98000,97700,3
|
|
20240502,100200,51185500,98000,98000,98000,98000,0
|
|
20240502,100100,51185500,98000,98000,98000,98000,1
|
|
20240502,100000,51087500,98000,98000,98000,98000,1
|
|
20240502,095900,50989500,97700,97700,97700,97700,12
|
|
20240502,095800,49817100,97700,97700,97700,97700,0
|
|
20240502,095700,49817100,97700,97700,97700,97700,0
|
|
20240502,095600,49817100,97700,97800,97800,97700,167
|
|
20240502,095500,33493100,97800,97800,97800,97800,0
|
|
20240502,095400,33493100,97800,97900,97900,97800,37
|
|
20240502,095300,29874300,97800,97800,97800,97800,0
|
|
20240502,095200,29874300,97800,97900,97900,97800,18
|
|
20240502,095100,28113800,98000,98000,98000,98000,1
|
|
20240502,095000,28015800,98000,98000,98000,98000,0
|
|
20240502,094900,28015800,98000,98000,98000,98000,5
|
|
20240502,094800,27525800,97900,98400,98400,97900,110
|
|
20240502,094700,16756000,98400,98400,98400,98400,0
|
|
20240502,094600,16756000,98400,98400,98400,98400,1
|
|
20240502,094500,16657600,98400,98400,98400,98400,0
|
|
20240502,094400,16657600,98400,98400,98400,98400,1
|
|
20240502,094300,16559200,98400,98400,98400,98400,0
|
|
20240502,094200,16559200,98400,98400,98400,98400,1
|
|
20240502,094100,16460800,98400,98400,98400,98400,1
|
|
20240502,094000,16362400,98400,98400,98400,98400,0
|
|
20240502,093900,16362400,98400,98400,98400,98400,8
|
|
20240502,093800,15575200,98400,98400,98400,98400,0
|
|
20240502,093700,15575200,98400,98400,98400,98400,2
|
|
20240502,093600,15378400,98400,98400,98400,98400,1
|
|
20240502,093500,15280000,97900,97900,97900,97900,0
|
|
20240502,093400,15280000,97900,97900,97900,97900,0
|
|
20240502,093300,15280000,97900,97900,97900,97900,0
|
|
20240502,093200,15280000,97900,98300,98300,97900,15
|
|
20240502,093100,13810100,98400,98400,98400,98400,0
|
|
20240502,093000,13810100,98400,98400,98400,98400,0
|
|
20240502,092900,13810100,98400,98400,98400,98400,0
|
|
20240502,092800,13810100,98400,98400,98400,98400,0
|
|
20240502,092700,13810100,98400,98400,98400,98400,0
|
|
20240502,092600,13810100,98400,98400,98400,98400,0
|
|
20240502,092500,13810100,98400,98400,98400,98400,0
|
|
20240502,092400,13810100,98400,98400,98400,98400,1
|
|
20240502,092300,13711700,98300,98300,98300,98300,0
|
|
20240502,092200,13711700,98300,98300,98300,98300,0
|
|
20240502,092100,13711700,98300,98300,98300,98300,0
|
|
20240502,092000,13711700,98300,98300,98300,98300,0
|
|
20240502,091900,13711700,98300,98300,98300,98300,12
|
|
20240502,091800,12532100,98300,98300,98300,98300,0
|
|
20240502,091700,12532100,98300,98300,98300,98300,0
|
|
20240502,091600,12532100,98300,98300,98300,98300,1
|
|
20240502,091500,12433800,98300,98300,98300,98300,1
|
|
20240502,091400,12335500,98300,98300,98300,98300,0
|
|
20240502,091300,12335500,98300,98300,98300,98300,3
|
|
20240502,091200,12040600,98300,98300,98300,98300,0
|
|
20240502,091100,12040600,98300,97800,98300,97800,7
|
|
20240502,091000,11355000,97800,97800,97800,97800,0
|
|
20240502,090900,11355000,97800,97800,97800,97800,0
|
|
20240502,090800,11355000,97800,98100,98100,97800,100
|
|
20240502,090700,1574400,98400,98400,98400,98400,1
|
|
20240502,090600,1476000,98400,98400,98400,98400,5
|
|
20240502,090500,984000,98400,98400,98400,98400,0
|
|
20240502,090400,984000,98400,98400,98400,98400,0
|
|
20240502,090300,984000,98400,98400,98400,98400,0
|
|
20240502,090200,984000,98400,98400,98400,98400,0
|
|
20240502,090100,984000,98400,98400,98400,98400,0
|
|
20240502,090000,984000,98400,98400,98400,98400,10
|