587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,184400,4449200,43350,43350,43350,43350,4
|
|
20240502,184300,4449200,43350,43350,43350,43350,0
|
|
20240502,184200,4449200,43350,43350,43350,43350,0
|
|
20240502,184100,4449200,43350,43350,43350,43350,0
|
|
20240502,184000,4449200,43350,43350,43350,43350,0
|
|
20240502,183900,4449200,43350,43350,43350,43350,0
|
|
20240502,183800,4449200,43350,43350,43350,43350,0
|
|
20240502,183700,4449200,43350,43350,43350,43350,0
|
|
20240502,183600,4449200,43350,43350,43350,43350,0
|
|
20240502,183500,4449200,43350,43350,43350,43350,0
|
|
20240502,183400,4449200,43350,43350,43350,43350,0
|
|
20240502,183300,4449200,43350,43350,43350,43350,0
|
|
20240502,183200,4449200,43350,43350,43350,43350,0
|
|
20240502,183100,4449200,43350,43350,43350,43350,0
|
|
20240502,183000,4449200,43350,43350,43350,43350,0
|
|
20240502,182900,4449200,43350,43350,43350,43350,0
|
|
20240502,182800,4449200,43350,43350,43350,43350,0
|
|
20240502,182700,4449200,43350,43350,43350,43350,0
|
|
20240502,182600,4449200,43350,43350,43350,43350,0
|
|
20240502,182500,4449200,43350,43350,43350,43350,0
|
|
20240502,182400,4449200,43350,43350,43350,43350,0
|
|
20240502,182300,4449200,43350,43350,43350,43350,0
|
|
20240502,182200,4449200,43350,43350,43350,43350,0
|
|
20240502,182100,4449200,43350,43350,43350,43350,0
|
|
20240502,182000,4449200,43350,43350,43350,43350,0
|
|
20240502,181900,4449200,43350,43350,43350,43350,0
|
|
20240502,181800,4449200,43350,43350,43350,43350,0
|
|
20240502,181700,4449200,43350,43350,43350,43350,0
|
|
20240502,181600,4449200,43350,43350,43350,43350,0
|
|
20240502,181500,4449200,43350,43350,43350,43350,0
|
|
20240502,181400,4449200,43350,43350,43350,43350,4
|
|
20240502,181300,4449200,43350,43350,43350,43350,0
|
|
20240502,181200,4449200,43350,43350,43350,43350,0
|
|
20240502,181100,4449200,43350,43350,43350,43350,0
|
|
20240502,181000,4449200,43350,43350,43350,43350,0
|
|
20240502,180900,4449200,43350,43350,43350,43350,0
|
|
20240502,180800,4449200,43350,43350,43350,43350,0
|
|
20240502,180700,4449200,43350,43350,43350,43350,0
|
|
20240502,180600,4449200,43350,43350,43350,43350,0
|
|
20240502,180500,4449200,43350,43350,43350,43350,0
|
|
20240502,180400,4449200,43350,43350,43350,43350,0
|
|
20240502,180300,4449200,43350,43350,43350,43350,0
|
|
20240502,180200,4449200,43350,43350,43350,43350,0
|
|
20240502,180100,4449200,43350,43350,43350,43350,0
|
|
20240502,180000,4449200,43350,43350,43350,43350,0
|
|
20240502,175900,4449200,43350,43350,43350,43350,0
|
|
20240502,175800,4449200,43350,43350,43350,43350,0
|
|
20240502,175700,4449200,43350,43350,43350,43350,0
|
|
20240502,175600,4449200,43350,43350,43350,43350,0
|
|
20240502,175500,4449200,43350,43350,43350,43350,0
|
|
20240502,175400,4449200,43350,43350,43350,43350,0
|
|
20240502,175300,4449200,43350,43350,43350,43350,0
|
|
20240502,175200,4449200,43350,43350,43350,43350,0
|
|
20240502,175100,4449200,43350,43350,43350,43350,0
|
|
20240502,175000,4449200,43350,43350,43350,43350,0
|
|
20240502,174900,4449200,43350,43350,43350,43350,0
|
|
20240502,174800,4449200,43350,43350,43350,43350,0
|
|
20240502,174700,4449200,43350,43350,43350,43350,0
|
|
20240502,174600,4449200,43350,43350,43350,43350,0
|
|
20240502,174500,4449200,43350,43350,43350,43350,0
|
|
20240502,174400,4449200,43350,43350,43350,43350,4
|
|
20240502,174300,4449200,43350,43350,43350,43350,0
|
|
20240502,174200,4449200,43350,43350,43350,43350,0
|
|
20240502,174100,4449200,43350,43350,43350,43350,0
|
|
20240502,174000,4449200,43350,43350,43350,43350,0
|
|
20240502,173900,4449200,43350,43350,43350,43350,0
|
|
20240502,173800,4449200,43350,43350,43350,43350,0
|
|
20240502,173700,4449200,43350,43350,43350,43350,0
|
|
20240502,173600,4449200,43350,43350,43350,43350,0
|
|
20240502,173500,4449200,43350,43350,43350,43350,0
|
|
20240502,173400,4449200,43350,43350,43350,43350,0
|
|
20240502,173300,4449200,43350,43350,43350,43350,0
|
|
20240502,173200,4449200,43350,43350,43350,43350,0
|
|
20240502,173100,4449200,43350,43350,43350,43350,0
|
|
20240502,173000,4449200,43350,43350,43350,43350,0
|
|
20240502,172900,4449200,43350,43350,43350,43350,0
|
|
20240502,172800,4449200,43350,43350,43350,43350,0
|
|
20240502,172700,4449200,43350,43350,43350,43350,0
|
|
20240502,172600,4449200,43350,43350,43350,43350,0
|
|
20240502,172500,4449200,43350,43350,43350,43350,0
|
|
20240502,172400,4449200,43350,43350,43350,43350,0
|
|
20240502,172300,4449200,43350,43350,43350,43350,0
|
|
20240502,172200,4449200,43350,43350,43350,43350,0
|
|
20240502,172100,4449200,43350,43350,43350,43350,0
|
|
20240502,172000,4449200,43350,43350,43350,43350,0
|
|
20240502,171900,4449200,43350,43350,43350,43350,0
|
|
20240502,171800,4449200,43350,43350,43350,43350,0
|
|
20240502,171700,4449200,43350,43350,43350,43350,0
|
|
20240502,171600,4449200,43350,43350,43350,43350,0
|
|
20240502,171500,4449200,43350,43350,43350,43350,0
|
|
20240502,171400,4449200,43350,43350,43350,43350,4
|
|
20240502,171300,4449200,43350,43350,43350,43350,0
|
|
20240502,171200,4449200,43350,43350,43350,43350,0
|
|
20240502,171100,4449200,43350,43350,43350,43350,0
|
|
20240502,171000,4449200,43350,43350,43350,43350,0
|
|
20240502,170900,4449200,43350,43350,43350,43350,0
|
|
20240502,170800,4449200,43350,43350,43350,43350,0
|
|
20240502,170700,4449200,43350,43350,43350,43350,0
|
|
20240502,170600,4449200,43350,43350,43350,43350,0
|
|
20240502,170500,4449200,43350,43350,43350,43350,0
|
|
20240502,170400,4449200,43350,43350,43350,43350,0
|
|
20240502,170300,4449200,43350,43350,43350,43350,0
|
|
20240502,170200,4449200,43350,43350,43350,43350,0
|
|
20240502,170100,4449200,43350,43350,43350,43350,0
|
|
20240502,170000,4449200,43350,43350,43350,43350,0
|
|
20240502,165900,4449200,43350,43350,43350,43350,0
|
|
20240502,165800,4449200,43350,43350,43350,43350,0
|
|
20240502,165700,4449200,43350,43350,43350,43350,0
|
|
20240502,165600,4449200,43350,43350,43350,43350,0
|
|
20240502,165500,4449200,43350,43350,43350,43350,0
|
|
20240502,165400,4449200,43350,43350,43350,43350,0
|
|
20240502,165300,4449200,43350,43350,43350,43350,0
|
|
20240502,165200,4449200,43350,43350,43350,43350,0
|
|
20240502,165100,4449200,43350,43350,43350,43350,0
|
|
20240502,165000,4449200,43350,43350,43350,43350,0
|
|
20240502,164900,4449200,43350,43350,43350,43350,0
|
|
20240502,164800,4449200,43350,43350,43350,43350,0
|
|
20240502,164700,4449200,43350,43350,43350,43350,0
|
|
20240502,164600,4449200,43350,43350,43350,43350,0
|
|
20240502,164500,4449200,43350,43350,43350,43350,0
|
|
20240502,164400,4449200,43350,43350,43350,43350,4
|
|
20240502,164300,4449200,43350,43350,43350,43350,0
|
|
20240502,164200,4449200,43350,43350,43350,43350,0
|
|
20240502,164100,4449200,43350,43350,43350,43350,0
|
|
20240502,164000,4449200,43350,43350,43350,43350,0
|
|
20240502,163900,4449200,43350,43350,43350,43350,0
|
|
20240502,163800,4449200,43350,43350,43350,43350,0
|
|
20240502,163700,4449200,43350,43350,43350,43350,0
|
|
20240502,163600,4449200,43350,43350,43350,43350,0
|
|
20240502,163500,4449200,43350,43350,43350,43350,0
|
|
20240502,163400,4449200,43350,43350,43350,43350,0
|
|
20240502,163300,4449200,43350,43350,43350,43350,0
|
|
20240502,163200,4449200,43350,43350,43350,43350,0
|
|
20240502,163100,4449200,43350,43350,43350,43350,0
|
|
20240502,163000,4449200,43350,43350,43350,43350,0
|
|
20240502,162900,4449200,43350,43350,43350,43350,0
|
|
20240502,162800,4449200,43350,43350,43350,43350,0
|
|
20240502,162700,4449200,43350,43350,43350,43350,0
|
|
20240502,162600,4449200,43350,43350,43350,43350,0
|
|
20240502,162500,4449200,43350,43350,43350,43350,0
|
|
20240502,162400,4449200,43350,43350,43350,43350,0
|
|
20240502,162300,4449200,43350,43350,43350,43350,0
|
|
20240502,162200,4449200,43350,43350,43350,43350,0
|
|
20240502,162100,4449200,43350,43350,43350,43350,0
|
|
20240502,162000,4449200,43350,43350,43350,43350,0
|
|
20240502,161900,4449200,43350,43350,43350,43350,0
|
|
20240502,161800,4449200,43350,43350,43350,43350,0
|
|
20240502,161700,4449200,43350,43350,43350,43350,0
|
|
20240502,161600,4449200,43350,43350,43350,43350,0
|
|
20240502,161500,4449200,43350,43350,43350,43350,0
|
|
20240502,161400,4449200,43350,43350,43350,43350,4
|
|
20240502,161300,4449200,43350,43350,43350,43350,0
|
|
20240502,161200,4449200,43350,43350,43350,43350,0
|
|
20240502,161100,4449200,43350,43350,43350,43350,0
|
|
20240502,161000,4449200,43350,43350,43350,43350,0
|
|
20240502,160900,4449200,43350,43350,43350,43350,0
|
|
20240502,160800,4449200,43350,43350,43350,43350,0
|
|
20240502,160700,4449200,43350,43350,43350,43350,0
|
|
20240502,160600,4449200,43350,43350,43350,43350,0
|
|
20240502,160500,4449200,43350,43350,43350,43350,0
|
|
20240502,160400,4449200,43350,43350,43350,43350,0
|
|
20240502,160300,4449200,43350,43350,43350,43350,0
|
|
20240502,160200,4449200,43350,43350,43350,43350,0
|
|
20240502,160100,4449200,43350,43350,43350,43350,0
|
|
20240502,160000,4449200,43350,43350,43350,43350,0
|
|
20240502,155900,4449200,43350,43350,43350,43350,0
|
|
20240502,155800,4449200,43350,43350,43350,43350,0
|
|
20240502,155700,4449200,43350,43350,43350,43350,0
|
|
20240502,155600,4449200,43350,43350,43350,43350,0
|
|
20240502,155500,4449200,43350,43350,43350,43350,0
|
|
20240502,155400,4449200,43350,43350,43350,43350,0
|
|
20240502,155300,4449200,43350,43350,43350,43350,0
|
|
20240502,155200,4449200,43350,43350,43350,43350,0
|
|
20240502,155100,4449200,43350,43350,43350,43350,0
|
|
20240502,155000,4449200,43350,43350,43350,43350,0
|
|
20240502,154900,4449200,43350,43350,43350,43350,0
|
|
20240502,154800,4449200,43350,43350,43350,43350,0
|
|
20240502,154700,4449200,43350,43350,43350,43350,0
|
|
20240502,154600,4449200,43350,43350,43350,43350,0
|
|
20240502,154500,4449200,43350,43350,43350,43350,0
|
|
20240502,154400,4449200,43350,43350,43350,43350,4
|
|
20240502,154300,4449200,43350,43350,43350,43350,0
|
|
20240502,154200,4449200,43350,43350,43350,43350,0
|
|
20240502,154100,4449200,43350,43350,43350,43350,0
|
|
20240502,154000,4449200,43350,43350,43350,43350,0
|
|
20240502,153900,4449200,43350,43350,43350,43350,0
|
|
20240502,153800,4449200,43350,43350,43350,43350,0
|
|
20240502,153700,4449200,43350,43350,43350,43350,0
|
|
20240502,153600,4449200,43350,43350,43350,43350,0
|
|
20240502,153500,4449200,43350,43350,43350,43350,0
|
|
20240502,153400,4449200,43350,43350,43350,43350,0
|
|
20240502,153300,4449200,43350,43350,43350,43350,0
|
|
20240502,153200,4449200,43350,43350,43350,43350,0
|
|
20240502,153100,4449200,43350,43350,43350,43350,0
|
|
20240502,153000,4449200,43350,43350,43350,43350,4
|
|
20240502,152900,4275800,43200,43200,43200,43200,0
|
|
20240502,152800,4275800,43200,43200,43200,43200,0
|
|
20240502,152700,4275800,43200,43200,43200,43200,0
|
|
20240502,152600,4275800,43200,43200,43200,43200,0
|
|
20240502,152500,4275800,43200,43200,43200,43200,0
|
|
20240502,152400,4275800,43200,43200,43200,43200,0
|
|
20240502,152300,4275800,43200,43200,43200,43200,0
|
|
20240502,152200,4275800,43200,43200,43200,43200,0
|
|
20240502,152100,4275800,43200,43200,43200,43200,0
|
|
20240502,152000,4275800,43200,43200,43200,43200,0
|
|
20240502,151900,4275800,43200,43200,43200,43200,2
|
|
20240502,151800,4189400,43200,43200,43200,43200,0
|
|
20240502,151700,4189400,43200,43200,43200,43200,0
|
|
20240502,151600,4189400,43200,43200,43200,43200,0
|
|
20240502,151500,4189400,43200,43200,43200,43200,0
|
|
20240502,151400,4189400,43200,43200,43200,43200,0
|
|
20240502,151300,4189400,43200,43200,43200,43200,0
|
|
20240502,151200,4189400,43200,43200,43200,43200,0
|
|
20240502,151100,4189400,43200,43200,43200,43200,1
|
|
20240502,151000,4146200,43200,43200,43200,43200,1
|
|
20240502,150900,4103000,43350,43350,43350,43350,0
|
|
20240502,150800,4103000,43350,43350,43350,43350,1
|
|
20240502,150700,4059650,43350,43350,43350,43350,0
|
|
20240502,150600,4059650,43350,43350,43350,43350,0
|
|
20240502,150500,4059650,43350,43350,43350,43350,0
|
|
20240502,150400,4059650,43350,43350,43350,43350,0
|
|
20240502,150300,4059650,43350,43350,43350,43350,2
|
|
20240502,150200,3972950,43350,43350,43350,43350,0
|
|
20240502,150100,3972950,43350,43350,43350,43350,0
|
|
20240502,150000,3972950,43350,43350,43350,43350,0
|
|
20240502,145900,3972950,43350,43350,43350,43350,0
|
|
20240502,145800,3972950,43350,43350,43350,43350,0
|
|
20240502,145700,3972950,43350,43350,43350,43350,0
|
|
20240502,145600,3972950,43350,43350,43350,43350,1
|
|
20240502,145500,3929600,43350,43350,43350,43350,0
|
|
20240502,145400,3929600,43350,43350,43350,43350,0
|
|
20240502,145300,3929600,43350,43350,43350,43350,1
|
|
20240502,145200,3886250,43250,43250,43250,43250,0
|
|
20240502,145100,3886250,43250,43250,43250,43250,0
|
|
20240502,145000,3886250,43250,43250,43250,43250,0
|
|
20240502,144900,3886250,43250,43250,43250,43250,0
|
|
20240502,144800,3886250,43250,43250,43250,43250,0
|
|
20240502,144700,3886250,43250,43250,43250,43250,0
|
|
20240502,144600,3886250,43250,43250,43250,43250,0
|
|
20240502,144500,3886250,43250,43250,43250,43250,0
|
|
20240502,144400,3886250,43250,43250,43250,43250,0
|
|
20240502,144300,3886250,43250,43250,43250,43250,0
|
|
20240502,144200,3886250,43250,43250,43250,43250,0
|
|
20240502,144100,3886250,43250,43250,43250,43250,0
|
|
20240502,144000,3886250,43250,43250,43250,43250,0
|
|
20240502,143900,3886250,43250,43250,43250,43250,0
|
|
20240502,143800,3886250,43250,43250,43250,43250,0
|
|
20240502,143700,3886250,43250,43250,43250,43250,0
|
|
20240502,143600,3886250,43250,43250,43250,43250,0
|
|
20240502,143500,3886250,43250,43250,43250,43250,0
|
|
20240502,143400,3886250,43250,43250,43250,43250,0
|
|
20240502,143300,3886250,43250,43250,43250,43250,0
|
|
20240502,143200,3886250,43250,43250,43250,43250,0
|
|
20240502,143100,3886250,43250,43250,43250,43250,0
|
|
20240502,143000,3886250,43250,43250,43250,43250,0
|
|
20240502,142900,3886250,43250,43250,43250,43250,0
|
|
20240502,142800,3886250,43250,43250,43250,43250,0
|
|
20240502,142700,3886250,43250,43250,43250,43250,0
|
|
20240502,142600,3886250,43250,43250,43250,43250,0
|
|
20240502,142500,3886250,43250,43250,43250,43250,0
|
|
20240502,142400,3886250,43250,43250,43250,43250,0
|
|
20240502,142300,3886250,43250,43250,43250,43250,0
|
|
20240502,142200,3886250,43250,43250,43250,43250,0
|
|
20240502,142100,3886250,43250,43250,43250,43250,0
|
|
20240502,142000,3886250,43250,43250,43250,43250,0
|
|
20240502,141900,3886250,43250,43250,43250,43250,0
|
|
20240502,141800,3886250,43250,43250,43250,43250,0
|
|
20240502,141700,3886250,43250,43250,43250,43250,0
|
|
20240502,141600,3886250,43250,43250,43250,43250,0
|
|
20240502,141500,3886250,43250,43250,43250,43250,0
|
|
20240502,141400,3886250,43250,43250,43250,43250,0
|
|
20240502,141300,3886250,43250,43250,43250,43250,0
|
|
20240502,141200,3886250,43250,43250,43250,43250,0
|
|
20240502,141100,3886250,43250,43250,43250,43250,0
|
|
20240502,141000,3886250,43250,43250,43250,43250,0
|
|
20240502,140900,3886250,43250,43250,43250,43250,0
|
|
20240502,140800,3886250,43250,43250,43250,43250,0
|
|
20240502,140700,3886250,43250,43250,43250,43250,0
|
|
20240502,140600,3886250,43250,43250,43250,43250,0
|
|
20240502,140500,3886250,43250,43250,43250,43250,0
|
|
20240502,140400,3886250,43250,43250,43250,43250,0
|
|
20240502,140300,3886250,43250,43250,43250,43250,0
|
|
20240502,140200,3886250,43250,43250,43250,43250,0
|
|
20240502,140100,3886250,43250,43250,43250,43250,0
|
|
20240502,140000,3886250,43250,43250,43250,43250,0
|
|
20240502,135900,3886250,43250,43250,43250,43250,0
|
|
20240502,135800,3886250,43250,43250,43250,43250,0
|
|
20240502,135700,3886250,43250,43250,43250,43250,0
|
|
20240502,135600,3886250,43250,43250,43250,43250,0
|
|
20240502,135500,3886250,43250,43250,43250,43250,1
|
|
20240502,135400,3843000,43250,43250,43250,43250,0
|
|
20240502,135300,3843000,43250,43250,43250,43250,0
|
|
20240502,135200,3843000,43250,43250,43250,43250,0
|
|
20240502,135100,3843000,43250,43250,43250,43250,0
|
|
20240502,135000,3843000,43250,43250,43250,43250,1
|
|
20240502,134900,3799750,43400,43400,43400,43400,0
|
|
20240502,134800,3799750,43400,43400,43400,43400,0
|
|
20240502,134700,3799750,43400,43400,43400,43400,0
|
|
20240502,134600,3799750,43400,43400,43400,43400,0
|
|
20240502,134500,3799750,43400,43400,43400,43400,0
|
|
20240502,134400,3799750,43400,43400,43400,43400,0
|
|
20240502,134300,3799750,43400,43400,43400,43400,0
|
|
20240502,134200,3799750,43400,43400,43400,43400,0
|
|
20240502,134100,3799750,43400,43400,43400,43400,0
|
|
20240502,134000,3799750,43400,43400,43400,43400,0
|
|
20240502,133900,3799750,43400,43400,43400,43400,1
|
|
20240502,133800,3756350,43200,43200,43200,43200,0
|
|
20240502,133700,3756350,43200,43200,43200,43200,0
|
|
20240502,133600,3756350,43200,43200,43200,43200,0
|
|
20240502,133500,3756350,43200,43200,43200,43200,0
|
|
20240502,133400,3756350,43200,43200,43200,43200,0
|
|
20240502,133300,3756350,43200,43200,43200,43200,0
|
|
20240502,133200,3756350,43200,43200,43200,43200,0
|
|
20240502,133100,3756350,43200,43200,43200,43200,0
|
|
20240502,133000,3756350,43200,43200,43200,43200,0
|
|
20240502,132900,3756350,43200,43200,43200,43200,0
|
|
20240502,132800,3756350,43200,43200,43200,43200,0
|
|
20240502,132700,3756350,43200,43200,43200,43200,0
|
|
20240502,132600,3756350,43200,43200,43200,43200,0
|
|
20240502,132500,3756350,43200,43200,43200,43200,0
|
|
20240502,132400,3756350,43200,43200,43200,43200,0
|
|
20240502,132300,3756350,43200,43200,43200,43200,0
|
|
20240502,132200,3756350,43200,43200,43200,43200,0
|
|
20240502,132100,3756350,43200,43200,43200,43200,0
|
|
20240502,132000,3756350,43200,43200,43200,43200,0
|
|
20240502,131900,3756350,43200,43200,43200,43200,0
|
|
20240502,131800,3756350,43200,43200,43200,43200,0
|
|
20240502,131700,3756350,43200,43200,43200,43200,0
|
|
20240502,131600,3756350,43200,43200,43200,43200,0
|
|
20240502,131500,3756350,43200,43200,43200,43200,0
|
|
20240502,131400,3756350,43200,43200,43200,43200,0
|
|
20240502,131300,3756350,43200,43200,43200,43200,0
|
|
20240502,131200,3756350,43200,43200,43200,43200,0
|
|
20240502,131100,3756350,43200,43200,43200,43200,0
|
|
20240502,131000,3756350,43200,43200,43200,43200,0
|
|
20240502,130900,3756350,43200,43200,43200,43200,0
|
|
20240502,130800,3756350,43200,43200,43200,43200,0
|
|
20240502,130700,3756350,43200,43200,43200,43200,0
|
|
20240502,130600,3756350,43200,43200,43200,43200,0
|
|
20240502,130500,3756350,43200,43200,43200,43200,0
|
|
20240502,130400,3756350,43200,43200,43200,43200,0
|
|
20240502,130300,3756350,43200,43200,43200,43200,0
|
|
20240502,130200,3756350,43200,43200,43200,43200,0
|
|
20240502,130100,3756350,43200,43200,43200,43200,0
|
|
20240502,130000,3756350,43200,43200,43200,43200,0
|
|
20240502,125900,3756350,43200,43200,43200,43200,0
|
|
20240502,125800,3756350,43200,43200,43200,43200,0
|
|
20240502,125700,3756350,43200,43200,43200,43200,0
|
|
20240502,125600,3756350,43200,43200,43200,43200,0
|
|
20240502,125500,3756350,43200,43200,43200,43200,0
|
|
20240502,125400,3756350,43200,43200,43200,43200,0
|
|
20240502,125300,3756350,43200,43200,43200,43200,0
|
|
20240502,125200,3756350,43200,43200,43200,43200,0
|
|
20240502,125100,3756350,43200,43200,43200,43200,0
|
|
20240502,125000,3756350,43200,43200,43200,43200,0
|
|
20240502,124900,3756350,43200,43200,43200,43200,0
|
|
20240502,124800,3756350,43200,43200,43200,43200,0
|
|
20240502,124700,3756350,43200,43200,43200,43200,0
|
|
20240502,124600,3756350,43200,43200,43200,43200,0
|
|
20240502,124500,3756350,43200,43200,43200,43200,0
|
|
20240502,124400,3756350,43200,43200,43200,43200,0
|
|
20240502,124300,3756350,43200,43200,43200,43200,0
|
|
20240502,124200,3756350,43200,43200,43200,43200,0
|
|
20240502,124100,3756350,43200,43200,43200,43200,0
|
|
20240502,124000,3756350,43200,43200,43200,43200,0
|
|
20240502,123900,3756350,43200,43200,43200,43200,0
|
|
20240502,123800,3756350,43200,43200,43200,43200,0
|
|
20240502,123700,3756350,43200,43200,43200,43200,0
|
|
20240502,123600,3756350,43200,43200,43200,43200,0
|
|
20240502,123500,3756350,43200,43200,43200,43200,0
|
|
20240502,123400,3756350,43200,43200,43200,43200,0
|
|
20240502,123300,3756350,43200,43200,43200,43200,0
|
|
20240502,123200,3756350,43200,43200,43200,43200,0
|
|
20240502,123100,3756350,43200,43200,43200,43200,4
|
|
20240502,123000,3583550,43200,43200,43200,43200,0
|
|
20240502,122900,3583550,43200,43200,43200,43200,0
|
|
20240502,122800,3583550,43200,43200,43200,43200,2
|
|
20240502,122700,3497150,43200,43200,43200,43200,1
|
|
20240502,122600,3453950,43200,43200,43200,43200,0
|
|
20240502,122500,3453950,43200,43200,43200,43200,0
|
|
20240502,122400,3453950,43200,43200,43200,43200,0
|
|
20240502,122300,3453950,43200,43200,43200,43200,0
|
|
20240502,122200,3453950,43200,43200,43200,43200,0
|
|
20240502,122100,3453950,43200,43200,43200,43200,0
|
|
20240502,122000,3453950,43200,43200,43200,43200,0
|
|
20240502,121900,3453950,43200,43200,43200,43200,0
|
|
20240502,121800,3453950,43200,43200,43200,43200,0
|
|
20240502,121700,3453950,43200,43200,43200,43200,0
|
|
20240502,121600,3453950,43200,43200,43200,43200,0
|
|
20240502,121500,3453950,43200,43200,43200,43200,0
|
|
20240502,121400,3453950,43200,43200,43200,43200,0
|
|
20240502,121300,3453950,43200,43200,43200,43200,0
|
|
20240502,121200,3453950,43200,43200,43200,43200,0
|
|
20240502,121100,3453950,43200,43200,43200,43200,0
|
|
20240502,121000,3453950,43200,43200,43200,43200,5
|
|
20240502,120900,3237950,43450,43450,43450,43450,0
|
|
20240502,120800,3237950,43450,43450,43450,43450,0
|
|
20240502,120700,3237950,43450,43450,43450,43450,0
|
|
20240502,120600,3237950,43450,43450,43450,43450,0
|
|
20240502,120500,3237950,43450,43450,43450,43450,0
|
|
20240502,120400,3237950,43450,43450,43450,43450,0
|
|
20240502,120300,3237950,43450,43450,43450,43450,0
|
|
20240502,120200,3237950,43450,43450,43450,43450,0
|
|
20240502,120100,3237950,43450,43450,43450,43450,0
|
|
20240502,120000,3237950,43450,43450,43450,43450,0
|
|
20240502,115900,3237950,43450,43450,43450,43450,0
|
|
20240502,115800,3237950,43450,43450,43450,43450,0
|
|
20240502,115700,3237950,43450,43450,43450,43450,0
|
|
20240502,115600,3237950,43450,43450,43450,43450,0
|
|
20240502,115500,3237950,43450,43450,43450,43450,0
|
|
20240502,115400,3237950,43450,43450,43450,43450,0
|
|
20240502,115300,3237950,43450,43450,43450,43450,0
|
|
20240502,115200,3237950,43450,43450,43450,43450,0
|
|
20240502,115100,3237950,43450,43450,43450,43450,0
|
|
20240502,115000,3237950,43450,43450,43450,43450,0
|
|
20240502,114900,3237950,43450,43450,43450,43450,0
|
|
20240502,114800,3237950,43450,43450,43450,43450,0
|
|
20240502,114700,3237950,43450,43450,43450,43450,0
|
|
20240502,114600,3237950,43450,43450,43450,43450,0
|
|
20240502,114500,3237950,43450,43450,43450,43450,0
|
|
20240502,114400,3237950,43450,43450,43450,43450,0
|
|
20240502,114300,3237950,43450,43450,43450,43450,0
|
|
20240502,114200,3237950,43450,43450,43450,43450,0
|
|
20240502,114100,3237950,43450,43450,43450,43450,0
|
|
20240502,114000,3237950,43450,43450,43450,43450,0
|
|
20240502,113900,3237950,43450,43450,43450,43450,0
|
|
20240502,113800,3237950,43450,43450,43450,43450,0
|
|
20240502,113700,3237950,43450,43450,43450,43450,0
|
|
20240502,113600,3237950,43450,43450,43450,43450,0
|
|
20240502,113500,3237950,43450,43450,43450,43450,0
|
|
20240502,113400,3237950,43450,43450,43450,43450,0
|
|
20240502,113300,3237950,43450,43450,43450,43450,0
|
|
20240502,113200,3237950,43450,43450,43450,43450,0
|
|
20240502,113100,3237950,43450,43450,43450,43450,0
|
|
20240502,113000,3237950,43450,43450,43450,43450,0
|
|
20240502,112900,3237950,43450,43450,43450,43450,0
|
|
20240502,112800,3237950,43450,43450,43450,43450,0
|
|
20240502,112700,3237950,43450,43450,43450,43450,0
|
|
20240502,112600,3237950,43450,43450,43450,43450,0
|
|
20240502,112500,3237950,43450,43450,43450,43450,0
|
|
20240502,112400,3237950,43450,43450,43450,43450,0
|
|
20240502,112300,3237950,43450,43450,43450,43450,0
|
|
20240502,112200,3237950,43450,43450,43450,43450,0
|
|
20240502,112100,3237950,43450,43450,43450,43450,0
|
|
20240502,112000,3237950,43450,43450,43450,43450,0
|
|
20240502,111900,3237950,43450,43450,43450,43450,0
|
|
20240502,111800,3237950,43450,43450,43450,43450,0
|
|
20240502,111700,3237950,43450,43450,43450,43450,0
|
|
20240502,111600,3237950,43450,43450,43450,43450,0
|
|
20240502,111500,3237950,43450,43450,43450,43450,0
|
|
20240502,111400,3237950,43450,43450,43450,43450,0
|
|
20240502,111300,3237950,43450,43450,43450,43450,0
|
|
20240502,111200,3237950,43450,43450,43450,43450,0
|
|
20240502,111100,3237950,43450,43450,43450,43450,0
|
|
20240502,111000,3237950,43450,43450,43450,43450,0
|
|
20240502,110900,3237950,43450,43450,43450,43450,0
|
|
20240502,110800,3237950,43450,43450,43450,43450,0
|
|
20240502,110700,3237950,43450,43450,43450,43450,0
|
|
20240502,110600,3237950,43450,43450,43450,43450,0
|
|
20240502,110500,3237950,43450,43450,43450,43450,0
|
|
20240502,110400,3237950,43450,43450,43450,43450,0
|
|
20240502,110300,3237950,43450,43450,43450,43450,0
|
|
20240502,110200,3237950,43450,43450,43450,43450,0
|
|
20240502,110100,3237950,43450,43450,43450,43450,0
|
|
20240502,110000,3237950,43450,43450,43450,43450,0
|
|
20240502,105900,3237950,43450,43450,43450,43450,0
|
|
20240502,105800,3237950,43450,43450,43450,43450,0
|
|
20240502,105700,3237950,43450,43450,43450,43450,0
|
|
20240502,105600,3237950,43450,43450,43450,43450,0
|
|
20240502,105500,3237950,43450,43450,43450,43450,0
|
|
20240502,105400,3237950,43450,43450,43450,43450,0
|
|
20240502,105300,3237950,43450,43450,43450,43450,0
|
|
20240502,105200,3237950,43450,43450,43450,43450,0
|
|
20240502,105100,3237950,43450,43450,43450,43450,0
|
|
20240502,105000,3237950,43450,43450,43450,43450,0
|
|
20240502,104900,3237950,43450,43450,43450,43450,0
|
|
20240502,104800,3237950,43450,43450,43450,43450,0
|
|
20240502,104700,3237950,43450,43450,43450,43450,0
|
|
20240502,104600,3237950,43450,43450,43450,43450,0
|
|
20240502,104500,3237950,43450,43450,43450,43450,2
|
|
20240502,104400,3151050,43450,43450,43450,43450,0
|
|
20240502,104300,3151050,43450,43450,43450,43450,0
|
|
20240502,104200,3151050,43450,43450,43450,43450,0
|
|
20240502,104100,3151050,43450,43450,43450,43450,0
|
|
20240502,104000,3151050,43450,43450,43450,43450,0
|
|
20240502,103900,3151050,43450,43450,43450,43450,0
|
|
20240502,103800,3151050,43450,43450,43450,43450,0
|
|
20240502,103700,3151050,43450,43450,43450,43450,0
|
|
20240502,103600,3151050,43450,43450,43450,43450,0
|
|
20240502,103500,3151050,43450,43450,43450,43450,0
|
|
20240502,103400,3151050,43450,43450,43450,43450,0
|
|
20240502,103300,3151050,43450,43450,43450,43450,0
|
|
20240502,103200,3151050,43450,43450,43450,43450,1
|
|
20240502,103100,3107600,43100,43100,43100,43100,0
|
|
20240502,103000,3107600,43100,43100,43100,43100,0
|
|
20240502,102900,3107600,43100,43100,43100,43100,0
|
|
20240502,102800,3107600,43100,43100,43100,43100,0
|
|
20240502,102700,3107600,43100,43100,43100,43100,0
|
|
20240502,102600,3107600,43100,43100,43100,43100,0
|
|
20240502,102500,3107600,43100,43100,43100,43100,0
|
|
20240502,102400,3107600,43100,43100,43100,43100,0
|
|
20240502,102300,3107600,43100,43100,43100,43100,0
|
|
20240502,102200,3107600,43100,43100,43100,43100,0
|
|
20240502,102100,3107600,43100,43100,43100,43100,0
|
|
20240502,102000,3107600,43100,43100,43100,43100,0
|
|
20240502,101900,3107600,43100,43100,43100,43100,0
|
|
20240502,101800,3107600,43100,43100,43100,43100,0
|
|
20240502,101700,3107600,43100,43100,43100,43100,0
|
|
20240502,101600,3107600,43100,43100,43100,43100,0
|
|
20240502,101500,3107600,43100,43100,43100,43100,0
|
|
20240502,101400,3107600,43100,43100,43100,43100,0
|
|
20240502,101300,3107600,43100,43100,43100,43100,30
|
|
20240502,101200,1814600,43450,43450,43450,43450,0
|
|
20240502,101100,1814600,43450,43450,43450,43450,0
|
|
20240502,101000,1814600,43450,43450,43450,43450,0
|
|
20240502,100900,1814600,43450,43450,43450,43450,0
|
|
20240502,100800,1814600,43450,43450,43450,43450,0
|
|
20240502,100700,1814600,43450,43450,43450,43450,0
|
|
20240502,100600,1814600,43450,43450,43450,43450,0
|
|
20240502,100500,1814600,43450,43450,43450,43450,0
|
|
20240502,100400,1814600,43450,43450,43450,43450,0
|
|
20240502,100300,1814600,43450,43450,43450,43450,0
|
|
20240502,100200,1814600,43450,43450,43450,43450,0
|
|
20240502,100100,1814600,43450,43450,43450,43450,0
|
|
20240502,100000,1814600,43450,43450,43450,43100,6
|
|
20240502,095900,1554600,43450,43450,43450,43450,0
|
|
20240502,095800,1554600,43450,43450,43450,43450,0
|
|
20240502,095700,1554600,43450,43450,43450,43450,0
|
|
20240502,095600,1554600,43450,43450,43450,43450,0
|
|
20240502,095500,1554600,43450,43450,43450,43450,0
|
|
20240502,095400,1554600,43450,43450,43450,43450,0
|
|
20240502,095300,1554600,43450,43450,43450,43450,1
|
|
20240502,095200,1511150,43150,43150,43150,43150,2
|
|
20240502,095100,1424850,43450,43450,43450,43450,0
|
|
20240502,095000,1424850,43450,43450,43450,43450,0
|
|
20240502,094900,1424850,43450,43450,43450,43450,0
|
|
20240502,094800,1424850,43450,43150,43450,43150,3
|
|
20240502,094700,1295100,43150,43150,43150,43150,0
|
|
20240502,094600,1295100,43150,43150,43150,43150,0
|
|
20240502,094500,1295100,43150,43150,43150,43150,2
|
|
20240502,094400,1208800,43150,43150,43150,43150,0
|
|
20240502,094300,1208800,43150,43150,43150,43150,0
|
|
20240502,094200,1208800,43150,43150,43150,43150,0
|
|
20240502,094100,1208800,43150,43150,43150,43150,2
|
|
20240502,094000,1122500,43150,43150,43150,43150,0
|
|
20240502,093900,1122500,43150,43150,43150,43150,0
|
|
20240502,093800,1122500,43150,43150,43150,43150,2
|
|
20240502,093700,1036200,43150,43150,43150,43150,0
|
|
20240502,093600,1036200,43150,43150,43150,43150,0
|
|
20240502,093500,1036200,43150,43150,43150,43150,2
|
|
20240502,093400,949900,43150,43150,43150,43150,0
|
|
20240502,093300,949900,43150,43150,43150,43150,0
|
|
20240502,093200,949900,43150,43150,43150,43150,2
|
|
20240502,093100,863600,43150,43150,43150,43150,0
|
|
20240502,093000,863600,43150,43150,43150,43150,0
|
|
20240502,092900,863600,43150,43150,43150,43150,2
|
|
20240502,092800,777300,43150,43150,43150,43150,0
|
|
20240502,092700,777300,43150,43150,43150,43150,0
|
|
20240502,092600,777300,43150,43150,43150,43150,1
|
|
20240502,092500,734150,43200,43200,43200,43200,0
|
|
20240502,092400,734150,43200,43200,43200,43200,0
|
|
20240502,092300,734150,43200,43200,43200,43200,6
|
|
20240502,092200,474950,43150,43150,43150,43150,0
|
|
20240502,092100,474950,43150,43150,43150,43150,0
|
|
20240502,092000,474950,43150,43150,43150,43150,2
|
|
20240502,091900,388650,43150,43150,43150,43150,0
|
|
20240502,091800,388650,43150,43150,43150,43150,0
|
|
20240502,091700,388650,43150,43150,43150,43150,2
|
|
20240502,091600,302350,43150,43150,43150,43150,0
|
|
20240502,091500,302350,43150,43150,43150,43150,0
|
|
20240502,091400,302350,43150,43150,43150,43150,0
|
|
20240502,091300,302350,43150,43150,43150,43150,0
|
|
20240502,091200,302350,43150,43150,43150,43150,0
|
|
20240502,091100,302350,43150,43150,43150,43150,0
|
|
20240502,091000,302350,43150,43150,43150,43150,0
|
|
20240502,090900,302350,43150,43150,43150,43150,0
|
|
20240502,090800,302350,43150,43150,43150,43150,0
|
|
20240502,090700,302350,43150,43150,43150,43150,2
|
|
20240502,090600,216050,43150,43150,43150,43150,0
|
|
20240502,090500,216050,43150,43150,43150,43150,0
|
|
20240502,090400,216050,43150,43150,43150,43150,2
|
|
20240502,090300,129750,43250,43250,43250,43250,0
|
|
20240502,090200,129750,43250,43250,43250,43250,0
|
|
20240502,090100,129750,43250,43250,43250,43250,1
|
|
20240502,090000,86500,43250,43250,43250,43250,2
|