571 lines
28 KiB
CSV
571 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250502,182800,92091000,42500,42500,42500,42500,25
|
|
20250502,182700,92091000,42500,42500,42500,42500,0
|
|
20250502,182600,92091000,42500,42500,42500,42500,0
|
|
20250502,182500,92091000,42500,42500,42500,42500,0
|
|
20250502,182400,92091000,42500,42500,42500,42500,0
|
|
20250502,182300,92091000,42500,42500,42500,42500,0
|
|
20250502,182200,92091000,42500,42500,42500,42500,0
|
|
20250502,182100,92091000,42500,42500,42500,42500,0
|
|
20250502,182000,92091000,42500,42500,42500,42500,0
|
|
20250502,181900,92091000,42500,42500,42500,42500,0
|
|
20250502,181800,92091000,42500,42500,42500,42500,0
|
|
20250502,181700,92091000,42500,42500,42500,42500,0
|
|
20250502,181600,92091000,42500,42500,42500,42500,0
|
|
20250502,181500,92091000,42500,42500,42500,42500,0
|
|
20250502,181400,92091000,42500,42500,42500,42500,0
|
|
20250502,181300,92091000,42500,42500,42500,42500,0
|
|
20250502,181200,92091000,42500,42500,42500,42500,0
|
|
20250502,181100,92091000,42500,42500,42500,42500,0
|
|
20250502,181000,92091000,42500,42500,42500,42500,0
|
|
20250502,180900,92091000,42500,42500,42500,42500,0
|
|
20250502,180800,92091000,42500,42500,42500,42500,0
|
|
20250502,180700,92091000,42500,42500,42500,42500,0
|
|
20250502,180600,92091000,42500,42500,42500,42500,0
|
|
20250502,180500,92091000,42500,42500,42500,42500,0
|
|
20250502,180400,92091000,42500,42500,42500,42500,0
|
|
20250502,180300,92091000,42500,42500,42500,42500,0
|
|
20250502,180200,92091000,42500,42500,42500,42500,0
|
|
20250502,180100,92091000,42500,42500,42500,42500,0
|
|
20250502,180000,92091000,42500,42500,42500,42500,0
|
|
20250502,175900,92091000,42500,42500,42500,42500,0
|
|
20250502,175800,92091000,42500,42500,42500,42500,25
|
|
20250502,175700,92091000,42500,42500,42500,42500,0
|
|
20250502,175600,92091000,42500,42500,42500,42500,0
|
|
20250502,175500,92091000,42500,42500,42500,42500,0
|
|
20250502,175400,92091000,42500,42500,42500,42500,0
|
|
20250502,175300,92091000,42500,42500,42500,42500,0
|
|
20250502,175200,92091000,42500,42500,42500,42500,0
|
|
20250502,175100,92091000,42500,42500,42500,42500,0
|
|
20250502,175000,92091000,42500,42500,42500,42500,0
|
|
20250502,174900,92091000,42500,42500,42500,42500,0
|
|
20250502,174800,92091000,42500,42500,42500,42500,0
|
|
20250502,174700,92091000,42500,42500,42500,42500,0
|
|
20250502,174600,92091000,42500,42500,42500,42500,0
|
|
20250502,174500,92091000,42500,42500,42500,42500,0
|
|
20250502,174400,92091000,42500,42500,42500,42500,0
|
|
20250502,174300,92091000,42500,42500,42500,42500,0
|
|
20250502,174200,92091000,42500,42500,42500,42500,0
|
|
20250502,174100,92091000,42500,42500,42500,42500,0
|
|
20250502,174000,92091000,42500,42500,42500,42500,0
|
|
20250502,173900,92091000,42500,42500,42500,42500,0
|
|
20250502,173800,92091000,42500,42500,42500,42500,0
|
|
20250502,173700,92091000,42500,42500,42500,42500,0
|
|
20250502,173600,92091000,42500,42500,42500,42500,0
|
|
20250502,173500,92091000,42500,42500,42500,42500,0
|
|
20250502,173400,92091000,42500,42500,42500,42500,0
|
|
20250502,173300,92091000,42500,42500,42500,42500,0
|
|
20250502,173200,92091000,42500,42500,42500,42500,0
|
|
20250502,173100,92091000,42500,42500,42500,42500,0
|
|
20250502,173000,92091000,42500,42500,42500,42500,0
|
|
20250502,172900,92091000,42500,42500,42500,42500,0
|
|
20250502,172800,92091000,42500,42500,42500,42500,25
|
|
20250502,172700,92091000,42500,42500,42500,42500,0
|
|
20250502,172600,92091000,42500,42500,42500,42500,0
|
|
20250502,172500,92091000,42500,42500,42500,42500,0
|
|
20250502,172400,92091000,42500,42500,42500,42500,0
|
|
20250502,172300,92091000,42500,42500,42500,42500,0
|
|
20250502,172200,92091000,42500,42500,42500,42500,0
|
|
20250502,172100,92091000,42500,42500,42500,42500,0
|
|
20250502,172000,92091000,42500,42500,42500,42500,0
|
|
20250502,171900,92091000,42500,42500,42500,42500,0
|
|
20250502,171800,92091000,42500,42500,42500,42500,0
|
|
20250502,171700,92091000,42500,42500,42500,42500,0
|
|
20250502,171600,92091000,42500,42500,42500,42500,0
|
|
20250502,171500,92091000,42500,42500,42500,42500,0
|
|
20250502,171400,92091000,42500,42500,42500,42500,0
|
|
20250502,171300,92091000,42500,42500,42500,42500,0
|
|
20250502,171200,92091000,42500,42500,42500,42500,0
|
|
20250502,171100,92091000,42500,42500,42500,42500,0
|
|
20250502,171000,92091000,42500,42500,42500,42500,0
|
|
20250502,170900,92091000,42500,42500,42500,42500,0
|
|
20250502,170800,92091000,42500,42500,42500,42500,0
|
|
20250502,170700,92091000,42500,42500,42500,42500,0
|
|
20250502,170600,92091000,42500,42500,42500,42500,0
|
|
20250502,170500,92091000,42500,42500,42500,42500,0
|
|
20250502,170400,92091000,42500,42500,42500,42500,0
|
|
20250502,170300,92091000,42500,42500,42500,42500,0
|
|
20250502,170200,92091000,42500,42500,42500,42500,0
|
|
20250502,170100,92091000,42500,42500,42500,42500,0
|
|
20250502,170000,92091000,42500,42500,42500,42500,0
|
|
20250502,165900,92091000,42500,42500,42500,42500,0
|
|
20250502,165800,92091000,42500,42500,42500,42500,25
|
|
20250502,165700,92091000,42500,42500,42500,42500,0
|
|
20250502,165600,92091000,42500,42500,42500,42500,0
|
|
20250502,165500,92091000,42500,42500,42500,42500,0
|
|
20250502,165400,92091000,42500,42500,42500,42500,0
|
|
20250502,165300,92091000,42500,42500,42500,42500,0
|
|
20250502,165200,92091000,42500,42500,42500,42500,0
|
|
20250502,165100,92091000,42500,42500,42500,42500,0
|
|
20250502,165000,92091000,42500,42500,42500,42500,0
|
|
20250502,164900,92091000,42500,42500,42500,42500,0
|
|
20250502,164800,92091000,42500,42500,42500,42500,0
|
|
20250502,164700,92091000,42500,42500,42500,42500,0
|
|
20250502,164600,92091000,42500,42500,42500,42500,0
|
|
20250502,164500,92091000,42500,42500,42500,42500,0
|
|
20250502,164400,92091000,42500,42500,42500,42500,0
|
|
20250502,164300,92091000,42500,42500,42500,42500,0
|
|
20250502,164200,92091000,42500,42500,42500,42500,0
|
|
20250502,164100,92091000,42500,42500,42500,42500,0
|
|
20250502,164000,92091000,42500,42500,42500,42500,0
|
|
20250502,163900,92091000,42500,42500,42500,42500,0
|
|
20250502,163800,92091000,42500,42500,42500,42500,0
|
|
20250502,163700,92091000,42500,42500,42500,42500,0
|
|
20250502,163600,92091000,42500,42500,42500,42500,0
|
|
20250502,163500,92091000,42500,42500,42500,42500,0
|
|
20250502,163400,92091000,42500,42500,42500,42500,0
|
|
20250502,163300,92091000,42500,42500,42500,42500,0
|
|
20250502,163200,92091000,42500,42500,42500,42500,0
|
|
20250502,163100,92091000,42500,42500,42500,42500,0
|
|
20250502,163000,92091000,42500,42500,42500,42500,0
|
|
20250502,162900,92091000,42500,42500,42500,42500,0
|
|
20250502,162800,92091000,42500,42500,42500,42500,25
|
|
20250502,162700,92091000,42500,42500,42500,42500,0
|
|
20250502,162600,92091000,42500,42500,42500,42500,0
|
|
20250502,162500,92091000,42500,42500,42500,42500,0
|
|
20250502,162400,92091000,42500,42500,42500,42500,0
|
|
20250502,162300,92091000,42500,42500,42500,42500,0
|
|
20250502,162200,92091000,42500,42500,42500,42500,0
|
|
20250502,162100,92091000,42500,42500,42500,42500,0
|
|
20250502,162000,92091000,42500,42500,42500,42500,0
|
|
20250502,161900,92091000,42500,42500,42500,42500,0
|
|
20250502,161800,92091000,42500,42500,42500,42500,0
|
|
20250502,161700,92091000,42500,42500,42500,42500,0
|
|
20250502,161600,92091000,42500,42500,42500,42500,0
|
|
20250502,161500,92091000,42500,42500,42500,42500,0
|
|
20250502,161400,92091000,42500,42500,42500,42500,0
|
|
20250502,161300,92091000,42500,42500,42500,42500,0
|
|
20250502,161200,92091000,42500,42500,42500,42500,0
|
|
20250502,161100,92091000,42500,42500,42500,42500,0
|
|
20250502,161000,92091000,42500,42500,42500,42500,0
|
|
20250502,160900,92091000,42500,42500,42500,42500,0
|
|
20250502,160800,92091000,42500,42500,42500,42500,0
|
|
20250502,160700,92091000,42500,42500,42500,42500,0
|
|
20250502,160600,92091000,42500,42500,42500,42500,0
|
|
20250502,160500,92091000,42500,42500,42500,42500,0
|
|
20250502,160400,92091000,42500,42500,42500,42500,0
|
|
20250502,160300,92091000,42500,42500,42500,42500,0
|
|
20250502,160200,92091000,42500,42500,42500,42500,0
|
|
20250502,160100,92091000,42500,42500,42500,42500,0
|
|
20250502,160000,92091000,42500,42500,42500,42500,0
|
|
20250502,155900,92091000,42500,42500,42500,42500,0
|
|
20250502,155800,92091000,42500,42500,42500,42500,25
|
|
20250502,155700,92091000,42500,42500,42500,42500,0
|
|
20250502,155600,92091000,42500,42500,42500,42500,0
|
|
20250502,155500,92091000,42500,42500,42500,42500,0
|
|
20250502,155400,92091000,42500,42500,42500,42500,0
|
|
20250502,155300,92091000,42500,42500,42500,42500,0
|
|
20250502,155200,92091000,42500,42500,42500,42500,0
|
|
20250502,155100,92091000,42500,42500,42500,42500,0
|
|
20250502,155000,92091000,42500,42500,42500,42500,0
|
|
20250502,154900,92091000,42500,42500,42500,42500,0
|
|
20250502,154800,92091000,42500,42500,42500,42500,0
|
|
20250502,154700,92091000,42500,42500,42500,42500,0
|
|
20250502,154600,92091000,42500,42500,42500,42500,0
|
|
20250502,154500,92091000,42500,42500,42500,42500,0
|
|
20250502,154400,92091000,42500,42500,42500,42500,0
|
|
20250502,154300,92091000,42500,42500,42500,42500,0
|
|
20250502,154200,92091000,42500,42500,42500,42500,0
|
|
20250502,154100,92091000,42500,42500,42500,42500,0
|
|
20250502,154000,92091000,42500,42500,42500,42500,0
|
|
20250502,153900,92091000,42500,42500,42500,42500,0
|
|
20250502,153800,92091000,42500,42500,42500,42500,0
|
|
20250502,153700,92091000,42500,42500,42500,42500,0
|
|
20250502,153600,92091000,42500,42500,42500,42500,0
|
|
20250502,153500,92091000,42500,42500,42500,42500,0
|
|
20250502,153400,92091000,42500,42500,42500,42500,0
|
|
20250502,153300,92091000,42500,42500,42500,42500,0
|
|
20250502,153200,92091000,42500,42500,42500,42500,0
|
|
20250502,153100,92091000,42500,42500,42500,42500,0
|
|
20250502,153000,92091000,42500,42500,42500,42500,25
|
|
20250502,152900,91028500,42500,42500,42500,42500,0
|
|
20250502,152800,91028500,42500,42500,42500,42500,0
|
|
20250502,152700,91028500,42500,42500,42500,42500,0
|
|
20250502,152600,91028500,42500,42500,42500,42500,0
|
|
20250502,152500,91028500,42500,42500,42500,42500,0
|
|
20250502,152400,91028500,42500,42500,42500,42500,0
|
|
20250502,152300,91028500,42500,42500,42500,42500,0
|
|
20250502,152200,91028500,42500,42500,42500,42500,0
|
|
20250502,152100,91028500,42500,42500,42500,42500,0
|
|
20250502,152000,91028500,42500,42500,42500,42500,0
|
|
20250502,151900,91028500,42500,42500,42500,42500,2
|
|
20250502,151800,90943500,42500,42500,42500,42500,0
|
|
20250502,151700,90943500,42500,42500,42500,42500,0
|
|
20250502,151600,90943500,42500,42500,42500,42500,0
|
|
20250502,151500,90943500,42500,42500,42500,42500,0
|
|
20250502,151400,90943500,42500,42500,42500,42500,0
|
|
20250502,151300,90943500,42500,42500,42500,42500,4
|
|
20250502,151200,90773500,42500,42500,42500,42500,0
|
|
20250502,151100,90773500,42500,42500,42500,42500,0
|
|
20250502,151000,90773500,42500,42500,42500,42500,0
|
|
20250502,150900,90773500,42500,42500,42500,42500,0
|
|
20250502,150800,90773500,42500,42500,42500,42500,0
|
|
20250502,150700,90773500,42500,42500,42500,42500,0
|
|
20250502,150600,90773500,42500,42500,42500,42500,0
|
|
20250502,150500,90773500,42500,42500,42500,42500,0
|
|
20250502,150400,90773500,42500,42500,42500,42500,0
|
|
20250502,150300,90773500,42500,42500,42500,42500,0
|
|
20250502,150200,90773500,42500,42500,42500,42500,0
|
|
20250502,150100,90773500,42500,42500,42500,42500,0
|
|
20250502,150000,90773500,42500,42500,42500,42500,0
|
|
20250502,145900,90773500,42500,42500,42500,42500,0
|
|
20250502,145800,90773500,42500,42500,42500,42500,0
|
|
20250502,145700,90773500,42500,42500,42500,42500,0
|
|
20250502,145600,90773500,42500,42500,42500,42500,0
|
|
20250502,145500,90773500,42500,42500,42500,42500,0
|
|
20250502,145400,90773500,42500,42500,42500,42500,0
|
|
20250502,145300,90773500,42500,42500,42500,42500,0
|
|
20250502,145200,90773500,42500,42500,42500,42500,0
|
|
20250502,145100,90773500,42500,42500,42500,42500,0
|
|
20250502,145000,90773500,42500,42500,42500,42500,0
|
|
20250502,144900,90773500,42500,42500,42500,42500,0
|
|
20250502,144800,90773500,42500,42500,42500,42500,0
|
|
20250502,144700,90773500,42500,42500,42500,42500,0
|
|
20250502,144600,90773500,42500,42500,42500,42500,0
|
|
20250502,144500,90773500,42500,42500,42500,42500,0
|
|
20250502,144400,90773500,42500,42500,42500,42500,0
|
|
20250502,144300,90773500,42500,42500,42500,42500,0
|
|
20250502,144200,90773500,42500,42500,42500,42500,0
|
|
20250502,144100,90773500,42500,42500,42500,42500,0
|
|
20250502,144000,90773500,42500,42500,42500,42500,0
|
|
20250502,143900,90773500,42500,42500,42500,42500,0
|
|
20250502,143800,90773500,42500,42500,42500,42500,0
|
|
20250502,143700,90773500,42500,42500,42500,42500,0
|
|
20250502,143600,90773500,42500,42500,42500,42500,0
|
|
20250502,143500,90773500,42500,42500,42500,42500,0
|
|
20250502,143400,90773500,42500,42500,42500,42500,0
|
|
20250502,143300,90773500,42500,42500,42500,42500,0
|
|
20250502,143200,90773500,42500,42500,42500,42500,0
|
|
20250502,143100,90773500,42500,42500,42500,42500,0
|
|
20250502,143000,90773500,42500,42500,42500,42500,0
|
|
20250502,142900,90773500,42500,42500,42500,42500,1
|
|
20250502,142800,90731000,42500,42500,42500,42500,1
|
|
20250502,142700,90688500,42450,42450,42450,42450,89
|
|
20250502,142600,86910450,42450,42450,42450,42450,0
|
|
20250502,142500,86910450,42450,42450,42450,42450,0
|
|
20250502,142400,86910450,42450,42450,42450,42450,0
|
|
20250502,142300,86910450,42450,42450,42450,42450,0
|
|
20250502,142200,86910450,42450,42450,42450,42450,0
|
|
20250502,142100,86910450,42450,42450,42450,42450,0
|
|
20250502,142000,86910450,42450,42450,42450,42450,0
|
|
20250502,141900,86910450,42450,42450,42450,42450,2
|
|
20250502,141800,86825550,42450,42450,42450,42450,0
|
|
20250502,141700,86825550,42450,42450,42450,42450,0
|
|
20250502,141600,86825550,42450,42450,42450,42450,29
|
|
20250502,141500,85594500,42300,42300,42300,42300,37
|
|
20250502,141400,84029400,42400,42400,42400,42400,0
|
|
20250502,141300,84029400,42400,42400,42400,42400,0
|
|
20250502,141200,84029400,42400,42400,42400,42400,0
|
|
20250502,141100,84029400,42400,42400,42400,42400,0
|
|
20250502,141000,84029400,42400,42400,42400,42400,0
|
|
20250502,140900,84029400,42400,42400,42400,42400,0
|
|
20250502,140800,84029400,42400,42400,42400,42400,0
|
|
20250502,140700,84029400,42400,42400,42400,42400,0
|
|
20250502,140600,84029400,42400,42400,42400,42400,0
|
|
20250502,140500,84029400,42400,42400,42400,42400,0
|
|
20250502,140400,84029400,42400,42400,42400,42400,0
|
|
20250502,140300,84029400,42400,42400,42400,42400,0
|
|
20250502,140200,84029400,42400,42400,42400,42400,0
|
|
20250502,140100,84029400,42400,42400,42400,42400,110
|
|
20250502,140000,79365400,42400,42400,42400,42400,0
|
|
20250502,135900,79365400,42400,42400,42400,42400,0
|
|
20250502,135800,79365400,42400,42400,42400,42400,0
|
|
20250502,135700,79365400,42400,42400,42400,42400,0
|
|
20250502,135600,79365400,42400,42400,42400,42400,0
|
|
20250502,135500,79365400,42400,42400,42400,42400,0
|
|
20250502,135400,79365400,42400,42400,42400,42400,0
|
|
20250502,135300,79365400,42400,42400,42400,42400,0
|
|
20250502,135200,79365400,42400,42400,42400,42400,0
|
|
20250502,135100,79365400,42400,42400,42400,42400,0
|
|
20250502,135000,79365400,42400,42400,42400,42400,0
|
|
20250502,134900,79365400,42400,42400,42400,42400,0
|
|
20250502,134800,79365400,42400,42400,42400,42400,0
|
|
20250502,134700,79365400,42400,42400,42400,42400,0
|
|
20250502,134600,79365400,42400,42400,42400,42400,0
|
|
20250502,134500,79365400,42400,42400,42400,42400,0
|
|
20250502,134400,79365400,42400,42400,42400,42400,0
|
|
20250502,134300,79365400,42400,42400,42400,42400,0
|
|
20250502,134200,79365400,42400,42400,42400,42400,0
|
|
20250502,134100,79365400,42400,42400,42400,42400,176
|
|
20250502,134000,71903000,42250,42250,42250,42250,0
|
|
20250502,133900,71903000,42250,42250,42250,42250,0
|
|
20250502,133800,71903000,42250,42250,42250,42250,0
|
|
20250502,133700,71903000,42250,42250,42250,42250,0
|
|
20250502,133600,71903000,42250,42250,42250,42250,0
|
|
20250502,133500,71903000,42250,42250,42250,42250,0
|
|
20250502,133400,71903000,42250,42250,42250,42250,0
|
|
20250502,133300,71903000,42250,42250,42250,42250,0
|
|
20250502,133200,71903000,42250,42250,42250,42250,0
|
|
20250502,133100,71903000,42250,42250,42250,42250,0
|
|
20250502,133000,71903000,42250,42250,42250,42250,0
|
|
20250502,132900,71903000,42250,42250,42250,42250,0
|
|
20250502,132800,71903000,42250,42250,42250,42250,0
|
|
20250502,132700,71903000,42250,42250,42250,42250,9
|
|
20250502,132600,71522750,42400,42400,42400,42400,0
|
|
20250502,132500,71522750,42400,42400,42400,42400,0
|
|
20250502,132400,71522750,42400,42400,42400,42400,0
|
|
20250502,132300,71522750,42400,42400,42400,42400,0
|
|
20250502,132200,71522750,42400,42400,42400,42400,0
|
|
20250502,132100,71522750,42400,42400,42400,42400,0
|
|
20250502,132000,71522750,42400,42400,42400,42400,0
|
|
20250502,131900,71522750,42400,42400,42400,42400,0
|
|
20250502,131800,71522750,42400,42400,42400,42400,0
|
|
20250502,131700,71522750,42400,42250,42400,42250,81
|
|
20250502,131600,68095250,42250,42250,42250,42250,0
|
|
20250502,131500,68095250,42250,42250,42250,42250,0
|
|
20250502,131400,68095250,42250,42250,42250,42250,0
|
|
20250502,131300,68095250,42250,42250,42250,42250,0
|
|
20250502,131200,68095250,42250,42250,42250,42250,0
|
|
20250502,131100,68095250,42250,42250,42250,42250,50
|
|
20250502,131000,65982750,42300,42300,42300,42300,0
|
|
20250502,130900,65982750,42300,42300,42300,42300,0
|
|
20250502,130800,65982750,42300,42300,42300,42300,0
|
|
20250502,130700,65982750,42300,42300,42300,42300,0
|
|
20250502,130600,65982750,42300,42300,42300,42300,0
|
|
20250502,130500,65982750,42300,42300,42300,42300,0
|
|
20250502,130400,65982750,42300,42300,42300,42300,0
|
|
20250502,130300,65982750,42300,42300,42300,42300,0
|
|
20250502,130200,65982750,42300,42300,42300,42300,0
|
|
20250502,130100,65982750,42300,42300,42300,42300,0
|
|
20250502,130000,65982750,42300,42300,42300,42300,0
|
|
20250502,125900,65982750,42300,42300,42300,42300,0
|
|
20250502,125800,65982750,42300,42300,42300,42300,0
|
|
20250502,125700,65982750,42300,42300,42300,42300,0
|
|
20250502,125600,65982750,42300,42300,42300,42300,0
|
|
20250502,125500,65982750,42300,42300,42300,42300,0
|
|
20250502,125400,65982750,42300,42300,42300,42300,0
|
|
20250502,125300,65982750,42300,42300,42300,42300,0
|
|
20250502,125200,65982750,42300,42300,42300,42300,0
|
|
20250502,125100,65982750,42300,42300,42300,42300,0
|
|
20250502,125000,65982750,42300,42300,42300,42300,0
|
|
20250502,124900,65982750,42300,42300,42300,42300,0
|
|
20250502,124800,65982750,42300,42300,42300,42300,0
|
|
20250502,124700,65982750,42300,42300,42300,42300,0
|
|
20250502,124600,65982750,42300,42300,42300,42300,0
|
|
20250502,124500,65982750,42300,42300,42300,42300,0
|
|
20250502,124400,65982750,42300,42300,42300,42300,0
|
|
20250502,124300,65982750,42300,42300,42300,42300,0
|
|
20250502,124200,65982750,42300,42300,42300,42300,0
|
|
20250502,124100,65982750,42300,42300,42300,42300,0
|
|
20250502,124000,65982750,42300,42300,42300,42300,0
|
|
20250502,123900,65982750,42300,42300,42300,42300,0
|
|
20250502,123800,65982750,42300,42300,42300,42300,0
|
|
20250502,123700,65982750,42300,42300,42300,42300,0
|
|
20250502,123600,65982750,42300,42300,42300,42300,0
|
|
20250502,123500,65982750,42300,42300,42300,42300,0
|
|
20250502,123400,65982750,42300,42300,42300,42300,1
|
|
20250502,123300,65940450,42250,42250,42250,42250,0
|
|
20250502,123200,65940450,42250,42250,42250,42250,0
|
|
20250502,123100,65940450,42250,42250,42250,42250,0
|
|
20250502,123000,65940450,42250,42250,42250,42250,0
|
|
20250502,122900,65940450,42250,42250,42250,42250,0
|
|
20250502,122800,65940450,42250,42250,42250,42250,0
|
|
20250502,122700,65940450,42250,42250,42250,42250,0
|
|
20250502,122600,65940450,42250,42250,42250,42250,0
|
|
20250502,122500,65940450,42250,42250,42250,42250,0
|
|
20250502,122400,65940450,42250,42250,42250,42250,0
|
|
20250502,122300,65940450,42250,42250,42250,42250,0
|
|
20250502,122200,65940450,42250,42250,42250,42250,0
|
|
20250502,122100,65940450,42250,42250,42250,42250,3
|
|
20250502,122000,65813700,42400,42400,42400,42400,0
|
|
20250502,121900,65813700,42400,42400,42400,42400,0
|
|
20250502,121800,65813700,42400,42400,42400,42400,0
|
|
20250502,121700,65813700,42400,42400,42400,42400,0
|
|
20250502,121600,65813700,42400,42400,42400,42400,0
|
|
20250502,121500,65813700,42400,42400,42400,42400,0
|
|
20250502,121400,65813700,42400,42400,42400,42400,0
|
|
20250502,121300,65813700,42400,42400,42400,42400,0
|
|
20250502,121200,65813700,42400,42400,42400,42400,0
|
|
20250502,121100,65813700,42400,42400,42400,42400,0
|
|
20250502,121000,65813700,42400,42400,42400,42400,0
|
|
20250502,120900,65813700,42400,42400,42400,42400,0
|
|
20250502,120800,65813700,42400,42400,42400,42400,0
|
|
20250502,120700,65813700,42400,42400,42400,42400,0
|
|
20250502,120600,65813700,42400,42400,42400,42400,0
|
|
20250502,120500,65813700,42400,42400,42400,42400,0
|
|
20250502,120400,65813700,42400,42400,42400,42400,0
|
|
20250502,120300,65813700,42400,42400,42400,42400,0
|
|
20250502,120200,65813700,42400,42400,42400,42400,0
|
|
20250502,120100,65813700,42400,42400,42400,42400,0
|
|
20250502,120000,65813700,42400,42400,42400,42400,0
|
|
20250502,115900,65813700,42400,42400,42400,42400,0
|
|
20250502,115800,65813700,42400,42400,42400,42400,0
|
|
20250502,115700,65813700,42400,42400,42400,42400,0
|
|
20250502,115600,65813700,42400,42400,42400,42400,0
|
|
20250502,115500,65813700,42400,42400,42400,42400,0
|
|
20250502,115400,65813700,42400,42400,42400,42400,0
|
|
20250502,115300,65813700,42400,42400,42400,42400,0
|
|
20250502,115200,65813700,42400,42400,42400,42400,0
|
|
20250502,115100,65813700,42400,42400,42400,42400,100
|
|
20250502,115000,61573700,42400,42400,42400,42400,0
|
|
20250502,114900,61573700,42400,42400,42400,42400,0
|
|
20250502,114800,61573700,42400,42400,42400,42400,0
|
|
20250502,114700,61573700,42400,42400,42400,42400,0
|
|
20250502,114600,61573700,42400,42400,42400,42400,0
|
|
20250502,114500,61573700,42400,42400,42400,42400,0
|
|
20250502,114400,61573700,42400,42400,42400,42400,0
|
|
20250502,114300,61573700,42400,42400,42400,42400,0
|
|
20250502,114200,61573700,42400,42400,42400,42400,0
|
|
20250502,114100,61573700,42400,42400,42400,42400,0
|
|
20250502,114000,61573700,42400,42400,42400,42400,0
|
|
20250502,113900,61573700,42400,42400,42400,42400,0
|
|
20250502,113800,61573700,42400,42400,42400,42400,0
|
|
20250502,113700,61573700,42400,42400,42400,42400,0
|
|
20250502,113600,61573700,42400,42400,42400,42400,0
|
|
20250502,113500,61573700,42400,42400,42400,42400,0
|
|
20250502,113400,61573700,42400,42400,42400,42400,0
|
|
20250502,113300,61573700,42400,42400,42400,42400,0
|
|
20250502,113200,61573700,42400,42400,42400,42400,0
|
|
20250502,113100,61573700,42400,42400,42400,42400,1
|
|
20250502,113000,61531300,42400,42400,42400,42400,0
|
|
20250502,112900,61531300,42400,42400,42400,42400,0
|
|
20250502,112800,61531300,42400,42400,42400,42400,0
|
|
20250502,112700,61531300,42400,42400,42400,42400,0
|
|
20250502,112600,61531300,42400,42400,42400,42400,0
|
|
20250502,112500,61531300,42400,42400,42400,42400,0
|
|
20250502,112400,61531300,42400,42400,42400,42400,0
|
|
20250502,112300,61531300,42400,42200,42400,42200,11
|
|
20250502,112200,61066450,41850,41850,41850,41850,0
|
|
20250502,112100,61066450,41850,41850,41850,41850,0
|
|
20250502,112000,61066450,41850,41850,41850,41850,0
|
|
20250502,111900,61066450,41850,41850,41850,41850,0
|
|
20250502,111800,61066450,41850,41850,41850,41850,0
|
|
20250502,111700,61066450,41850,41850,41850,41850,0
|
|
20250502,111600,61066450,41850,41850,41850,41850,0
|
|
20250502,111500,61066450,41850,41850,41850,41850,1
|
|
20250502,111400,61024600,41800,41800,41800,41800,0
|
|
20250502,111300,61024600,41800,41800,41800,41800,1
|
|
20250502,111200,60982800,41850,42000,42000,41850,3
|
|
20250502,111100,60857050,41950,42000,42000,41900,100
|
|
20250502,111000,56662000,42100,42100,42100,42050,8
|
|
20250502,110900,56325250,42150,42200,42200,42150,11
|
|
20250502,110800,55861100,42150,42200,42200,42150,7
|
|
20250502,110700,55565750,42200,42200,42200,42200,2
|
|
20250502,110600,55481350,42450,42450,42450,42450,2
|
|
20250502,110500,55396450,42500,42650,42650,42500,123
|
|
20250502,110400,50168700,42650,42600,42650,42500,111
|
|
20250502,110300,45449550,42550,42050,42550,42000,205
|
|
20250502,110200,36804450,42200,42250,42250,42200,12
|
|
20250502,110100,36297550,42200,42200,42200,42200,0
|
|
20250502,110000,36297550,42200,42250,42250,42200,16
|
|
20250502,105900,35621650,42350,42350,42350,42350,0
|
|
20250502,105800,35621650,42350,42350,42350,42350,0
|
|
20250502,105700,35621650,42350,42350,42350,42350,0
|
|
20250502,105600,35621650,42350,42350,42350,42350,0
|
|
20250502,105500,35621650,42350,42350,42350,42350,0
|
|
20250502,105400,35621650,42350,42350,42350,42350,0
|
|
20250502,105300,35621650,42350,42350,42350,42350,0
|
|
20250502,105200,35621650,42350,42350,42350,42350,0
|
|
20250502,105100,35621650,42350,42350,42350,42350,0
|
|
20250502,105000,35621650,42350,42350,42350,42350,0
|
|
20250502,104900,35621650,42350,42350,42350,42350,0
|
|
20250502,104800,35621650,42350,42350,42350,42350,0
|
|
20250502,104700,35621650,42350,42350,42350,42350,0
|
|
20250502,104600,35621650,42350,42350,42350,42350,0
|
|
20250502,104500,35621650,42350,42350,42350,42350,0
|
|
20250502,104400,35621650,42350,42350,42350,42350,0
|
|
20250502,104300,35621650,42350,42350,42350,42350,0
|
|
20250502,104200,35621650,42350,42350,42350,42350,0
|
|
20250502,104100,35621650,42350,42350,42350,42350,0
|
|
20250502,104000,35621650,42350,42350,42350,42350,0
|
|
20250502,103900,35621650,42350,42350,42350,42350,0
|
|
20250502,103800,35621650,42350,42350,42350,42350,0
|
|
20250502,103700,35621650,42350,42350,42350,42350,0
|
|
20250502,103600,35621650,42350,42350,42350,42350,0
|
|
20250502,103500,35621650,42350,42350,42350,42350,0
|
|
20250502,103400,35621650,42350,42350,42350,42350,0
|
|
20250502,103300,35621650,42350,42350,42350,42350,0
|
|
20250502,103200,35621650,42350,42350,42350,42350,0
|
|
20250502,103100,35621650,42350,42350,42350,42350,0
|
|
20250502,103000,35621650,42350,42350,42350,42350,0
|
|
20250502,102900,35621650,42350,42350,42350,42350,0
|
|
20250502,102800,35621650,42350,42350,42350,42350,0
|
|
20250502,102700,35621650,42350,42350,42350,42350,0
|
|
20250502,102600,35621650,42350,42350,42350,42350,0
|
|
20250502,102500,35621650,42350,42350,42350,42350,0
|
|
20250502,102400,35621650,42350,42350,42350,42350,0
|
|
20250502,102300,35621650,42350,42350,42350,42350,0
|
|
20250502,102200,35621650,42350,42350,42350,42350,0
|
|
20250502,102100,35621650,42350,42350,42350,42350,0
|
|
20250502,102000,35621650,42350,42350,42350,42350,0
|
|
20250502,101900,35621650,42350,42350,42350,42350,0
|
|
20250502,101800,35621650,42350,42350,42350,42350,0
|
|
20250502,101700,35621650,42350,42350,42350,42350,0
|
|
20250502,101600,35621650,42350,42350,42350,42350,1
|
|
20250502,101500,35579300,42200,42200,42200,42200,0
|
|
20250502,101400,35579300,42200,42200,42200,42200,0
|
|
20250502,101300,35579300,42200,42200,42200,42200,0
|
|
20250502,101200,35579300,42200,42200,42200,42200,0
|
|
20250502,101100,35579300,42200,42200,42200,42200,0
|
|
20250502,101000,35579300,42200,42200,42200,42200,0
|
|
20250502,100900,35579300,42200,42200,42200,42200,0
|
|
20250502,100800,35579300,42200,42200,42200,42200,2
|
|
20250502,100700,35494900,42350,42500,42500,42350,119
|
|
20250502,100600,30450150,42600,42600,42600,42600,0
|
|
20250502,100500,30450150,42600,42600,42600,42600,0
|
|
20250502,100400,30450150,42600,42600,42600,42600,0
|
|
20250502,100300,30450150,42600,42350,42600,42350,17
|
|
20250502,100200,29729650,42200,42200,42200,42200,2
|
|
20250502,100100,29645250,42100,42100,42100,42100,0
|
|
20250502,100000,29645250,42100,42100,42100,42100,0
|
|
20250502,095900,29645250,42100,42100,42100,42100,0
|
|
20250502,095800,29645250,42100,42100,42100,42100,0
|
|
20250502,095700,29645250,42100,42100,42100,42100,0
|
|
20250502,095600,29645250,42100,42050,42100,42050,98
|
|
20250502,095500,25524300,42050,42050,42050,41900,3
|
|
20250502,095400,25398300,42050,42500,42500,41900,23
|
|
20250502,095300,24427100,42600,42600,42600,42600,0
|
|
20250502,095200,24427100,42600,42600,42600,42600,0
|
|
20250502,095100,24427100,42600,42600,42600,42600,0
|
|
20250502,095000,24427100,42600,42600,42600,42600,0
|
|
20250502,094900,24427100,42600,42600,42600,42600,0
|
|
20250502,094800,24427100,42600,42600,42600,42600,0
|
|
20250502,094700,24427100,42600,42600,42600,42600,0
|
|
20250502,094600,24427100,42600,42600,42600,42600,1
|
|
20250502,094500,24384500,42550,42550,42550,42550,0
|
|
20250502,094400,24384500,42550,42550,42550,42550,0
|
|
20250502,094300,24384500,42550,42550,42550,42550,1
|
|
20250502,094200,24341950,42600,42600,42600,42600,0
|
|
20250502,094100,24341950,42600,42600,42600,42600,0
|
|
20250502,094000,24341950,42600,42600,42600,42600,0
|
|
20250502,093900,24341950,42600,42600,42600,42600,0
|
|
20250502,093800,24341950,42600,42600,42600,42600,0
|
|
20250502,093700,24341950,42600,42600,42600,42600,0
|
|
20250502,093600,24341950,42600,42600,42600,42600,0
|
|
20250502,093500,24341950,42600,42750,42750,42550,36
|
|
20250502,093400,22809550,42600,42700,42800,42600,110
|
|
20250502,093300,18122500,42600,42400,42650,42400,97
|
|
20250502,093200,14006150,42250,42250,42250,42250,2
|
|
20250502,093100,13921650,42250,41850,42250,41850,4
|
|
20250502,093000,13753850,41850,41900,41900,41850,14
|
|
20250502,092900,13167400,42250,42250,42250,42250,0
|
|
20250502,092800,13167400,42250,42150,42250,42150,7
|
|
20250502,092700,12871800,41700,41700,41700,41700,0
|
|
20250502,092600,12871800,41700,41700,41700,41700,30
|
|
20250502,092500,11620800,42000,42000,42000,42000,0
|
|
20250502,092400,11620800,42000,41600,42000,41500,117
|
|
20250502,092300,6761200,41600,41600,41600,41600,1
|
|
20250502,092200,6719600,41750,41750,41750,41750,18
|
|
20250502,092100,5968100,42000,42000,42000,42000,1
|
|
20250502,092000,5926100,41750,41750,41750,41750,0
|
|
20250502,091900,5926100,41750,41750,41750,41750,0
|
|
20250502,091800,5926100,41750,41750,41750,41750,10
|
|
20250502,091700,5508600,41500,41500,41500,41500,0
|
|
20250502,091600,5508600,41500,41500,41500,41500,0
|
|
20250502,091500,5508600,41500,42200,42200,41450,51
|
|
20250502,091400,3376050,42100,42100,42100,42100,0
|
|
20250502,091300,3376050,42100,42100,42100,42100,0
|
|
20250502,091200,3376050,42100,42100,42100,42100,0
|
|
20250502,091100,3376050,42100,42100,42100,42100,1
|
|
20250502,091000,3333950,42100,42100,42100,42100,0
|
|
20250502,090900,3333950,42100,42100,42100,42100,0
|
|
20250502,090800,3333950,42100,42250,42250,42100,79
|
|
20250502,090700,0,42700,42700,42700,42700,0
|
|
20250502,090600,0,42700,42700,42700,42700,0
|
|
20250502,090500,0,42700,42700,42700,42700,0
|
|
20250502,090400,0,42700,42700,42700,42700,0
|
|
20250502,090300,0,42700,42700,42700,42700,0
|
|
20250502,090200,0,42700,42700,42700,42700,0
|
|
20250502,090100,0,42700,42700,42700,42700,0
|
|
20250502,090000,0,42700,42700,42700,42700,0
|