675 lines
34 KiB
CSV
675 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,201200,371009700,46550,46550,46550,46550,218
|
|
20240502,201100,371009700,46550,46550,46550,46550,0
|
|
20240502,201000,371009700,46550,46550,46550,46550,0
|
|
20240502,200900,371009700,46550,46550,46550,46550,0
|
|
20240502,200800,371009700,46550,46550,46550,46550,0
|
|
20240502,200700,371009700,46550,46550,46550,46550,0
|
|
20240502,200600,371009700,46550,46550,46550,46550,0
|
|
20240502,200500,371009700,46550,46550,46550,46550,0
|
|
20240502,200400,371009700,46550,46550,46550,46550,0
|
|
20240502,200300,371009700,46550,46550,46550,46550,0
|
|
20240502,200200,371009700,46550,46550,46550,46550,0
|
|
20240502,200100,371009700,46550,46550,46550,46550,0
|
|
20240502,200000,371009700,46550,46550,46550,46550,0
|
|
20240502,195900,371009700,46550,46550,46550,46550,0
|
|
20240502,195800,371009700,46550,46550,46550,46550,0
|
|
20240502,195700,371009700,46550,46550,46550,46550,0
|
|
20240502,195600,371009700,46550,46550,46550,46550,0
|
|
20240502,195500,371009700,46550,46550,46550,46550,0
|
|
20240502,195400,371009700,46550,46550,46550,46550,0
|
|
20240502,195300,371009700,46550,46550,46550,46550,0
|
|
20240502,195200,371009700,46550,46550,46550,46550,0
|
|
20240502,195100,371009700,46550,46550,46550,46550,0
|
|
20240502,195000,371009700,46550,46550,46550,46550,0
|
|
20240502,194900,371009700,46550,46550,46550,46550,0
|
|
20240502,194800,371009700,46550,46550,46550,46550,0
|
|
20240502,194700,371009700,46550,46550,46550,46550,0
|
|
20240502,194600,371009700,46550,46550,46550,46550,0
|
|
20240502,194500,371009700,46550,46550,46550,46550,0
|
|
20240502,194400,371009700,46550,46550,46550,46550,0
|
|
20240502,194300,371009700,46550,46550,46550,46550,0
|
|
20240502,194200,371009700,46550,46550,46550,46550,218
|
|
20240502,194100,371009700,46550,46550,46550,46550,0
|
|
20240502,194000,371009700,46550,46550,46550,46550,0
|
|
20240502,193900,371009700,46550,46550,46550,46550,0
|
|
20240502,193800,371009700,46550,46550,46550,46550,0
|
|
20240502,193700,371009700,46550,46550,46550,46550,0
|
|
20240502,193600,371009700,46550,46550,46550,46550,0
|
|
20240502,193500,371009700,46550,46550,46550,46550,0
|
|
20240502,193400,371009700,46550,46550,46550,46550,0
|
|
20240502,193300,371009700,46550,46550,46550,46550,0
|
|
20240502,193200,371009700,46550,46550,46550,46550,0
|
|
20240502,193100,371009700,46550,46550,46550,46550,0
|
|
20240502,193000,371009700,46550,46550,46550,46550,0
|
|
20240502,192900,371009700,46550,46550,46550,46550,0
|
|
20240502,192800,371009700,46550,46550,46550,46550,0
|
|
20240502,192700,371009700,46550,46550,46550,46550,0
|
|
20240502,192600,371009700,46550,46550,46550,46550,0
|
|
20240502,192500,371009700,46550,46550,46550,46550,0
|
|
20240502,192400,371009700,46550,46550,46550,46550,0
|
|
20240502,192300,371009700,46550,46550,46550,46550,0
|
|
20240502,192200,371009700,46550,46550,46550,46550,0
|
|
20240502,192100,371009700,46550,46550,46550,46550,0
|
|
20240502,192000,371009700,46550,46550,46550,46550,0
|
|
20240502,191900,371009700,46550,46550,46550,46550,0
|
|
20240502,191800,371009700,46550,46550,46550,46550,0
|
|
20240502,191700,371009700,46550,46550,46550,46550,0
|
|
20240502,191600,371009700,46550,46550,46550,46550,0
|
|
20240502,191500,371009700,46550,46550,46550,46550,0
|
|
20240502,191400,371009700,46550,46550,46550,46550,0
|
|
20240502,191300,371009700,46550,46550,46550,46550,0
|
|
20240502,191200,371009700,46550,46550,46550,46550,218
|
|
20240502,191100,371009700,46550,46550,46550,46550,0
|
|
20240502,191000,371009700,46550,46550,46550,46550,0
|
|
20240502,190900,371009700,46550,46550,46550,46550,0
|
|
20240502,190800,371009700,46550,46550,46550,46550,0
|
|
20240502,190700,371009700,46550,46550,46550,46550,0
|
|
20240502,190600,371009700,46550,46550,46550,46550,0
|
|
20240502,190500,371009700,46550,46550,46550,46550,0
|
|
20240502,190400,371009700,46550,46550,46550,46550,0
|
|
20240502,190300,371009700,46550,46550,46550,46550,0
|
|
20240502,190200,371009700,46550,46550,46550,46550,0
|
|
20240502,190100,371009700,46550,46550,46550,46550,0
|
|
20240502,190000,371009700,46550,46550,46550,46550,0
|
|
20240502,185900,371009700,46550,46550,46550,46550,0
|
|
20240502,185800,371009700,46550,46550,46550,46550,0
|
|
20240502,185700,371009700,46550,46550,46550,46550,0
|
|
20240502,185600,371009700,46550,46550,46550,46550,0
|
|
20240502,185500,371009700,46550,46550,46550,46550,0
|
|
20240502,185400,371009700,46550,46550,46550,46550,0
|
|
20240502,185300,371009700,46550,46550,46550,46550,0
|
|
20240502,185200,371009700,46550,46550,46550,46550,0
|
|
20240502,185100,371009700,46550,46550,46550,46550,0
|
|
20240502,185000,371009700,46550,46550,46550,46550,0
|
|
20240502,184900,371009700,46550,46550,46550,46550,0
|
|
20240502,184800,371009700,46550,46550,46550,46550,0
|
|
20240502,184700,371009700,46550,46550,46550,46550,0
|
|
20240502,184600,371009700,46550,46550,46550,46550,0
|
|
20240502,184500,371009700,46550,46550,46550,46550,0
|
|
20240502,184400,371009700,46550,46550,46550,46550,0
|
|
20240502,184300,371009700,46550,46550,46550,46550,0
|
|
20240502,184200,371009700,46550,46550,46550,46550,218
|
|
20240502,184100,371009700,46550,46550,46550,46550,0
|
|
20240502,184000,371009700,46550,46550,46550,46550,0
|
|
20240502,183900,371009700,46550,46550,46550,46550,0
|
|
20240502,183800,371009700,46550,46550,46550,46550,0
|
|
20240502,183700,371009700,46550,46550,46550,46550,0
|
|
20240502,183600,371009700,46550,46550,46550,46550,0
|
|
20240502,183500,371009700,46550,46550,46550,46550,0
|
|
20240502,183400,371009700,46550,46550,46550,46550,0
|
|
20240502,183300,371009700,46550,46550,46550,46550,0
|
|
20240502,183200,371009700,46550,46550,46550,46550,0
|
|
20240502,183100,371009700,46550,46550,46550,46550,0
|
|
20240502,183000,371009700,46550,46550,46550,46550,0
|
|
20240502,182900,371009700,46550,46550,46550,46550,0
|
|
20240502,182800,371009700,46550,46550,46550,46550,0
|
|
20240502,182700,371009700,46550,46550,46550,46550,0
|
|
20240502,182600,371009700,46550,46550,46550,46550,0
|
|
20240502,182500,371009700,46550,46550,46550,46550,0
|
|
20240502,182400,371009700,46550,46550,46550,46550,0
|
|
20240502,182300,371009700,46550,46550,46550,46550,0
|
|
20240502,182200,371009700,46550,46550,46550,46550,0
|
|
20240502,182100,371009700,46550,46550,46550,46550,0
|
|
20240502,182000,371009700,46550,46550,46550,46550,0
|
|
20240502,181900,371009700,46550,46550,46550,46550,0
|
|
20240502,181800,371009700,46550,46550,46550,46550,0
|
|
20240502,181700,371009700,46550,46550,46550,46550,0
|
|
20240502,181600,371009700,46550,46550,46550,46550,0
|
|
20240502,181500,371009700,46550,46550,46550,46550,0
|
|
20240502,181400,371009700,46550,46550,46550,46550,0
|
|
20240502,181300,371009700,46550,46550,46550,46550,0
|
|
20240502,181200,371009700,46550,46550,46550,46550,218
|
|
20240502,181100,371009700,46550,46550,46550,46550,0
|
|
20240502,181000,371009700,46550,46550,46550,46550,0
|
|
20240502,180900,371009700,46550,46550,46550,46550,0
|
|
20240502,180800,371009700,46550,46550,46550,46550,0
|
|
20240502,180700,371009700,46550,46550,46550,46550,0
|
|
20240502,180600,371009700,46550,46550,46550,46550,0
|
|
20240502,180500,371009700,46550,46550,46550,46550,0
|
|
20240502,180400,371009700,46550,46550,46550,46550,0
|
|
20240502,180300,371009700,46550,46550,46550,46550,0
|
|
20240502,180200,371009700,46550,46550,46550,46550,0
|
|
20240502,180100,371009700,46550,46550,46550,46550,0
|
|
20240502,180000,371009700,46550,46550,46550,46550,0
|
|
20240502,175900,371009700,46550,46550,46550,46550,0
|
|
20240502,175800,371009700,46550,46550,46550,46550,0
|
|
20240502,175700,371009700,46550,46550,46550,46550,0
|
|
20240502,175600,371009700,46550,46550,46550,46550,0
|
|
20240502,175500,371009700,46550,46550,46550,46550,0
|
|
20240502,175400,371009700,46550,46550,46550,46550,0
|
|
20240502,175300,371009700,46550,46550,46550,46550,0
|
|
20240502,175200,371009700,46550,46550,46550,46550,0
|
|
20240502,175100,371009700,46550,46550,46550,46550,0
|
|
20240502,175000,371009700,46550,46550,46550,46550,0
|
|
20240502,174900,371009700,46550,46550,46550,46550,0
|
|
20240502,174800,371009700,46550,46550,46550,46550,0
|
|
20240502,174700,371009700,46550,46550,46550,46550,0
|
|
20240502,174600,371009700,46550,46550,46550,46550,0
|
|
20240502,174500,371009700,46550,46550,46550,46550,0
|
|
20240502,174400,371009700,46550,46550,46550,46550,0
|
|
20240502,174300,371009700,46550,46550,46550,46550,0
|
|
20240502,174200,371009700,46550,46550,46550,46550,218
|
|
20240502,174100,371009700,46550,46550,46550,46550,0
|
|
20240502,174000,371009700,46550,46550,46550,46550,0
|
|
20240502,173900,371009700,46550,46550,46550,46550,0
|
|
20240502,173800,371009700,46550,46550,46550,46550,0
|
|
20240502,173700,371009700,46550,46550,46550,46550,0
|
|
20240502,173600,371009700,46550,46550,46550,46550,0
|
|
20240502,173500,371009700,46550,46550,46550,46550,0
|
|
20240502,173400,371009700,46550,46550,46550,46550,0
|
|
20240502,173300,371009700,46550,46550,46550,46550,0
|
|
20240502,173200,371009700,46550,46550,46550,46550,0
|
|
20240502,173100,371009700,46550,46550,46550,46550,0
|
|
20240502,173000,371009700,46550,46550,46550,46550,0
|
|
20240502,172900,371009700,46550,46550,46550,46550,0
|
|
20240502,172800,371009700,46550,46550,46550,46550,0
|
|
20240502,172700,371009700,46550,46550,46550,46550,0
|
|
20240502,172600,371009700,46550,46550,46550,46550,0
|
|
20240502,172500,371009700,46550,46550,46550,46550,0
|
|
20240502,172400,371009700,46550,46550,46550,46550,0
|
|
20240502,172300,371009700,46550,46550,46550,46550,0
|
|
20240502,172200,371009700,46550,46550,46550,46550,0
|
|
20240502,172100,371009700,46550,46550,46550,46550,0
|
|
20240502,172000,371009700,46550,46550,46550,46550,0
|
|
20240502,171900,371009700,46550,46550,46550,46550,0
|
|
20240502,171800,371009700,46550,46550,46550,46550,0
|
|
20240502,171700,371009700,46550,46550,46550,46550,0
|
|
20240502,171600,371009700,46550,46550,46550,46550,0
|
|
20240502,171500,371009700,46550,46550,46550,46550,0
|
|
20240502,171400,371009700,46550,46550,46550,46550,0
|
|
20240502,171300,371009700,46550,46550,46550,46550,0
|
|
20240502,171200,371009700,46550,46550,46550,46550,218
|
|
20240502,171100,371009700,46550,46550,46550,46550,0
|
|
20240502,171000,371009700,46550,46550,46550,46550,0
|
|
20240502,170900,371009700,46550,46550,46550,46550,0
|
|
20240502,170800,371009700,46550,46550,46550,46550,0
|
|
20240502,170700,371009700,46550,46550,46550,46550,0
|
|
20240502,170600,371009700,46550,46550,46550,46550,0
|
|
20240502,170500,371009700,46550,46550,46550,46550,0
|
|
20240502,170400,371009700,46550,46550,46550,46550,0
|
|
20240502,170300,371009700,46550,46550,46550,46550,0
|
|
20240502,170200,371009700,46550,46550,46550,46550,0
|
|
20240502,170100,371009700,46550,46550,46550,46550,0
|
|
20240502,170000,371009700,46550,46550,46550,46550,0
|
|
20240502,165900,371009700,46550,46550,46550,46550,0
|
|
20240502,165800,371009700,46550,46550,46550,46550,0
|
|
20240502,165700,371009700,46550,46550,46550,46550,0
|
|
20240502,165600,371009700,46550,46550,46550,46550,0
|
|
20240502,165500,371009700,46550,46550,46550,46550,0
|
|
20240502,165400,371009700,46550,46550,46550,46550,0
|
|
20240502,165300,371009700,46550,46550,46550,46550,0
|
|
20240502,165200,371009700,46550,46550,46550,46550,0
|
|
20240502,165100,371009700,46550,46550,46550,46550,0
|
|
20240502,165000,371009700,46550,46550,46550,46550,0
|
|
20240502,164900,371009700,46550,46550,46550,46550,0
|
|
20240502,164800,371009700,46550,46550,46550,46550,0
|
|
20240502,164700,371009700,46550,46550,46550,46550,0
|
|
20240502,164600,371009700,46550,46550,46550,46550,0
|
|
20240502,164500,371009700,46550,46550,46550,46550,0
|
|
20240502,164400,371009700,46550,46550,46550,46550,0
|
|
20240502,164300,371009700,46550,46550,46550,46550,0
|
|
20240502,164200,371009700,46550,46550,46550,46550,218
|
|
20240502,164100,371009700,46550,46550,46550,46550,0
|
|
20240502,164000,371009700,46550,46550,46550,46550,0
|
|
20240502,163900,371009700,46550,46550,46550,46550,0
|
|
20240502,163800,371009700,46550,46550,46550,46550,0
|
|
20240502,163700,371009700,46550,46550,46550,46550,0
|
|
20240502,163600,371009700,46550,46550,46550,46550,0
|
|
20240502,163500,371009700,46550,46550,46550,46550,0
|
|
20240502,163400,371009700,46550,46550,46550,46550,0
|
|
20240502,163300,371009700,46550,46550,46550,46550,0
|
|
20240502,163200,371009700,46550,46550,46550,46550,0
|
|
20240502,163100,371009700,46550,46550,46550,46550,0
|
|
20240502,163000,371009700,46550,46550,46550,46550,0
|
|
20240502,162900,371009700,46550,46550,46550,46550,0
|
|
20240502,162800,371009700,46550,46550,46550,46550,0
|
|
20240502,162700,371009700,46550,46550,46550,46550,0
|
|
20240502,162600,371009700,46550,46550,46550,46550,0
|
|
20240502,162500,371009700,46550,46550,46550,46550,0
|
|
20240502,162400,371009700,46550,46550,46550,46550,0
|
|
20240502,162300,371009700,46550,46550,46550,46550,0
|
|
20240502,162200,371009700,46550,46550,46550,46550,0
|
|
20240502,162100,371009700,46550,46550,46550,46550,0
|
|
20240502,162000,371009700,46550,46550,46550,46550,0
|
|
20240502,161900,371009700,46550,46550,46550,46550,0
|
|
20240502,161800,371009700,46550,46550,46550,46550,0
|
|
20240502,161700,371009700,46550,46550,46550,46550,0
|
|
20240502,161600,371009700,46550,46550,46550,46550,0
|
|
20240502,161500,371009700,46550,46550,46550,46550,0
|
|
20240502,161400,371009700,46550,46550,46550,46550,0
|
|
20240502,161300,371009700,46550,46550,46550,46550,0
|
|
20240502,161200,371009700,46550,46550,46550,46550,218
|
|
20240502,161100,371009700,46550,46550,46550,46550,0
|
|
20240502,161000,371009700,46550,46550,46550,46550,0
|
|
20240502,160900,371009700,46550,46550,46550,46550,0
|
|
20240502,160800,371009700,46550,46550,46550,46550,0
|
|
20240502,160700,371009700,46550,46550,46550,46550,0
|
|
20240502,160600,371009700,46550,46550,46550,46550,0
|
|
20240502,160500,371009700,46550,46550,46550,46550,0
|
|
20240502,160400,371009700,46550,46550,46550,46550,0
|
|
20240502,160300,371009700,46550,46550,46550,46550,0
|
|
20240502,160200,371009700,46550,46550,46550,46550,0
|
|
20240502,160100,371009700,46550,46550,46550,46550,0
|
|
20240502,160000,371009700,46550,46550,46550,46550,0
|
|
20240502,155900,371009700,46550,46550,46550,46550,0
|
|
20240502,155800,371009700,46550,46550,46550,46550,0
|
|
20240502,155700,371009700,46550,46550,46550,46550,0
|
|
20240502,155600,371009700,46550,46550,46550,46550,0
|
|
20240502,155500,371009700,46550,46550,46550,46550,0
|
|
20240502,155400,371009700,46550,46550,46550,46550,0
|
|
20240502,155300,371009700,46550,46550,46550,46550,0
|
|
20240502,155200,371009700,46550,46550,46550,46550,0
|
|
20240502,155100,371009700,46550,46550,46550,46550,0
|
|
20240502,155000,371009700,46550,46550,46550,46550,0
|
|
20240502,154900,371009700,46550,46550,46550,46550,0
|
|
20240502,154800,371009700,46550,46550,46550,46550,0
|
|
20240502,154700,371009700,46550,46550,46550,46550,0
|
|
20240502,154600,371009700,46550,46550,46550,46550,0
|
|
20240502,154500,371009700,46550,46550,46550,46550,0
|
|
20240502,154400,371009700,46550,46550,46550,46550,0
|
|
20240502,154300,371009700,46550,46550,46550,46550,0
|
|
20240502,154200,371009700,46550,46550,46550,46550,218
|
|
20240502,154100,371009700,46550,46550,46550,46550,0
|
|
20240502,154000,371009700,46550,46550,46550,46550,0
|
|
20240502,153900,371009700,46550,46550,46550,46550,0
|
|
20240502,153800,371009700,46550,46550,46550,46550,0
|
|
20240502,153700,371009700,46550,46550,46550,46550,0
|
|
20240502,153600,371009700,46550,46550,46550,46550,0
|
|
20240502,153500,371009700,46550,46550,46550,46550,0
|
|
20240502,153400,371009700,46550,46550,46550,46550,0
|
|
20240502,153300,371009700,46550,46550,46550,46550,0
|
|
20240502,153200,371009700,46550,46550,46550,46550,0
|
|
20240502,153100,371009700,46550,46550,46550,46550,0
|
|
20240502,153000,371009700,46550,46550,46550,46550,218
|
|
20240502,152900,360861800,46600,46600,46600,46600,0
|
|
20240502,152800,360861800,46600,46600,46600,46600,0
|
|
20240502,152700,360861800,46600,46600,46600,46600,0
|
|
20240502,152600,360861800,46600,46600,46600,46600,0
|
|
20240502,152500,360861800,46600,46600,46600,46600,0
|
|
20240502,152400,360861800,46600,46600,46600,46600,0
|
|
20240502,152300,360861800,46600,46600,46600,46600,0
|
|
20240502,152200,360861800,46600,46600,46600,46600,0
|
|
20240502,152100,360861800,46600,46600,46600,46600,0
|
|
20240502,152000,360861800,46600,46600,46600,46600,0
|
|
20240502,151900,360861800,46600,46600,46600,46600,7
|
|
20240502,151800,360535600,46650,46650,46650,46650,0
|
|
20240502,151700,360535600,46650,46650,46650,46650,5
|
|
20240502,151600,360302350,46700,46700,46700,46700,0
|
|
20240502,151500,360302350,46700,46700,46700,46700,44
|
|
20240502,151400,358247550,46600,46650,46650,46600,25
|
|
20240502,151300,357081600,46650,46650,46650,46650,0
|
|
20240502,151200,357081600,46650,46650,46650,46650,0
|
|
20240502,151100,357081600,46650,46650,46650,46650,0
|
|
20240502,151000,357081600,46650,46650,46650,46650,6
|
|
20240502,150900,356801700,46700,46700,46700,46700,0
|
|
20240502,150800,356801700,46700,46700,46700,46700,0
|
|
20240502,150700,356801700,46700,46700,46700,46700,1
|
|
20240502,150600,356755000,46700,46700,46700,46700,25
|
|
20240502,150500,355587500,46650,46650,46650,46650,50
|
|
20240502,150400,353255000,46650,46650,46650,46650,13
|
|
20240502,150300,352648550,46700,46700,46700,46700,17
|
|
20240502,150200,351854650,46700,46700,46700,46700,20
|
|
20240502,150100,350920650,46750,46700,46750,46700,7
|
|
20240502,150000,350593700,46750,46750,46750,46750,10
|
|
20240502,145900,350126200,46850,46850,46850,46850,1
|
|
20240502,145800,350079350,46850,46850,46850,46850,0
|
|
20240502,145700,350079350,46850,46850,46850,46850,0
|
|
20240502,145600,350079350,46850,46850,46850,46850,0
|
|
20240502,145500,350079350,46850,46850,46850,46850,1
|
|
20240502,145400,350032500,46900,46900,46900,46900,0
|
|
20240502,145300,350032500,46900,46900,46900,46900,1
|
|
20240502,145200,349985600,46950,46950,46950,46950,31
|
|
20240502,145100,348530150,46900,46900,46900,46900,0
|
|
20240502,145000,348530150,46900,46700,46900,46700,91
|
|
20240502,144900,344276450,46700,46700,46700,46700,0
|
|
20240502,144800,344276450,46700,46700,46700,46700,0
|
|
20240502,144700,344276450,46700,46700,46700,46700,5
|
|
20240502,144600,344042950,46700,46700,46700,46700,33
|
|
20240502,144500,342501850,46700,46700,46700,46700,0
|
|
20240502,144400,342501850,46700,46700,46700,46700,1
|
|
20240502,144300,342455150,46750,46750,46750,46750,9
|
|
20240502,144200,342034400,46750,46750,46750,46750,1
|
|
20240502,144100,341987650,46750,46750,46750,46750,12
|
|
20240502,144000,341426650,46750,46750,46750,46750,0
|
|
20240502,143900,341426650,46750,46750,46750,46750,0
|
|
20240502,143800,341426650,46750,46750,46750,46750,0
|
|
20240502,143700,341426650,46750,46750,46750,46750,0
|
|
20240502,143600,341426650,46750,46750,46750,46750,2
|
|
20240502,143500,341333150,46750,46900,46900,46750,34
|
|
20240502,143400,339739150,46950,47000,47000,46950,49
|
|
20240502,143300,337438500,47000,47000,47000,47000,21
|
|
20240502,143200,336451500,47000,47000,47000,47000,0
|
|
20240502,143100,336451500,47000,47000,47000,47000,0
|
|
20240502,143000,336451500,47000,47000,47000,47000,0
|
|
20240502,142900,336451500,47000,47000,47000,47000,0
|
|
20240502,142800,336451500,47000,47000,47000,47000,0
|
|
20240502,142700,336451500,47000,47000,47000,47000,50
|
|
20240502,142600,334101500,47000,47000,47000,47000,0
|
|
20240502,142500,334101500,47000,46900,47000,46900,5
|
|
20240502,142400,333866800,47000,47000,47000,47000,18
|
|
20240502,142300,333020800,47000,47000,47000,47000,0
|
|
20240502,142200,333020800,47000,46950,47000,46950,33
|
|
20240502,142100,331469950,46900,46900,46900,46900,1
|
|
20240502,142000,331423050,46900,46900,46900,46900,0
|
|
20240502,141900,331423050,46900,46900,46900,46900,0
|
|
20240502,141800,331423050,46900,46900,46900,46900,0
|
|
20240502,141700,331423050,46900,46900,46900,46900,20
|
|
20240502,141600,330485050,46900,46900,46900,46900,68
|
|
20240502,141500,327295850,46900,46900,46900,46900,0
|
|
20240502,141400,327295850,46900,46850,46900,46850,10
|
|
20240502,141300,326827300,46850,46850,46850,46850,40
|
|
20240502,141200,324953300,46850,46850,46850,46850,0
|
|
20240502,141100,324953300,46850,46850,46850,46850,0
|
|
20240502,141000,324953300,46850,46850,46850,46850,0
|
|
20240502,140900,324953300,46850,46850,46850,46850,1
|
|
20240502,140800,324906450,46900,46900,46900,46900,0
|
|
20240502,140700,324906450,46900,46900,46900,46900,0
|
|
20240502,140600,324906450,46900,46900,46900,46900,0
|
|
20240502,140500,324906450,46900,46900,46900,46900,3
|
|
20240502,140400,324765750,46950,46950,46950,46950,5
|
|
20240502,140300,324531000,46900,46900,46900,46900,7
|
|
20240502,140200,324202700,46900,46900,46900,46900,0
|
|
20240502,140100,324202700,46900,46850,46900,46850,45
|
|
20240502,140000,322093400,46600,46600,46600,46600,18
|
|
20240502,135900,321254600,46600,46600,46600,46600,0
|
|
20240502,135800,321254600,46600,46600,46600,46600,0
|
|
20240502,135700,321254600,46600,46600,46600,46600,0
|
|
20240502,135600,321254600,46600,46600,46600,46600,0
|
|
20240502,135500,321254600,46600,46600,46600,46600,0
|
|
20240502,135400,321254600,46600,46600,46600,46600,60
|
|
20240502,135300,318458600,46550,46550,46550,46550,0
|
|
20240502,135200,318458600,46550,46550,46550,46550,0
|
|
20240502,135100,318458600,46550,46550,46550,46550,0
|
|
20240502,135000,318458600,46550,46550,46550,46550,5
|
|
20240502,134900,318225850,46500,46500,46500,46500,0
|
|
20240502,134800,318225850,46500,46500,46500,46500,0
|
|
20240502,134700,318225850,46500,46500,46500,46500,0
|
|
20240502,134600,318225850,46500,46500,46500,46500,0
|
|
20240502,134500,318225850,46500,46500,46500,46500,0
|
|
20240502,134400,318225850,46500,46500,46500,46500,0
|
|
20240502,134300,318225850,46500,46500,46500,46500,0
|
|
20240502,134200,318225850,46500,46550,46550,46500,4
|
|
20240502,134100,318039700,46800,46800,46800,46800,17
|
|
20240502,134000,317244100,46900,46900,46900,46900,0
|
|
20240502,133900,317244100,46900,46900,46900,46900,0
|
|
20240502,133800,317244100,46900,46900,46900,46900,0
|
|
20240502,133700,317244100,46900,46900,46900,46900,0
|
|
20240502,133600,317244100,46900,46900,46900,46900,1
|
|
20240502,133500,317197200,46900,46900,46900,46900,0
|
|
20240502,133400,317197200,46900,46900,46900,46900,13
|
|
20240502,133300,316587500,46900,46900,46900,46900,0
|
|
20240502,133200,316587500,46900,46900,46900,46900,0
|
|
20240502,133100,316587500,46900,46900,46900,46900,6
|
|
20240502,133000,316306100,46900,46900,46900,46900,0
|
|
20240502,132900,316306100,46900,46900,46900,46900,66
|
|
20240502,132800,313210700,46900,46900,46900,46900,0
|
|
20240502,132700,313210700,46900,46900,46900,46900,10
|
|
20240502,132600,312741700,46900,46900,46900,46900,0
|
|
20240502,132500,312741700,46900,46900,46900,46900,1
|
|
20240502,132400,312694800,46900,46900,46900,46900,0
|
|
20240502,132300,312694800,46900,46900,46900,46900,0
|
|
20240502,132200,312694800,46900,46900,46900,46900,0
|
|
20240502,132100,312694800,46900,46900,46900,46900,0
|
|
20240502,132000,312694800,46900,46900,46900,46900,5
|
|
20240502,131900,312460300,46900,46900,46900,46900,0
|
|
20240502,131800,312460300,46900,46900,46900,46900,0
|
|
20240502,131700,312460300,46900,46900,46900,46900,10
|
|
20240502,131600,311991300,46950,46950,46950,46950,27
|
|
20240502,131500,310723650,47000,47000,47000,47000,3
|
|
20240502,131400,310582650,47000,47000,47000,47000,0
|
|
20240502,131300,310582650,47000,47000,47000,47000,0
|
|
20240502,131200,310582650,47000,47000,47000,47000,48
|
|
20240502,131100,308326650,46950,46950,46950,46950,0
|
|
20240502,131000,308326650,46950,46950,46950,46950,0
|
|
20240502,130900,308326650,46950,46950,46950,46950,0
|
|
20240502,130800,308326650,46950,46950,46950,46950,5
|
|
20240502,130700,308091900,46900,46900,46900,46900,0
|
|
20240502,130600,308091900,46900,46900,46900,46900,0
|
|
20240502,130500,308091900,46900,46900,46900,46900,0
|
|
20240502,130400,308091900,46900,46900,46900,46900,0
|
|
20240502,130300,308091900,46900,46900,46900,46900,10
|
|
20240502,130200,307622900,46900,46900,46900,46900,0
|
|
20240502,130100,307622900,46900,46900,46900,46900,0
|
|
20240502,130000,307622900,46900,46900,46900,46900,1
|
|
20240502,125900,307576000,46900,46900,46900,46900,1
|
|
20240502,125800,307529100,47200,47200,47200,47200,0
|
|
20240502,125700,307529100,47200,47200,47200,47200,0
|
|
20240502,125600,307529100,47200,47150,47200,47150,2
|
|
20240502,125500,307434750,47200,47200,47200,47200,0
|
|
20240502,125400,307434750,47200,46950,47200,46950,101
|
|
20240502,125300,302669750,47200,47200,47200,47200,1
|
|
20240502,125200,302622550,47200,47200,47200,47200,0
|
|
20240502,125100,302622550,47200,47200,47200,47200,0
|
|
20240502,125000,302622550,47200,47000,47200,47000,70
|
|
20240502,124900,299331750,46950,46900,46950,46900,50
|
|
20240502,124800,296984500,46700,46700,46700,46700,10
|
|
20240502,124700,296517500,46600,46600,46600,46600,10
|
|
20240502,124600,296051500,46600,46600,46600,46600,0
|
|
20240502,124500,296051500,46600,46600,46600,46600,0
|
|
20240502,124400,296051500,46600,46600,46950,46600,361
|
|
20240502,124300,279138500,46550,46350,46550,46350,151
|
|
20240502,124200,272131800,46100,46100,46100,46100,0
|
|
20240502,124100,272131800,46100,46100,46100,46100,0
|
|
20240502,124000,272131800,46100,46300,46300,46100,1250
|
|
20240502,123900,214385200,46300,46300,46300,46300,45
|
|
20240502,123800,212301700,46300,46300,46300,46300,0
|
|
20240502,123700,212301700,46300,46300,46300,46300,0
|
|
20240502,123600,212301700,46300,46300,46300,46300,0
|
|
20240502,123500,212301700,46300,46300,46300,46300,0
|
|
20240502,123400,212301700,46300,46300,46300,46300,0
|
|
20240502,123300,212301700,46300,46300,46300,46300,0
|
|
20240502,123200,212301700,46300,46300,46300,46300,32
|
|
20240502,123100,210820100,46300,46300,46300,46300,44
|
|
20240502,123000,208782900,46250,46250,46250,46250,0
|
|
20240502,122900,208782900,46250,46250,46250,46250,0
|
|
20240502,122800,208782900,46250,46250,46250,46250,0
|
|
20240502,122700,208782900,46250,46250,46250,46250,0
|
|
20240502,122600,208782900,46250,46250,46250,46250,0
|
|
20240502,122500,208782900,46250,46250,46250,46250,1
|
|
20240502,122400,208736650,46250,46250,46250,46250,0
|
|
20240502,122300,208736650,46250,46250,46250,46250,0
|
|
20240502,122200,208736650,46250,46250,46250,46250,0
|
|
20240502,122100,208736650,46250,46250,46250,46250,0
|
|
20240502,122000,208736650,46250,46250,46250,46250,0
|
|
20240502,121900,208736650,46250,46250,46250,46250,0
|
|
20240502,121800,208736650,46250,46250,46250,46250,24
|
|
20240502,121700,207626650,46250,46250,46250,46250,9
|
|
20240502,121600,207210400,46250,46250,46250,46250,129
|
|
20240502,121500,201244150,46200,46200,46200,46200,0
|
|
20240502,121400,201244150,46200,46200,46200,46200,4
|
|
20240502,121300,201059350,46200,46200,46200,46200,227
|
|
20240502,121200,190571950,46250,46250,46250,46250,0
|
|
20240502,121100,190571950,46250,46300,46300,46250,102
|
|
20240502,121000,185854400,46300,46300,46300,46300,0
|
|
20240502,120900,185854400,46300,46300,46300,46300,33
|
|
20240502,120800,184326500,46350,46350,46350,46350,18
|
|
20240502,120700,183492200,46350,46350,46350,46350,0
|
|
20240502,120600,183492200,46350,46350,46350,46350,6
|
|
20240502,120500,183214100,46350,46350,46350,46350,0
|
|
20240502,120400,183214100,46350,46350,46350,46350,0
|
|
20240502,120300,183214100,46350,46350,46350,46350,0
|
|
20240502,120200,183214100,46350,46350,46350,46350,0
|
|
20240502,120100,183214100,46350,46350,46350,46350,0
|
|
20240502,120000,183214100,46350,46350,46350,46350,10
|
|
20240502,115900,182750600,46250,46250,46250,46250,0
|
|
20240502,115800,182750600,46250,46250,46250,46250,3
|
|
20240502,115700,182611850,46250,46250,46250,46250,0
|
|
20240502,115600,182611850,46250,46250,46250,46250,0
|
|
20240502,115500,182611850,46250,46250,46250,46250,0
|
|
20240502,115400,182611850,46250,46250,46250,46250,0
|
|
20240502,115300,182611850,46250,46250,46250,46250,0
|
|
20240502,115200,182611850,46250,46250,46250,46250,3
|
|
20240502,115100,182473100,46300,46300,46300,46300,2
|
|
20240502,115000,182380500,46300,46300,46300,46300,0
|
|
20240502,114900,182380500,46300,46300,46300,46300,0
|
|
20240502,114800,182380500,46300,46300,46300,46300,0
|
|
20240502,114700,182380500,46300,46300,46300,46300,0
|
|
20240502,114600,182380500,46300,46300,46300,46300,0
|
|
20240502,114500,182380500,46300,46300,46300,46300,0
|
|
20240502,114400,182380500,46300,46300,46300,46300,52
|
|
20240502,114300,179972900,46350,46350,46350,46350,0
|
|
20240502,114200,179972900,46350,46350,46350,46350,0
|
|
20240502,114100,179972900,46350,46350,46350,46350,1
|
|
20240502,114000,179926550,46350,46300,46350,46300,3
|
|
20240502,113900,179787600,46350,46350,46350,46350,20
|
|
20240502,113800,178860600,46350,46350,46350,46350,0
|
|
20240502,113700,178860600,46350,46350,46350,46350,0
|
|
20240502,113600,178860600,46350,46350,46350,46350,10
|
|
20240502,113500,178397100,46400,46400,46400,46400,0
|
|
20240502,113400,178397100,46400,46400,46400,46400,1
|
|
20240502,113300,178350700,46250,46250,46250,46250,2
|
|
20240502,113200,178258200,46400,46400,46400,46400,0
|
|
20240502,113100,178258200,46400,46400,46400,46400,0
|
|
20240502,113000,178258200,46400,46400,46400,46400,0
|
|
20240502,112900,178258200,46400,46400,46400,46400,0
|
|
20240502,112800,178258200,46400,46400,46400,46400,0
|
|
20240502,112700,178258200,46400,46400,46400,46400,0
|
|
20240502,112600,178258200,46400,46400,46400,46400,1
|
|
20240502,112500,178211800,46400,46400,46400,46400,0
|
|
20240502,112400,178211800,46400,46250,46400,46250,55
|
|
20240502,112300,175666400,46400,46400,46400,46400,21
|
|
20240502,112200,174692000,46250,46300,46400,46200,160
|
|
20240502,112100,167284100,46350,46350,46350,46350,54
|
|
20240502,112000,164781200,46400,46400,46400,46400,20
|
|
20240502,111900,163853200,46500,46500,46500,46500,0
|
|
20240502,111800,163853200,46500,46500,46500,46500,0
|
|
20240502,111700,163853200,46500,46400,46500,46400,40
|
|
20240502,111600,161996500,46400,46400,46400,46400,0
|
|
20240502,111500,161996500,46400,46400,46400,46400,42
|
|
20240502,111400,160047700,46350,46350,46350,46350,0
|
|
20240502,111300,160047700,46350,46350,46350,46350,50
|
|
20240502,111200,157730200,46400,46400,46400,46400,0
|
|
20240502,111100,157730200,46400,46450,46450,46400,27
|
|
20240502,111000,156477200,46450,46450,46450,46450,1
|
|
20240502,110900,156430750,46450,46450,46450,46450,10
|
|
20240502,110800,155966250,46450,46400,46450,46400,12
|
|
20240502,110700,155408900,46450,46450,46450,46400,306
|
|
20240502,110600,141200650,46450,46450,46450,46450,11
|
|
20240502,110500,140689700,46500,46500,46500,46500,0
|
|
20240502,110400,140689700,46500,46500,46500,46500,33
|
|
20240502,110300,139155200,46550,46550,46550,46550,28
|
|
20240502,110200,137851800,46600,46600,46600,46600,0
|
|
20240502,110100,137851800,46600,46600,46600,46600,0
|
|
20240502,110000,137851800,46600,46600,46600,46600,28
|
|
20240502,105900,136547000,46550,46550,46550,46550,0
|
|
20240502,105800,136547000,46550,46550,46550,46550,14
|
|
20240502,105700,135895300,46550,46500,46550,46500,44
|
|
20240502,105600,133849050,46500,46500,46500,46500,0
|
|
20240502,105500,133849050,46500,46500,46500,46500,0
|
|
20240502,105400,133849050,46500,46500,46500,46500,120
|
|
20240502,105300,128269050,46550,46550,46550,46550,0
|
|
20240502,105200,128269050,46550,46550,46550,46550,0
|
|
20240502,105100,128269050,46550,46550,46550,46550,4
|
|
20240502,105000,128082850,46550,46600,46600,46550,220
|
|
20240502,104900,117832450,46600,46600,46600,46600,0
|
|
20240502,104800,117832450,46600,46600,46600,46600,5
|
|
20240502,104700,117599450,46700,46700,46700,46700,0
|
|
20240502,104600,117599450,46700,46700,46700,46700,4
|
|
20240502,104500,117412650,46700,46700,46700,46700,18
|
|
20240502,104400,116572050,46700,46700,46700,46700,0
|
|
20240502,104300,116572050,46700,46700,46700,46700,0
|
|
20240502,104200,116572050,46700,46700,46700,46700,0
|
|
20240502,104100,116572050,46700,46700,46700,46700,0
|
|
20240502,104000,116572050,46700,46700,46700,46700,0
|
|
20240502,103900,116572050,46700,46700,46700,46700,0
|
|
20240502,103800,116572050,46700,46700,46700,46700,0
|
|
20240502,103700,116572050,46700,46700,46700,46700,0
|
|
20240502,103600,116572050,46700,46700,46700,46700,0
|
|
20240502,103500,116572050,46700,46700,46700,46700,10
|
|
20240502,103400,116105050,46700,46700,46700,46700,10
|
|
20240502,103300,115638050,46700,46700,46700,46700,2
|
|
20240502,103200,115544650,46700,46700,46700,46700,0
|
|
20240502,103100,115544650,46700,46700,46700,46700,0
|
|
20240502,103000,115544650,46700,46700,46700,46700,1
|
|
20240502,102900,115497950,46700,46700,46700,46700,2
|
|
20240502,102800,115404550,46700,46700,46700,46700,0
|
|
20240502,102700,115404550,46700,46700,46700,46700,0
|
|
20240502,102600,115404550,46700,46700,46700,46700,0
|
|
20240502,102500,115404550,46700,46700,46700,46700,0
|
|
20240502,102400,115404550,46700,46700,46700,46700,6
|
|
20240502,102300,115124350,46600,46600,46600,46600,0
|
|
20240502,102200,115124350,46600,46600,46600,46600,0
|
|
20240502,102100,115124350,46600,46600,46600,46600,0
|
|
20240502,102000,115124350,46600,46600,46600,46600,0
|
|
20240502,101900,115124350,46600,46600,46600,46600,0
|
|
20240502,101800,115124350,46600,46600,46600,46600,20
|
|
20240502,101700,114192350,46700,46700,46700,46700,20
|
|
20240502,101600,113258350,46600,46600,46600,46600,3
|
|
20240502,101500,113118550,46600,46550,46600,46550,103
|
|
20240502,101400,108319250,46550,46550,46550,46550,1
|
|
20240502,101300,108272700,46550,46550,46550,46550,0
|
|
20240502,101200,108272700,46550,46550,46550,46550,0
|
|
20240502,101100,108272700,46550,46550,46550,46550,1
|
|
20240502,101000,108226150,46600,46600,46600,46600,0
|
|
20240502,100900,108226150,46600,46600,46600,46600,1
|
|
20240502,100800,108179550,46550,46550,46550,46550,1
|
|
20240502,100700,108133000,46600,46600,46600,46600,0
|
|
20240502,100600,108133000,46600,46600,46600,46550,13
|
|
20240502,100500,107527650,46600,46600,46600,46600,12
|
|
20240502,100400,106968450,46550,46550,46550,46550,0
|
|
20240502,100300,106968450,46550,46550,46550,46550,4
|
|
20240502,100200,106782250,46550,46550,46550,46550,0
|
|
20240502,100100,106782250,46550,46550,46550,46550,117
|
|
20240502,100000,101335900,46550,46600,46600,46550,11
|
|
20240502,095900,100823800,46550,46550,46550,46550,0
|
|
20240502,095800,100823800,46550,46550,46550,46550,0
|
|
20240502,095700,100823800,46550,46550,46550,46550,0
|
|
20240502,095600,100823800,46550,46550,46550,46550,0
|
|
20240502,095500,100823800,46550,46550,46550,46550,11
|
|
20240502,095400,100311750,46550,46550,46550,46550,1
|
|
20240502,095300,100265200,46600,46600,46600,46600,6
|
|
20240502,095200,99985600,46600,46600,46600,46600,9
|
|
20240502,095100,99566200,46500,46500,46500,46500,0
|
|
20240502,095000,99566200,46500,46500,46500,46500,0
|
|
20240502,094900,99566200,46500,46500,46500,46500,0
|
|
20240502,094800,99566200,46500,46500,46500,46500,0
|
|
20240502,094700,99566200,46500,46500,46500,46500,0
|
|
20240502,094600,99566200,46500,46500,46500,46500,0
|
|
20240502,094500,99566200,46500,46500,46500,46500,0
|
|
20240502,094400,99566200,46500,46500,46500,46500,6
|
|
20240502,094300,99287200,46500,46500,46500,46500,28
|
|
20240502,094200,97985200,46500,46500,46500,46500,0
|
|
20240502,094100,97985200,46500,46550,46550,46500,41
|
|
20240502,094000,96078150,46550,46550,46550,46550,1
|
|
20240502,093900,96031600,46600,46600,46600,46600,1
|
|
20240502,093800,95985000,46600,46600,46600,46600,3
|
|
20240502,093700,95845200,46700,46700,46700,46700,0
|
|
20240502,093600,95845200,46700,46700,46700,46700,2
|
|
20240502,093500,95751800,46700,46700,46700,46700,0
|
|
20240502,093400,95751800,46700,46750,46750,46700,97
|
|
20240502,093300,91219650,46700,46850,46850,46700,11
|
|
20240502,093200,90704450,46850,46850,46850,46850,1
|
|
20240502,093100,90657600,46850,46850,46850,46850,1
|
|
20240502,093000,90610750,46800,46700,46800,46700,7
|
|
20240502,092900,90283350,46700,46600,46700,46600,35
|
|
20240502,092800,88652250,46600,46600,46600,46600,37
|
|
20240502,092700,86928050,46600,46600,46600,46600,4
|
|
20240502,092600,86741650,46600,46500,46600,46500,3
|
|
20240502,092500,86602050,46500,46600,46600,46500,17
|
|
20240502,092400,85810250,46700,46700,46700,46700,10
|
|
20240502,092300,85343250,46850,46850,46850,46850,2
|
|
20240502,092200,85249550,46900,46700,46900,46700,75
|
|
20240502,092100,81740250,46800,46800,46800,46800,0
|
|
20240502,092000,81740250,46800,46700,46800,46700,21
|
|
20240502,091900,80758450,46500,46500,46500,46500,0
|
|
20240502,091800,80758450,46500,46500,46500,46500,0
|
|
20240502,091700,80758450,46500,46500,46500,46500,0
|
|
20240502,091600,80758450,46500,46500,46500,46500,22
|
|
20240502,091500,79735450,46650,46650,46650,46650,4
|
|
20240502,091400,79548850,46700,46500,46700,46500,6
|
|
20240502,091300,79269650,46450,46500,46500,46450,109
|
|
20240502,091200,74201200,46450,46500,46500,46450,25
|
|
20240502,091100,73039150,46900,46800,46900,46800,2
|
|
20240502,091000,72945450,46500,46500,46500,46500,16
|
|
20240502,090900,72201450,46500,46500,46500,46500,0
|
|
20240502,090800,72201450,46500,46350,46500,46350,307
|
|
20240502,090700,57930250,45950,46100,46400,45950,136
|
|
20240502,090600,51664150,46100,46150,46400,46000,607
|
|
20240502,090500,23685300,46000,46150,46150,46000,86
|
|
20240502,090400,19721050,46100,46100,46100,46100,0
|
|
20240502,090300,19721050,46100,46100,46100,46100,1
|
|
20240502,090200,19674950,46200,46200,46200,46200,95
|
|
20240502,090100,15285950,45550,46450,46450,45550,108
|
|
20240502,090000,10311450,46400,46450,46450,46400,222
|