586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,184300,19096600,52200,52200,52200,52200,21
|
|
20240502,184200,19096600,52200,52200,52200,52200,0
|
|
20240502,184100,19096600,52200,52200,52200,52200,0
|
|
20240502,184000,19096600,52200,52200,52200,52200,0
|
|
20240502,183900,19096600,52200,52200,52200,52200,0
|
|
20240502,183800,19096600,52200,52200,52200,52200,0
|
|
20240502,183700,19096600,52200,52200,52200,52200,0
|
|
20240502,183600,19096600,52200,52200,52200,52200,0
|
|
20240502,183500,19096600,52200,52200,52200,52200,0
|
|
20240502,183400,19096600,52200,52200,52200,52200,0
|
|
20240502,183300,19096600,52200,52200,52200,52200,0
|
|
20240502,183200,19096600,52200,52200,52200,52200,0
|
|
20240502,183100,19096600,52200,52200,52200,52200,0
|
|
20240502,183000,19096600,52200,52200,52200,52200,0
|
|
20240502,182900,19096600,52200,52200,52200,52200,0
|
|
20240502,182800,19096600,52200,52200,52200,52200,0
|
|
20240502,182700,19096600,52200,52200,52200,52200,0
|
|
20240502,182600,19096600,52200,52200,52200,52200,0
|
|
20240502,182500,19096600,52200,52200,52200,52200,0
|
|
20240502,182400,19096600,52200,52200,52200,52200,0
|
|
20240502,182300,19096600,52200,52200,52200,52200,0
|
|
20240502,182200,19096600,52200,52200,52200,52200,0
|
|
20240502,182100,19096600,52200,52200,52200,52200,0
|
|
20240502,182000,19096600,52200,52200,52200,52200,0
|
|
20240502,181900,19096600,52200,52200,52200,52200,0
|
|
20240502,181800,19096600,52200,52200,52200,52200,0
|
|
20240502,181700,19096600,52200,52200,52200,52200,0
|
|
20240502,181600,19096600,52200,52200,52200,52200,0
|
|
20240502,181500,19096600,52200,52200,52200,52200,0
|
|
20240502,181400,19096600,52200,52200,52200,52200,0
|
|
20240502,181300,19096600,52200,52200,52200,52200,21
|
|
20240502,181200,19096600,52200,52200,52200,52200,0
|
|
20240502,181100,19096600,52200,52200,52200,52200,0
|
|
20240502,181000,19096600,52200,52200,52200,52200,0
|
|
20240502,180900,19096600,52200,52200,52200,52200,0
|
|
20240502,180800,19096600,52200,52200,52200,52200,0
|
|
20240502,180700,19096600,52200,52200,52200,52200,0
|
|
20240502,180600,19096600,52200,52200,52200,52200,0
|
|
20240502,180500,19096600,52200,52200,52200,52200,0
|
|
20240502,180400,19096600,52200,52200,52200,52200,0
|
|
20240502,180300,19096600,52200,52200,52200,52200,0
|
|
20240502,180200,19096600,52200,52200,52200,52200,0
|
|
20240502,180100,19096600,52200,52200,52200,52200,0
|
|
20240502,180000,19096600,52200,52200,52200,52200,0
|
|
20240502,175900,19096600,52200,52200,52200,52200,0
|
|
20240502,175800,19096600,52200,52200,52200,52200,0
|
|
20240502,175700,19096600,52200,52200,52200,52200,0
|
|
20240502,175600,19096600,52200,52200,52200,52200,0
|
|
20240502,175500,19096600,52200,52200,52200,52200,0
|
|
20240502,175400,19096600,52200,52200,52200,52200,0
|
|
20240502,175300,19096600,52200,52200,52200,52200,0
|
|
20240502,175200,19096600,52200,52200,52200,52200,0
|
|
20240502,175100,19096600,52200,52200,52200,52200,0
|
|
20240502,175000,19096600,52200,52200,52200,52200,0
|
|
20240502,174900,19096600,52200,52200,52200,52200,0
|
|
20240502,174800,19096600,52200,52200,52200,52200,0
|
|
20240502,174700,19096600,52200,52200,52200,52200,0
|
|
20240502,174600,19096600,52200,52200,52200,52200,0
|
|
20240502,174500,19096600,52200,52200,52200,52200,0
|
|
20240502,174400,19096600,52200,52200,52200,52200,0
|
|
20240502,174300,19096600,52200,52200,52200,52200,21
|
|
20240502,174200,19096600,52200,52200,52200,52200,0
|
|
20240502,174100,19096600,52200,52200,52200,52200,0
|
|
20240502,174000,19096600,52200,52200,52200,52200,0
|
|
20240502,173900,19096600,52200,52200,52200,52200,0
|
|
20240502,173800,19096600,52200,52200,52200,52200,0
|
|
20240502,173700,19096600,52200,52200,52200,52200,0
|
|
20240502,173600,19096600,52200,52200,52200,52200,0
|
|
20240502,173500,19096600,52200,52200,52200,52200,0
|
|
20240502,173400,19096600,52200,52200,52200,52200,0
|
|
20240502,173300,19096600,52200,52200,52200,52200,0
|
|
20240502,173200,19096600,52200,52200,52200,52200,0
|
|
20240502,173100,19096600,52200,52200,52200,52200,0
|
|
20240502,173000,19096600,52200,52200,52200,52200,0
|
|
20240502,172900,19096600,52200,52200,52200,52200,0
|
|
20240502,172800,19096600,52200,52200,52200,52200,0
|
|
20240502,172700,19096600,52200,52200,52200,52200,0
|
|
20240502,172600,19096600,52200,52200,52200,52200,0
|
|
20240502,172500,19096600,52200,52200,52200,52200,0
|
|
20240502,172400,19096600,52200,52200,52200,52200,0
|
|
20240502,172300,19096600,52200,52200,52200,52200,0
|
|
20240502,172200,19096600,52200,52200,52200,52200,0
|
|
20240502,172100,19096600,52200,52200,52200,52200,0
|
|
20240502,172000,19096600,52200,52200,52200,52200,0
|
|
20240502,171900,19096600,52200,52200,52200,52200,0
|
|
20240502,171800,19096600,52200,52200,52200,52200,0
|
|
20240502,171700,19096600,52200,52200,52200,52200,0
|
|
20240502,171600,19096600,52200,52200,52200,52200,0
|
|
20240502,171500,19096600,52200,52200,52200,52200,0
|
|
20240502,171400,19096600,52200,52200,52200,52200,0
|
|
20240502,171300,19096600,52200,52200,52200,52200,21
|
|
20240502,171200,19096600,52200,52200,52200,52200,0
|
|
20240502,171100,19096600,52200,52200,52200,52200,0
|
|
20240502,171000,19096600,52200,52200,52200,52200,0
|
|
20240502,170900,19096600,52200,52200,52200,52200,0
|
|
20240502,170800,19096600,52200,52200,52200,52200,0
|
|
20240502,170700,19096600,52200,52200,52200,52200,0
|
|
20240502,170600,19096600,52200,52200,52200,52200,0
|
|
20240502,170500,19096600,52200,52200,52200,52200,0
|
|
20240502,170400,19096600,52200,52200,52200,52200,0
|
|
20240502,170300,19096600,52200,52200,52200,52200,0
|
|
20240502,170200,19096600,52200,52200,52200,52200,0
|
|
20240502,170100,19096600,52200,52200,52200,52200,0
|
|
20240502,170000,19096600,52200,52200,52200,52200,0
|
|
20240502,165900,19096600,52200,52200,52200,52200,0
|
|
20240502,165800,19096600,52200,52200,52200,52200,0
|
|
20240502,165700,19096600,52200,52200,52200,52200,0
|
|
20240502,165600,19096600,52200,52200,52200,52200,0
|
|
20240502,165500,19096600,52200,52200,52200,52200,0
|
|
20240502,165400,19096600,52200,52200,52200,52200,0
|
|
20240502,165300,19096600,52200,52200,52200,52200,0
|
|
20240502,165200,19096600,52200,52200,52200,52200,0
|
|
20240502,165100,19096600,52200,52200,52200,52200,0
|
|
20240502,165000,19096600,52200,52200,52200,52200,0
|
|
20240502,164900,19096600,52200,52200,52200,52200,0
|
|
20240502,164800,19096600,52200,52200,52200,52200,0
|
|
20240502,164700,19096600,52200,52200,52200,52200,0
|
|
20240502,164600,19096600,52200,52200,52200,52200,0
|
|
20240502,164500,19096600,52200,52200,52200,52200,0
|
|
20240502,164400,19096600,52200,52200,52200,52200,0
|
|
20240502,164300,19096600,52200,52200,52200,52200,21
|
|
20240502,164200,19096600,52200,52200,52200,52200,0
|
|
20240502,164100,19096600,52200,52200,52200,52200,0
|
|
20240502,164000,19096600,52200,52200,52200,52200,0
|
|
20240502,163900,19096600,52200,52200,52200,52200,0
|
|
20240502,163800,19096600,52200,52200,52200,52200,0
|
|
20240502,163700,19096600,52200,52200,52200,52200,0
|
|
20240502,163600,19096600,52200,52200,52200,52200,0
|
|
20240502,163500,19096600,52200,52200,52200,52200,0
|
|
20240502,163400,19096600,52200,52200,52200,52200,0
|
|
20240502,163300,19096600,52200,52200,52200,52200,0
|
|
20240502,163200,19096600,52200,52200,52200,52200,0
|
|
20240502,163100,19096600,52200,52200,52200,52200,0
|
|
20240502,163000,19096600,52200,52200,52200,52200,0
|
|
20240502,162900,19096600,52200,52200,52200,52200,0
|
|
20240502,162800,19096600,52200,52200,52200,52200,0
|
|
20240502,162700,19096600,52200,52200,52200,52200,0
|
|
20240502,162600,19096600,52200,52200,52200,52200,0
|
|
20240502,162500,19096600,52200,52200,52200,52200,0
|
|
20240502,162400,19096600,52200,52200,52200,52200,0
|
|
20240502,162300,19096600,52200,52200,52200,52200,0
|
|
20240502,162200,19096600,52200,52200,52200,52200,0
|
|
20240502,162100,19096600,52200,52200,52200,52200,0
|
|
20240502,162000,19096600,52200,52200,52200,52200,0
|
|
20240502,161900,19096600,52200,52200,52200,52200,0
|
|
20240502,161800,19096600,52200,52200,52200,52200,0
|
|
20240502,161700,19096600,52200,52200,52200,52200,0
|
|
20240502,161600,19096600,52200,52200,52200,52200,0
|
|
20240502,161500,19096600,52200,52200,52200,52200,0
|
|
20240502,161400,19096600,52200,52200,52200,52200,0
|
|
20240502,161300,19096600,52200,52200,52200,52200,21
|
|
20240502,161200,19096600,52200,52200,52200,52200,0
|
|
20240502,161100,19096600,52200,52200,52200,52200,0
|
|
20240502,161000,19096600,52200,52200,52200,52200,0
|
|
20240502,160900,19096600,52200,52200,52200,52200,0
|
|
20240502,160800,19096600,52200,52200,52200,52200,0
|
|
20240502,160700,19096600,52200,52200,52200,52200,0
|
|
20240502,160600,19096600,52200,52200,52200,52200,0
|
|
20240502,160500,19096600,52200,52200,52200,52200,0
|
|
20240502,160400,19096600,52200,52200,52200,52200,0
|
|
20240502,160300,19096600,52200,52200,52200,52200,0
|
|
20240502,160200,19096600,52200,52200,52200,52200,0
|
|
20240502,160100,19096600,52200,52200,52200,52200,0
|
|
20240502,160000,19096600,52200,52200,52200,52200,0
|
|
20240502,155900,19096600,52200,52200,52200,52200,0
|
|
20240502,155800,19096600,52200,52200,52200,52200,0
|
|
20240502,155700,19096600,52200,52200,52200,52200,0
|
|
20240502,155600,19096600,52200,52200,52200,52200,0
|
|
20240502,155500,19096600,52200,52200,52200,52200,0
|
|
20240502,155400,19096600,52200,52200,52200,52200,0
|
|
20240502,155300,19096600,52200,52200,52200,52200,0
|
|
20240502,155200,19096600,52200,52200,52200,52200,0
|
|
20240502,155100,19096600,52200,52200,52200,52200,0
|
|
20240502,155000,19096600,52200,52200,52200,52200,0
|
|
20240502,154900,19096600,52200,52200,52200,52200,0
|
|
20240502,154800,19096600,52200,52200,52200,52200,0
|
|
20240502,154700,19096600,52200,52200,52200,52200,0
|
|
20240502,154600,19096600,52200,52200,52200,52200,0
|
|
20240502,154500,19096600,52200,52200,52200,52200,0
|
|
20240502,154400,19096600,52200,52200,52200,52200,0
|
|
20240502,154300,19096600,52200,52200,52200,52200,21
|
|
20240502,154200,19096600,52200,52200,52200,52200,0
|
|
20240502,154100,19096600,52200,52200,52200,52200,0
|
|
20240502,154000,19096600,52200,52200,52200,52200,0
|
|
20240502,153900,19096600,52200,52200,52200,52200,0
|
|
20240502,153800,19096600,52200,52200,52200,52200,0
|
|
20240502,153700,19096600,52200,52200,52200,52200,0
|
|
20240502,153600,19096600,52200,52200,52200,52200,0
|
|
20240502,153500,19096600,52200,52200,52200,52200,0
|
|
20240502,153400,19096600,52200,52200,52200,52200,0
|
|
20240502,153300,19096600,52200,52200,52200,52200,0
|
|
20240502,153200,19096600,52200,52200,52200,52200,0
|
|
20240502,153100,19096600,52200,52200,52200,52200,0
|
|
20240502,153000,19096600,52200,52200,52200,52200,21
|
|
20240502,152900,18000400,52200,52200,52200,52200,0
|
|
20240502,152800,18000400,52200,52200,52200,52200,0
|
|
20240502,152700,18000400,52200,52200,52200,52200,0
|
|
20240502,152600,18000400,52200,52200,52200,52200,0
|
|
20240502,152500,18000400,52200,52200,52200,52200,0
|
|
20240502,152400,18000400,52200,52200,52200,52200,0
|
|
20240502,152300,18000400,52200,52200,52200,52200,0
|
|
20240502,152200,18000400,52200,52200,52200,52200,0
|
|
20240502,152100,18000400,52200,52200,52200,52200,0
|
|
20240502,152000,18000400,52200,52200,52200,52200,0
|
|
20240502,151900,18000400,52200,52100,52200,52100,11
|
|
20240502,151800,17426800,52100,52000,52100,52000,5
|
|
20240502,151700,17166600,52000,52000,52000,52000,3
|
|
20240502,151600,17010600,52000,52000,52000,52000,1
|
|
20240502,151500,16958600,52100,52100,52100,52100,0
|
|
20240502,151400,16958600,52100,52100,52100,52100,0
|
|
20240502,151300,16958600,52100,51800,52100,51800,30
|
|
20240502,151200,15403400,51800,51800,51800,51800,0
|
|
20240502,151100,15403400,51800,51800,51800,51800,0
|
|
20240502,151000,15403400,51800,51800,51800,51800,0
|
|
20240502,150900,15403400,51800,51800,51800,51800,0
|
|
20240502,150800,15403400,51800,51600,51800,51600,76
|
|
20240502,150700,11478200,51600,51600,51600,51600,0
|
|
20240502,150600,11478200,51600,51600,51600,51600,0
|
|
20240502,150500,11478200,51600,51600,51600,51600,0
|
|
20240502,150400,11478200,51600,51600,51600,51600,0
|
|
20240502,150300,11478200,51600,51600,51600,51600,8
|
|
20240502,150200,11065400,51600,51600,51600,51600,0
|
|
20240502,150100,11065400,51600,51600,51600,51600,0
|
|
20240502,150000,11065400,51600,51600,51600,51600,0
|
|
20240502,145900,11065400,51600,51600,51600,51600,0
|
|
20240502,145800,11065400,51600,51600,51600,51600,0
|
|
20240502,145700,11065400,51600,51600,51600,51600,0
|
|
20240502,145600,11065400,51600,51600,51600,51600,0
|
|
20240502,145500,11065400,51600,51600,51600,51600,0
|
|
20240502,145400,11065400,51600,51600,51600,51600,0
|
|
20240502,145300,11065400,51600,51600,51600,51600,0
|
|
20240502,145200,11065400,51600,51600,51600,51600,0
|
|
20240502,145100,11065400,51600,51600,51600,51600,0
|
|
20240502,145000,11065400,51600,51600,51600,51600,0
|
|
20240502,144900,11065400,51600,51600,51600,51600,0
|
|
20240502,144800,11065400,51600,51600,51600,51600,0
|
|
20240502,144700,11065400,51600,51600,51600,51600,0
|
|
20240502,144600,11065400,51600,51600,51600,51600,0
|
|
20240502,144500,11065400,51600,51600,51600,51600,0
|
|
20240502,144400,11065400,51600,51600,51600,51600,0
|
|
20240502,144300,11065400,51600,51600,51600,51600,0
|
|
20240502,144200,11065400,51600,51600,51600,51600,0
|
|
20240502,144100,11065400,51600,51600,51600,51600,0
|
|
20240502,144000,11065400,51600,51600,51600,51600,0
|
|
20240502,143900,11065400,51600,51600,51600,51600,0
|
|
20240502,143800,11065400,51600,51600,51600,51600,0
|
|
20240502,143700,11065400,51600,51600,51600,51600,0
|
|
20240502,143600,11065400,51600,51600,51600,51600,0
|
|
20240502,143500,11065400,51600,51600,51600,51600,0
|
|
20240502,143400,11065400,51600,51600,51600,51600,0
|
|
20240502,143300,11065400,51600,51600,51600,51600,0
|
|
20240502,143200,11065400,51600,51600,51600,51600,0
|
|
20240502,143100,11065400,51600,51600,51600,51600,0
|
|
20240502,143000,11065400,51600,51600,51600,51600,0
|
|
20240502,142900,11065400,51600,51600,51600,51600,0
|
|
20240502,142800,11065400,51600,51600,51600,51600,0
|
|
20240502,142700,11065400,51600,51600,51600,51600,0
|
|
20240502,142600,11065400,51600,51600,51600,51600,0
|
|
20240502,142500,11065400,51600,51600,51600,51600,0
|
|
20240502,142400,11065400,51600,51600,51600,51600,0
|
|
20240502,142300,11065400,51600,51600,51600,51600,0
|
|
20240502,142200,11065400,51600,51600,51600,51600,0
|
|
20240502,142100,11065400,51600,51600,51600,51600,0
|
|
20240502,142000,11065400,51600,51600,51600,51600,0
|
|
20240502,141900,11065400,51600,51600,51600,51600,0
|
|
20240502,141800,11065400,51600,51600,51600,51600,0
|
|
20240502,141700,11065400,51600,51600,51600,51600,0
|
|
20240502,141600,11065400,51600,51600,51600,51600,0
|
|
20240502,141500,11065400,51600,51600,51600,51600,0
|
|
20240502,141400,11065400,51600,51600,51600,51600,0
|
|
20240502,141300,11065400,51600,51600,51600,51600,0
|
|
20240502,141200,11065400,51600,51600,51600,51600,0
|
|
20240502,141100,11065400,51600,51600,51600,51600,0
|
|
20240502,141000,11065400,51600,51600,51600,51600,0
|
|
20240502,140900,11065400,51600,51600,51600,51600,0
|
|
20240502,140800,11065400,51600,51600,51600,51600,0
|
|
20240502,140700,11065400,51600,51600,51600,51600,0
|
|
20240502,140600,11065400,51600,51600,51600,51600,0
|
|
20240502,140500,11065400,51600,51600,51600,51600,0
|
|
20240502,140400,11065400,51600,51600,51600,51600,0
|
|
20240502,140300,11065400,51600,51600,51600,51600,0
|
|
20240502,140200,11065400,51600,51600,51600,51600,0
|
|
20240502,140100,11065400,51600,51600,51600,51600,0
|
|
20240502,140000,11065400,51600,51600,51600,51600,0
|
|
20240502,135900,11065400,51600,51600,51600,51600,0
|
|
20240502,135800,11065400,51600,51600,51600,51600,0
|
|
20240502,135700,11065400,51600,51600,51600,51600,0
|
|
20240502,135600,11065400,51600,51600,51600,51600,0
|
|
20240502,135500,11065400,51600,51600,51600,51600,0
|
|
20240502,135400,11065400,51600,51600,51600,51600,2
|
|
20240502,135300,10962200,51600,51400,51600,51400,74
|
|
20240502,135200,7145600,51400,51400,51400,51400,0
|
|
20240502,135100,7145600,51400,51400,51400,51400,0
|
|
20240502,135000,7145600,51400,51400,51400,51400,0
|
|
20240502,134900,7145600,51400,51400,51400,51400,0
|
|
20240502,134800,7145600,51400,51400,51400,51400,0
|
|
20240502,134700,7145600,51400,51400,51400,51400,0
|
|
20240502,134600,7145600,51400,51400,51400,51400,0
|
|
20240502,134500,7145600,51400,51400,51400,51400,0
|
|
20240502,134400,7145600,51400,51400,51400,51400,0
|
|
20240502,134300,7145600,51400,51400,51400,51400,0
|
|
20240502,134200,7145600,51400,51400,51400,51400,0
|
|
20240502,134100,7145600,51400,51400,51400,51400,0
|
|
20240502,134000,7145600,51400,51400,51400,51400,0
|
|
20240502,133900,7145600,51400,51400,51400,51400,0
|
|
20240502,133800,7145600,51400,51400,51400,51400,1
|
|
20240502,133700,7094200,51400,51400,51400,51400,0
|
|
20240502,133600,7094200,51400,51400,51400,51400,0
|
|
20240502,133500,7094200,51400,51400,51400,51400,0
|
|
20240502,133400,7094200,51400,51400,51400,51400,0
|
|
20240502,133300,7094200,51400,51400,51400,51400,0
|
|
20240502,133200,7094200,51400,51400,51400,51400,0
|
|
20240502,133100,7094200,51400,51400,51400,51400,0
|
|
20240502,133000,7094200,51400,51400,51400,51400,0
|
|
20240502,132900,7094200,51400,51400,51400,51400,0
|
|
20240502,132800,7094200,51400,51400,51400,51400,0
|
|
20240502,132700,7094200,51400,51400,51400,51400,0
|
|
20240502,132600,7094200,51400,51400,51400,51400,0
|
|
20240502,132500,7094200,51400,51400,51400,51400,0
|
|
20240502,132400,7094200,51400,51400,51400,51400,0
|
|
20240502,132300,7094200,51400,51400,51400,51400,0
|
|
20240502,132200,7094200,51400,51400,51400,51400,0
|
|
20240502,132100,7094200,51400,51400,51400,51400,0
|
|
20240502,132000,7094200,51400,51400,51400,51400,0
|
|
20240502,131900,7094200,51400,51400,51400,51400,0
|
|
20240502,131800,7094200,51400,51400,51400,51400,0
|
|
20240502,131700,7094200,51400,51400,51400,51400,0
|
|
20240502,131600,7094200,51400,51400,51400,51400,0
|
|
20240502,131500,7094200,51400,51400,51400,51400,0
|
|
20240502,131400,7094200,51400,51400,51400,51400,0
|
|
20240502,131300,7094200,51400,51400,51400,51400,0
|
|
20240502,131200,7094200,51400,51400,51400,51400,10
|
|
20240502,131100,6580200,51500,51500,51500,51500,0
|
|
20240502,131000,6580200,51500,51500,51500,51500,0
|
|
20240502,130900,6580200,51500,51500,51500,51500,0
|
|
20240502,130800,6580200,51500,51500,51500,51500,0
|
|
20240502,130700,6580200,51500,51500,51500,51500,0
|
|
20240502,130600,6580200,51500,51500,51500,51500,0
|
|
20240502,130500,6580200,51500,51500,51500,51500,0
|
|
20240502,130400,6580200,51500,51500,51500,51500,0
|
|
20240502,130300,6580200,51500,51500,51500,51500,0
|
|
20240502,130200,6580200,51500,51500,51500,51500,0
|
|
20240502,130100,6580200,51500,51500,51500,51500,0
|
|
20240502,130000,6580200,51500,51500,51500,51500,0
|
|
20240502,125900,6580200,51500,51500,51500,51500,0
|
|
20240502,125800,6580200,51500,51500,51500,51500,0
|
|
20240502,125700,6580200,51500,51500,51500,51500,2
|
|
20240502,125600,6477200,51700,51700,51700,51700,0
|
|
20240502,125500,6477200,51700,51700,51700,51700,0
|
|
20240502,125400,6477200,51700,51700,51700,51700,0
|
|
20240502,125300,6477200,51700,51700,51700,51700,0
|
|
20240502,125200,6477200,51700,51700,51700,51700,0
|
|
20240502,125100,6477200,51700,51700,51700,51700,0
|
|
20240502,125000,6477200,51700,51700,51700,51700,0
|
|
20240502,124900,6477200,51700,51700,51700,51700,0
|
|
20240502,124800,6477200,51700,51700,51700,51700,0
|
|
20240502,124700,6477200,51700,51700,51700,51700,0
|
|
20240502,124600,6477200,51700,51700,51700,51700,0
|
|
20240502,124500,6477200,51700,51700,51700,51700,0
|
|
20240502,124400,6477200,51700,51700,51700,51700,0
|
|
20240502,124300,6477200,51700,51700,51700,51700,0
|
|
20240502,124200,6477200,51700,51700,51700,51700,0
|
|
20240502,124100,6477200,51700,51700,51700,51700,0
|
|
20240502,124000,6477200,51700,51700,51700,51700,0
|
|
20240502,123900,6477200,51700,51700,51700,51700,0
|
|
20240502,123800,6477200,51700,51700,51700,51700,0
|
|
20240502,123700,6477200,51700,51700,51700,51700,0
|
|
20240502,123600,6477200,51700,51700,51700,51700,0
|
|
20240502,123500,6477200,51700,51700,51700,51700,0
|
|
20240502,123400,6477200,51700,51700,51700,51700,0
|
|
20240502,123300,6477200,51700,51700,51700,51700,0
|
|
20240502,123200,6477200,51700,51700,51700,51700,0
|
|
20240502,123100,6477200,51700,51700,51700,51700,0
|
|
20240502,123000,6477200,51700,51700,51700,51700,0
|
|
20240502,122900,6477200,51700,51700,51700,51700,0
|
|
20240502,122800,6477200,51700,51700,51700,51700,0
|
|
20240502,122700,6477200,51700,51700,51700,51700,0
|
|
20240502,122600,6477200,51700,51700,51700,51700,0
|
|
20240502,122500,6477200,51700,51700,51700,51700,0
|
|
20240502,122400,6477200,51700,51700,51700,51700,0
|
|
20240502,122300,6477200,51700,51400,51700,51300,8
|
|
20240502,122200,6065600,51900,51600,51900,51200,98
|
|
20240502,122100,1029700,51600,51600,51600,51600,0
|
|
20240502,122000,1029700,51600,51600,51600,51600,0
|
|
20240502,121900,1029700,51600,51600,51600,51600,0
|
|
20240502,121800,1029700,51600,51600,51600,51600,0
|
|
20240502,121700,1029700,51600,51600,51600,51600,0
|
|
20240502,121600,1029700,51600,51600,51600,51600,0
|
|
20240502,121500,1029700,51600,51600,51600,51600,0
|
|
20240502,121400,1029700,51600,51600,51600,51600,0
|
|
20240502,121300,1029700,51600,51600,51600,51600,0
|
|
20240502,121200,1029700,51600,51600,51600,51600,0
|
|
20240502,121100,1029700,51600,51600,51600,51600,0
|
|
20240502,121000,1029700,51600,51600,51600,51600,0
|
|
20240502,120900,1029700,51600,51600,51600,51600,0
|
|
20240502,120800,1029700,51600,51600,51600,51600,0
|
|
20240502,120700,1029700,51600,51600,51600,51600,0
|
|
20240502,120600,1029700,51600,51600,51600,51600,0
|
|
20240502,120500,1029700,51600,51600,51600,51600,0
|
|
20240502,120400,1029700,51600,51600,51600,51600,0
|
|
20240502,120300,1029700,51600,51600,51600,51600,0
|
|
20240502,120200,1029700,51600,51600,51600,51600,0
|
|
20240502,120100,1029700,51600,51600,51600,51600,0
|
|
20240502,120000,1029700,51600,51600,51600,51600,0
|
|
20240502,115900,1029700,51600,51600,51600,51600,0
|
|
20240502,115800,1029700,51600,51600,51600,51600,0
|
|
20240502,115700,1029700,51600,51600,51600,51600,0
|
|
20240502,115600,1029700,51600,51600,51600,51600,0
|
|
20240502,115500,1029700,51600,51600,51600,51600,0
|
|
20240502,115400,1029700,51600,51600,51600,51600,0
|
|
20240502,115300,1029700,51600,51600,51600,51600,0
|
|
20240502,115200,1029700,51600,51600,51600,51600,0
|
|
20240502,115100,1029700,51600,51600,51600,51600,0
|
|
20240502,115000,1029700,51600,51600,51600,51600,0
|
|
20240502,114900,1029700,51600,51600,51600,51600,0
|
|
20240502,114800,1029700,51600,51600,51600,51600,0
|
|
20240502,114700,1029700,51600,51600,51600,51600,0
|
|
20240502,114600,1029700,51600,51600,51600,51600,0
|
|
20240502,114500,1029700,51600,51600,51600,51600,0
|
|
20240502,114400,1029700,51600,51600,51600,51600,0
|
|
20240502,114300,1029700,51600,51600,51600,51600,0
|
|
20240502,114200,1029700,51600,51600,51600,51600,0
|
|
20240502,114100,1029700,51600,51600,51600,51600,0
|
|
20240502,114000,1029700,51600,51600,51600,51600,0
|
|
20240502,113900,1029700,51600,51600,51600,51600,0
|
|
20240502,113800,1029700,51600,51600,51600,51600,0
|
|
20240502,113700,1029700,51600,51600,51600,51600,0
|
|
20240502,113600,1029700,51600,51600,51600,51600,0
|
|
20240502,113500,1029700,51600,51600,51600,51600,0
|
|
20240502,113400,1029700,51600,51600,51600,51600,0
|
|
20240502,113300,1029700,51600,51600,51600,51600,0
|
|
20240502,113200,1029700,51600,51600,51600,51600,1
|
|
20240502,113100,978100,51700,51700,51700,51700,0
|
|
20240502,113000,978100,51700,51700,51700,51700,0
|
|
20240502,112900,978100,51700,51700,51700,51700,0
|
|
20240502,112800,978100,51700,51700,51700,51700,0
|
|
20240502,112700,978100,51700,51700,51700,51700,0
|
|
20240502,112600,978100,51700,51700,51700,51700,0
|
|
20240502,112500,978100,51700,51700,51700,51700,0
|
|
20240502,112400,978100,51700,51700,51700,51700,0
|
|
20240502,112300,978100,51700,51700,51700,51700,0
|
|
20240502,112200,978100,51700,51700,51700,51700,0
|
|
20240502,112100,978100,51700,51700,51700,51700,0
|
|
20240502,112000,978100,51700,51700,51700,51700,0
|
|
20240502,111900,978100,51700,51700,51700,51700,0
|
|
20240502,111800,978100,51700,51700,51700,51700,0
|
|
20240502,111700,978100,51700,51700,51700,51700,0
|
|
20240502,111600,978100,51700,51700,51700,51700,0
|
|
20240502,111500,978100,51700,51700,51700,51700,0
|
|
20240502,111400,978100,51700,51700,51700,51700,0
|
|
20240502,111300,978100,51700,51700,51700,51700,0
|
|
20240502,111200,978100,51700,51700,51700,51700,0
|
|
20240502,111100,978100,51700,51700,51700,51700,0
|
|
20240502,111000,978100,51700,51700,51700,51700,0
|
|
20240502,110900,978100,51700,51700,51700,51700,0
|
|
20240502,110800,978100,51700,51700,51700,51700,0
|
|
20240502,110700,978100,51700,51700,51700,51700,0
|
|
20240502,110600,978100,51700,51700,51700,51700,0
|
|
20240502,110500,978100,51700,51700,51700,51700,0
|
|
20240502,110400,978100,51700,51700,51700,51700,0
|
|
20240502,110300,978100,51700,51700,51700,51700,0
|
|
20240502,110200,978100,51700,51700,51700,51700,0
|
|
20240502,110100,978100,51700,51700,51700,51700,0
|
|
20240502,110000,978100,51700,51700,51700,51700,0
|
|
20240502,105900,978100,51700,51700,51700,51700,0
|
|
20240502,105800,978100,51700,51700,51700,51700,0
|
|
20240502,105700,978100,51700,51700,51700,51700,0
|
|
20240502,105600,978100,51700,51700,51700,51700,0
|
|
20240502,105500,978100,51700,51700,51700,51700,0
|
|
20240502,105400,978100,51700,51700,51700,51700,0
|
|
20240502,105300,978100,51700,51700,51700,51700,0
|
|
20240502,105200,978100,51700,51700,51700,51700,0
|
|
20240502,105100,978100,51700,51700,51700,51700,0
|
|
20240502,105000,978100,51700,51700,51700,51700,0
|
|
20240502,104900,978100,51700,51700,51700,51700,0
|
|
20240502,104800,978100,51700,51700,51700,51700,0
|
|
20240502,104700,978100,51700,51700,51700,51700,0
|
|
20240502,104600,978100,51700,51700,51700,51700,0
|
|
20240502,104500,978100,51700,51700,51700,51700,0
|
|
20240502,104400,978100,51700,51700,51700,51700,0
|
|
20240502,104300,978100,51700,51700,51700,51700,0
|
|
20240502,104200,978100,51700,51700,51700,51700,0
|
|
20240502,104100,978100,51700,51700,51700,51700,0
|
|
20240502,104000,978100,51700,51700,51700,51700,0
|
|
20240502,103900,978100,51700,51700,51700,51700,0
|
|
20240502,103800,978100,51700,51700,51700,51700,0
|
|
20240502,103700,978100,51700,51700,51700,51700,0
|
|
20240502,103600,978100,51700,51700,51700,51700,0
|
|
20240502,103500,978100,51700,51700,51700,51700,0
|
|
20240502,103400,978100,51700,51700,51700,51700,0
|
|
20240502,103300,978100,51700,51700,51700,51700,0
|
|
20240502,103200,978100,51700,51700,51700,51700,0
|
|
20240502,103100,978100,51700,51700,51700,51700,0
|
|
20240502,103000,978100,51700,51700,51700,51700,0
|
|
20240502,102900,978100,51700,51700,51700,51700,0
|
|
20240502,102800,978100,51700,51700,51700,51700,0
|
|
20240502,102700,978100,51700,51700,51700,51700,0
|
|
20240502,102600,978100,51700,51700,51700,51700,0
|
|
20240502,102500,978100,51700,51700,51700,51700,0
|
|
20240502,102400,978100,51700,51700,51700,51700,1
|
|
20240502,102300,926400,51300,51300,51300,51300,1
|
|
20240502,102200,875100,51400,51400,51400,51400,0
|
|
20240502,102100,875100,51400,51400,51400,51400,0
|
|
20240502,102000,875100,51400,51400,51400,51400,0
|
|
20240502,101900,875100,51400,51400,51400,51400,0
|
|
20240502,101800,875100,51400,51400,51400,51400,0
|
|
20240502,101700,875100,51400,51400,51400,51400,0
|
|
20240502,101600,875100,51400,51400,51400,51400,0
|
|
20240502,101500,875100,51400,51400,51400,51400,0
|
|
20240502,101400,875100,51400,51400,51400,51400,5
|
|
20240502,101300,618100,51300,51300,51300,51300,0
|
|
20240502,101200,618100,51300,51300,51300,51300,0
|
|
20240502,101100,618100,51300,51300,51300,51300,0
|
|
20240502,101000,618100,51300,51300,51300,51300,0
|
|
20240502,100900,618100,51300,51300,51300,51300,0
|
|
20240502,100800,618100,51300,51300,51300,51300,0
|
|
20240502,100700,618100,51300,51300,51300,51300,0
|
|
20240502,100600,618100,51300,51300,51300,51300,1
|
|
20240502,100500,566800,51400,51400,51400,51400,4
|
|
20240502,100400,361200,51600,51600,51600,51600,0
|
|
20240502,100300,361200,51600,51600,51600,51600,0
|
|
20240502,100200,361200,51600,51600,51600,51600,0
|
|
20240502,100100,361200,51600,51600,51600,51600,1
|
|
20240502,100000,309600,51500,51500,51500,51500,0
|
|
20240502,095900,309600,51500,51500,51500,51500,0
|
|
20240502,095800,309600,51500,51500,51500,51500,0
|
|
20240502,095700,309600,51500,51500,51500,51500,0
|
|
20240502,095600,309600,51500,51500,51500,51500,1
|
|
20240502,095500,258100,51800,51800,51800,51800,0
|
|
20240502,095400,258100,51800,51800,51800,51800,0
|
|
20240502,095300,258100,51800,51800,51800,51800,0
|
|
20240502,095200,258100,51800,51800,51800,51800,0
|
|
20240502,095100,258100,51800,51800,51800,51800,0
|
|
20240502,095000,258100,51800,51800,51800,51800,0
|
|
20240502,094900,258100,51800,51800,51800,51800,0
|
|
20240502,094800,258100,51800,51800,51800,51800,0
|
|
20240502,094700,258100,51800,51800,51800,51800,0
|
|
20240502,094600,258100,51800,51800,51800,51800,0
|
|
20240502,094500,258100,51800,51800,51800,51800,0
|
|
20240502,094400,258100,51800,51800,51800,51800,0
|
|
20240502,094300,258100,51800,51800,51800,51800,0
|
|
20240502,094200,258100,51800,51800,51800,51800,0
|
|
20240502,094100,258100,51800,51800,51800,51800,0
|
|
20240502,094000,258100,51800,51800,51800,51800,0
|
|
20240502,093900,258100,51800,51800,51800,51800,0
|
|
20240502,093800,258100,51800,51800,51800,51800,0
|
|
20240502,093700,258100,51800,51800,51800,51800,0
|
|
20240502,093600,258100,51800,51800,51800,51800,0
|
|
20240502,093500,258100,51800,51800,51800,51800,0
|
|
20240502,093400,258100,51800,51800,51800,51800,0
|
|
20240502,093300,258100,51800,51800,51800,51800,0
|
|
20240502,093200,258100,51800,51800,51800,51800,0
|
|
20240502,093100,258100,51800,51800,51800,51800,0
|
|
20240502,093000,258100,51800,51800,51800,51800,0
|
|
20240502,092900,258100,51800,51800,51800,51800,0
|
|
20240502,092800,258100,51800,51800,51800,51800,0
|
|
20240502,092700,258100,51800,51800,51800,51800,0
|
|
20240502,092600,258100,51800,51800,51800,51800,0
|
|
20240502,092500,258100,51800,51800,51800,51800,0
|
|
20240502,092400,258100,51800,51800,51800,51800,0
|
|
20240502,092300,258100,51800,51800,51800,51800,0
|
|
20240502,092200,258100,51800,51800,51800,51800,0
|
|
20240502,092100,258100,51800,51800,51800,51800,0
|
|
20240502,092000,258100,51800,51800,51800,51800,1
|
|
20240502,091900,206300,51500,51500,51500,51500,0
|
|
20240502,091800,206300,51500,51500,51500,51500,0
|
|
20240502,091700,206300,51500,51500,51500,51500,0
|
|
20240502,091600,206300,51500,51500,51500,51500,0
|
|
20240502,091500,206300,51500,51500,51500,51500,0
|
|
20240502,091400,206300,51500,51500,51500,51500,0
|
|
20240502,091300,206300,51500,51500,51500,51500,0
|
|
20240502,091200,206300,51500,51500,51500,51500,0
|
|
20240502,091100,206300,51500,51500,51500,51500,0
|
|
20240502,091000,206300,51500,51700,51700,51500,4
|
|
20240502,090900,0,51800,51800,51800,51800,0
|
|
20240502,090800,0,51800,51800,51800,51800,0
|
|
20240502,090700,0,51800,51800,51800,51800,0
|
|
20240502,090600,0,51800,51800,51800,51800,0
|
|
20240502,090500,0,51800,51800,51800,51800,0
|
|
20240502,090400,0,51800,51800,51800,51800,0
|
|
20240502,090300,0,51800,51800,51800,51800,0
|
|
20240502,090200,0,51800,51800,51800,51800,0
|
|
20240502,090100,0,51800,51800,51800,51800,0
|
|
20240502,090000,0,51800,51800,51800,51800,0
|