578 lines
28 KiB
CSV
578 lines
28 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20240503,183500,9104310,18220,18220,18220,18220,21
|
||
|
|
20240503,183400,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,183300,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,183200,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,183100,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,183000,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,182900,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,182800,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,182700,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,182600,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,182500,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,182400,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,182300,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,182200,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,182100,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,182000,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,181900,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,181800,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,181700,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,181600,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,181500,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,181400,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,181300,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,181200,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,181100,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,181000,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,180900,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,180800,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,180700,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,180600,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,180500,9104310,18220,18220,18220,18220,21
|
||
|
|
20240503,180400,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,180300,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,180200,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,180100,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,180000,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,175900,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,175800,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,175700,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,175600,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,175500,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,175400,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,175300,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,175200,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,175100,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,175000,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,174900,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,174800,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,174700,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,174600,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,174500,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,174400,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,174300,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,174200,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,174100,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,174000,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,173900,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,173800,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,173700,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,173600,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,173500,9104310,18220,18220,18220,18220,21
|
||
|
|
20240503,173400,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,173300,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,173200,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,173100,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,173000,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,172900,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,172800,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,172700,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,172600,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,172500,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,172400,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,172300,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,172200,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,172100,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,172000,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,171900,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,171800,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,171700,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,171600,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,171500,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,171400,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,171300,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,171200,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,171100,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,171000,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,170900,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,170800,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,170700,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,170600,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,170500,9104310,18220,18220,18220,18220,21
|
||
|
|
20240503,170400,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,170300,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,170200,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,170100,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,170000,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,165900,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,165800,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,165700,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,165600,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,165500,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,165400,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,165300,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,165200,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,165100,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,165000,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,164900,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,164800,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,164700,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,164600,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,164500,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,164400,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,164300,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,164200,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,164100,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,164000,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,163900,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,163800,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,163700,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,163600,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,163500,9104310,18220,18220,18220,18220,21
|
||
|
|
20240503,163400,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,163300,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,163200,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,163100,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,163000,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,162900,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,162800,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,162700,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,162600,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,162500,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,162400,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,162300,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,162200,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,162100,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,162000,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,161900,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,161800,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,161700,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,161600,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,161500,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,161400,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,161300,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,161200,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,161100,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,161000,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,160900,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,160800,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,160700,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,160600,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,160500,9104310,18220,18220,18220,18220,21
|
||
|
|
20240503,160400,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,160300,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,160200,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,160100,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,160000,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,155900,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,155800,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,155700,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,155600,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,155500,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,155400,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,155300,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,155200,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,155100,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,155000,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,154900,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,154800,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,154700,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,154600,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,154500,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,154400,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,154300,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,154200,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,154100,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,154000,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,153900,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,153800,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,153700,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,153600,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,153500,9104310,18220,18220,18220,18220,21
|
||
|
|
20240503,153400,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,153300,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,153200,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,153100,9104310,18220,18220,18220,18220,0
|
||
|
|
20240503,153000,9104310,18220,18220,18220,18220,21
|
||
|
|
20240503,152900,8721690,18220,18220,18220,18220,0
|
||
|
|
20240503,152800,8721690,18220,18220,18220,18220,0
|
||
|
|
20240503,152700,8721690,18220,18220,18220,18220,0
|
||
|
|
20240503,152600,8721690,18220,18220,18220,18220,0
|
||
|
|
20240503,152500,8721690,18220,18220,18220,18220,0
|
||
|
|
20240503,152400,8721690,18220,18220,18220,18220,0
|
||
|
|
20240503,152300,8721690,18220,18220,18220,18220,0
|
||
|
|
20240503,152200,8721690,18220,18220,18220,18220,0
|
||
|
|
20240503,152100,8721690,18220,18220,18220,18220,0
|
||
|
|
20240503,152000,8721690,18220,18220,18220,18220,0
|
||
|
|
20240503,151900,8721690,18220,18220,18220,18220,0
|
||
|
|
20240503,151800,8721690,18220,18220,18220,18220,0
|
||
|
|
20240503,151700,8721690,18220,18220,18220,18220,0
|
||
|
|
20240503,151600,8721690,18220,18220,18220,18220,0
|
||
|
|
20240503,151500,8721690,18220,18220,18220,18220,1
|
||
|
|
20240503,151400,8703470,18220,18220,18220,18220,0
|
||
|
|
20240503,151300,8703470,18220,18220,18220,18220,0
|
||
|
|
20240503,151200,8703470,18220,18220,18220,18220,0
|
||
|
|
20240503,151100,8703470,18220,18220,18220,18220,0
|
||
|
|
20240503,151000,8703470,18220,18220,18220,18220,0
|
||
|
|
20240503,150900,8703470,18220,18220,18220,18220,0
|
||
|
|
20240503,150800,8703470,18220,18220,18220,18220,0
|
||
|
|
20240503,150700,8703470,18220,18220,18220,18220,0
|
||
|
|
20240503,150600,8703470,18220,18220,18220,18220,0
|
||
|
|
20240503,150500,8703470,18220,18220,18220,18220,0
|
||
|
|
20240503,150400,8703470,18220,18220,18220,18220,0
|
||
|
|
20240503,150300,8703470,18220,18220,18220,18220,0
|
||
|
|
20240503,150200,8703470,18220,18220,18220,18220,0
|
||
|
|
20240503,150100,8703470,18220,18220,18220,18220,0
|
||
|
|
20240503,150000,8703470,18220,18220,18220,18220,0
|
||
|
|
20240503,145900,8703470,18220,18220,18220,18220,0
|
||
|
|
20240503,145800,8703470,18220,18220,18220,18220,0
|
||
|
|
20240503,145700,8703470,18220,18220,18220,18220,0
|
||
|
|
20240503,145600,8703470,18220,18220,18220,18220,0
|
||
|
|
20240503,145500,8703470,18220,18220,18220,18220,0
|
||
|
|
20240503,145400,8703470,18220,18220,18220,18220,0
|
||
|
|
20240503,145300,8703470,18220,18220,18220,18220,0
|
||
|
|
20240503,145200,8703470,18220,18220,18220,18220,0
|
||
|
|
20240503,145100,8703470,18220,18220,18220,18220,0
|
||
|
|
20240503,145000,8703470,18220,18220,18220,18220,0
|
||
|
|
20240503,144900,8703470,18220,18220,18220,18220,70
|
||
|
|
20240503,144800,7428070,18220,18210,18220,18210,10
|
||
|
|
20240503,144700,7245930,18110,18110,18110,18110,0
|
||
|
|
20240503,144600,7245930,18110,18110,18110,18110,0
|
||
|
|
20240503,144500,7245930,18110,18110,18110,18110,0
|
||
|
|
20240503,144400,7245930,18110,18110,18110,18110,0
|
||
|
|
20240503,144300,7245930,18110,18110,18110,18110,0
|
||
|
|
20240503,144200,7245930,18110,18110,18110,18110,0
|
||
|
|
20240503,144100,7245930,18110,18110,18110,18110,0
|
||
|
|
20240503,144000,7245930,18110,18110,18110,18110,0
|
||
|
|
20240503,143900,7245930,18110,18110,18110,18110,0
|
||
|
|
20240503,143800,7245930,18110,18110,18110,18110,0
|
||
|
|
20240503,143700,7245930,18110,18110,18110,18110,0
|
||
|
|
20240503,143600,7245930,18110,18110,18110,18110,0
|
||
|
|
20240503,143500,7245930,18110,18110,18110,18110,5
|
||
|
|
20240503,143400,7155380,18110,18110,18110,18110,0
|
||
|
|
20240503,143300,7155380,18110,18110,18110,18110,0
|
||
|
|
20240503,143200,7155380,18110,18110,18110,18110,0
|
||
|
|
20240503,143100,7155380,18110,18110,18110,18110,0
|
||
|
|
20240503,143000,7155380,18110,18110,18110,18110,0
|
||
|
|
20240503,142900,7155380,18110,18110,18110,18110,0
|
||
|
|
20240503,142800,7155380,18110,18110,18110,18110,0
|
||
|
|
20240503,142700,7155380,18110,18110,18110,18110,0
|
||
|
|
20240503,142600,7155380,18110,18110,18110,18110,0
|
||
|
|
20240503,142500,7155380,18110,18110,18110,18110,0
|
||
|
|
20240503,142400,7155380,18110,18110,18110,18110,0
|
||
|
|
20240503,142300,7155380,18110,18110,18110,18110,0
|
||
|
|
20240503,142200,7155380,18110,18110,18110,18110,0
|
||
|
|
20240503,142100,7155380,18110,18110,18110,18110,0
|
||
|
|
20240503,142000,7155380,18110,18110,18110,18110,0
|
||
|
|
20240503,141900,7155380,18110,18110,18110,18110,0
|
||
|
|
20240503,141800,7155380,18110,18110,18110,18110,0
|
||
|
|
20240503,141700,7155380,18110,18110,18110,18110,0
|
||
|
|
20240503,141600,7155380,18110,18110,18110,18110,0
|
||
|
|
20240503,141500,7155380,18110,18110,18110,18110,5
|
||
|
|
20240503,141400,7064830,18110,18110,18110,18110,0
|
||
|
|
20240503,141300,7064830,18110,18110,18110,18110,0
|
||
|
|
20240503,141200,7064830,18110,18110,18110,18110,0
|
||
|
|
20240503,141100,7064830,18110,18110,18110,18110,0
|
||
|
|
20240503,141000,7064830,18110,18110,18110,18110,0
|
||
|
|
20240503,140900,7064830,18110,18110,18110,18110,0
|
||
|
|
20240503,140800,7064830,18110,18110,18110,18110,0
|
||
|
|
20240503,140700,7064830,18110,18110,18110,18110,0
|
||
|
|
20240503,140600,7064830,18110,18110,18110,18110,0
|
||
|
|
20240503,140500,7064830,18110,18110,18110,18110,0
|
||
|
|
20240503,140400,7064830,18110,18110,18110,18110,0
|
||
|
|
20240503,140300,7064830,18110,18110,18110,18110,0
|
||
|
|
20240503,140200,7064830,18110,18110,18110,18110,0
|
||
|
|
20240503,140100,7064830,18110,18110,18110,18110,0
|
||
|
|
20240503,140000,7064830,18110,18110,18110,18110,0
|
||
|
|
20240503,135900,7064830,18110,18110,18110,18110,0
|
||
|
|
20240503,135800,7064830,18110,18110,18110,18110,0
|
||
|
|
20240503,135700,7064830,18110,18110,18110,18110,0
|
||
|
|
20240503,135600,7064830,18110,18110,18110,18110,0
|
||
|
|
20240503,135500,7064830,18110,18110,18110,18110,5
|
||
|
|
20240503,135400,6974280,18110,18110,18110,18110,0
|
||
|
|
20240503,135300,6974280,18110,18110,18110,18110,0
|
||
|
|
20240503,135200,6974280,18110,18110,18110,18110,0
|
||
|
|
20240503,135100,6974280,18110,18110,18110,18110,0
|
||
|
|
20240503,135000,6974280,18110,18110,18110,18110,0
|
||
|
|
20240503,134900,6974280,18110,18110,18110,18110,0
|
||
|
|
20240503,134800,6974280,18110,18110,18110,18110,0
|
||
|
|
20240503,134700,6974280,18110,18110,18110,18110,0
|
||
|
|
20240503,134600,6974280,18110,18110,18110,18110,0
|
||
|
|
20240503,134500,6974280,18110,18110,18110,18110,0
|
||
|
|
20240503,134400,6974280,18110,18110,18110,18110,0
|
||
|
|
20240503,134300,6974280,18110,18110,18110,18110,0
|
||
|
|
20240503,134200,6974280,18110,18110,18110,18110,0
|
||
|
|
20240503,134100,6974280,18110,18110,18110,18110,0
|
||
|
|
20240503,134000,6974280,18110,18110,18110,18110,0
|
||
|
|
20240503,133900,6974280,18110,18110,18110,18110,0
|
||
|
|
20240503,133800,6974280,18110,18110,18110,18110,0
|
||
|
|
20240503,133700,6974280,18110,18110,18110,18110,0
|
||
|
|
20240503,133600,6974280,18110,18110,18110,18110,0
|
||
|
|
20240503,133500,6974280,18110,18110,18110,18110,5
|
||
|
|
20240503,133400,6883730,18240,18240,18240,18240,0
|
||
|
|
20240503,133300,6883730,18240,18240,18240,18240,0
|
||
|
|
20240503,133200,6883730,18240,18240,18240,18240,0
|
||
|
|
20240503,133100,6883730,18240,18240,18240,18240,0
|
||
|
|
20240503,133000,6883730,18240,18240,18240,18240,0
|
||
|
|
20240503,132900,6883730,18240,18240,18240,18240,0
|
||
|
|
20240503,132800,6883730,18240,18240,18240,18240,0
|
||
|
|
20240503,132700,6883730,18240,18240,18240,18240,0
|
||
|
|
20240503,132600,6883730,18240,18240,18240,18240,0
|
||
|
|
20240503,132500,6883730,18240,18240,18240,18240,6
|
||
|
|
20240503,132400,6774290,18110,18110,18110,18110,0
|
||
|
|
20240503,132300,6774290,18110,18110,18110,18110,0
|
||
|
|
20240503,132200,6774290,18110,18110,18110,18110,0
|
||
|
|
20240503,132100,6774290,18110,18110,18110,18110,0
|
||
|
|
20240503,132000,6774290,18110,18110,18110,18110,0
|
||
|
|
20240503,131900,6774290,18110,18110,18110,18110,0
|
||
|
|
20240503,131800,6774290,18110,18110,18110,18110,0
|
||
|
|
20240503,131700,6774290,18110,18110,18110,18110,0
|
||
|
|
20240503,131600,6774290,18110,18110,18110,18110,0
|
||
|
|
20240503,131500,6774290,18110,18110,18110,18110,5
|
||
|
|
20240503,131400,6683740,18240,18240,18240,18240,0
|
||
|
|
20240503,131300,6683740,18240,18240,18240,18240,0
|
||
|
|
20240503,131200,6683740,18240,18240,18240,18240,0
|
||
|
|
20240503,131100,6683740,18240,18240,18240,18240,0
|
||
|
|
20240503,131000,6683740,18240,18240,18240,18240,0
|
||
|
|
20240503,130900,6683740,18240,18240,18240,18240,0
|
||
|
|
20240503,130800,6683740,18240,18240,18240,18240,0
|
||
|
|
20240503,130700,6683740,18240,18240,18240,18240,0
|
||
|
|
20240503,130600,6683740,18240,18240,18240,18240,0
|
||
|
|
20240503,130500,6683740,18240,18240,18240,18240,0
|
||
|
|
20240503,130400,6683740,18240,18240,18240,18240,1
|
||
|
|
20240503,130300,6665500,18120,18120,18120,18120,2
|
||
|
|
20240503,130200,6629260,18120,18120,18120,18120,0
|
||
|
|
20240503,130100,6629260,18120,18120,18120,18120,0
|
||
|
|
20240503,130000,6629260,18120,18120,18120,18120,0
|
||
|
|
20240503,125900,6629260,18120,18120,18120,18120,0
|
||
|
|
20240503,125800,6629260,18120,18120,18120,18120,0
|
||
|
|
20240503,125700,6629260,18120,18120,18120,18120,0
|
||
|
|
20240503,125600,6629260,18120,18120,18120,18120,0
|
||
|
|
20240503,125500,6629260,18120,18120,18120,18120,3
|
||
|
|
20240503,125400,6574900,18230,18230,18230,18230,0
|
||
|
|
20240503,125300,6574900,18230,18230,18230,18230,0
|
||
|
|
20240503,125200,6574900,18230,18230,18230,18230,0
|
||
|
|
20240503,125100,6574900,18230,18230,18230,18230,0
|
||
|
|
20240503,125000,6574900,18230,18230,18230,18230,0
|
||
|
|
20240503,124900,6574900,18230,18230,18230,18230,0
|
||
|
|
20240503,124800,6574900,18230,18230,18230,18230,0
|
||
|
|
20240503,124700,6574900,18230,18230,18230,18230,0
|
||
|
|
20240503,124600,6574900,18230,18230,18230,18230,0
|
||
|
|
20240503,124500,6574900,18230,18230,18230,18230,0
|
||
|
|
20240503,124400,6574900,18230,18230,18230,18230,0
|
||
|
|
20240503,124300,6574900,18230,18230,18230,18230,0
|
||
|
|
20240503,124200,6574900,18230,18230,18230,18230,0
|
||
|
|
20240503,124100,6574900,18230,18230,18230,18230,0
|
||
|
|
20240503,124000,6574900,18230,18230,18230,18230,0
|
||
|
|
20240503,123900,6574900,18230,18230,18230,18230,5
|
||
|
|
20240503,123800,6483750,18110,18110,18110,18110,0
|
||
|
|
20240503,123700,6483750,18110,18110,18110,18110,0
|
||
|
|
20240503,123600,6483750,18110,18110,18110,18110,0
|
||
|
|
20240503,123500,6483750,18110,18110,18110,18110,5
|
||
|
|
20240503,123400,6393200,18110,18110,18110,18110,0
|
||
|
|
20240503,123300,6393200,18110,18110,18110,18110,0
|
||
|
|
20240503,123200,6393200,18110,18110,18110,18110,0
|
||
|
|
20240503,123100,6393200,18110,18110,18110,18110,0
|
||
|
|
20240503,123000,6393200,18110,18110,18110,18110,0
|
||
|
|
20240503,122900,6393200,18110,18110,18110,18110,0
|
||
|
|
20240503,122800,6393200,18110,18110,18110,18110,0
|
||
|
|
20240503,122700,6393200,18110,18110,18110,18110,0
|
||
|
|
20240503,122600,6393200,18110,18110,18110,18110,0
|
||
|
|
20240503,122500,6393200,18110,18110,18110,18110,0
|
||
|
|
20240503,122400,6393200,18110,18110,18110,18110,0
|
||
|
|
20240503,122300,6393200,18110,18110,18110,18110,0
|
||
|
|
20240503,122200,6393200,18110,18110,18110,18110,0
|
||
|
|
20240503,122100,6393200,18110,18110,18110,18110,0
|
||
|
|
20240503,122000,6393200,18110,18110,18110,18110,0
|
||
|
|
20240503,121900,6393200,18110,18110,18110,18110,0
|
||
|
|
20240503,121800,6393200,18110,18110,18110,18110,0
|
||
|
|
20240503,121700,6393200,18110,18110,18110,18110,0
|
||
|
|
20240503,121600,6393200,18110,18110,18110,18110,0
|
||
|
|
20240503,121500,6393200,18110,18110,18110,18110,27
|
||
|
|
20240503,121400,5904230,18110,18110,18110,18110,0
|
||
|
|
20240503,121300,5904230,18110,18110,18110,18110,0
|
||
|
|
20240503,121200,5904230,18110,18110,18110,18110,0
|
||
|
|
20240503,121100,5904230,18110,18110,18110,18110,30
|
||
|
|
20240503,121000,5360930,18110,18110,18110,18110,0
|
||
|
|
20240503,120900,5360930,18110,18110,18110,18110,0
|
||
|
|
20240503,120800,5360930,18110,18110,18110,18110,0
|
||
|
|
20240503,120700,5360930,18110,18110,18110,18110,0
|
||
|
|
20240503,120600,5360930,18110,18110,18110,18110,0
|
||
|
|
20240503,120500,5360930,18110,18110,18110,18110,0
|
||
|
|
20240503,120400,5360930,18110,18110,18110,18110,0
|
||
|
|
20240503,120300,5360930,18110,18110,18110,18110,0
|
||
|
|
20240503,120200,5360930,18110,18110,18110,18110,0
|
||
|
|
20240503,120100,5360930,18110,18110,18110,18110,0
|
||
|
|
20240503,120000,5360930,18110,18110,18110,18110,0
|
||
|
|
20240503,115900,5360930,18110,18110,18110,18110,0
|
||
|
|
20240503,115800,5360930,18110,18110,18110,18110,0
|
||
|
|
20240503,115700,5360930,18110,18110,18110,18110,0
|
||
|
|
20240503,115600,5360930,18110,18110,18110,18110,0
|
||
|
|
20240503,115500,5360930,18110,18110,18110,18110,5
|
||
|
|
20240503,115400,5270380,18240,18240,18240,18240,0
|
||
|
|
20240503,115300,5270380,18240,18240,18240,18240,0
|
||
|
|
20240503,115200,5270380,18240,18240,18240,18240,0
|
||
|
|
20240503,115100,5270380,18240,18240,18240,18240,0
|
||
|
|
20240503,115000,5270380,18240,18240,18240,18240,0
|
||
|
|
20240503,114900,5270380,18240,18240,18240,18240,0
|
||
|
|
20240503,114800,5270380,18240,18240,18240,18240,0
|
||
|
|
20240503,114700,5270380,18240,18240,18240,18240,0
|
||
|
|
20240503,114600,5270380,18240,18240,18240,18240,0
|
||
|
|
20240503,114500,5270380,18240,18240,18240,18240,0
|
||
|
|
20240503,114400,5270380,18240,18240,18240,18240,0
|
||
|
|
20240503,114300,5270380,18240,18240,18240,18240,0
|
||
|
|
20240503,114200,5270380,18240,18240,18240,18240,0
|
||
|
|
20240503,114100,5270380,18240,18240,18240,18240,0
|
||
|
|
20240503,114000,5270380,18240,18240,18240,18240,0
|
||
|
|
20240503,113900,5270380,18240,18240,18240,18240,0
|
||
|
|
20240503,113800,5270380,18240,18240,18240,18240,0
|
||
|
|
20240503,113700,5270380,18240,18240,18240,18240,0
|
||
|
|
20240503,113600,5270380,18240,18240,18240,18240,0
|
||
|
|
20240503,113500,5270380,18240,18240,18240,18240,1
|
||
|
|
20240503,113400,5252140,18110,18110,18110,18110,0
|
||
|
|
20240503,113300,5252140,18110,18110,18110,18110,0
|
||
|
|
20240503,113200,5252140,18110,18110,18110,18110,0
|
||
|
|
20240503,113100,5252140,18110,18110,18110,18110,0
|
||
|
|
20240503,113000,5252140,18110,18110,18110,18110,0
|
||
|
|
20240503,112900,5252140,18110,18110,18110,18110,0
|
||
|
|
20240503,112800,5252140,18110,18110,18110,18110,0
|
||
|
|
20240503,112700,5252140,18110,18110,18110,18110,0
|
||
|
|
20240503,112600,5252140,18110,18110,18110,18110,0
|
||
|
|
20240503,112500,5252140,18110,18110,18110,18110,0
|
||
|
|
20240503,112400,5252140,18110,18110,18110,18110,0
|
||
|
|
20240503,112300,5252140,18110,18110,18110,18110,0
|
||
|
|
20240503,112200,5252140,18110,18110,18110,18110,0
|
||
|
|
20240503,112100,5252140,18110,18110,18110,18110,0
|
||
|
|
20240503,112000,5252140,18110,18110,18110,18110,0
|
||
|
|
20240503,111900,5252140,18110,18110,18110,18110,0
|
||
|
|
20240503,111800,5252140,18110,18110,18110,18110,0
|
||
|
|
20240503,111700,5252140,18110,18110,18110,18110,0
|
||
|
|
20240503,111600,5252140,18110,18110,18110,18110,0
|
||
|
|
20240503,111500,5252140,18110,18110,18110,18110,5
|
||
|
|
20240503,111400,5161590,18130,18130,18130,18130,0
|
||
|
|
20240503,111300,5161590,18130,18130,18130,18130,0
|
||
|
|
20240503,111200,5161590,18130,18130,18130,18130,0
|
||
|
|
20240503,111100,5161590,18130,18130,18130,18130,0
|
||
|
|
20240503,111000,5161590,18130,18130,18130,18130,0
|
||
|
|
20240503,110900,5161590,18130,18130,18130,18130,0
|
||
|
|
20240503,110800,5161590,18130,18130,18130,18130,4
|
||
|
|
20240503,110700,5089070,18130,18130,18130,18130,15
|
||
|
|
20240503,110600,4817120,18130,18130,18130,18130,35
|
||
|
|
20240503,110500,4182570,18130,18130,18130,18130,0
|
||
|
|
20240503,110400,4182570,18130,18130,18130,18130,0
|
||
|
|
20240503,110300,4182570,18130,18130,18130,18130,0
|
||
|
|
20240503,110200,4182570,18130,18130,18130,18130,0
|
||
|
|
20240503,110100,4182570,18130,18130,18130,18130,0
|
||
|
|
20240503,110000,4182570,18130,18130,18130,18130,0
|
||
|
|
20240503,105900,4182570,18130,18130,18130,18130,0
|
||
|
|
20240503,105800,4182570,18130,18130,18130,18130,0
|
||
|
|
20240503,105700,4182570,18130,18130,18130,18130,0
|
||
|
|
20240503,105600,4182570,18130,18130,18130,18130,0
|
||
|
|
20240503,105500,4182570,18130,18130,18130,18130,5
|
||
|
|
20240503,105400,4091920,18130,18130,18130,18130,0
|
||
|
|
20240503,105300,4091920,18130,18130,18130,18130,0
|
||
|
|
20240503,105200,4091920,18130,18130,18130,18130,0
|
||
|
|
20240503,105100,4091920,18130,18130,18130,18130,0
|
||
|
|
20240503,105000,4091920,18130,18130,18130,18130,0
|
||
|
|
20240503,104900,4091920,18130,18130,18130,18130,0
|
||
|
|
20240503,104800,4091920,18130,18130,18130,18130,0
|
||
|
|
20240503,104700,4091920,18130,18130,18130,18130,0
|
||
|
|
20240503,104600,4091920,18130,18130,18130,18130,0
|
||
|
|
20240503,104500,4091920,18130,18130,18130,18130,0
|
||
|
|
20240503,104400,4091920,18130,18130,18130,18130,0
|
||
|
|
20240503,104300,4091920,18130,18130,18130,18130,20
|
||
|
|
20240503,104200,3729320,18120,18120,18120,18120,0
|
||
|
|
20240503,104100,3729320,18120,18120,18120,18120,0
|
||
|
|
20240503,104000,3729320,18120,18120,18120,18120,0
|
||
|
|
20240503,103900,3729320,18120,18120,18120,18120,0
|
||
|
|
20240503,103800,3729320,18120,18120,18120,18120,0
|
||
|
|
20240503,103700,3729320,18120,18120,18120,18120,0
|
||
|
|
20240503,103600,3729320,18120,18120,18120,18120,0
|
||
|
|
20240503,103500,3729320,18120,18120,18120,18120,5
|
||
|
|
20240503,103400,3638720,18340,18340,18340,18340,0
|
||
|
|
20240503,103300,3638720,18340,18340,18340,18340,0
|
||
|
|
20240503,103200,3638720,18340,18340,18340,18340,0
|
||
|
|
20240503,103100,3638720,18340,18340,18340,18340,0
|
||
|
|
20240503,103000,3638720,18340,18340,18340,18340,0
|
||
|
|
20240503,102900,3638720,18340,18340,18340,18340,0
|
||
|
|
20240503,102800,3638720,18340,18340,18340,18340,0
|
||
|
|
20240503,102700,3638720,18340,18340,18340,18340,0
|
||
|
|
20240503,102600,3638720,18340,18340,18340,18340,1
|
||
|
|
20240503,102500,3620380,18110,18110,18110,18110,0
|
||
|
|
20240503,102400,3620380,18110,18110,18110,18110,0
|
||
|
|
20240503,102300,3620380,18110,18110,18110,18110,0
|
||
|
|
20240503,102200,3620380,18110,18110,18110,18110,0
|
||
|
|
20240503,102100,3620380,18110,18110,18110,18110,0
|
||
|
|
20240503,102000,3620380,18110,18110,18110,18110,0
|
||
|
|
20240503,101900,3620380,18110,18110,18110,18110,0
|
||
|
|
20240503,101800,3620380,18110,18110,18110,18110,0
|
||
|
|
20240503,101700,3620380,18110,18110,18110,18110,0
|
||
|
|
20240503,101600,3620380,18110,18110,18110,18110,0
|
||
|
|
20240503,101500,3620380,18110,18110,18110,18110,6
|
||
|
|
20240503,101400,3511720,18350,18350,18350,18350,0
|
||
|
|
20240503,101300,3511720,18350,18350,18350,18350,0
|
||
|
|
20240503,101200,3511720,18350,18350,18350,18350,0
|
||
|
|
20240503,101100,3511720,18350,18350,18350,18350,0
|
||
|
|
20240503,101000,3511720,18350,18350,18350,18350,0
|
||
|
|
20240503,100900,3511720,18350,18350,18350,18350,0
|
||
|
|
20240503,100800,3511720,18350,18350,18350,18350,0
|
||
|
|
20240503,100700,3511720,18350,18350,18350,18350,0
|
||
|
|
20240503,100600,3511720,18350,18340,18350,18340,9
|
||
|
|
20240503,100500,3346640,18340,18340,18340,18340,0
|
||
|
|
20240503,100400,3346640,18340,18340,18340,18340,0
|
||
|
|
20240503,100300,3346640,18340,18340,18340,18340,1
|
||
|
|
20240503,100200,3328300,18340,18330,18340,18330,2
|
||
|
|
20240503,100100,3291630,18340,18340,18340,18340,0
|
||
|
|
20240503,100000,3291630,18340,18340,18340,18340,2
|
||
|
|
20240503,095900,3254950,18170,18170,18170,18170,0
|
||
|
|
20240503,095800,3254950,18170,18170,18170,18170,0
|
||
|
|
20240503,095700,3254950,18170,18170,18170,18170,0
|
||
|
|
20240503,095600,3254950,18170,18170,18170,18170,0
|
||
|
|
20240503,095500,3254950,18170,18170,18170,18170,5
|
||
|
|
20240503,095400,3164100,18250,18250,18250,18250,0
|
||
|
|
20240503,095300,3164100,18250,18250,18250,18250,0
|
||
|
|
20240503,095200,3164100,18250,18250,18250,18250,0
|
||
|
|
20240503,095100,3164100,18250,18250,18250,18250,0
|
||
|
|
20240503,095000,3164100,18250,18250,18250,18250,1
|
||
|
|
20240503,094900,3145850,18250,18250,18250,18250,0
|
||
|
|
20240503,094800,3145850,18250,18250,18250,18250,0
|
||
|
|
20240503,094700,3145850,18250,18250,18250,18250,0
|
||
|
|
20240503,094600,3145850,18250,18250,18250,18250,2
|
||
|
|
20240503,094500,3109350,18170,18120,18170,18120,45
|
||
|
|
20240503,094400,2291850,18070,18070,18070,18070,0
|
||
|
|
20240503,094300,2291850,18070,18070,18070,18070,0
|
||
|
|
20240503,094200,2291850,18070,18070,18070,18070,0
|
||
|
|
20240503,094100,2291850,18070,18070,18070,18070,0
|
||
|
|
20240503,094000,2291850,18070,18070,18070,18070,0
|
||
|
|
20240503,093900,2291850,18070,18070,18070,18070,1
|
||
|
|
20240503,093800,2273780,18070,18070,18070,18070,0
|
||
|
|
20240503,093700,2273780,18070,18070,18070,18070,0
|
||
|
|
20240503,093600,2273780,18070,18070,18070,18070,0
|
||
|
|
20240503,093500,2273780,18070,18060,18070,18060,6
|
||
|
|
20240503,093400,2165410,18060,18060,18060,18060,0
|
||
|
|
20240503,093300,2165410,18060,18060,18060,18060,0
|
||
|
|
20240503,093200,2165410,18060,18070,18070,18060,17
|
||
|
|
20240503,093100,1858280,18070,18070,18070,18070,0
|
||
|
|
20240503,093000,1858280,18070,18070,18070,18070,6
|
||
|
|
20240503,092900,1749860,18070,18070,18070,18070,0
|
||
|
|
20240503,092800,1749860,18070,18070,18070,18070,0
|
||
|
|
20240503,092700,1749860,18070,18070,18070,18070,0
|
||
|
|
20240503,092600,1749860,18070,18070,18070,18070,0
|
||
|
|
20240503,092500,1749860,18070,18070,18070,18070,0
|
||
|
|
20240503,092400,1749860,18070,18070,18070,18070,0
|
||
|
|
20240503,092300,1749860,18070,18070,18070,18070,0
|
||
|
|
20240503,092200,1749860,18070,18070,18070,18070,0
|
||
|
|
20240503,092100,1749860,18070,18070,18070,18070,0
|
||
|
|
20240503,092000,1749860,18070,18070,18070,18070,0
|
||
|
|
20240503,091900,1749860,18070,18070,18070,18070,0
|
||
|
|
20240503,091800,1749860,18070,18070,18070,18070,0
|
||
|
|
20240503,091700,1749860,18070,18070,18070,18070,0
|
||
|
|
20240503,091600,1749860,18070,18070,18070,18070,0
|
||
|
|
20240503,091500,1749860,18070,18070,18070,18070,5
|
||
|
|
20240503,091400,1659510,18070,18070,18070,18070,0
|
||
|
|
20240503,091300,1659510,18070,18070,18070,18070,0
|
||
|
|
20240503,091200,1659510,18070,18070,18070,18070,0
|
||
|
|
20240503,091100,1659510,18070,18070,18070,18070,0
|
||
|
|
20240503,091000,1659510,18070,18070,18070,18070,0
|
||
|
|
20240503,090900,1659510,18070,18070,18070,18070,0
|
||
|
|
20240503,090800,1659510,18070,18070,18070,18070,0
|
||
|
|
20240503,090700,1659510,18070,18070,18070,18070,0
|
||
|
|
20240503,090600,1659510,18070,18070,18070,18070,0
|
||
|
|
20240503,090500,1659510,18070,18070,18070,18070,0
|
||
|
|
20240503,090400,1659510,18070,18070,18070,18070,0
|
||
|
|
20240503,090300,1659510,18070,18070,18070,18070,0
|
||
|
|
20240503,090200,1659510,18070,18070,18070,18070,0
|
||
|
|
20240503,090100,1659510,18070,18240,18240,18070,7
|
||
|
|
20240503,090000,1532160,18240,18240,18240,18240,84
|