620 lines
32 KiB
CSV
620 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,191700,190850340,12300,12300,12300,12300,168
|
|
20240502,191600,190850340,12300,12300,12300,12300,0
|
|
20240502,191500,190850340,12300,12300,12300,12300,0
|
|
20240502,191400,190850340,12300,12300,12300,12300,0
|
|
20240502,191300,190850340,12300,12300,12300,12300,0
|
|
20240502,191200,190850340,12300,12300,12300,12300,0
|
|
20240502,191100,190850340,12300,12300,12300,12300,0
|
|
20240502,191000,190850340,12300,12300,12300,12300,0
|
|
20240502,190900,190850340,12300,12300,12300,12300,0
|
|
20240502,190800,190850340,12300,12300,12300,12300,0
|
|
20240502,190700,190850340,12300,12300,12300,12300,0
|
|
20240502,190600,190850340,12300,12300,12300,12300,0
|
|
20240502,190500,190850340,12300,12300,12300,12300,0
|
|
20240502,190400,190850340,12300,12300,12300,12300,0
|
|
20240502,190300,190850340,12300,12300,12300,12300,0
|
|
20240502,190200,190850340,12300,12300,12300,12300,0
|
|
20240502,190100,190850340,12300,12300,12300,12300,0
|
|
20240502,190000,190850340,12300,12300,12300,12300,0
|
|
20240502,185900,190850340,12300,12300,12300,12300,0
|
|
20240502,185800,190850340,12300,12300,12300,12300,0
|
|
20240502,185700,190850340,12300,12300,12300,12300,0
|
|
20240502,185600,190850340,12300,12300,12300,12300,0
|
|
20240502,185500,190850340,12300,12300,12300,12300,0
|
|
20240502,185400,190850340,12300,12300,12300,12300,0
|
|
20240502,185300,190850340,12300,12300,12300,12300,0
|
|
20240502,185200,190850340,12300,12300,12300,12300,0
|
|
20240502,185100,190850340,12300,12300,12300,12300,0
|
|
20240502,185000,190850340,12300,12300,12300,12300,0
|
|
20240502,184900,190850340,12300,12300,12300,12300,0
|
|
20240502,184800,190850340,12300,12300,12300,12300,0
|
|
20240502,184700,190850340,12300,12300,12300,12300,168
|
|
20240502,184600,190850340,12300,12300,12300,12300,0
|
|
20240502,184500,190850340,12300,12300,12300,12300,0
|
|
20240502,184400,190850340,12300,12300,12300,12300,0
|
|
20240502,184300,190850340,12300,12300,12300,12300,0
|
|
20240502,184200,190850340,12300,12300,12300,12300,0
|
|
20240502,184100,190850340,12300,12300,12300,12300,0
|
|
20240502,184000,190850340,12300,12300,12300,12300,0
|
|
20240502,183900,190850340,12300,12300,12300,12300,0
|
|
20240502,183800,190850340,12300,12300,12300,12300,0
|
|
20240502,183700,190850340,12300,12300,12300,12300,0
|
|
20240502,183600,190850340,12300,12300,12300,12300,0
|
|
20240502,183500,190850340,12300,12300,12300,12300,0
|
|
20240502,183400,190850340,12300,12300,12300,12300,0
|
|
20240502,183300,190850340,12300,12300,12300,12300,0
|
|
20240502,183200,190850340,12300,12300,12300,12300,0
|
|
20240502,183100,190850340,12300,12300,12300,12300,0
|
|
20240502,183000,190850340,12300,12300,12300,12300,0
|
|
20240502,182900,190850340,12300,12300,12300,12300,0
|
|
20240502,182800,190850340,12300,12300,12300,12300,0
|
|
20240502,182700,190850340,12300,12300,12300,12300,0
|
|
20240502,182600,190850340,12300,12300,12300,12300,0
|
|
20240502,182500,190850340,12300,12300,12300,12300,0
|
|
20240502,182400,190850340,12300,12300,12300,12300,0
|
|
20240502,182300,190850340,12300,12300,12300,12300,0
|
|
20240502,182200,190850340,12300,12300,12300,12300,0
|
|
20240502,182100,190850340,12300,12300,12300,12300,0
|
|
20240502,182000,190850340,12300,12300,12300,12300,0
|
|
20240502,181900,190850340,12300,12300,12300,12300,0
|
|
20240502,181800,190850340,12300,12300,12300,12300,0
|
|
20240502,181700,190850340,12300,12300,12300,12300,168
|
|
20240502,181600,190850340,12300,12300,12300,12300,0
|
|
20240502,181500,190850340,12300,12300,12300,12300,0
|
|
20240502,181400,190850340,12300,12300,12300,12300,0
|
|
20240502,181300,190850340,12300,12300,12300,12300,0
|
|
20240502,181200,190850340,12300,12300,12300,12300,0
|
|
20240502,181100,190850340,12300,12300,12300,12300,0
|
|
20240502,181000,190850340,12300,12300,12300,12300,0
|
|
20240502,180900,190850340,12300,12300,12300,12300,0
|
|
20240502,180800,190850340,12300,12300,12300,12300,0
|
|
20240502,180700,190850340,12300,12300,12300,12300,0
|
|
20240502,180600,190850340,12300,12300,12300,12300,0
|
|
20240502,180500,190850340,12300,12300,12300,12300,0
|
|
20240502,180400,190850340,12300,12300,12300,12300,0
|
|
20240502,180300,190850340,12300,12300,12300,12300,0
|
|
20240502,180200,190850340,12300,12300,12300,12300,0
|
|
20240502,180100,190850340,12300,12300,12300,12300,0
|
|
20240502,180000,190850340,12300,12300,12300,12300,0
|
|
20240502,175900,190850340,12300,12300,12300,12300,0
|
|
20240502,175800,190850340,12300,12300,12300,12300,0
|
|
20240502,175700,190850340,12300,12300,12300,12300,0
|
|
20240502,175600,190850340,12300,12300,12300,12300,0
|
|
20240502,175500,190850340,12300,12300,12300,12300,0
|
|
20240502,175400,190850340,12300,12300,12300,12300,0
|
|
20240502,175300,190850340,12300,12300,12300,12300,0
|
|
20240502,175200,190850340,12300,12300,12300,12300,0
|
|
20240502,175100,190850340,12300,12300,12300,12300,0
|
|
20240502,175000,190850340,12300,12300,12300,12300,0
|
|
20240502,174900,190850340,12300,12300,12300,12300,0
|
|
20240502,174800,190850340,12300,12300,12300,12300,0
|
|
20240502,174700,190850340,12300,12300,12300,12300,168
|
|
20240502,174600,190850340,12300,12300,12300,12300,0
|
|
20240502,174500,190850340,12300,12300,12300,12300,0
|
|
20240502,174400,190850340,12300,12300,12300,12300,0
|
|
20240502,174300,190850340,12300,12300,12300,12300,0
|
|
20240502,174200,190850340,12300,12300,12300,12300,0
|
|
20240502,174100,190850340,12300,12300,12300,12300,0
|
|
20240502,174000,190850340,12300,12300,12300,12300,0
|
|
20240502,173900,190850340,12300,12300,12300,12300,0
|
|
20240502,173800,190850340,12300,12300,12300,12300,0
|
|
20240502,173700,190850340,12300,12300,12300,12300,0
|
|
20240502,173600,190850340,12300,12300,12300,12300,0
|
|
20240502,173500,190850340,12300,12300,12300,12300,0
|
|
20240502,173400,190850340,12300,12300,12300,12300,0
|
|
20240502,173300,190850340,12300,12300,12300,12300,0
|
|
20240502,173200,190850340,12300,12300,12300,12300,0
|
|
20240502,173100,190850340,12300,12300,12300,12300,0
|
|
20240502,173000,190850340,12300,12300,12300,12300,0
|
|
20240502,172900,190850340,12300,12300,12300,12300,0
|
|
20240502,172800,190850340,12300,12300,12300,12300,0
|
|
20240502,172700,190850340,12300,12300,12300,12300,0
|
|
20240502,172600,190850340,12300,12300,12300,12300,0
|
|
20240502,172500,190850340,12300,12300,12300,12300,0
|
|
20240502,172400,190850340,12300,12300,12300,12300,0
|
|
20240502,172300,190850340,12300,12300,12300,12300,0
|
|
20240502,172200,190850340,12300,12300,12300,12300,0
|
|
20240502,172100,190850340,12300,12300,12300,12300,0
|
|
20240502,172000,190850340,12300,12300,12300,12300,0
|
|
20240502,171900,190850340,12300,12300,12300,12300,0
|
|
20240502,171800,190850340,12300,12300,12300,12300,0
|
|
20240502,171700,190850340,12300,12300,12300,12300,168
|
|
20240502,171600,190850340,12300,12300,12300,12300,0
|
|
20240502,171500,190850340,12300,12300,12300,12300,0
|
|
20240502,171400,190850340,12300,12300,12300,12300,0
|
|
20240502,171300,190850340,12300,12300,12300,12300,0
|
|
20240502,171200,190850340,12300,12300,12300,12300,0
|
|
20240502,171100,190850340,12300,12300,12300,12300,0
|
|
20240502,171000,190850340,12300,12300,12300,12300,0
|
|
20240502,170900,190850340,12300,12300,12300,12300,0
|
|
20240502,170800,190850340,12300,12300,12300,12300,0
|
|
20240502,170700,190850340,12300,12300,12300,12300,0
|
|
20240502,170600,190850340,12300,12300,12300,12300,0
|
|
20240502,170500,190850340,12300,12300,12300,12300,0
|
|
20240502,170400,190850340,12300,12300,12300,12300,0
|
|
20240502,170300,190850340,12300,12300,12300,12300,0
|
|
20240502,170200,190850340,12300,12300,12300,12300,0
|
|
20240502,170100,190850340,12300,12300,12300,12300,0
|
|
20240502,170000,190850340,12300,12300,12300,12300,0
|
|
20240502,165900,190850340,12300,12300,12300,12300,0
|
|
20240502,165800,190850340,12300,12300,12300,12300,0
|
|
20240502,165700,190850340,12300,12300,12300,12300,0
|
|
20240502,165600,190850340,12300,12300,12300,12300,0
|
|
20240502,165500,190850340,12300,12300,12300,12300,0
|
|
20240502,165400,190850340,12300,12300,12300,12300,0
|
|
20240502,165300,190850340,12300,12300,12300,12300,0
|
|
20240502,165200,190850340,12300,12300,12300,12300,0
|
|
20240502,165100,190850340,12300,12300,12300,12300,0
|
|
20240502,165000,190850340,12300,12300,12300,12300,0
|
|
20240502,164900,190850340,12300,12300,12300,12300,0
|
|
20240502,164800,190850340,12300,12300,12300,12300,0
|
|
20240502,164700,190850340,12300,12300,12300,12300,168
|
|
20240502,164600,190850340,12300,12300,12300,12300,0
|
|
20240502,164500,190850340,12300,12300,12300,12300,0
|
|
20240502,164400,190850340,12300,12300,12300,12300,0
|
|
20240502,164300,190850340,12300,12300,12300,12300,0
|
|
20240502,164200,190850340,12300,12300,12300,12300,0
|
|
20240502,164100,190850340,12300,12300,12300,12300,0
|
|
20240502,164000,190850340,12300,12300,12300,12300,0
|
|
20240502,163900,190850340,12300,12300,12300,12300,0
|
|
20240502,163800,190850340,12300,12300,12300,12300,0
|
|
20240502,163700,190850340,12300,12300,12300,12300,0
|
|
20240502,163600,190850340,12300,12300,12300,12300,0
|
|
20240502,163500,190850340,12300,12300,12300,12300,0
|
|
20240502,163400,190850340,12300,12300,12300,12300,0
|
|
20240502,163300,190850340,12300,12300,12300,12300,0
|
|
20240502,163200,190850340,12300,12300,12300,12300,0
|
|
20240502,163100,190850340,12300,12300,12300,12300,0
|
|
20240502,163000,190850340,12300,12300,12300,12300,0
|
|
20240502,162900,190850340,12300,12300,12300,12300,0
|
|
20240502,162800,190850340,12300,12300,12300,12300,0
|
|
20240502,162700,190850340,12300,12300,12300,12300,0
|
|
20240502,162600,190850340,12300,12300,12300,12300,0
|
|
20240502,162500,190850340,12300,12300,12300,12300,0
|
|
20240502,162400,190850340,12300,12300,12300,12300,0
|
|
20240502,162300,190850340,12300,12300,12300,12300,0
|
|
20240502,162200,190850340,12300,12300,12300,12300,0
|
|
20240502,162100,190850340,12300,12300,12300,12300,0
|
|
20240502,162000,190850340,12300,12300,12300,12300,0
|
|
20240502,161900,190850340,12300,12300,12300,12300,0
|
|
20240502,161800,190850340,12300,12300,12300,12300,0
|
|
20240502,161700,190850340,12300,12300,12300,12300,168
|
|
20240502,161600,190850340,12300,12300,12300,12300,0
|
|
20240502,161500,190850340,12300,12300,12300,12300,0
|
|
20240502,161400,190850340,12300,12300,12300,12300,0
|
|
20240502,161300,190850340,12300,12300,12300,12300,0
|
|
20240502,161200,190850340,12300,12300,12300,12300,0
|
|
20240502,161100,190850340,12300,12300,12300,12300,0
|
|
20240502,161000,190850340,12300,12300,12300,12300,0
|
|
20240502,160900,190850340,12300,12300,12300,12300,0
|
|
20240502,160800,190850340,12300,12300,12300,12300,0
|
|
20240502,160700,190850340,12300,12300,12300,12300,0
|
|
20240502,160600,190850340,12300,12300,12300,12300,0
|
|
20240502,160500,190850340,12300,12300,12300,12300,0
|
|
20240502,160400,190850340,12300,12300,12300,12300,0
|
|
20240502,160300,190850340,12300,12300,12300,12300,0
|
|
20240502,160200,190850340,12300,12300,12300,12300,0
|
|
20240502,160100,190850340,12300,12300,12300,12300,0
|
|
20240502,160000,190850340,12300,12300,12300,12300,0
|
|
20240502,155900,190850340,12300,12300,12300,12300,0
|
|
20240502,155800,190850340,12300,12300,12300,12300,0
|
|
20240502,155700,190850340,12300,12300,12300,12300,0
|
|
20240502,155600,190850340,12300,12300,12300,12300,0
|
|
20240502,155500,190850340,12300,12300,12300,12300,0
|
|
20240502,155400,190850340,12300,12300,12300,12300,0
|
|
20240502,155300,190850340,12300,12300,12300,12300,0
|
|
20240502,155200,190850340,12300,12300,12300,12300,0
|
|
20240502,155100,190850340,12300,12300,12300,12300,0
|
|
20240502,155000,190850340,12300,12300,12300,12300,0
|
|
20240502,154900,190850340,12300,12300,12300,12300,0
|
|
20240502,154800,190850340,12300,12300,12300,12300,0
|
|
20240502,154700,190850340,12300,12300,12300,12300,168
|
|
20240502,154600,190850340,12300,12300,12300,12300,0
|
|
20240502,154500,190850340,12300,12300,12300,12300,0
|
|
20240502,154400,190850340,12300,12300,12300,12300,0
|
|
20240502,154300,190850340,12300,12300,12300,12300,0
|
|
20240502,154200,190850340,12300,12300,12300,12300,0
|
|
20240502,154100,190850340,12300,12300,12300,12300,0
|
|
20240502,154000,190850340,12300,12300,12300,12300,0
|
|
20240502,153900,190850340,12300,12300,12300,12300,0
|
|
20240502,153800,190850340,12300,12300,12300,12300,0
|
|
20240502,153700,190850340,12300,12300,12300,12300,0
|
|
20240502,153600,190850340,12300,12300,12300,12300,0
|
|
20240502,153500,190850340,12300,12300,12300,12300,0
|
|
20240502,153400,190850340,12300,12300,12300,12300,0
|
|
20240502,153300,190850340,12300,12300,12300,12300,0
|
|
20240502,153200,190850340,12300,12300,12300,12300,0
|
|
20240502,153100,190850340,12300,12300,12300,12300,0
|
|
20240502,153000,190850340,12300,12300,12300,12300,168
|
|
20240502,152900,188783940,12300,12300,12300,12300,0
|
|
20240502,152800,188783940,12300,12300,12300,12300,0
|
|
20240502,152700,188783940,12300,12300,12300,12300,0
|
|
20240502,152600,188783940,12300,12300,12300,12300,0
|
|
20240502,152500,188783940,12300,12300,12300,12300,0
|
|
20240502,152400,188783940,12300,12300,12300,12300,0
|
|
20240502,152300,188783940,12300,12300,12300,12300,0
|
|
20240502,152200,188783940,12300,12300,12300,12300,0
|
|
20240502,152100,188783940,12300,12300,12300,12300,0
|
|
20240502,152000,188783940,12300,12300,12300,12300,0
|
|
20240502,151900,188783940,12300,12260,12300,12250,57
|
|
20240502,151800,188085020,12260,12300,12300,12260,18
|
|
20240502,151700,187863690,12290,12290,12290,12290,33
|
|
20240502,151600,187458120,12280,12270,12300,12270,34
|
|
20240502,151500,187040450,12290,12260,12290,12250,132
|
|
20240502,151400,185421010,12260,12260,12260,12260,32
|
|
20240502,151300,185028690,12260,12260,12260,12260,17
|
|
20240502,151200,184820270,12260,12260,12260,12260,32
|
|
20240502,151100,184427950,12260,12260,12260,12260,33
|
|
20240502,151000,184023370,12260,12260,12260,12260,32
|
|
20240502,150900,183631050,12260,12260,12260,12260,16
|
|
20240502,150800,183434890,12260,12260,12260,12260,524
|
|
20240502,150700,177010650,12260,12260,12260,12260,32
|
|
20240502,150600,176618330,12260,12260,12260,12260,37
|
|
20240502,150500,176164710,12260,12260,12260,12260,17
|
|
20240502,150400,175956290,12260,12260,12260,12260,33
|
|
20240502,150300,175551710,12260,12260,12260,12260,0
|
|
20240502,150200,175551710,12260,12260,12260,12260,0
|
|
20240502,150100,175551710,12260,12260,12260,12260,0
|
|
20240502,150000,175551710,12260,12260,12260,12260,0
|
|
20240502,145900,175551710,12260,12260,12260,12260,82
|
|
20240502,145800,174546390,12260,12260,12260,12260,0
|
|
20240502,145700,174546390,12260,12260,12260,12260,0
|
|
20240502,145600,174546390,12260,12260,12260,12260,0
|
|
20240502,145500,174546390,12260,12260,12260,12260,0
|
|
20240502,145400,174546390,12260,12260,12260,12260,1
|
|
20240502,145300,174534130,12260,12260,12260,12260,0
|
|
20240502,145200,174534130,12260,12280,12300,12260,738
|
|
20240502,145100,165484570,12300,12300,12300,12300,0
|
|
20240502,145000,165484570,12300,12280,12300,12280,9
|
|
20240502,144900,165373950,12270,12270,12270,12270,0
|
|
20240502,144800,165373950,12270,12270,12270,12270,1
|
|
20240502,144700,165361680,12300,12300,12300,12300,0
|
|
20240502,144600,165361680,12300,12270,12300,12270,3
|
|
20240502,144500,165324840,12260,12270,12270,12260,98
|
|
20240502,144400,164123240,12300,12280,12300,12280,72
|
|
20240502,144300,163239050,12280,12280,12280,12280,8
|
|
20240502,144200,163140810,12280,12280,12280,12280,0
|
|
20240502,144100,163140810,12280,12280,12280,12280,0
|
|
20240502,144000,163140810,12280,12280,12280,12280,0
|
|
20240502,143900,163140810,12280,12280,12280,12280,1
|
|
20240502,143800,163128530,12280,12280,12280,12280,0
|
|
20240502,143700,163128530,12280,12280,12280,12280,0
|
|
20240502,143600,163128530,12280,12280,12280,12280,0
|
|
20240502,143500,163128530,12280,12280,12280,12280,0
|
|
20240502,143400,163128530,12280,12280,12280,12280,0
|
|
20240502,143300,163128530,12280,12280,12280,12280,0
|
|
20240502,143200,163128530,12280,12280,12280,12280,10
|
|
20240502,143100,163005730,12270,12260,12270,12260,105
|
|
20240502,143000,161718410,12260,12260,12260,12260,0
|
|
20240502,142900,161718410,12260,12260,12260,12260,0
|
|
20240502,142800,161718410,12260,12260,12260,12260,0
|
|
20240502,142700,161718410,12260,12260,12260,12260,0
|
|
20240502,142600,161718410,12260,12260,12260,12260,0
|
|
20240502,142500,161718410,12260,12260,12260,12260,0
|
|
20240502,142400,161718410,12260,12260,12260,12260,0
|
|
20240502,142300,161718410,12260,12260,12260,12260,0
|
|
20240502,142200,161718410,12260,12260,12260,12260,0
|
|
20240502,142100,161718410,12260,12260,12260,12260,0
|
|
20240502,142000,161718410,12260,12260,12260,12260,0
|
|
20240502,141900,161718410,12260,12260,12260,12260,0
|
|
20240502,141800,161718410,12260,12260,12260,12260,0
|
|
20240502,141700,161718410,12260,12260,12260,12260,0
|
|
20240502,141600,161718410,12260,12260,12260,12260,0
|
|
20240502,141500,161718410,12260,12260,12260,12260,0
|
|
20240502,141400,161718410,12260,12260,12260,12260,0
|
|
20240502,141300,161718410,12260,12260,12260,12260,0
|
|
20240502,141200,161718410,12260,12260,12260,12260,0
|
|
20240502,141100,161718410,12260,12260,12260,12260,0
|
|
20240502,141000,161718410,12260,12260,12260,12260,0
|
|
20240502,140900,161718410,12260,12260,12260,12260,0
|
|
20240502,140800,161718410,12260,12260,12260,12260,6
|
|
20240502,140700,161644850,12250,12250,12250,12250,52
|
|
20240502,140600,161007850,12250,12250,12250,12250,0
|
|
20240502,140500,161007850,12250,12250,12250,12250,0
|
|
20240502,140400,161007850,12250,12250,12250,12250,0
|
|
20240502,140300,161007850,12250,12250,12250,12250,0
|
|
20240502,140200,161007850,12250,12250,12250,12250,0
|
|
20240502,140100,161007850,12250,12250,12250,12250,0
|
|
20240502,140000,161007850,12250,12250,12250,12250,452
|
|
20240502,135900,155470850,12250,12250,12250,12250,1
|
|
20240502,135800,155458600,12250,12250,12250,12250,0
|
|
20240502,135700,155458600,12250,12250,12250,12250,0
|
|
20240502,135600,155458600,12250,12250,12250,12250,0
|
|
20240502,135500,155458600,12250,12250,12250,12250,0
|
|
20240502,135400,155458600,12250,12250,12250,12250,0
|
|
20240502,135300,155458600,12250,12250,12250,12250,0
|
|
20240502,135200,155458600,12250,12250,12250,12250,0
|
|
20240502,135100,155458600,12250,12250,12250,12250,0
|
|
20240502,135000,155458600,12250,12250,12250,12250,0
|
|
20240502,134900,155458600,12250,12250,12250,12250,0
|
|
20240502,134800,155458600,12250,12250,12250,12250,0
|
|
20240502,134700,155458600,12250,12250,12250,12250,0
|
|
20240502,134600,155458600,12250,12250,12250,12250,0
|
|
20240502,134500,155458600,12250,12250,12250,12250,0
|
|
20240502,134400,155458600,12250,12250,12250,12250,0
|
|
20240502,134300,155458600,12250,12250,12250,12250,0
|
|
20240502,134200,155458600,12250,12250,12250,12250,0
|
|
20240502,134100,155458600,12250,12250,12250,12250,0
|
|
20240502,134000,155458600,12250,12250,12250,12250,0
|
|
20240502,133900,155458600,12250,12250,12250,12250,0
|
|
20240502,133800,155458600,12250,12250,12250,12250,0
|
|
20240502,133700,155458600,12250,12250,12250,12250,0
|
|
20240502,133600,155458600,12250,12250,12250,12250,2
|
|
20240502,133500,155434100,12250,12250,12250,12250,0
|
|
20240502,133400,155434100,12250,12250,12250,12250,0
|
|
20240502,133300,155434100,12250,12250,12250,12250,0
|
|
20240502,133200,155434100,12250,12250,12250,12250,0
|
|
20240502,133100,155434100,12250,12250,12250,12250,2
|
|
20240502,133000,155409600,12250,12250,12250,12250,0
|
|
20240502,132900,155409600,12250,12250,12250,12250,0
|
|
20240502,132800,155409600,12250,12250,12250,12250,0
|
|
20240502,132700,155409600,12250,12250,12250,12250,0
|
|
20240502,132600,155409600,12250,12250,12250,12250,0
|
|
20240502,132500,155409600,12250,12250,12250,12250,0
|
|
20240502,132400,155409600,12250,12250,12250,12250,0
|
|
20240502,132300,155409600,12250,12250,12250,12250,0
|
|
20240502,132200,155409600,12250,12250,12250,12250,44
|
|
20240502,132100,154870600,12250,12250,12250,12250,0
|
|
20240502,132000,154870600,12250,12250,12250,12250,0
|
|
20240502,131900,154870600,12250,12250,12250,12250,0
|
|
20240502,131800,154870600,12250,12250,12250,12250,0
|
|
20240502,131700,154870600,12250,12250,12250,12250,0
|
|
20240502,131600,154870600,12250,12250,12250,12250,0
|
|
20240502,131500,154870600,12250,12250,12250,12250,0
|
|
20240502,131400,154870600,12250,12250,12250,12250,0
|
|
20240502,131300,154870600,12250,12250,12250,12250,0
|
|
20240502,131200,154870600,12250,12250,12250,12250,0
|
|
20240502,131100,154870600,12250,12250,12250,12250,0
|
|
20240502,131000,154870600,12250,12250,12250,12250,0
|
|
20240502,130900,154870600,12250,12250,12250,12250,2
|
|
20240502,130800,154846100,12280,12280,12280,12280,0
|
|
20240502,130700,154846100,12280,12280,12280,12280,0
|
|
20240502,130600,154846100,12280,12280,12280,12280,0
|
|
20240502,130500,154846100,12280,12260,12300,12260,327
|
|
20240502,130400,150836520,12300,12300,12300,12300,3
|
|
20240502,130300,150799620,12300,12260,12300,12230,1018
|
|
20240502,130200,138334500,12270,12270,12270,12270,56
|
|
20240502,130100,137647380,12270,12270,12270,12270,1
|
|
20240502,130000,137635110,12260,12260,12260,12260,0
|
|
20240502,125900,137635110,12260,12260,12260,12260,0
|
|
20240502,125800,137635110,12260,12260,12260,12260,0
|
|
20240502,125700,137635110,12260,12260,12260,12260,654
|
|
20240502,125600,129617070,12300,12280,12300,12280,96
|
|
20240502,125500,128438170,12280,12280,12280,12280,0
|
|
20240502,125400,128438170,12280,12280,12280,12280,0
|
|
20240502,125300,128438170,12280,12280,12280,12280,0
|
|
20240502,125200,128438170,12280,12280,12280,12280,0
|
|
20240502,125100,128438170,12280,12280,12280,12280,0
|
|
20240502,125000,128438170,12280,12280,12280,12280,0
|
|
20240502,124900,128438170,12280,12280,12280,12280,0
|
|
20240502,124800,128438170,12280,12280,12280,12280,3
|
|
20240502,124700,128401330,12280,12280,12280,12280,0
|
|
20240502,124600,128401330,12280,12280,12280,12280,0
|
|
20240502,124500,128401330,12280,12280,12280,12280,58
|
|
20240502,124400,127689090,12280,12280,12280,12280,0
|
|
20240502,124300,127689090,12280,12280,12280,12280,0
|
|
20240502,124200,127689090,12280,12280,12280,12280,0
|
|
20240502,124100,127689090,12280,12280,12280,12280,0
|
|
20240502,124000,127689090,12280,12270,12280,12270,14
|
|
20240502,123900,127517290,12270,12270,12270,12270,87
|
|
20240502,123800,126449800,12270,12270,12270,12270,0
|
|
20240502,123700,126449800,12270,12270,12270,12270,0
|
|
20240502,123600,126449800,12270,12270,12270,12270,0
|
|
20240502,123500,126449800,12270,12270,12270,12270,0
|
|
20240502,123400,126449800,12270,12270,12270,12270,0
|
|
20240502,123300,126449800,12270,12270,12270,12270,0
|
|
20240502,123200,126449800,12270,12270,12270,12270,0
|
|
20240502,123100,126449800,12270,12270,12270,12270,0
|
|
20240502,123000,126449800,12270,12270,12270,12270,0
|
|
20240502,122900,126449800,12270,12270,12270,12270,9
|
|
20240502,122800,126339370,12270,12270,12270,12270,0
|
|
20240502,122700,126339370,12270,12270,12270,12270,0
|
|
20240502,122600,126339370,12270,12270,12270,12270,0
|
|
20240502,122500,126339370,12270,12270,12270,12270,0
|
|
20240502,122400,126339370,12270,12270,12270,12270,0
|
|
20240502,122300,126339370,12270,12270,12270,12270,0
|
|
20240502,122200,126339370,12270,12270,12270,12270,0
|
|
20240502,122100,126339370,12270,12270,12270,12270,0
|
|
20240502,122000,126339370,12270,12270,12270,12270,0
|
|
20240502,121900,126339370,12270,12270,12270,12270,49
|
|
20240502,121800,125738140,12270,12260,12270,12260,562
|
|
20240502,121700,118848010,12260,12260,12260,12260,0
|
|
20240502,121600,118848010,12260,12260,12260,12260,0
|
|
20240502,121500,118848010,12260,12260,12260,12260,0
|
|
20240502,121400,118848010,12260,12260,12260,12260,177
|
|
20240502,121300,116677990,12270,12270,12270,12270,0
|
|
20240502,121200,116677990,12270,12270,12270,12270,0
|
|
20240502,121100,116677990,12270,12270,12270,12270,0
|
|
20240502,121000,116677990,12270,12270,12270,12270,0
|
|
20240502,120900,116677990,12270,12280,12280,12270,60
|
|
20240502,120800,115941770,12260,12260,12260,12260,661
|
|
20240502,120700,107837910,12300,12300,12300,12300,0
|
|
20240502,120600,107837910,12300,12300,12300,12300,0
|
|
20240502,120500,107837910,12300,12300,12300,12300,0
|
|
20240502,120400,107837910,12300,12300,12300,12300,0
|
|
20240502,120300,107837910,12300,12300,12300,12300,0
|
|
20240502,120200,107837910,12300,12300,12300,12300,0
|
|
20240502,120100,107837910,12300,12300,12300,12300,0
|
|
20240502,120000,107837910,12300,12280,12300,12280,116
|
|
20240502,115900,106413220,12280,12280,12280,12280,0
|
|
20240502,115800,106413220,12280,12280,12280,12280,0
|
|
20240502,115700,106413220,12280,12280,12280,12280,0
|
|
20240502,115600,106413220,12280,12280,12280,12280,0
|
|
20240502,115500,106413220,12280,12280,12280,12280,0
|
|
20240502,115400,106413220,12280,12280,12280,12280,0
|
|
20240502,115300,106413220,12280,12280,12280,12280,0
|
|
20240502,115200,106413220,12280,12280,12280,12280,0
|
|
20240502,115100,106413220,12280,12280,12280,12280,0
|
|
20240502,115000,106413220,12280,12280,12280,12280,0
|
|
20240502,114900,106413220,12280,12280,12280,12280,0
|
|
20240502,114800,106413220,12280,12280,12280,12280,0
|
|
20240502,114700,106413220,12280,12280,12280,12280,0
|
|
20240502,114600,106413220,12280,12270,12280,12270,22
|
|
20240502,114500,106143250,12270,12270,12270,12270,0
|
|
20240502,114400,106143250,12270,12270,12270,12270,0
|
|
20240502,114300,106143250,12270,12270,12270,12270,0
|
|
20240502,114200,106143250,12270,12270,12270,12270,0
|
|
20240502,114100,106143250,12270,12270,12270,12270,0
|
|
20240502,114000,106143250,12270,12270,12270,12270,0
|
|
20240502,113900,106143250,12270,12270,12270,12270,0
|
|
20240502,113800,106143250,12270,12270,12270,12270,0
|
|
20240502,113700,106143250,12270,12270,12270,12270,11
|
|
20240502,113600,106008280,12270,12260,12270,12260,131
|
|
20240502,113500,104402210,12270,12270,12270,12270,0
|
|
20240502,113400,104402210,12270,12270,12270,12270,0
|
|
20240502,113300,104402210,12270,12270,12270,12270,0
|
|
20240502,113200,104402210,12270,12270,12270,12270,0
|
|
20240502,113100,104402210,12270,12270,12270,12270,0
|
|
20240502,113000,104402210,12270,12270,12270,12270,0
|
|
20240502,112900,104402210,12270,12270,12270,12270,0
|
|
20240502,112800,104402210,12270,12260,12270,12260,946
|
|
20240502,112700,92803480,12260,12260,12260,12260,0
|
|
20240502,112600,92803480,12260,12260,12260,12260,0
|
|
20240502,112500,92803480,12260,12260,12260,12260,0
|
|
20240502,112400,92803480,12260,12260,12260,12260,2
|
|
20240502,112300,92778960,12250,12260,12260,12250,13
|
|
20240502,112200,92619670,12260,12260,12260,12260,5
|
|
20240502,112100,92558370,12250,12260,12260,12250,727
|
|
20240502,112000,83645500,12300,12300,12300,12300,0
|
|
20240502,111900,83645500,12300,12300,12300,12300,0
|
|
20240502,111800,83645500,12300,12300,12300,12300,0
|
|
20240502,111700,83645500,12300,12300,12300,12300,0
|
|
20240502,111600,83645500,12300,12300,12300,12300,0
|
|
20240502,111500,83645500,12300,12300,12300,12300,0
|
|
20240502,111400,83645500,12300,12300,12300,12300,0
|
|
20240502,111300,83645500,12300,12300,12300,12300,0
|
|
20240502,111200,83645500,12300,12300,12300,12300,0
|
|
20240502,111100,83645500,12300,12300,12300,12300,1
|
|
20240502,111000,83633200,12300,12300,12300,12300,0
|
|
20240502,110900,83633200,12300,12300,12300,12300,0
|
|
20240502,110800,83633200,12300,12300,12300,12300,1
|
|
20240502,110700,83620900,12300,12300,12300,12300,0
|
|
20240502,110600,83620900,12300,12300,12300,12300,31
|
|
20240502,110500,83239600,12300,12300,12300,12300,1
|
|
20240502,110400,83227300,12260,12260,12260,12260,351
|
|
20240502,110300,78924040,12250,12260,12260,12250,633
|
|
20240502,110200,71163620,12300,12300,12300,12300,0
|
|
20240502,110100,71163620,12300,12300,12300,12300,0
|
|
20240502,110000,71163620,12300,12300,12300,12300,0
|
|
20240502,105900,71163620,12300,12300,12300,12300,0
|
|
20240502,105800,71163620,12300,12300,12300,12300,0
|
|
20240502,105700,71163620,12300,12300,12300,12300,8
|
|
20240502,105600,71065220,12300,12290,12300,12290,81
|
|
20240502,105500,70069720,12280,12270,12280,12270,1000
|
|
20240502,105400,57789810,12280,12280,12280,12280,0
|
|
20240502,105300,57789810,12280,12280,12280,12280,0
|
|
20240502,105200,57789810,12280,12280,12280,12280,0
|
|
20240502,105100,57789810,12280,12270,12280,12270,7
|
|
20240502,105000,57703890,12270,12270,12270,12270,0
|
|
20240502,104900,57703890,12270,12270,12270,12270,0
|
|
20240502,104800,57703890,12270,12270,12270,12270,1
|
|
20240502,104700,57691620,12280,12280,12280,12280,0
|
|
20240502,104600,57691620,12280,12280,12280,12280,0
|
|
20240502,104500,57691620,12280,12280,12280,12280,0
|
|
20240502,104400,57691620,12280,12280,12280,12280,0
|
|
20240502,104300,57691620,12280,12280,12280,12280,0
|
|
20240502,104200,57691620,12280,12280,12280,12280,0
|
|
20240502,104100,57691620,12280,12280,12280,12280,0
|
|
20240502,104000,57691620,12280,12280,12280,12280,0
|
|
20240502,103900,57691620,12280,12270,12280,12270,9
|
|
20240502,103800,57581110,12280,12280,12280,12280,0
|
|
20240502,103700,57581110,12280,12280,12280,12280,0
|
|
20240502,103600,57581110,12280,12280,12280,12280,0
|
|
20240502,103500,57581110,12280,12280,12280,12280,0
|
|
20240502,103400,57581110,12280,12280,12280,12280,0
|
|
20240502,103300,57581110,12280,12280,12280,12280,0
|
|
20240502,103200,57581110,12280,12280,12280,12280,0
|
|
20240502,103100,57581110,12280,12280,12280,12280,0
|
|
20240502,103000,57581110,12280,12280,12280,12280,0
|
|
20240502,102900,57581110,12280,12280,12280,12280,0
|
|
20240502,102800,57581110,12280,12280,12280,12280,0
|
|
20240502,102700,57581110,12280,12280,12280,12280,0
|
|
20240502,102600,57581110,12280,12280,12280,12280,0
|
|
20240502,102500,57581110,12280,12280,12280,12280,0
|
|
20240502,102400,57581110,12280,12280,12280,12280,0
|
|
20240502,102300,57581110,12280,12270,12280,12270,16
|
|
20240502,102200,57384780,12250,12270,12270,12250,171
|
|
20240502,102100,55288500,12280,12280,12280,12280,0
|
|
20240502,102000,55288500,12280,12280,12280,12280,0
|
|
20240502,101900,55288500,12280,12280,12300,12280,6
|
|
20240502,101800,55214800,12300,12280,12300,12280,5
|
|
20240502,101700,55153320,12300,12300,12300,12300,0
|
|
20240502,101600,55153320,12300,12300,12300,12300,0
|
|
20240502,101500,55153320,12300,12300,12300,12300,0
|
|
20240502,101400,55153320,12300,12300,12300,12300,0
|
|
20240502,101300,55153320,12300,12280,12300,12280,44
|
|
20240502,101200,54612570,12290,12290,12290,12290,0
|
|
20240502,101100,54612570,12290,12290,12290,12290,0
|
|
20240502,101000,54612570,12290,12290,12290,12290,0
|
|
20240502,100900,54612570,12290,12290,12290,12290,0
|
|
20240502,100800,54612570,12290,12290,12290,12290,0
|
|
20240502,100700,54612570,12290,12290,12290,12290,0
|
|
20240502,100600,54612570,12290,12290,12290,12290,0
|
|
20240502,100500,54612570,12290,12290,12290,12290,0
|
|
20240502,100400,54612570,12290,12290,12290,12290,0
|
|
20240502,100300,54612570,12290,12280,12290,12280,2
|
|
20240502,100200,54588000,12280,12280,12280,12280,0
|
|
20240502,100100,54588000,12280,12280,12280,12280,0
|
|
20240502,100000,54588000,12280,12280,12280,12280,0
|
|
20240502,095900,54588000,12280,12280,12280,12280,0
|
|
20240502,095800,54588000,12280,12280,12280,12280,0
|
|
20240502,095700,54588000,12280,12280,12280,12280,0
|
|
20240502,095600,54588000,12280,12280,12280,12280,0
|
|
20240502,095500,54588000,12280,12280,12280,12280,1
|
|
20240502,095400,54575720,12290,12290,12290,12290,0
|
|
20240502,095300,54575720,12290,12290,12290,12290,0
|
|
20240502,095200,54575720,12290,12290,12290,12290,7
|
|
20240502,095100,54489690,12290,12280,12300,12280,6
|
|
20240502,095000,54415940,12300,12280,12300,12280,14
|
|
20240502,094900,54243900,12290,12290,12290,12290,0
|
|
20240502,094800,54243900,12290,12290,12290,12290,0
|
|
20240502,094700,54243900,12290,12290,12290,12290,0
|
|
20240502,094600,54243900,12290,12290,12290,12290,0
|
|
20240502,094500,54243900,12290,12280,12300,12280,97
|
|
20240502,094400,53052030,12300,12300,12300,12300,0
|
|
20240502,094300,53052030,12300,12300,12300,12300,0
|
|
20240502,094200,53052030,12300,12300,12300,12300,0
|
|
20240502,094100,53052030,12300,12280,12300,12280,2
|
|
20240502,094000,53027450,12270,12270,12270,12270,1
|
|
20240502,093900,53015180,12280,12280,12280,12280,0
|
|
20240502,093800,53015180,12280,12280,12280,12280,1
|
|
20240502,093700,53002900,12280,12280,12280,12280,1
|
|
20240502,093600,52990620,12280,12280,12280,12280,0
|
|
20240502,093500,52990620,12280,12280,12280,12280,0
|
|
20240502,093400,52990620,12280,12280,12280,12280,1
|
|
20240502,093300,52978340,12260,12260,12260,12260,0
|
|
20240502,093200,52978340,12260,12260,12260,12260,0
|
|
20240502,093100,52978340,12260,12260,12260,12260,0
|
|
20240502,093000,52978340,12260,12260,12260,12260,0
|
|
20240502,092900,52978340,12260,12250,12260,12250,452
|
|
20240502,092800,47441330,12260,12250,12260,12250,3
|
|
20240502,092700,47404560,12260,12260,12260,12260,0
|
|
20240502,092600,47404560,12260,12260,12260,12260,0
|
|
20240502,092500,47404560,12260,12270,12270,12260,656
|
|
20240502,092400,39361990,12300,12300,12300,12300,0
|
|
20240502,092300,39361990,12300,12300,12300,12300,0
|
|
20240502,092200,39361990,12300,12300,12300,12300,0
|
|
20240502,092100,39361990,12300,12260,12300,12260,44
|
|
20240502,092000,38822030,12250,12250,12250,12250,0
|
|
20240502,091900,38822030,12250,12250,12250,12250,300
|
|
20240502,091800,35147030,12250,12250,12250,12250,0
|
|
20240502,091700,35147030,12250,12250,12250,12250,2
|
|
20240502,091600,35122530,12240,12240,12240,12240,2
|
|
20240502,091500,35098050,12230,12230,12230,12230,3
|
|
20240502,091400,35061360,12260,12260,12260,12260,40
|
|
20240502,091300,34570960,12290,12290,12290,12290,1
|
|
20240502,091200,34558670,12280,12280,12280,12280,0
|
|
20240502,091100,34558670,12280,12280,12280,12280,47
|
|
20240502,091000,33981510,12290,12290,12290,12290,1
|
|
20240502,090900,33969220,12290,12280,12290,12260,524
|
|
20240502,090800,27539940,12280,12280,12280,12280,590
|
|
20240502,090700,20294740,12280,12240,12280,12240,2
|
|
20240502,090600,20270220,12280,12280,12280,12280,0
|
|
20240502,090500,20270220,12280,12220,12280,12220,269
|
|
20240502,090400,16982830,12220,12220,12220,12220,1
|
|
20240502,090300,16970610,12220,12220,12220,12220,0
|
|
20240502,090200,16970610,12220,12230,12230,12220,15
|
|
20240502,090100,16787170,12270,12270,12270,12270,6
|
|
20240502,090000,16713550,12230,12280,12280,12180,1252
|