574 lines
26 KiB
CSV
574 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,183100,77832780,6080,6080,6080,6080,281
|
|
20240502,183000,77832780,6080,6080,6080,6080,0
|
|
20240502,182900,77832780,6080,6080,6080,6080,0
|
|
20240502,182800,77832780,6080,6080,6080,6080,0
|
|
20240502,182700,77832780,6080,6080,6080,6080,0
|
|
20240502,182600,77832780,6080,6080,6080,6080,0
|
|
20240502,182500,77832780,6080,6080,6080,6080,0
|
|
20240502,182400,77832780,6080,6080,6080,6080,0
|
|
20240502,182300,77832780,6080,6080,6080,6080,0
|
|
20240502,182200,77832780,6080,6080,6080,6080,0
|
|
20240502,182100,77832780,6080,6080,6080,6080,0
|
|
20240502,182000,77832780,6080,6080,6080,6080,0
|
|
20240502,181900,77832780,6080,6080,6080,6080,0
|
|
20240502,181800,77832780,6080,6080,6080,6080,0
|
|
20240502,181700,77832780,6080,6080,6080,6080,0
|
|
20240502,181600,77832780,6080,6080,6080,6080,0
|
|
20240502,181500,77832780,6080,6080,6080,6080,0
|
|
20240502,181400,77832780,6080,6080,6080,6080,0
|
|
20240502,181300,77832780,6080,6080,6080,6080,0
|
|
20240502,181200,77832780,6080,6080,6080,6080,0
|
|
20240502,181100,77832780,6080,6080,6080,6080,0
|
|
20240502,181000,77832780,6080,6080,6080,6080,0
|
|
20240502,180900,77832780,6080,6080,6080,6080,0
|
|
20240502,180800,77832780,6080,6080,6080,6080,0
|
|
20240502,180700,77832780,6080,6080,6080,6080,0
|
|
20240502,180600,77832780,6080,6080,6080,6080,0
|
|
20240502,180500,77832780,6080,6080,6080,6080,0
|
|
20240502,180400,77832780,6080,6080,6080,6080,0
|
|
20240502,180300,77832780,6080,6080,6080,6080,0
|
|
20240502,180200,77832780,6080,6080,6080,6080,0
|
|
20240502,180100,77832780,6080,6080,6080,6080,281
|
|
20240502,180000,77832780,6080,6080,6080,6080,0
|
|
20240502,175900,77832780,6080,6080,6080,6080,0
|
|
20240502,175800,77832780,6080,6080,6080,6080,0
|
|
20240502,175700,77832780,6080,6080,6080,6080,0
|
|
20240502,175600,77832780,6080,6080,6080,6080,0
|
|
20240502,175500,77832780,6080,6080,6080,6080,0
|
|
20240502,175400,77832780,6080,6080,6080,6080,0
|
|
20240502,175300,77832780,6080,6080,6080,6080,0
|
|
20240502,175200,77832780,6080,6080,6080,6080,0
|
|
20240502,175100,77832780,6080,6080,6080,6080,0
|
|
20240502,175000,77832780,6080,6080,6080,6080,0
|
|
20240502,174900,77832780,6080,6080,6080,6080,0
|
|
20240502,174800,77832780,6080,6080,6080,6080,0
|
|
20240502,174700,77832780,6080,6080,6080,6080,0
|
|
20240502,174600,77832780,6080,6080,6080,6080,0
|
|
20240502,174500,77832780,6080,6080,6080,6080,0
|
|
20240502,174400,77832780,6080,6080,6080,6080,0
|
|
20240502,174300,77832780,6080,6080,6080,6080,0
|
|
20240502,174200,77832780,6080,6080,6080,6080,0
|
|
20240502,174100,77832780,6080,6080,6080,6080,0
|
|
20240502,174000,77832780,6080,6080,6080,6080,0
|
|
20240502,173900,77832780,6080,6080,6080,6080,0
|
|
20240502,173800,77832780,6080,6080,6080,6080,0
|
|
20240502,173700,77832780,6080,6080,6080,6080,0
|
|
20240502,173600,77832780,6080,6080,6080,6080,0
|
|
20240502,173500,77832780,6080,6080,6080,6080,0
|
|
20240502,173400,77832780,6080,6080,6080,6080,0
|
|
20240502,173300,77832780,6080,6080,6080,6080,0
|
|
20240502,173200,77832780,6080,6080,6080,6080,0
|
|
20240502,173100,77832780,6080,6080,6080,6080,281
|
|
20240502,173000,77832780,6080,6080,6080,6080,0
|
|
20240502,172900,77832780,6080,6080,6080,6080,0
|
|
20240502,172800,77832780,6080,6080,6080,6080,0
|
|
20240502,172700,77832780,6080,6080,6080,6080,0
|
|
20240502,172600,77832780,6080,6080,6080,6080,0
|
|
20240502,172500,77832780,6080,6080,6080,6080,0
|
|
20240502,172400,77832780,6080,6080,6080,6080,0
|
|
20240502,172300,77832780,6080,6080,6080,6080,0
|
|
20240502,172200,77832780,6080,6080,6080,6080,0
|
|
20240502,172100,77832780,6080,6080,6080,6080,0
|
|
20240502,172000,77832780,6080,6080,6080,6080,0
|
|
20240502,171900,77832780,6080,6080,6080,6080,0
|
|
20240502,171800,77832780,6080,6080,6080,6080,0
|
|
20240502,171700,77832780,6080,6080,6080,6080,0
|
|
20240502,171600,77832780,6080,6080,6080,6080,0
|
|
20240502,171500,77832780,6080,6080,6080,6080,0
|
|
20240502,171400,77832780,6080,6080,6080,6080,0
|
|
20240502,171300,77832780,6080,6080,6080,6080,0
|
|
20240502,171200,77832780,6080,6080,6080,6080,0
|
|
20240502,171100,77832780,6080,6080,6080,6080,0
|
|
20240502,171000,77832780,6080,6080,6080,6080,0
|
|
20240502,170900,77832780,6080,6080,6080,6080,0
|
|
20240502,170800,77832780,6080,6080,6080,6080,0
|
|
20240502,170700,77832780,6080,6080,6080,6080,0
|
|
20240502,170600,77832780,6080,6080,6080,6080,0
|
|
20240502,170500,77832780,6080,6080,6080,6080,0
|
|
20240502,170400,77832780,6080,6080,6080,6080,0
|
|
20240502,170300,77832780,6080,6080,6080,6080,0
|
|
20240502,170200,77832780,6080,6080,6080,6080,0
|
|
20240502,170100,77832780,6080,6080,6080,6080,281
|
|
20240502,170000,77832780,6080,6080,6080,6080,0
|
|
20240502,165900,77832780,6080,6080,6080,6080,0
|
|
20240502,165800,77832780,6080,6080,6080,6080,0
|
|
20240502,165700,77832780,6080,6080,6080,6080,0
|
|
20240502,165600,77832780,6080,6080,6080,6080,0
|
|
20240502,165500,77832780,6080,6080,6080,6080,0
|
|
20240502,165400,77832780,6080,6080,6080,6080,0
|
|
20240502,165300,77832780,6080,6080,6080,6080,0
|
|
20240502,165200,77832780,6080,6080,6080,6080,0
|
|
20240502,165100,77832780,6080,6080,6080,6080,0
|
|
20240502,165000,77832780,6080,6080,6080,6080,0
|
|
20240502,164900,77832780,6080,6080,6080,6080,0
|
|
20240502,164800,77832780,6080,6080,6080,6080,0
|
|
20240502,164700,77832780,6080,6080,6080,6080,0
|
|
20240502,164600,77832780,6080,6080,6080,6080,0
|
|
20240502,164500,77832780,6080,6080,6080,6080,0
|
|
20240502,164400,77832780,6080,6080,6080,6080,0
|
|
20240502,164300,77832780,6080,6080,6080,6080,0
|
|
20240502,164200,77832780,6080,6080,6080,6080,0
|
|
20240502,164100,77832780,6080,6080,6080,6080,0
|
|
20240502,164000,77832780,6080,6080,6080,6080,0
|
|
20240502,163900,77832780,6080,6080,6080,6080,0
|
|
20240502,163800,77832780,6080,6080,6080,6080,0
|
|
20240502,163700,77832780,6080,6080,6080,6080,0
|
|
20240502,163600,77832780,6080,6080,6080,6080,0
|
|
20240502,163500,77832780,6080,6080,6080,6080,0
|
|
20240502,163400,77832780,6080,6080,6080,6080,0
|
|
20240502,163300,77832780,6080,6080,6080,6080,0
|
|
20240502,163200,77832780,6080,6080,6080,6080,0
|
|
20240502,163100,77832780,6080,6080,6080,6080,281
|
|
20240502,163000,77832780,6080,6080,6080,6080,0
|
|
20240502,162900,77832780,6080,6080,6080,6080,0
|
|
20240502,162800,77832780,6080,6080,6080,6080,0
|
|
20240502,162700,77832780,6080,6080,6080,6080,0
|
|
20240502,162600,77832780,6080,6080,6080,6080,0
|
|
20240502,162500,77832780,6080,6080,6080,6080,0
|
|
20240502,162400,77832780,6080,6080,6080,6080,0
|
|
20240502,162300,77832780,6080,6080,6080,6080,0
|
|
20240502,162200,77832780,6080,6080,6080,6080,0
|
|
20240502,162100,77832780,6080,6080,6080,6080,0
|
|
20240502,162000,77832780,6080,6080,6080,6080,0
|
|
20240502,161900,77832780,6080,6080,6080,6080,0
|
|
20240502,161800,77832780,6080,6080,6080,6080,0
|
|
20240502,161700,77832780,6080,6080,6080,6080,0
|
|
20240502,161600,77832780,6080,6080,6080,6080,0
|
|
20240502,161500,77832780,6080,6080,6080,6080,0
|
|
20240502,161400,77832780,6080,6080,6080,6080,0
|
|
20240502,161300,77832780,6080,6080,6080,6080,0
|
|
20240502,161200,77832780,6080,6080,6080,6080,0
|
|
20240502,161100,77832780,6080,6080,6080,6080,0
|
|
20240502,161000,77832780,6080,6080,6080,6080,0
|
|
20240502,160900,77832780,6080,6080,6080,6080,0
|
|
20240502,160800,77832780,6080,6080,6080,6080,0
|
|
20240502,160700,77832780,6080,6080,6080,6080,0
|
|
20240502,160600,77832780,6080,6080,6080,6080,0
|
|
20240502,160500,77832780,6080,6080,6080,6080,0
|
|
20240502,160400,77832780,6080,6080,6080,6080,0
|
|
20240502,160300,77832780,6080,6080,6080,6080,0
|
|
20240502,160200,77832780,6080,6080,6080,6080,0
|
|
20240502,160100,77832780,6080,6080,6080,6080,281
|
|
20240502,160000,77832780,6080,6080,6080,6080,0
|
|
20240502,155900,77832780,6080,6080,6080,6080,0
|
|
20240502,155800,77832780,6080,6080,6080,6080,0
|
|
20240502,155700,77832780,6080,6080,6080,6080,0
|
|
20240502,155600,77832780,6080,6080,6080,6080,0
|
|
20240502,155500,77832780,6080,6080,6080,6080,0
|
|
20240502,155400,77832780,6080,6080,6080,6080,0
|
|
20240502,155300,77832780,6080,6080,6080,6080,0
|
|
20240502,155200,77832780,6080,6080,6080,6080,0
|
|
20240502,155100,77832780,6080,6080,6080,6080,0
|
|
20240502,155000,77832780,6080,6080,6080,6080,0
|
|
20240502,154900,77832780,6080,6080,6080,6080,0
|
|
20240502,154800,77832780,6080,6080,6080,6080,0
|
|
20240502,154700,77832780,6080,6080,6080,6080,0
|
|
20240502,154600,77832780,6080,6080,6080,6080,0
|
|
20240502,154500,77832780,6080,6080,6080,6080,0
|
|
20240502,154400,77832780,6080,6080,6080,6080,0
|
|
20240502,154300,77832780,6080,6080,6080,6080,0
|
|
20240502,154200,77832780,6080,6080,6080,6080,0
|
|
20240502,154100,77832780,6080,6080,6080,6080,0
|
|
20240502,154000,77832780,6080,6080,6080,6080,0
|
|
20240502,153900,77832780,6080,6080,6080,6080,0
|
|
20240502,153800,77832780,6080,6080,6080,6080,0
|
|
20240502,153700,77832780,6080,6080,6080,6080,0
|
|
20240502,153600,77832780,6080,6080,6080,6080,0
|
|
20240502,153500,77832780,6080,6080,6080,6080,0
|
|
20240502,153400,77832780,6080,6080,6080,6080,0
|
|
20240502,153300,77832780,6080,6080,6080,6080,0
|
|
20240502,153200,77832780,6080,6080,6080,6080,0
|
|
20240502,153100,77832780,6080,6080,6080,6080,281
|
|
20240502,153000,77832780,6080,6080,6080,6080,281
|
|
20240502,152900,76124300,6040,6040,6040,6040,0
|
|
20240502,152800,76124300,6040,6040,6040,6040,0
|
|
20240502,152700,76124300,6040,6040,6040,6040,0
|
|
20240502,152600,76124300,6040,6040,6040,6040,0
|
|
20240502,152500,76124300,6040,6040,6040,6040,0
|
|
20240502,152400,76124300,6040,6040,6040,6040,0
|
|
20240502,152300,76124300,6040,6040,6040,6040,0
|
|
20240502,152200,76124300,6040,6040,6040,6040,0
|
|
20240502,152100,76124300,6040,6040,6040,6040,0
|
|
20240502,152000,76124300,6040,6040,6040,6040,0
|
|
20240502,151900,76124300,6040,6030,6040,6030,24
|
|
20240502,151800,75979570,6030,6030,6030,6030,3
|
|
20240502,151700,75961480,6070,6070,6070,6070,0
|
|
20240502,151600,75961480,6070,6070,6070,6070,1
|
|
20240502,151500,75955410,6030,6030,6030,6030,4
|
|
20240502,151400,75931290,6030,6030,6030,6030,0
|
|
20240502,151300,75931290,6030,6030,6030,6030,0
|
|
20240502,151200,75931290,6030,6030,6030,6030,0
|
|
20240502,151100,75931290,6030,6030,6030,6030,0
|
|
20240502,151000,75931290,6030,6030,6030,6030,7
|
|
20240502,150900,75889080,6020,6020,6020,6020,0
|
|
20240502,150800,75889080,6020,6020,6020,6020,0
|
|
20240502,150700,75889080,6020,6020,6020,6020,0
|
|
20240502,150600,75889080,6020,6030,6030,6020,169
|
|
20240502,150500,74870690,6070,6070,6070,6070,0
|
|
20240502,150400,74870690,6070,6070,6070,6070,19
|
|
20240502,150300,74755360,6030,6030,6030,6030,0
|
|
20240502,150200,74755360,6030,6030,6030,6030,0
|
|
20240502,150100,74755360,6030,6030,6030,6030,17
|
|
20240502,150000,74652850,6070,6070,6070,6070,0
|
|
20240502,145900,74652850,6070,6070,6070,6070,1
|
|
20240502,145800,74646780,6070,6070,6070,6070,0
|
|
20240502,145700,74646780,6070,6070,6070,6070,0
|
|
20240502,145600,74646780,6070,6070,6070,6070,0
|
|
20240502,145500,74646780,6070,6070,6070,6070,0
|
|
20240502,145400,74646780,6070,6070,6070,6070,40
|
|
20240502,145300,74403980,6070,6070,6070,6070,1
|
|
20240502,145200,74397910,6070,6070,6070,6070,3
|
|
20240502,145100,74379700,6070,6070,6070,6070,4
|
|
20240502,145000,74355420,6040,6040,6040,6040,0
|
|
20240502,144900,74355420,6040,6040,6040,6040,0
|
|
20240502,144800,74355420,6040,6040,6040,6040,0
|
|
20240502,144700,74355420,6040,6040,6040,6040,3
|
|
20240502,144600,74337300,6040,6040,6040,6040,39
|
|
20240502,144500,74101740,6010,6010,6010,6010,0
|
|
20240502,144400,74101740,6010,6010,6010,6010,0
|
|
20240502,144300,74101740,6010,6010,6010,6010,0
|
|
20240502,144200,74101740,6010,6040,6040,6010,1200
|
|
20240502,144100,66873020,6040,6040,6040,6040,0
|
|
20240502,144000,66873020,6040,6040,6040,6040,275
|
|
20240502,143900,65212020,6040,6040,6040,6040,0
|
|
20240502,143800,65212020,6040,6040,6040,6040,0
|
|
20240502,143700,65212020,6040,6040,6040,6040,0
|
|
20240502,143600,65212020,6040,6040,6040,6040,0
|
|
20240502,143500,65212020,6040,6060,6060,6020,200
|
|
20240502,143400,64005470,6090,6090,6090,6090,2
|
|
20240502,143300,63993290,6090,6090,6090,6090,0
|
|
20240502,143200,63993290,6090,6090,6090,6090,0
|
|
20240502,143100,63993290,6090,6090,6090,6090,0
|
|
20240502,143000,63993290,6090,6090,6090,6090,0
|
|
20240502,142900,63993290,6090,6090,6090,6090,0
|
|
20240502,142800,63993290,6090,6090,6090,6090,0
|
|
20240502,142700,63993290,6090,6090,6090,6090,1
|
|
20240502,142600,63987200,6020,6020,6020,6020,0
|
|
20240502,142500,63987200,6020,6020,6020,6020,0
|
|
20240502,142400,63987200,6020,6070,6070,6020,1005
|
|
20240502,142300,57916170,6070,6070,6070,6070,33
|
|
20240502,142200,57715860,6070,6070,6070,6070,0
|
|
20240502,142100,57715860,6070,6070,6070,6070,0
|
|
20240502,142000,57715860,6070,6070,6070,6070,0
|
|
20240502,141900,57715860,6070,6070,6070,6070,4
|
|
20240502,141800,57691580,6070,6070,6070,6070,0
|
|
20240502,141700,57691580,6070,6070,6070,6070,0
|
|
20240502,141600,57691580,6070,6070,6070,6070,0
|
|
20240502,141500,57691580,6070,6070,6070,6070,0
|
|
20240502,141400,57691580,6070,6070,6070,6070,0
|
|
20240502,141300,57691580,6070,6070,6070,6070,0
|
|
20240502,141200,57691580,6070,6070,6070,6070,0
|
|
20240502,141100,57691580,6070,6070,6070,6070,0
|
|
20240502,141000,57691580,6070,6070,6070,6070,0
|
|
20240502,140900,57691580,6070,6070,6070,6070,0
|
|
20240502,140800,57691580,6070,6070,6070,6070,0
|
|
20240502,140700,57691580,6070,6070,6070,6070,0
|
|
20240502,140600,57691580,6070,6070,6070,6070,0
|
|
20240502,140500,57691580,6070,6070,6070,6070,22
|
|
20240502,140400,57558040,6070,6070,6070,6070,0
|
|
20240502,140300,57558040,6070,6070,6070,6070,0
|
|
20240502,140200,57558040,6070,6070,6070,6070,0
|
|
20240502,140100,57558040,6070,6070,6070,6070,0
|
|
20240502,140000,57558040,6070,6080,6080,6070,300
|
|
20240502,135900,55737030,6080,6080,6080,6080,0
|
|
20240502,135800,55737030,6080,6080,6080,6080,0
|
|
20240502,135700,55737030,6080,6080,6080,6080,18
|
|
20240502,135600,55627590,6090,6090,6090,6090,0
|
|
20240502,135500,55627590,6090,6090,6090,6090,0
|
|
20240502,135400,55627590,6090,6090,6090,6090,0
|
|
20240502,135300,55627590,6090,6090,6090,6090,0
|
|
20240502,135200,55627590,6090,6090,6090,6090,0
|
|
20240502,135100,55627590,6090,6090,6090,6090,0
|
|
20240502,135000,55627590,6090,6090,6090,6090,0
|
|
20240502,134900,55627590,6090,6090,6090,6090,0
|
|
20240502,134800,55627590,6090,6090,6090,6090,0
|
|
20240502,134700,55627590,6090,6090,6090,6090,0
|
|
20240502,134600,55627590,6090,6090,6090,6090,0
|
|
20240502,134500,55627590,6090,6090,6090,6090,0
|
|
20240502,134400,55627590,6090,6090,6090,6090,0
|
|
20240502,134300,55627590,6090,6090,6090,6090,0
|
|
20240502,134200,55627590,6090,6090,6090,6090,100
|
|
20240502,134100,55018590,6080,6080,6080,6080,530
|
|
20240502,134000,51796190,6060,6060,6060,6060,292
|
|
20240502,133900,50026670,6060,6070,6070,6060,133
|
|
20240502,133800,49220540,6070,6070,6070,6070,0
|
|
20240502,133700,49220540,6070,6070,6070,6070,0
|
|
20240502,133600,49220540,6070,6070,6070,6070,0
|
|
20240502,133500,49220540,6070,6070,6070,6070,0
|
|
20240502,133400,49220540,6070,6070,6070,6070,0
|
|
20240502,133300,49220540,6070,6070,6070,6070,0
|
|
20240502,133200,49220540,6070,6070,6070,6070,0
|
|
20240502,133100,49220540,6070,6070,6070,6070,0
|
|
20240502,133000,49220540,6070,6070,6070,6070,0
|
|
20240502,132900,49220540,6070,6070,6070,6070,100
|
|
20240502,132800,48613540,6060,6060,6060,6060,0
|
|
20240502,132700,48613540,6060,6060,6060,6060,0
|
|
20240502,132600,48613540,6060,6060,6060,6060,1
|
|
20240502,132500,48607480,6060,6060,6060,6060,3
|
|
20240502,132400,48589300,6090,6090,6090,6090,0
|
|
20240502,132300,48589300,6090,6090,6090,6090,0
|
|
20240502,132200,48589300,6090,6090,6090,6090,0
|
|
20240502,132100,48589300,6090,6090,6090,6090,0
|
|
20240502,132000,48589300,6090,6090,6090,6090,0
|
|
20240502,131900,48589300,6090,6090,6090,6090,1
|
|
20240502,131800,48583210,6060,6080,6080,6060,976
|
|
20240502,131700,42667980,6090,6090,6090,6090,0
|
|
20240502,131600,42667980,6090,6090,6090,6090,0
|
|
20240502,131500,42667980,6090,6090,6090,6090,0
|
|
20240502,131400,42667980,6090,6090,6090,6090,1
|
|
20240502,131300,42661890,6080,6080,6080,6080,0
|
|
20240502,131200,42661890,6080,6080,6080,6080,0
|
|
20240502,131100,42661890,6080,6080,6080,6080,0
|
|
20240502,131000,42661890,6080,6080,6080,6080,0
|
|
20240502,130900,42661890,6080,6080,6080,6080,0
|
|
20240502,130800,42661890,6080,6080,6080,6080,0
|
|
20240502,130700,42661890,6080,6080,6080,6080,2
|
|
20240502,130600,42649730,6080,6080,6080,6080,0
|
|
20240502,130500,42649730,6080,6080,6080,6080,0
|
|
20240502,130400,42649730,6080,6080,6080,6080,0
|
|
20240502,130300,42649730,6080,6080,6080,6080,140
|
|
20240502,130200,41798530,6080,6080,6080,6080,0
|
|
20240502,130100,41798530,6080,6080,6080,6080,0
|
|
20240502,130000,41798530,6080,6080,6080,6080,0
|
|
20240502,125900,41798530,6080,6080,6080,6080,0
|
|
20240502,125800,41798530,6080,6080,6080,6080,0
|
|
20240502,125700,41798530,6080,6080,6080,6080,0
|
|
20240502,125600,41798530,6080,6080,6080,6080,0
|
|
20240502,125500,41798530,6080,6080,6080,6080,0
|
|
20240502,125400,41798530,6080,6080,6080,6080,0
|
|
20240502,125300,41798530,6080,6080,6080,6080,0
|
|
20240502,125200,41798530,6080,6080,6080,6080,0
|
|
20240502,125100,41798530,6080,6080,6080,6080,0
|
|
20240502,125000,41798530,6080,6080,6080,6080,0
|
|
20240502,124900,41798530,6080,6080,6080,6080,0
|
|
20240502,124800,41798530,6080,6080,6080,6080,0
|
|
20240502,124700,41798530,6080,6080,6080,6080,0
|
|
20240502,124600,41798530,6080,6080,6080,6080,1
|
|
20240502,124500,41792450,6070,6070,6070,6070,0
|
|
20240502,124400,41792450,6070,6070,6070,6070,411
|
|
20240502,124300,39297680,6070,6060,6070,6060,32
|
|
20240502,124200,39103700,6070,6070,6070,6070,0
|
|
20240502,124100,39103700,6070,6070,6070,6070,0
|
|
20240502,124000,39103700,6070,6070,6070,6070,0
|
|
20240502,123900,39103700,6070,6070,6070,6070,0
|
|
20240502,123800,39103700,6070,6070,6070,6070,0
|
|
20240502,123700,39103700,6070,6070,6070,6070,0
|
|
20240502,123600,39103700,6070,6070,6070,6070,0
|
|
20240502,123500,39103700,6070,6070,6070,6070,0
|
|
20240502,123400,39103700,6070,6070,6070,6070,0
|
|
20240502,123300,39103700,6070,6070,6070,6070,0
|
|
20240502,123200,39103700,6070,6070,6070,6070,0
|
|
20240502,123100,39103700,6070,6070,6070,6070,0
|
|
20240502,123000,39103700,6070,6070,6070,6070,0
|
|
20240502,122900,39103700,6070,6070,6070,6070,0
|
|
20240502,122800,39103700,6070,6070,6070,6070,0
|
|
20240502,122700,39103700,6070,6070,6070,6070,34
|
|
20240502,122600,38897320,6070,6070,6070,6070,0
|
|
20240502,122500,38897320,6070,6070,6070,6070,0
|
|
20240502,122400,38897320,6070,6070,6070,6070,0
|
|
20240502,122300,38897320,6070,6070,6070,6070,0
|
|
20240502,122200,38897320,6070,6070,6070,6070,80
|
|
20240502,122100,38411720,6070,6070,6070,6070,0
|
|
20240502,122000,38411720,6070,6070,6070,6070,0
|
|
20240502,121900,38411720,6070,6070,6070,6070,118
|
|
20240502,121800,37695460,6070,6070,6070,6070,0
|
|
20240502,121700,37695460,6070,6070,6070,6070,0
|
|
20240502,121600,37695460,6070,6070,6070,6070,0
|
|
20240502,121500,37695460,6070,6070,6070,6070,0
|
|
20240502,121400,37695460,6070,6070,6070,6070,0
|
|
20240502,121300,37695460,6070,6070,6070,6070,0
|
|
20240502,121200,37695460,6070,6070,6070,6070,2
|
|
20240502,121100,37683320,6060,6060,6060,6060,0
|
|
20240502,121000,37683320,6060,6060,6060,6060,0
|
|
20240502,120900,37683320,6060,6060,6060,6060,0
|
|
20240502,120800,37683320,6060,6060,6060,6060,0
|
|
20240502,120700,37683320,6060,6060,6060,6060,0
|
|
20240502,120600,37683320,6060,6060,6060,6060,0
|
|
20240502,120500,37683320,6060,6060,6060,6060,0
|
|
20240502,120400,37683320,6060,6060,6060,6060,0
|
|
20240502,120300,37683320,6060,6060,6060,6060,0
|
|
20240502,120200,37683320,6060,6060,6060,6060,0
|
|
20240502,120100,37683320,6060,6060,6060,6060,0
|
|
20240502,120000,37683320,6060,6060,6060,6060,0
|
|
20240502,115900,37683320,6060,6060,6060,6060,0
|
|
20240502,115800,37683320,6060,6060,6060,6060,0
|
|
20240502,115700,37683320,6060,6060,6060,6060,0
|
|
20240502,115600,37683320,6060,6060,6060,6060,400
|
|
20240502,115500,35259320,6060,6060,6060,6060,0
|
|
20240502,115400,35259320,6060,6060,6060,6060,0
|
|
20240502,115300,35259320,6060,6060,6060,6060,0
|
|
20240502,115200,35259320,6060,6060,6060,6060,0
|
|
20240502,115100,35259320,6060,6060,6060,6060,10
|
|
20240502,115000,35198720,6010,6010,6010,6010,0
|
|
20240502,114900,35198720,6010,6010,6010,6010,0
|
|
20240502,114800,35198720,6010,6010,6010,6010,0
|
|
20240502,114700,35198720,6010,6010,6010,6010,0
|
|
20240502,114600,35198720,6010,6010,6010,6010,0
|
|
20240502,114500,35198720,6010,6010,6010,6010,0
|
|
20240502,114400,35198720,6010,6010,6010,6010,0
|
|
20240502,114300,35198720,6010,6010,6010,6010,49
|
|
20240502,114200,34904230,6010,6010,6010,6010,0
|
|
20240502,114100,34904230,6010,6010,6010,6010,500
|
|
20240502,114000,31899230,6010,6010,6010,6010,0
|
|
20240502,113900,31899230,6010,6030,6030,6010,496
|
|
20240502,113800,28912090,6030,6030,6030,6030,0
|
|
20240502,113700,28912090,6030,6030,6030,6030,0
|
|
20240502,113600,28912090,6030,6030,6030,6030,20
|
|
20240502,113500,28791490,6060,6060,6060,6060,0
|
|
20240502,113400,28791490,6060,6060,6060,6060,0
|
|
20240502,113300,28791490,6060,6060,6060,6060,0
|
|
20240502,113200,28791490,6060,6060,6060,6060,0
|
|
20240502,113100,28791490,6060,6060,6060,6060,0
|
|
20240502,113000,28791490,6060,6060,6060,6060,0
|
|
20240502,112900,28791490,6060,6060,6060,6060,0
|
|
20240502,112800,28791490,6060,6060,6060,6060,0
|
|
20240502,112700,28791490,6060,6060,6060,6060,0
|
|
20240502,112600,28791490,6060,6060,6060,6060,0
|
|
20240502,112500,28791490,6060,6060,6060,6060,0
|
|
20240502,112400,28791490,6060,6060,6060,6060,4
|
|
20240502,112300,28767250,6060,6060,6060,6060,5
|
|
20240502,112200,28736950,6030,6030,6030,6030,27
|
|
20240502,112100,28574140,6060,6060,6060,6060,0
|
|
20240502,112000,28574140,6060,6060,6060,6060,0
|
|
20240502,111900,28574140,6060,6060,6060,6060,0
|
|
20240502,111800,28574140,6060,6060,6060,6060,0
|
|
20240502,111700,28574140,6060,6060,6060,6060,0
|
|
20240502,111600,28574140,6060,6060,6060,6060,2
|
|
20240502,111500,28562020,6040,6040,6040,6040,0
|
|
20240502,111400,28562020,6040,6040,6040,6040,0
|
|
20240502,111300,28562020,6040,6040,6040,6040,0
|
|
20240502,111200,28562020,6040,6040,6040,6040,0
|
|
20240502,111100,28562020,6040,6040,6040,6040,8
|
|
20240502,111000,28513700,6040,6040,6040,6040,0
|
|
20240502,110900,28513700,6040,6040,6040,6040,0
|
|
20240502,110800,28513700,6040,6040,6040,6040,0
|
|
20240502,110700,28513700,6040,6040,6040,6040,0
|
|
20240502,110600,28513700,6040,6040,6040,6040,0
|
|
20240502,110500,28513700,6040,6040,6040,6040,0
|
|
20240502,110400,28513700,6040,6040,6040,6040,0
|
|
20240502,110300,28513700,6040,6040,6040,6040,0
|
|
20240502,110200,28513700,6040,6040,6040,6040,116
|
|
20240502,110100,27813060,6040,6040,6040,6040,0
|
|
20240502,110000,27813060,6040,6040,6040,6040,0
|
|
20240502,105900,27813060,6040,6040,6040,6040,0
|
|
20240502,105800,27813060,6040,6040,6040,6040,0
|
|
20240502,105700,27813060,6040,6040,6040,6040,0
|
|
20240502,105600,27813060,6040,6040,6040,6040,0
|
|
20240502,105500,27813060,6040,6040,6040,6040,1
|
|
20240502,105400,27807020,6040,6040,6040,6040,0
|
|
20240502,105300,27807020,6040,6050,6050,6040,140
|
|
20240502,105200,26961310,6050,6050,6050,6050,1
|
|
20240502,105100,26955260,6050,6050,6050,6050,4
|
|
20240502,105000,26931060,6050,6050,6050,6050,15
|
|
20240502,104900,26840310,6060,6060,6060,6060,0
|
|
20240502,104800,26840310,6060,6060,6060,6060,0
|
|
20240502,104700,26840310,6060,6060,6060,6060,1
|
|
20240502,104600,26834250,6060,6060,6060,6060,0
|
|
20240502,104500,26834250,6060,6050,6060,6050,162
|
|
20240502,104400,25854140,6060,6060,6060,6060,5
|
|
20240502,104300,25823840,6050,6050,6050,6050,0
|
|
20240502,104200,25823840,6050,6050,6050,6050,0
|
|
20240502,104100,25823840,6050,6050,6050,6050,0
|
|
20240502,104000,25823840,6050,6050,6050,6050,0
|
|
20240502,103900,25823840,6050,6050,6050,6050,10
|
|
20240502,103800,25763340,6050,6050,6050,6050,0
|
|
20240502,103700,25763340,6050,6050,6050,6050,24
|
|
20240502,103600,25618140,6050,6050,6050,6050,0
|
|
20240502,103500,25618140,6050,6050,6050,6050,0
|
|
20240502,103400,25618140,6050,6050,6050,6050,0
|
|
20240502,103300,25618140,6050,6050,6050,6050,0
|
|
20240502,103200,25618140,6050,6050,6050,6050,1
|
|
20240502,103100,25612090,6080,6080,6080,6080,0
|
|
20240502,103000,25612090,6080,6080,6080,6080,0
|
|
20240502,102900,25612090,6080,6080,6080,6080,0
|
|
20240502,102800,25612090,6080,6080,6080,6080,0
|
|
20240502,102700,25612090,6080,6080,6080,6080,0
|
|
20240502,102600,25612090,6080,6080,6080,6080,0
|
|
20240502,102500,25612090,6080,6080,6080,6080,0
|
|
20240502,102400,25612090,6080,6080,6080,6080,0
|
|
20240502,102300,25612090,6080,6080,6080,6080,0
|
|
20240502,102200,25612090,6080,6080,6080,6080,0
|
|
20240502,102100,25612090,6080,6080,6080,6080,6
|
|
20240502,102000,25575610,6080,6080,6080,6080,4
|
|
20240502,101900,25551290,6080,6080,6080,6080,5
|
|
20240502,101800,25520890,6040,6040,6040,6040,3
|
|
20240502,101700,25502770,6080,6080,6080,6080,50
|
|
20240502,101600,25198770,6070,6070,6070,6070,1
|
|
20240502,101500,25192700,6070,6070,6070,6070,0
|
|
20240502,101400,25192700,6070,6070,6070,6070,0
|
|
20240502,101300,25192700,6070,6040,6070,6040,4
|
|
20240502,101200,25168480,6090,6090,6090,6090,0
|
|
20240502,101100,25168480,6090,6090,6090,6090,0
|
|
20240502,101000,25168480,6090,6090,6090,6090,0
|
|
20240502,100900,25168480,6090,6090,6090,6090,0
|
|
20240502,100800,25168480,6090,6090,6090,6090,0
|
|
20240502,100700,25168480,6090,6090,6090,6090,0
|
|
20240502,100600,25168480,6090,6060,6090,6030,915
|
|
20240502,100500,19639060,6060,6060,6060,6060,0
|
|
20240502,100400,19639060,6060,6060,6060,6060,20
|
|
20240502,100300,19517860,6060,6060,6060,6060,44
|
|
20240502,100200,19251220,6100,6100,6100,6100,70
|
|
20240502,100100,18824220,6100,6100,6100,6100,13
|
|
20240502,100000,18744920,6100,6100,6100,6100,1
|
|
20240502,095900,18738820,6100,6100,6100,6100,5
|
|
20240502,095800,18708320,6100,6100,6100,6100,0
|
|
20240502,095700,18708320,6100,6100,6100,6100,0
|
|
20240502,095600,18708320,6100,6100,6100,6100,1
|
|
20240502,095500,18702220,6070,6070,6070,6070,0
|
|
20240502,095400,18702220,6070,6070,6070,6070,0
|
|
20240502,095300,18702220,6070,6070,6070,6070,0
|
|
20240502,095200,18702220,6070,6070,6070,6070,0
|
|
20240502,095100,18702220,6070,6070,6070,6070,109
|
|
20240502,095000,18040590,6070,6070,6070,6070,1038
|
|
20240502,094900,11739930,6070,6070,6070,6070,11
|
|
20240502,094800,11673160,6070,6070,6070,6070,6
|
|
20240502,094700,11636740,6070,6070,6070,6070,1
|
|
20240502,094600,11630670,6070,6070,6070,6070,1
|
|
20240502,094500,11624600,6040,6040,6040,6040,0
|
|
20240502,094400,11624600,6040,6040,6040,6040,0
|
|
20240502,094300,11624600,6040,6040,6040,6040,0
|
|
20240502,094200,11624600,6040,6040,6040,6040,0
|
|
20240502,094100,11624600,6040,6040,6040,6040,0
|
|
20240502,094000,11624600,6040,6040,6040,6040,0
|
|
20240502,093900,11624600,6040,6040,6040,6040,0
|
|
20240502,093800,11624600,6040,6040,6040,6040,25
|
|
20240502,093700,11473600,6060,6060,6060,6060,0
|
|
20240502,093600,11473600,6060,6060,6060,6060,0
|
|
20240502,093500,11473600,6060,6060,6060,6060,1
|
|
20240502,093400,11467540,6030,6030,6030,6030,0
|
|
20240502,093300,11467540,6030,6030,6030,6030,0
|
|
20240502,093200,11467540,6030,6030,6030,6030,0
|
|
20240502,093100,11467540,6030,6050,6050,6030,837
|
|
20240502,093000,6417890,6060,6060,6060,6060,0
|
|
20240502,092900,6417890,6060,6060,6060,6060,22
|
|
20240502,092800,6284570,6060,6060,6060,6060,0
|
|
20240502,092700,6284570,6060,6060,6060,6060,0
|
|
20240502,092600,6284570,6060,6060,6060,6060,0
|
|
20240502,092500,6284570,6060,6060,6060,6060,0
|
|
20240502,092400,6284570,6060,6060,6060,6060,0
|
|
20240502,092300,6284570,6060,6060,6060,6060,0
|
|
20240502,092200,6284570,6060,6060,6060,6060,189
|
|
20240502,092100,5139230,6060,6060,6060,6060,0
|
|
20240502,092000,5139230,6060,6060,6060,6060,0
|
|
20240502,091900,5139230,6060,6060,6060,6060,1
|
|
20240502,091800,5133170,6060,6060,6060,6060,1
|
|
20240502,091700,5127110,6070,6070,6070,6070,0
|
|
20240502,091600,5127110,6070,6070,6070,6070,0
|
|
20240502,091500,5127110,6070,6070,6070,6070,0
|
|
20240502,091400,5127110,6070,6070,6070,6070,145
|
|
20240502,091300,4246960,6110,6110,6110,6110,0
|
|
20240502,091200,4246960,6110,6080,6110,6080,17
|
|
20240502,091100,4143280,6070,6070,6070,6070,0
|
|
20240502,091000,4143280,6070,6070,6070,6070,0
|
|
20240502,090900,4143280,6070,6070,6070,6070,0
|
|
20240502,090800,4143280,6070,6070,6070,6070,0
|
|
20240502,090700,4143280,6070,6070,6070,6070,0
|
|
20240502,090600,4143280,6070,6070,6070,6070,168
|
|
20240502,090500,3123520,6050,6050,6050,6050,0
|
|
20240502,090400,3123520,6050,6050,6050,6050,0
|
|
20240502,090300,3123520,6050,6050,6050,6050,0
|
|
20240502,090200,3123520,6050,6050,6050,6050,0
|
|
20240502,090100,3123520,6050,6050,6050,6050,0
|
|
20240502,090000,3123520,6050,6070,6070,6040,516
|