574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,183100,116532090,6070,6070,6070,6070,39
|
|
20240503,183000,116532090,6070,6070,6070,6070,0
|
|
20240503,182900,116532090,6070,6070,6070,6070,0
|
|
20240503,182800,116532090,6070,6070,6070,6070,0
|
|
20240503,182700,116532090,6070,6070,6070,6070,0
|
|
20240503,182600,116532090,6070,6070,6070,6070,0
|
|
20240503,182500,116532090,6070,6070,6070,6070,0
|
|
20240503,182400,116532090,6070,6070,6070,6070,0
|
|
20240503,182300,116532090,6070,6070,6070,6070,0
|
|
20240503,182200,116532090,6070,6070,6070,6070,0
|
|
20240503,182100,116532090,6070,6070,6070,6070,0
|
|
20240503,182000,116532090,6070,6070,6070,6070,0
|
|
20240503,181900,116532090,6070,6070,6070,6070,0
|
|
20240503,181800,116532090,6070,6070,6070,6070,0
|
|
20240503,181700,116532090,6070,6070,6070,6070,0
|
|
20240503,181600,116532090,6070,6070,6070,6070,0
|
|
20240503,181500,116532090,6070,6070,6070,6070,0
|
|
20240503,181400,116532090,6070,6070,6070,6070,0
|
|
20240503,181300,116532090,6070,6070,6070,6070,0
|
|
20240503,181200,116532090,6070,6070,6070,6070,0
|
|
20240503,181100,116532090,6070,6070,6070,6070,0
|
|
20240503,181000,116532090,6070,6070,6070,6070,0
|
|
20240503,180900,116532090,6070,6070,6070,6070,0
|
|
20240503,180800,116532090,6070,6070,6070,6070,0
|
|
20240503,180700,116532090,6070,6070,6070,6070,0
|
|
20240503,180600,116532090,6070,6070,6070,6070,0
|
|
20240503,180500,116532090,6070,6070,6070,6070,0
|
|
20240503,180400,116532090,6070,6070,6070,6070,0
|
|
20240503,180300,116532090,6070,6070,6070,6070,0
|
|
20240503,180200,116532090,6070,6070,6070,6070,0
|
|
20240503,180100,116532090,6070,6070,6070,6070,39
|
|
20240503,180000,116532090,6070,6070,6070,6070,0
|
|
20240503,175900,116532090,6070,6070,6070,6070,0
|
|
20240503,175800,116532090,6070,6070,6070,6070,0
|
|
20240503,175700,116532090,6070,6070,6070,6070,0
|
|
20240503,175600,116532090,6070,6070,6070,6070,0
|
|
20240503,175500,116532090,6070,6070,6070,6070,0
|
|
20240503,175400,116532090,6070,6070,6070,6070,0
|
|
20240503,175300,116532090,6070,6070,6070,6070,0
|
|
20240503,175200,116532090,6070,6070,6070,6070,0
|
|
20240503,175100,116532090,6070,6070,6070,6070,0
|
|
20240503,175000,116532090,6070,6070,6070,6070,0
|
|
20240503,174900,116532090,6070,6070,6070,6070,0
|
|
20240503,174800,116532090,6070,6070,6070,6070,0
|
|
20240503,174700,116532090,6070,6070,6070,6070,0
|
|
20240503,174600,116532090,6070,6070,6070,6070,0
|
|
20240503,174500,116532090,6070,6070,6070,6070,0
|
|
20240503,174400,116532090,6070,6070,6070,6070,0
|
|
20240503,174300,116532090,6070,6070,6070,6070,0
|
|
20240503,174200,116532090,6070,6070,6070,6070,0
|
|
20240503,174100,116532090,6070,6070,6070,6070,0
|
|
20240503,174000,116532090,6070,6070,6070,6070,0
|
|
20240503,173900,116532090,6070,6070,6070,6070,0
|
|
20240503,173800,116532090,6070,6070,6070,6070,0
|
|
20240503,173700,116532090,6070,6070,6070,6070,0
|
|
20240503,173600,116532090,6070,6070,6070,6070,0
|
|
20240503,173500,116532090,6070,6070,6070,6070,0
|
|
20240503,173400,116532090,6070,6070,6070,6070,0
|
|
20240503,173300,116532090,6070,6070,6070,6070,0
|
|
20240503,173200,116532090,6070,6070,6070,6070,0
|
|
20240503,173100,116532090,6070,6070,6070,6070,39
|
|
20240503,173000,116532090,6070,6070,6070,6070,0
|
|
20240503,172900,116532090,6070,6070,6070,6070,0
|
|
20240503,172800,116532090,6070,6070,6070,6070,0
|
|
20240503,172700,116532090,6070,6070,6070,6070,0
|
|
20240503,172600,116532090,6070,6070,6070,6070,0
|
|
20240503,172500,116532090,6070,6070,6070,6070,0
|
|
20240503,172400,116532090,6070,6070,6070,6070,0
|
|
20240503,172300,116532090,6070,6070,6070,6070,0
|
|
20240503,172200,116532090,6070,6070,6070,6070,0
|
|
20240503,172100,116532090,6070,6070,6070,6070,0
|
|
20240503,172000,116532090,6070,6070,6070,6070,0
|
|
20240503,171900,116532090,6070,6070,6070,6070,0
|
|
20240503,171800,116532090,6070,6070,6070,6070,0
|
|
20240503,171700,116532090,6070,6070,6070,6070,0
|
|
20240503,171600,116532090,6070,6070,6070,6070,0
|
|
20240503,171500,116532090,6070,6070,6070,6070,0
|
|
20240503,171400,116532090,6070,6070,6070,6070,0
|
|
20240503,171300,116532090,6070,6070,6070,6070,0
|
|
20240503,171200,116532090,6070,6070,6070,6070,0
|
|
20240503,171100,116532090,6070,6070,6070,6070,0
|
|
20240503,171000,116532090,6070,6070,6070,6070,0
|
|
20240503,170900,116532090,6070,6070,6070,6070,0
|
|
20240503,170800,116532090,6070,6070,6070,6070,0
|
|
20240503,170700,116532090,6070,6070,6070,6070,0
|
|
20240503,170600,116532090,6070,6070,6070,6070,0
|
|
20240503,170500,116532090,6070,6070,6070,6070,0
|
|
20240503,170400,116532090,6070,6070,6070,6070,0
|
|
20240503,170300,116532090,6070,6070,6070,6070,0
|
|
20240503,170200,116532090,6070,6070,6070,6070,0
|
|
20240503,170100,116532090,6070,6070,6070,6070,39
|
|
20240503,170000,116532090,6070,6070,6070,6070,0
|
|
20240503,165900,116532090,6070,6070,6070,6070,0
|
|
20240503,165800,116532090,6070,6070,6070,6070,0
|
|
20240503,165700,116532090,6070,6070,6070,6070,0
|
|
20240503,165600,116532090,6070,6070,6070,6070,0
|
|
20240503,165500,116532090,6070,6070,6070,6070,0
|
|
20240503,165400,116532090,6070,6070,6070,6070,0
|
|
20240503,165300,116532090,6070,6070,6070,6070,0
|
|
20240503,165200,116532090,6070,6070,6070,6070,0
|
|
20240503,165100,116532090,6070,6070,6070,6070,0
|
|
20240503,165000,116532090,6070,6070,6070,6070,0
|
|
20240503,164900,116532090,6070,6070,6070,6070,0
|
|
20240503,164800,116532090,6070,6070,6070,6070,0
|
|
20240503,164700,116532090,6070,6070,6070,6070,0
|
|
20240503,164600,116532090,6070,6070,6070,6070,0
|
|
20240503,164500,116532090,6070,6070,6070,6070,0
|
|
20240503,164400,116532090,6070,6070,6070,6070,0
|
|
20240503,164300,116532090,6070,6070,6070,6070,0
|
|
20240503,164200,116532090,6070,6070,6070,6070,0
|
|
20240503,164100,116532090,6070,6070,6070,6070,0
|
|
20240503,164000,116532090,6070,6070,6070,6070,0
|
|
20240503,163900,116532090,6070,6070,6070,6070,0
|
|
20240503,163800,116532090,6070,6070,6070,6070,0
|
|
20240503,163700,116532090,6070,6070,6070,6070,0
|
|
20240503,163600,116532090,6070,6070,6070,6070,0
|
|
20240503,163500,116532090,6070,6070,6070,6070,0
|
|
20240503,163400,116532090,6070,6070,6070,6070,0
|
|
20240503,163300,116532090,6070,6070,6070,6070,0
|
|
20240503,163200,116532090,6070,6070,6070,6070,0
|
|
20240503,163100,116532090,6070,6070,6070,6070,39
|
|
20240503,163000,116532090,6070,6070,6070,6070,0
|
|
20240503,162900,116532090,6070,6070,6070,6070,0
|
|
20240503,162800,116532090,6070,6070,6070,6070,0
|
|
20240503,162700,116532090,6070,6070,6070,6070,0
|
|
20240503,162600,116532090,6070,6070,6070,6070,0
|
|
20240503,162500,116532090,6070,6070,6070,6070,0
|
|
20240503,162400,116532090,6070,6070,6070,6070,0
|
|
20240503,162300,116532090,6070,6070,6070,6070,0
|
|
20240503,162200,116532090,6070,6070,6070,6070,0
|
|
20240503,162100,116532090,6070,6070,6070,6070,0
|
|
20240503,162000,116532090,6070,6070,6070,6070,0
|
|
20240503,161900,116532090,6070,6070,6070,6070,0
|
|
20240503,161800,116532090,6070,6070,6070,6070,0
|
|
20240503,161700,116532090,6070,6070,6070,6070,0
|
|
20240503,161600,116532090,6070,6070,6070,6070,0
|
|
20240503,161500,116532090,6070,6070,6070,6070,0
|
|
20240503,161400,116532090,6070,6070,6070,6070,0
|
|
20240503,161300,116532090,6070,6070,6070,6070,0
|
|
20240503,161200,116532090,6070,6070,6070,6070,0
|
|
20240503,161100,116532090,6070,6070,6070,6070,0
|
|
20240503,161000,116532090,6070,6070,6070,6070,0
|
|
20240503,160900,116532090,6070,6070,6070,6070,0
|
|
20240503,160800,116532090,6070,6070,6070,6070,0
|
|
20240503,160700,116532090,6070,6070,6070,6070,0
|
|
20240503,160600,116532090,6070,6070,6070,6070,0
|
|
20240503,160500,116532090,6070,6070,6070,6070,0
|
|
20240503,160400,116532090,6070,6070,6070,6070,0
|
|
20240503,160300,116532090,6070,6070,6070,6070,0
|
|
20240503,160200,116532090,6070,6070,6070,6070,0
|
|
20240503,160100,116532090,6070,6070,6070,6070,39
|
|
20240503,160000,116532090,6070,6070,6070,6070,0
|
|
20240503,155900,116532090,6070,6070,6070,6070,0
|
|
20240503,155800,116532090,6070,6070,6070,6070,0
|
|
20240503,155700,116532090,6070,6070,6070,6070,0
|
|
20240503,155600,116532090,6070,6070,6070,6070,0
|
|
20240503,155500,116532090,6070,6070,6070,6070,0
|
|
20240503,155400,116532090,6070,6070,6070,6070,0
|
|
20240503,155300,116532090,6070,6070,6070,6070,0
|
|
20240503,155200,116532090,6070,6070,6070,6070,0
|
|
20240503,155100,116532090,6070,6070,6070,6070,0
|
|
20240503,155000,116532090,6070,6070,6070,6070,0
|
|
20240503,154900,116532090,6070,6070,6070,6070,0
|
|
20240503,154800,116532090,6070,6070,6070,6070,0
|
|
20240503,154700,116532090,6070,6070,6070,6070,0
|
|
20240503,154600,116532090,6070,6070,6070,6070,0
|
|
20240503,154500,116532090,6070,6070,6070,6070,0
|
|
20240503,154400,116532090,6070,6070,6070,6070,0
|
|
20240503,154300,116532090,6070,6070,6070,6070,0
|
|
20240503,154200,116532090,6070,6070,6070,6070,0
|
|
20240503,154100,116532090,6070,6070,6070,6070,0
|
|
20240503,154000,116532090,6070,6070,6070,6070,0
|
|
20240503,153900,116532090,6070,6070,6070,6070,0
|
|
20240503,153800,116532090,6070,6070,6070,6070,0
|
|
20240503,153700,116532090,6070,6070,6070,6070,0
|
|
20240503,153600,116532090,6070,6070,6070,6070,0
|
|
20240503,153500,116532090,6070,6070,6070,6070,0
|
|
20240503,153400,116532090,6070,6070,6070,6070,0
|
|
20240503,153300,116532090,6070,6070,6070,6070,0
|
|
20240503,153200,116532090,6070,6070,6070,6070,0
|
|
20240503,153100,116532090,6070,6070,6070,6070,39
|
|
20240503,153000,116532090,6070,6070,6070,6070,39
|
|
20240503,152900,116295360,6070,6070,6070,6070,0
|
|
20240503,152800,116295360,6070,6070,6070,6070,0
|
|
20240503,152700,116295360,6070,6070,6070,6070,0
|
|
20240503,152600,116295360,6070,6070,6070,6070,0
|
|
20240503,152500,116295360,6070,6070,6070,6070,0
|
|
20240503,152400,116295360,6070,6070,6070,6070,0
|
|
20240503,152300,116295360,6070,6070,6070,6070,0
|
|
20240503,152200,116295360,6070,6070,6070,6070,0
|
|
20240503,152100,116295360,6070,6070,6070,6070,0
|
|
20240503,152000,116295360,6070,6070,6070,6070,0
|
|
20240503,151900,116295360,6070,6070,6070,6070,1
|
|
20240503,151800,116289290,6050,6050,6050,6050,0
|
|
20240503,151700,116289290,6050,6060,6060,6050,300
|
|
20240503,151600,114474270,6070,6070,6070,6070,0
|
|
20240503,151500,114474270,6070,6070,6070,6070,32
|
|
20240503,151400,114280030,6070,6070,6070,6070,0
|
|
20240503,151300,114280030,6070,6070,6070,6070,50
|
|
20240503,151200,113976530,6070,6070,6070,6070,0
|
|
20240503,151100,113976530,6070,6070,6070,6070,0
|
|
20240503,151000,113976530,6070,6070,6070,6070,0
|
|
20240503,150900,113976530,6070,6070,6070,6070,0
|
|
20240503,150800,113976530,6070,6070,6070,6070,2
|
|
20240503,150700,113964390,6030,6030,6030,6030,0
|
|
20240503,150600,113964390,6030,6040,6080,6030,3046
|
|
20240503,150500,95492770,6040,6040,6040,6040,5
|
|
20240503,150400,95462570,6040,6040,6040,6040,0
|
|
20240503,150300,95462570,6040,6040,6040,6040,0
|
|
20240503,150200,95462570,6040,6040,6040,6040,0
|
|
20240503,150100,95462570,6040,6040,6040,6040,0
|
|
20240503,150000,95462570,6040,6040,6040,6040,0
|
|
20240503,145900,95462570,6040,6040,6040,6040,0
|
|
20240503,145800,95462570,6040,6040,6040,6040,0
|
|
20240503,145700,95462570,6040,6040,6040,6040,0
|
|
20240503,145600,95462570,6040,6050,6050,6010,50
|
|
20240503,145500,95161640,6050,6050,6050,6050,0
|
|
20240503,145400,95161640,6050,6050,6050,6050,50
|
|
20240503,145300,94859140,6020,6020,6020,6020,0
|
|
20240503,145200,94859140,6020,6020,6020,6020,0
|
|
20240503,145100,94859140,6020,6020,6020,6020,0
|
|
20240503,145000,94859140,6020,6040,6040,6020,137
|
|
20240503,144900,94033490,6040,6040,6040,6040,0
|
|
20240503,144800,94033490,6040,6040,6040,6040,0
|
|
20240503,144700,94033490,6040,6040,6040,6040,71
|
|
20240503,144600,93604650,6060,6060,6060,6060,0
|
|
20240503,144500,93604650,6060,6060,6060,6060,0
|
|
20240503,144400,93604650,6060,6060,6060,6060,0
|
|
20240503,144300,93604650,6060,6060,6060,6060,0
|
|
20240503,144200,93604650,6060,6060,6060,6060,0
|
|
20240503,144100,93604650,6060,6060,6060,6060,0
|
|
20240503,144000,93604650,6060,6060,6060,6060,0
|
|
20240503,143900,93604650,6060,6060,6060,6060,0
|
|
20240503,143800,93604650,6060,6060,6060,6060,0
|
|
20240503,143700,93604650,6060,6060,6060,6060,0
|
|
20240503,143600,93604650,6060,6060,6060,6060,0
|
|
20240503,143500,93604650,6060,6060,6060,6060,0
|
|
20240503,143400,93604650,6060,6060,6060,6060,0
|
|
20240503,143300,93604650,6060,6060,6060,6060,0
|
|
20240503,143200,93604650,6060,6060,6060,6060,0
|
|
20240503,143100,93604650,6060,6060,6060,6060,0
|
|
20240503,143000,93604650,6060,6060,6060,6060,0
|
|
20240503,142900,93604650,6060,6060,6060,6060,0
|
|
20240503,142800,93604650,6060,6060,6060,6060,0
|
|
20240503,142700,93604650,6060,6060,6060,6060,0
|
|
20240503,142600,93604650,6060,6060,6060,6060,20
|
|
20240503,142500,93483450,6060,6060,6060,6060,0
|
|
20240503,142400,93483450,6060,6060,6060,6060,0
|
|
20240503,142300,93483450,6060,6060,6060,6060,0
|
|
20240503,142200,93483450,6060,6060,6060,6060,0
|
|
20240503,142100,93483450,6060,6060,6060,6060,0
|
|
20240503,142000,93483450,6060,6060,6060,6060,0
|
|
20240503,141900,93483450,6060,6060,6060,6060,1
|
|
20240503,141800,93477390,6010,6010,6010,6010,0
|
|
20240503,141700,93477390,6010,6010,6010,6010,0
|
|
20240503,141600,93477390,6010,6010,6010,6010,0
|
|
20240503,141500,93477390,6010,6010,6010,6010,0
|
|
20240503,141400,93477390,6010,6010,6010,6010,70
|
|
20240503,141300,93056690,6060,6060,6060,6060,0
|
|
20240503,141200,93056690,6060,6060,6060,6060,0
|
|
20240503,141100,93056690,6060,6060,6060,6060,0
|
|
20240503,141000,93056690,6060,6060,6060,6060,0
|
|
20240503,140900,93056690,6060,6060,6060,6060,0
|
|
20240503,140800,93056690,6060,6060,6060,6060,1
|
|
20240503,140700,93050630,6060,6060,6060,6060,50
|
|
20240503,140600,92747630,6060,6060,6060,6060,0
|
|
20240503,140500,92747630,6060,6060,6060,6060,0
|
|
20240503,140400,92747630,6060,6060,6060,6060,0
|
|
20240503,140300,92747630,6060,6060,6060,6060,0
|
|
20240503,140200,92747630,6060,6060,6060,6060,0
|
|
20240503,140100,92747630,6060,6060,6060,6060,0
|
|
20240503,140000,92747630,6060,6060,6060,6060,1
|
|
20240503,135900,92741570,6060,6060,6060,6060,0
|
|
20240503,135800,92741570,6060,6060,6060,6060,0
|
|
20240503,135700,92741570,6060,6060,6060,6060,1
|
|
20240503,135600,92735510,6010,6010,6010,6010,0
|
|
20240503,135500,92735510,6010,6010,6010,6010,0
|
|
20240503,135400,92735510,6010,6010,6010,6010,0
|
|
20240503,135300,92735510,6010,6020,6020,6010,70
|
|
20240503,135200,92314200,6010,6010,6010,6010,0
|
|
20240503,135100,92314200,6010,6010,6010,6010,0
|
|
20240503,135000,92314200,6010,6010,6010,6010,0
|
|
20240503,134900,92314200,6010,6010,6010,6010,0
|
|
20240503,134800,92314200,6010,6010,6010,6010,0
|
|
20240503,134700,92314200,6010,6010,6010,6010,0
|
|
20240503,134600,92314200,6010,6010,6010,6010,0
|
|
20240503,134500,92314200,6010,6010,6010,6010,2
|
|
20240503,134400,92302180,6060,6060,6060,6060,0
|
|
20240503,134300,92302180,6060,6060,6060,6060,1
|
|
20240503,134200,92296120,6060,6060,6060,6060,0
|
|
20240503,134100,92296120,6060,6060,6060,6060,11
|
|
20240503,134000,92229460,6060,6060,6060,6060,1
|
|
20240503,133900,92223400,6000,6000,6000,6000,0
|
|
20240503,133800,92223400,6000,6000,6000,6000,0
|
|
20240503,133700,92223400,6000,6000,6000,6000,0
|
|
20240503,133600,92223400,6000,6000,6000,6000,0
|
|
20240503,133500,92223400,6000,6020,6020,6000,480
|
|
20240503,133400,89342400,6060,6060,6060,6060,0
|
|
20240503,133300,89342400,6060,6060,6060,6060,0
|
|
20240503,133200,89342400,6060,6060,6060,6060,0
|
|
20240503,133100,89342400,6060,6060,6060,6060,0
|
|
20240503,133000,89342400,6060,6060,6060,6060,0
|
|
20240503,132900,89342400,6060,6060,6060,6060,0
|
|
20240503,132800,89342400,6060,6060,6060,6060,0
|
|
20240503,132700,89342400,6060,6060,6060,6060,0
|
|
20240503,132600,89342400,6060,6060,6060,6060,0
|
|
20240503,132500,89342400,6060,6060,6060,6060,0
|
|
20240503,132400,89342400,6060,6060,6060,6060,0
|
|
20240503,132300,89342400,6060,6060,6060,6060,1
|
|
20240503,132200,89336340,6060,6060,6060,6060,2
|
|
20240503,132100,89324220,6020,6020,6020,6020,0
|
|
20240503,132000,89324220,6020,6020,6020,6020,0
|
|
20240503,131900,89324220,6020,6020,6020,6020,20
|
|
20240503,131800,89203820,6060,6060,6060,6060,0
|
|
20240503,131700,89203820,6060,6060,6060,6060,0
|
|
20240503,131600,89203820,6060,6060,6060,6060,10
|
|
20240503,131500,89143220,6060,6060,6060,6060,0
|
|
20240503,131400,89143220,6060,6060,6060,6060,0
|
|
20240503,131300,89143220,6060,6060,6060,6060,0
|
|
20240503,131200,89143220,6060,6060,6060,6060,0
|
|
20240503,131100,89143220,6060,6060,6060,6060,0
|
|
20240503,131000,89143220,6060,6060,6060,6060,0
|
|
20240503,130900,89143220,6060,6030,6060,6030,40
|
|
20240503,130800,88901630,6030,6030,6030,6030,2
|
|
20240503,130700,88889570,6060,6060,6060,6060,0
|
|
20240503,130600,88889570,6060,6060,6060,6060,0
|
|
20240503,130500,88889570,6060,6060,6060,6060,0
|
|
20240503,130400,88889570,6060,6060,6060,6060,0
|
|
20240503,130300,88889570,6060,6060,6060,6060,0
|
|
20240503,130200,88889570,6060,6060,6060,6060,0
|
|
20240503,130100,88889570,6060,6060,6060,6060,0
|
|
20240503,130000,88889570,6060,6060,6060,6060,1
|
|
20240503,125900,88883510,6060,6060,6060,6060,0
|
|
20240503,125800,88883510,6060,6060,6060,6060,0
|
|
20240503,125700,88883510,6060,6060,6060,6060,0
|
|
20240503,125600,88883510,6060,6060,6060,6060,2
|
|
20240503,125500,88871390,6070,6070,6070,6070,0
|
|
20240503,125400,88871390,6070,6070,6070,6070,0
|
|
20240503,125300,88871390,6070,6070,6070,6070,0
|
|
20240503,125200,88871390,6070,6070,6070,6070,0
|
|
20240503,125100,88871390,6070,6070,6070,6070,0
|
|
20240503,125000,88871390,6070,6070,6070,6070,0
|
|
20240503,124900,88871390,6070,6070,6070,6070,0
|
|
20240503,124800,88871390,6070,6070,6070,6070,2
|
|
20240503,124700,88859250,6060,6060,6060,6060,0
|
|
20240503,124600,88859250,6060,6060,6060,6060,0
|
|
20240503,124500,88859250,6060,6060,6060,6060,10
|
|
20240503,124400,88798650,6060,6060,6060,6060,0
|
|
20240503,124300,88798650,6060,6060,6060,6060,1
|
|
20240503,124200,88792590,6060,6060,6060,6060,0
|
|
20240503,124100,88792590,6060,6060,6060,6060,0
|
|
20240503,124000,88792590,6060,6060,6060,6060,0
|
|
20240503,123900,88792590,6060,6060,6060,6060,0
|
|
20240503,123800,88792590,6060,6060,6060,6060,0
|
|
20240503,123700,88792590,6060,6060,6060,6060,0
|
|
20240503,123600,88792590,6060,6060,6060,6060,0
|
|
20240503,123500,88792590,6060,6060,6060,6060,0
|
|
20240503,123400,88792590,6060,6060,6060,6060,0
|
|
20240503,123300,88792590,6060,6060,6060,6060,0
|
|
20240503,123200,88792590,6060,6060,6060,6060,0
|
|
20240503,123100,88792590,6060,6060,6060,6060,0
|
|
20240503,123000,88792590,6060,6060,6060,6060,0
|
|
20240503,122900,88792590,6060,6060,6060,6060,0
|
|
20240503,122800,88792590,6060,6060,6060,6060,1
|
|
20240503,122700,88786530,6000,6000,6000,6000,0
|
|
20240503,122600,88786530,6000,6000,6000,6000,0
|
|
20240503,122500,88786530,6000,6000,6000,6000,0
|
|
20240503,122400,88786530,6000,6000,6000,6000,0
|
|
20240503,122300,88786530,6000,6000,6000,6000,0
|
|
20240503,122200,88786530,6000,6000,6000,6000,0
|
|
20240503,122100,88786530,6000,6000,6000,6000,0
|
|
20240503,122000,88786530,6000,6010,6010,6000,226
|
|
20240503,121900,87428690,6030,6070,6070,6030,22
|
|
20240503,121800,87295840,6070,6070,6070,6070,0
|
|
20240503,121700,87295840,6070,6070,6070,6070,0
|
|
20240503,121600,87295840,6070,6070,6070,6070,20
|
|
20240503,121500,87174440,6070,6070,6070,6070,0
|
|
20240503,121400,87174440,6070,6070,6070,6070,0
|
|
20240503,121300,87174440,6070,6070,6070,6070,0
|
|
20240503,121200,87174440,6070,6070,6070,6070,0
|
|
20240503,121100,87174440,6070,6070,6070,6070,0
|
|
20240503,121000,87174440,6070,6070,6070,6070,1
|
|
20240503,120900,87168370,6070,6070,6070,6070,0
|
|
20240503,120800,87168370,6070,6070,6070,6070,0
|
|
20240503,120700,87168370,6070,6070,6070,6070,0
|
|
20240503,120600,87168370,6070,6070,6070,6070,0
|
|
20240503,120500,87168370,6070,6070,6070,6070,0
|
|
20240503,120400,87168370,6070,6070,6070,6070,0
|
|
20240503,120300,87168370,6070,6070,6070,6070,0
|
|
20240503,120200,87168370,6070,6070,6070,6070,0
|
|
20240503,120100,87168370,6070,6070,6070,6070,0
|
|
20240503,120000,87168370,6070,6070,6070,6070,0
|
|
20240503,115900,87168370,6070,6070,6070,6070,0
|
|
20240503,115800,87168370,6070,6070,6070,6070,0
|
|
20240503,115700,87168370,6070,6070,6070,6070,0
|
|
20240503,115600,87168370,6070,6070,6070,6070,0
|
|
20240503,115500,87168370,6070,6070,6070,6070,0
|
|
20240503,115400,87168370,6070,6070,6070,6070,0
|
|
20240503,115300,87168370,6070,6070,6070,6070,0
|
|
20240503,115200,87168370,6070,6030,6070,6030,2
|
|
20240503,115100,87156270,6070,6070,6070,6070,0
|
|
20240503,115000,87156270,6070,6070,6070,6070,0
|
|
20240503,114900,87156270,6070,6070,6070,6070,0
|
|
20240503,114800,87156270,6070,6070,6070,6070,0
|
|
20240503,114700,87156270,6070,6070,6070,6070,3
|
|
20240503,114600,87138060,6040,6040,6040,6040,62
|
|
20240503,114500,86763580,6040,6040,6040,6040,0
|
|
20240503,114400,86763580,6040,6040,6040,6040,0
|
|
20240503,114300,86763580,6040,6040,6040,6040,0
|
|
20240503,114200,86763580,6040,6040,6040,6040,0
|
|
20240503,114100,86763580,6040,6040,6040,6040,0
|
|
20240503,114000,86763580,6040,6040,6040,6040,100
|
|
20240503,113900,86159580,6040,6040,6040,6040,0
|
|
20240503,113800,86159580,6040,6040,6040,6040,0
|
|
20240503,113700,86159580,6040,6040,6040,6040,0
|
|
20240503,113600,86159580,6040,6040,6040,6040,0
|
|
20240503,113500,86159580,6040,6040,6040,6040,0
|
|
20240503,113400,86159580,6040,6040,6040,6040,24
|
|
20240503,113300,86014620,6040,6040,6040,6040,0
|
|
20240503,113200,86014620,6040,6040,6040,6040,0
|
|
20240503,113100,86014620,6040,6040,6040,6040,0
|
|
20240503,113000,86014620,6040,6020,6040,6020,900
|
|
20240503,112900,80582340,6020,6020,6020,6020,3
|
|
20240503,112800,80564280,6020,6020,6020,6020,0
|
|
20240503,112700,80564280,6020,6020,6020,6020,0
|
|
20240503,112600,80564280,6020,6020,6020,6020,10
|
|
20240503,112500,80504080,6030,6030,6030,6030,0
|
|
20240503,112400,80504080,6030,6030,6030,6030,0
|
|
20240503,112300,80504080,6030,6030,6030,6030,0
|
|
20240503,112200,80504080,6030,6030,6030,6030,0
|
|
20240503,112100,80504080,6030,6030,6030,6030,0
|
|
20240503,112000,80504080,6030,6030,6030,6030,0
|
|
20240503,111900,80504080,6030,6030,6030,6030,0
|
|
20240503,111800,80504080,6030,6030,6030,6030,0
|
|
20240503,111700,80504080,6030,6030,6030,6030,0
|
|
20240503,111600,80504080,6030,6030,6030,6030,0
|
|
20240503,111500,80504080,6030,6030,6030,6030,0
|
|
20240503,111400,80504080,6030,6030,6030,6030,0
|
|
20240503,111300,80504080,6030,6030,6030,6030,0
|
|
20240503,111200,80504080,6030,6030,6030,6030,0
|
|
20240503,111100,80504080,6030,6030,6030,6030,2
|
|
20240503,111000,80492020,6030,6030,6030,6030,0
|
|
20240503,110900,80492020,6030,6030,6030,6030,10
|
|
20240503,110800,80431720,5980,6000,6000,5980,1650
|
|
20240503,110700,70556240,6000,6000,6000,6000,0
|
|
20240503,110600,70556240,6000,6000,6000,6000,0
|
|
20240503,110500,70556240,6000,6000,6000,6000,0
|
|
20240503,110400,70556240,6000,6000,6000,6000,0
|
|
20240503,110300,70556240,6000,6000,6000,6000,0
|
|
20240503,110200,70556240,6000,6000,6000,6000,0
|
|
20240503,110100,70556240,6000,6000,6000,6000,0
|
|
20240503,110000,70556240,6000,6000,6000,6000,0
|
|
20240503,105900,70556240,6000,6000,6000,6000,100
|
|
20240503,105800,69956240,6000,6000,6000,6000,0
|
|
20240503,105700,69956240,6000,6000,6000,6000,0
|
|
20240503,105600,69956240,6000,6020,6020,6000,1200
|
|
20240503,105500,62751790,6000,6000,6000,6000,0
|
|
20240503,105400,62751790,6000,6000,6000,6000,0
|
|
20240503,105300,62751790,6000,6050,6050,6000,5155
|
|
20240503,105200,31779960,6050,6050,6050,6050,0
|
|
20240503,105100,31779960,6050,6050,6050,6050,1
|
|
20240503,105000,31773910,6080,6080,6080,6080,0
|
|
20240503,104900,31773910,6080,6070,6080,6070,107
|
|
20240503,104800,31123650,6060,6060,6060,6060,0
|
|
20240503,104700,31123650,6060,6060,6060,6060,17
|
|
20240503,104600,31020630,6060,6060,6060,6060,0
|
|
20240503,104500,31020630,6060,6060,6060,6060,0
|
|
20240503,104400,31020630,6060,6060,6060,6060,0
|
|
20240503,104300,31020630,6060,6060,6060,6060,0
|
|
20240503,104200,31020630,6060,6060,6060,6060,0
|
|
20240503,104100,31020630,6060,6060,6060,6060,0
|
|
20240503,104000,31020630,6060,6060,6060,6060,1
|
|
20240503,103900,31014570,6070,6070,6070,6070,0
|
|
20240503,103800,31014570,6070,6070,6070,6070,0
|
|
20240503,103700,31014570,6070,6070,6070,6070,0
|
|
20240503,103600,31014570,6070,6070,6070,6070,0
|
|
20240503,103500,31014570,6070,6070,6070,6070,0
|
|
20240503,103400,31014570,6070,6070,6070,6070,0
|
|
20240503,103300,31014570,6070,6070,6070,6070,0
|
|
20240503,103200,31014570,6070,6070,6070,6070,0
|
|
20240503,103100,31014570,6070,6070,6070,6070,24
|
|
20240503,103000,30868890,6070,6070,6070,6070,0
|
|
20240503,102900,30868890,6070,6070,6070,6070,0
|
|
20240503,102800,30868890,6070,6070,6070,6070,0
|
|
20240503,102700,30868890,6070,6070,6070,6070,0
|
|
20240503,102600,30868890,6070,6070,6070,6070,0
|
|
20240503,102500,30868890,6070,6070,6070,6070,0
|
|
20240503,102400,30868890,6070,6070,6070,6070,0
|
|
20240503,102300,30868890,6070,6070,6070,6070,0
|
|
20240503,102200,30868890,6070,6070,6070,6070,0
|
|
20240503,102100,30868890,6070,6070,6070,6070,5
|
|
20240503,102000,30838540,6070,6070,6070,6070,0
|
|
20240503,101900,30838540,6070,6070,6070,6070,7
|
|
20240503,101800,30796050,6070,6070,6070,6070,0
|
|
20240503,101700,30796050,6070,6070,6070,6070,45
|
|
20240503,101600,30522900,6020,6060,6060,6020,600
|
|
20240503,101500,26908350,6070,6070,6070,6070,5
|
|
20240503,101400,26878000,6030,6030,6030,6030,0
|
|
20240503,101300,26878000,6030,6030,6030,6030,0
|
|
20240503,101200,26878000,6030,6030,6030,6030,0
|
|
20240503,101100,26878000,6030,6030,6030,6030,0
|
|
20240503,101000,26878000,6030,6030,6030,6030,0
|
|
20240503,100900,26878000,6030,6040,6040,6030,90
|
|
20240503,100800,26334660,6050,6050,6050,6050,30
|
|
20240503,100700,26153160,6060,6060,6060,6060,20
|
|
20240503,100600,26031960,6070,6070,6070,6070,1
|
|
20240503,100500,26025890,6070,6070,6070,6070,0
|
|
20240503,100400,26025890,6070,6070,6070,6070,0
|
|
20240503,100300,26025890,6070,6070,6070,6070,0
|
|
20240503,100200,26025890,6070,6070,6070,6070,0
|
|
20240503,100100,26025890,6070,6070,6070,6070,0
|
|
20240503,100000,26025890,6070,6070,6070,6070,1
|
|
20240503,095900,26019820,6070,6070,6070,6070,0
|
|
20240503,095800,26019820,6070,6070,6070,6070,0
|
|
20240503,095700,26019820,6070,6070,6070,6070,0
|
|
20240503,095600,26019820,6070,6070,6070,6070,0
|
|
20240503,095500,26019820,6070,6070,6070,6070,30
|
|
20240503,095400,25837720,6070,6070,6070,6070,1
|
|
20240503,095300,25831650,6070,6070,6070,6070,0
|
|
20240503,095200,25831650,6070,6070,6070,6070,8
|
|
20240503,095100,25783090,6070,6070,6070,6070,0
|
|
20240503,095000,25783090,6070,6070,6070,6070,3
|
|
20240503,094900,25764880,6050,6050,6050,6050,0
|
|
20240503,094800,25764880,6050,6050,6050,6050,243
|
|
20240503,094700,24294730,6050,6050,6050,6050,0
|
|
20240503,094600,24294730,6050,6050,6050,6050,0
|
|
20240503,094500,24294730,6050,6050,6050,6050,0
|
|
20240503,094400,24294730,6050,6050,6050,6050,0
|
|
20240503,094300,24294730,6050,6050,6050,6050,1
|
|
20240503,094200,24288680,6050,6050,6050,6050,0
|
|
20240503,094100,24288680,6050,6050,6050,6050,0
|
|
20240503,094000,24288680,6050,6050,6050,6050,10
|
|
20240503,093900,24228180,6050,6030,6050,6030,1097
|
|
20240503,093800,17613150,6030,6030,6030,6030,10
|
|
20240503,093700,17552850,6030,6040,6040,6030,451
|
|
20240503,093600,14832310,6070,6070,6070,6070,39
|
|
20240503,093500,14595580,6080,6080,6080,6080,0
|
|
20240503,093400,14595580,6080,6080,6080,6080,0
|
|
20240503,093300,14595580,6080,6080,6080,6080,0
|
|
20240503,093200,14595580,6080,6080,6080,6080,0
|
|
20240503,093100,14595580,6080,6080,6080,6080,0
|
|
20240503,093000,14595580,6080,6080,6080,6080,0
|
|
20240503,092900,14595580,6080,6080,6080,6080,0
|
|
20240503,092800,14595580,6080,6080,6080,6080,0
|
|
20240503,092700,14595580,6080,6080,6080,6080,1
|
|
20240503,092600,14589500,6080,6080,6080,6080,0
|
|
20240503,092500,14589500,6080,6080,6080,6080,0
|
|
20240503,092400,14589500,6080,6080,6080,6080,1
|
|
20240503,092300,14583420,6070,6070,6070,6070,0
|
|
20240503,092200,14583420,6070,6070,6070,6070,0
|
|
20240503,092100,14583420,6070,6070,6070,6070,0
|
|
20240503,092000,14583420,6070,6070,6070,6070,0
|
|
20240503,091900,14583420,6070,6070,6070,6070,0
|
|
20240503,091800,14583420,6070,6070,6070,6070,26
|
|
20240503,091700,14425600,6040,6040,6040,6040,0
|
|
20240503,091600,14425600,6040,6050,6050,6040,110
|
|
20240503,091500,13761090,6070,6080,6080,6070,97
|
|
20240503,091400,13172280,6080,6080,6080,6080,0
|
|
20240503,091300,13172280,6080,6080,6080,6080,0
|
|
20240503,091200,13172280,6080,6080,6080,6080,1
|
|
20240503,091100,13166200,6050,6050,6050,6050,0
|
|
20240503,091000,13166200,6050,6050,6050,6050,0
|
|
20240503,090900,13166200,6050,6050,6050,6050,0
|
|
20240503,090800,13166200,6050,6050,6050,6050,0
|
|
20240503,090700,13166200,6050,6050,6050,6050,100
|
|
20240503,090600,12561200,6080,6080,6080,6080,0
|
|
20240503,090500,12561200,6080,6040,6080,6040,24
|
|
20240503,090400,12416080,6030,6050,6050,6030,1988
|
|
20240503,090300,419160,6050,6050,6050,6050,12
|
|
20240503,090200,346560,6080,6080,6080,6080,0
|
|
20240503,090100,346560,6080,6080,6080,6080,0
|
|
20240503,090000,346560,6080,6080,6080,6080,57
|