605 lines
28 KiB
CSV
605 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,190200,77988290,9090,9090,9090,9090,53
|
|
20240502,190100,77988290,9090,9090,9090,9090,0
|
|
20240502,190000,77988290,9090,9090,9090,9090,0
|
|
20240502,185900,77988290,9090,9090,9090,9090,0
|
|
20240502,185800,77988290,9090,9090,9090,9090,0
|
|
20240502,185700,77988290,9090,9090,9090,9090,0
|
|
20240502,185600,77988290,9090,9090,9090,9090,0
|
|
20240502,185500,77988290,9090,9090,9090,9090,0
|
|
20240502,185400,77988290,9090,9090,9090,9090,0
|
|
20240502,185300,77988290,9090,9090,9090,9090,0
|
|
20240502,185200,77988290,9090,9090,9090,9090,0
|
|
20240502,185100,77988290,9090,9090,9090,9090,0
|
|
20240502,185000,77988290,9090,9090,9090,9090,0
|
|
20240502,184900,77988290,9090,9090,9090,9090,0
|
|
20240502,184800,77988290,9090,9090,9090,9090,0
|
|
20240502,184700,77988290,9090,9090,9090,9090,0
|
|
20240502,184600,77988290,9090,9090,9090,9090,0
|
|
20240502,184500,77988290,9090,9090,9090,9090,0
|
|
20240502,184400,77988290,9090,9090,9090,9090,0
|
|
20240502,184300,77988290,9090,9090,9090,9090,0
|
|
20240502,184200,77988290,9090,9090,9090,9090,0
|
|
20240502,184100,77988290,9090,9090,9090,9090,0
|
|
20240502,184000,77988290,9090,9090,9090,9090,0
|
|
20240502,183900,77988290,9090,9090,9090,9090,0
|
|
20240502,183800,77988290,9090,9090,9090,9090,0
|
|
20240502,183700,77988290,9090,9090,9090,9090,0
|
|
20240502,183600,77988290,9090,9090,9090,9090,0
|
|
20240502,183500,77988290,9090,9090,9090,9090,0
|
|
20240502,183400,77988290,9090,9090,9090,9090,0
|
|
20240502,183300,77988290,9090,9090,9090,9090,0
|
|
20240502,183200,77988290,9090,9090,9090,9090,53
|
|
20240502,183100,77988290,9090,9090,9090,9090,0
|
|
20240502,183000,77988290,9090,9090,9090,9090,0
|
|
20240502,182900,77988290,9090,9090,9090,9090,0
|
|
20240502,182800,77988290,9090,9090,9090,9090,0
|
|
20240502,182700,77988290,9090,9090,9090,9090,0
|
|
20240502,182600,77988290,9090,9090,9090,9090,0
|
|
20240502,182500,77988290,9090,9090,9090,9090,0
|
|
20240502,182400,77988290,9090,9090,9090,9090,0
|
|
20240502,182300,77988290,9090,9090,9090,9090,0
|
|
20240502,182200,77988290,9090,9090,9090,9090,0
|
|
20240502,182100,77988290,9090,9090,9090,9090,0
|
|
20240502,182000,77988290,9090,9090,9090,9090,0
|
|
20240502,181900,77988290,9090,9090,9090,9090,0
|
|
20240502,181800,77988290,9090,9090,9090,9090,0
|
|
20240502,181700,77988290,9090,9090,9090,9090,0
|
|
20240502,181600,77988290,9090,9090,9090,9090,0
|
|
20240502,181500,77988290,9090,9090,9090,9090,0
|
|
20240502,181400,77988290,9090,9090,9090,9090,0
|
|
20240502,181300,77988290,9090,9090,9090,9090,0
|
|
20240502,181200,77988290,9090,9090,9090,9090,0
|
|
20240502,181100,77988290,9090,9090,9090,9090,0
|
|
20240502,181000,77988290,9090,9090,9090,9090,0
|
|
20240502,180900,77988290,9090,9090,9090,9090,0
|
|
20240502,180800,77988290,9090,9090,9090,9090,0
|
|
20240502,180700,77988290,9090,9090,9090,9090,0
|
|
20240502,180600,77988290,9090,9090,9090,9090,0
|
|
20240502,180500,77988290,9090,9090,9090,9090,0
|
|
20240502,180400,77988290,9090,9090,9090,9090,0
|
|
20240502,180300,77988290,9090,9090,9090,9090,0
|
|
20240502,180200,77988290,9090,9090,9090,9090,53
|
|
20240502,180100,77988290,9090,9090,9090,9090,0
|
|
20240502,180000,77988290,9090,9090,9090,9090,0
|
|
20240502,175900,77988290,9090,9090,9090,9090,0
|
|
20240502,175800,77988290,9090,9090,9090,9090,0
|
|
20240502,175700,77988290,9090,9090,9090,9090,0
|
|
20240502,175600,77988290,9090,9090,9090,9090,0
|
|
20240502,175500,77988290,9090,9090,9090,9090,0
|
|
20240502,175400,77988290,9090,9090,9090,9090,0
|
|
20240502,175300,77988290,9090,9090,9090,9090,0
|
|
20240502,175200,77988290,9090,9090,9090,9090,0
|
|
20240502,175100,77988290,9090,9090,9090,9090,0
|
|
20240502,175000,77988290,9090,9090,9090,9090,0
|
|
20240502,174900,77988290,9090,9090,9090,9090,0
|
|
20240502,174800,77988290,9090,9090,9090,9090,0
|
|
20240502,174700,77988290,9090,9090,9090,9090,0
|
|
20240502,174600,77988290,9090,9090,9090,9090,0
|
|
20240502,174500,77988290,9090,9090,9090,9090,0
|
|
20240502,174400,77988290,9090,9090,9090,9090,0
|
|
20240502,174300,77988290,9090,9090,9090,9090,0
|
|
20240502,174200,77988290,9090,9090,9090,9090,0
|
|
20240502,174100,77988290,9090,9090,9090,9090,0
|
|
20240502,174000,77988290,9090,9090,9090,9090,0
|
|
20240502,173900,77988290,9090,9090,9090,9090,0
|
|
20240502,173800,77988290,9090,9090,9090,9090,0
|
|
20240502,173700,77988290,9090,9090,9090,9090,0
|
|
20240502,173600,77988290,9090,9090,9090,9090,0
|
|
20240502,173500,77988290,9090,9090,9090,9090,0
|
|
20240502,173400,77988290,9090,9090,9090,9090,0
|
|
20240502,173300,77988290,9090,9090,9090,9090,0
|
|
20240502,173200,77988290,9090,9090,9090,9090,53
|
|
20240502,173100,77988290,9090,9090,9090,9090,0
|
|
20240502,173000,77988290,9090,9090,9090,9090,0
|
|
20240502,172900,77988290,9090,9090,9090,9090,0
|
|
20240502,172800,77988290,9090,9090,9090,9090,0
|
|
20240502,172700,77988290,9090,9090,9090,9090,0
|
|
20240502,172600,77988290,9090,9090,9090,9090,0
|
|
20240502,172500,77988290,9090,9090,9090,9090,0
|
|
20240502,172400,77988290,9090,9090,9090,9090,0
|
|
20240502,172300,77988290,9090,9090,9090,9090,0
|
|
20240502,172200,77988290,9090,9090,9090,9090,0
|
|
20240502,172100,77988290,9090,9090,9090,9090,0
|
|
20240502,172000,77988290,9090,9090,9090,9090,0
|
|
20240502,171900,77988290,9090,9090,9090,9090,0
|
|
20240502,171800,77988290,9090,9090,9090,9090,0
|
|
20240502,171700,77988290,9090,9090,9090,9090,0
|
|
20240502,171600,77988290,9090,9090,9090,9090,0
|
|
20240502,171500,77988290,9090,9090,9090,9090,0
|
|
20240502,171400,77988290,9090,9090,9090,9090,0
|
|
20240502,171300,77988290,9090,9090,9090,9090,0
|
|
20240502,171200,77988290,9090,9090,9090,9090,0
|
|
20240502,171100,77988290,9090,9090,9090,9090,0
|
|
20240502,171000,77988290,9090,9090,9090,9090,0
|
|
20240502,170900,77988290,9090,9090,9090,9090,0
|
|
20240502,170800,77988290,9090,9090,9090,9090,0
|
|
20240502,170700,77988290,9090,9090,9090,9090,0
|
|
20240502,170600,77988290,9090,9090,9090,9090,0
|
|
20240502,170500,77988290,9090,9090,9090,9090,0
|
|
20240502,170400,77988290,9090,9090,9090,9090,0
|
|
20240502,170300,77988290,9090,9090,9090,9090,0
|
|
20240502,170200,77988290,9090,9090,9090,9090,53
|
|
20240502,170100,77988290,9090,9090,9090,9090,0
|
|
20240502,170000,77988290,9090,9090,9090,9090,0
|
|
20240502,165900,77988290,9090,9090,9090,9090,0
|
|
20240502,165800,77988290,9090,9090,9090,9090,0
|
|
20240502,165700,77988290,9090,9090,9090,9090,0
|
|
20240502,165600,77988290,9090,9090,9090,9090,0
|
|
20240502,165500,77988290,9090,9090,9090,9090,0
|
|
20240502,165400,77988290,9090,9090,9090,9090,0
|
|
20240502,165300,77988290,9090,9090,9090,9090,0
|
|
20240502,165200,77988290,9090,9090,9090,9090,0
|
|
20240502,165100,77988290,9090,9090,9090,9090,0
|
|
20240502,165000,77988290,9090,9090,9090,9090,0
|
|
20240502,164900,77988290,9090,9090,9090,9090,0
|
|
20240502,164800,77988290,9090,9090,9090,9090,0
|
|
20240502,164700,77988290,9090,9090,9090,9090,0
|
|
20240502,164600,77988290,9090,9090,9090,9090,0
|
|
20240502,164500,77988290,9090,9090,9090,9090,0
|
|
20240502,164400,77988290,9090,9090,9090,9090,0
|
|
20240502,164300,77988290,9090,9090,9090,9090,0
|
|
20240502,164200,77988290,9090,9090,9090,9090,0
|
|
20240502,164100,77988290,9090,9090,9090,9090,0
|
|
20240502,164000,77988290,9090,9090,9090,9090,0
|
|
20240502,163900,77988290,9090,9090,9090,9090,0
|
|
20240502,163800,77988290,9090,9090,9090,9090,0
|
|
20240502,163700,77988290,9090,9090,9090,9090,0
|
|
20240502,163600,77988290,9090,9090,9090,9090,0
|
|
20240502,163500,77988290,9090,9090,9090,9090,0
|
|
20240502,163400,77988290,9090,9090,9090,9090,0
|
|
20240502,163300,77988290,9090,9090,9090,9090,0
|
|
20240502,163200,77988290,9090,9090,9090,9090,53
|
|
20240502,163100,77988290,9090,9090,9090,9090,0
|
|
20240502,163000,77988290,9090,9090,9090,9090,0
|
|
20240502,162900,77988290,9090,9090,9090,9090,0
|
|
20240502,162800,77988290,9090,9090,9090,9090,0
|
|
20240502,162700,77988290,9090,9090,9090,9090,0
|
|
20240502,162600,77988290,9090,9090,9090,9090,0
|
|
20240502,162500,77988290,9090,9090,9090,9090,0
|
|
20240502,162400,77988290,9090,9090,9090,9090,0
|
|
20240502,162300,77988290,9090,9090,9090,9090,0
|
|
20240502,162200,77988290,9090,9090,9090,9090,0
|
|
20240502,162100,77988290,9090,9090,9090,9090,0
|
|
20240502,162000,77988290,9090,9090,9090,9090,0
|
|
20240502,161900,77988290,9090,9090,9090,9090,0
|
|
20240502,161800,77988290,9090,9090,9090,9090,0
|
|
20240502,161700,77988290,9090,9090,9090,9090,0
|
|
20240502,161600,77988290,9090,9090,9090,9090,0
|
|
20240502,161500,77988290,9090,9090,9090,9090,0
|
|
20240502,161400,77988290,9090,9090,9090,9090,0
|
|
20240502,161300,77988290,9090,9090,9090,9090,0
|
|
20240502,161200,77988290,9090,9090,9090,9090,0
|
|
20240502,161100,77988290,9090,9090,9090,9090,0
|
|
20240502,161000,77988290,9090,9090,9090,9090,0
|
|
20240502,160900,77988290,9090,9090,9090,9090,0
|
|
20240502,160800,77988290,9090,9090,9090,9090,0
|
|
20240502,160700,77988290,9090,9090,9090,9090,0
|
|
20240502,160600,77988290,9090,9090,9090,9090,0
|
|
20240502,160500,77988290,9090,9090,9090,9090,0
|
|
20240502,160400,77988290,9090,9090,9090,9090,0
|
|
20240502,160300,77988290,9090,9090,9090,9090,0
|
|
20240502,160200,77988290,9090,9090,9090,9090,53
|
|
20240502,160100,77988290,9090,9090,9090,9090,0
|
|
20240502,160000,77988290,9090,9090,9090,9090,0
|
|
20240502,155900,77988290,9090,9090,9090,9090,0
|
|
20240502,155800,77988290,9090,9090,9090,9090,0
|
|
20240502,155700,77988290,9090,9090,9090,9090,0
|
|
20240502,155600,77988290,9090,9090,9090,9090,0
|
|
20240502,155500,77988290,9090,9090,9090,9090,0
|
|
20240502,155400,77988290,9090,9090,9090,9090,0
|
|
20240502,155300,77988290,9090,9090,9090,9090,0
|
|
20240502,155200,77988290,9090,9090,9090,9090,0
|
|
20240502,155100,77988290,9090,9090,9090,9090,0
|
|
20240502,155000,77988290,9090,9090,9090,9090,0
|
|
20240502,154900,77988290,9090,9090,9090,9090,0
|
|
20240502,154800,77988290,9090,9090,9090,9090,0
|
|
20240502,154700,77988290,9090,9090,9090,9090,0
|
|
20240502,154600,77988290,9090,9090,9090,9090,0
|
|
20240502,154500,77988290,9090,9090,9090,9090,0
|
|
20240502,154400,77988290,9090,9090,9090,9090,0
|
|
20240502,154300,77988290,9090,9090,9090,9090,0
|
|
20240502,154200,77988290,9090,9090,9090,9090,0
|
|
20240502,154100,77988290,9090,9090,9090,9090,0
|
|
20240502,154000,77988290,9090,9090,9090,9090,0
|
|
20240502,153900,77988290,9090,9090,9090,9090,0
|
|
20240502,153800,77988290,9090,9090,9090,9090,0
|
|
20240502,153700,77988290,9090,9090,9090,9090,0
|
|
20240502,153600,77988290,9090,9090,9090,9090,0
|
|
20240502,153500,77988290,9090,9090,9090,9090,0
|
|
20240502,153400,77988290,9090,9090,9090,9090,0
|
|
20240502,153300,77988290,9090,9090,9090,9090,0
|
|
20240502,153200,77988290,9090,9090,9090,9090,53
|
|
20240502,153100,77988290,9090,9090,9090,9090,0
|
|
20240502,153000,77988290,9090,9090,9090,9090,53
|
|
20240502,152900,77506520,9070,9070,9070,9070,0
|
|
20240502,152800,77506520,9070,9070,9070,9070,0
|
|
20240502,152700,77506520,9070,9070,9070,9070,0
|
|
20240502,152600,77506520,9070,9070,9070,9070,0
|
|
20240502,152500,77506520,9070,9070,9070,9070,0
|
|
20240502,152400,77506520,9070,9070,9070,9070,0
|
|
20240502,152300,77506520,9070,9070,9070,9070,0
|
|
20240502,152200,77506520,9070,9070,9070,9070,0
|
|
20240502,152100,77506520,9070,9070,9070,9070,0
|
|
20240502,152000,77506520,9070,9070,9070,9070,0
|
|
20240502,151900,77506520,9070,9060,9070,9060,35
|
|
20240502,151800,77189260,9060,9060,9060,9060,0
|
|
20240502,151700,77189260,9060,9070,9070,9060,24
|
|
20240502,151600,76971800,9070,9070,9070,9070,0
|
|
20240502,151500,76971800,9070,9070,9070,9070,48
|
|
20240502,151400,76536440,9070,9070,9070,9070,44
|
|
20240502,151300,76137360,9070,9070,9070,9070,6
|
|
20240502,151200,76082940,9090,9090,9090,9090,2
|
|
20240502,151100,76064760,9090,9090,9090,9090,0
|
|
20240502,151000,76064760,9090,9090,9090,9090,2
|
|
20240502,150900,76046580,9070,9070,9070,9070,19
|
|
20240502,150800,75874250,9090,9090,9090,9090,0
|
|
20240502,150700,75874250,9090,9090,9090,9090,29
|
|
20240502,150600,75610640,9090,9090,9090,9090,0
|
|
20240502,150500,75610640,9090,9070,9090,9070,16
|
|
20240502,150400,75465480,9090,9090,9090,9090,0
|
|
20240502,150300,75465480,9090,9090,9090,9090,0
|
|
20240502,150200,75465480,9090,9070,9090,9070,169
|
|
20240502,150100,73932410,9070,9070,9070,9070,0
|
|
20240502,150000,73932410,9070,9070,9070,9070,1
|
|
20240502,145900,73923340,9090,9090,9090,9090,0
|
|
20240502,145800,73923340,9090,9090,9090,9090,0
|
|
20240502,145700,73923340,9090,9090,9090,9090,0
|
|
20240502,145600,73923340,9090,9090,9090,9090,0
|
|
20240502,145500,73923340,9090,9090,9090,9090,2
|
|
20240502,145400,73905160,9080,9080,9080,9080,100
|
|
20240502,145300,72997160,9090,9090,9090,9090,0
|
|
20240502,145200,72997160,9090,9080,9090,9080,23
|
|
20240502,145100,72788190,9080,9090,9090,9080,29
|
|
20240502,145000,72524770,9090,9090,9090,9090,0
|
|
20240502,144900,72524770,9090,9090,9090,9090,0
|
|
20240502,144800,72524770,9090,9090,9090,9090,30
|
|
20240502,144700,72252070,9090,9090,9090,9090,0
|
|
20240502,144600,72252070,9090,9090,9090,9090,0
|
|
20240502,144500,72252070,9090,9090,9090,9090,0
|
|
20240502,144400,72252070,9090,9090,9090,9090,2
|
|
20240502,144300,72233890,9080,9080,9080,9080,0
|
|
20240502,144200,72233890,9080,9080,9080,9080,0
|
|
20240502,144100,72233890,9080,9080,9080,9080,5
|
|
20240502,144000,72188490,9090,9090,9090,9090,0
|
|
20240502,143900,72188490,9090,9090,9090,9090,0
|
|
20240502,143800,72188490,9090,9090,9090,9090,3
|
|
20240502,143700,72161220,9090,9090,9090,9090,0
|
|
20240502,143600,72161220,9090,9090,9090,9090,0
|
|
20240502,143500,72161220,9090,9090,9090,9090,0
|
|
20240502,143400,72161220,9090,9090,9090,9090,0
|
|
20240502,143300,72161220,9090,9090,9090,9090,0
|
|
20240502,143200,72161220,9090,9090,9090,9090,2
|
|
20240502,143100,72143040,9070,9070,9070,9070,0
|
|
20240502,143000,72143040,9070,9070,9070,9070,0
|
|
20240502,142900,72143040,9070,9070,9070,9070,0
|
|
20240502,142800,72143040,9070,9070,9070,9070,0
|
|
20240502,142700,72143040,9070,9070,9070,9070,0
|
|
20240502,142600,72143040,9070,9070,9070,9070,0
|
|
20240502,142500,72143040,9070,9070,9070,9070,0
|
|
20240502,142400,72143040,9070,9070,9070,9070,0
|
|
20240502,142300,72143040,9070,9070,9070,9070,0
|
|
20240502,142200,72143040,9070,9070,9070,9070,0
|
|
20240502,142100,72143040,9070,9080,9080,9070,81
|
|
20240502,142000,71408250,9090,9090,9090,9090,0
|
|
20240502,141900,71408250,9090,9090,9090,9090,0
|
|
20240502,141800,71408250,9090,9090,9090,9090,0
|
|
20240502,141700,71408250,9090,9090,9090,9090,0
|
|
20240502,141600,71408250,9090,9090,9090,9090,50
|
|
20240502,141500,70953750,9090,9090,9090,9090,400
|
|
20240502,141400,67317750,9090,9090,9090,9090,0
|
|
20240502,141300,67317750,9090,9090,9090,9090,0
|
|
20240502,141200,67317750,9090,9090,9090,9090,3
|
|
20240502,141100,67290480,9070,9070,9070,9070,0
|
|
20240502,141000,67290480,9070,9070,9070,9070,0
|
|
20240502,140900,67290480,9070,9070,9070,9070,0
|
|
20240502,140800,67290480,9070,9070,9070,9070,0
|
|
20240502,140700,67290480,9070,9070,9070,9070,0
|
|
20240502,140600,67290480,9070,9070,9070,9070,1
|
|
20240502,140500,67281410,9090,9090,9090,9090,0
|
|
20240502,140400,67281410,9090,9090,9090,9090,0
|
|
20240502,140300,67281410,9090,9090,9090,9090,0
|
|
20240502,140200,67281410,9090,9090,9090,9090,0
|
|
20240502,140100,67281410,9090,9090,9090,9090,0
|
|
20240502,140000,67281410,9090,9090,9090,9090,3
|
|
20240502,135900,67254140,9070,9070,9070,9070,0
|
|
20240502,135800,67254140,9070,9070,9070,9070,0
|
|
20240502,135700,67254140,9070,9070,9070,9070,0
|
|
20240502,135600,67254140,9070,9070,9070,9070,312
|
|
20240502,135500,64424300,9070,9070,9070,9070,0
|
|
20240502,135400,64424300,9070,9070,9070,9070,0
|
|
20240502,135300,64424300,9070,9070,9070,9070,0
|
|
20240502,135200,64424300,9070,9070,9070,9070,0
|
|
20240502,135100,64424300,9070,9070,9070,9070,0
|
|
20240502,135000,64424300,9070,9080,9080,9070,24
|
|
20240502,134900,64206460,9090,9090,9090,9090,0
|
|
20240502,134800,64206460,9090,9090,9090,9090,0
|
|
20240502,134700,64206460,9090,9090,9090,9090,0
|
|
20240502,134600,64206460,9090,9090,9090,9090,0
|
|
20240502,134500,64206460,9090,9090,9090,9090,1
|
|
20240502,134400,64197370,9090,9090,9090,9090,1
|
|
20240502,134300,64188280,9090,9090,9090,9090,0
|
|
20240502,134200,64188280,9090,9090,9090,9090,3
|
|
20240502,134100,64161010,9090,9090,9090,9090,5
|
|
20240502,134000,64115560,9070,9070,9070,9070,0
|
|
20240502,133900,64115560,9070,9070,9070,9070,0
|
|
20240502,133800,64115560,9070,9070,9070,9070,0
|
|
20240502,133700,64115560,9070,9070,9070,9070,0
|
|
20240502,133600,64115560,9070,9070,9070,9070,0
|
|
20240502,133500,64115560,9070,9070,9070,9070,13
|
|
20240502,133400,63997650,9070,9070,9070,9070,0
|
|
20240502,133300,63997650,9070,9070,9070,9070,0
|
|
20240502,133200,63997650,9070,9070,9070,9070,0
|
|
20240502,133100,63997650,9070,9070,9070,9070,0
|
|
20240502,133000,63997650,9070,9070,9070,9070,0
|
|
20240502,132900,63997650,9070,9070,9070,9070,0
|
|
20240502,132800,63997650,9070,9070,9070,9070,0
|
|
20240502,132700,63997650,9070,9070,9070,9070,10
|
|
20240502,132600,63906950,9090,9090,9090,9090,0
|
|
20240502,132500,63906950,9090,9090,9090,9090,3
|
|
20240502,132400,63879680,9070,9070,9070,9070,25
|
|
20240502,132300,63652930,9090,9090,9090,9090,0
|
|
20240502,132200,63652930,9090,9090,9090,9090,0
|
|
20240502,132100,63652930,9090,9090,9090,9090,0
|
|
20240502,132000,63652930,9090,9090,9090,9090,0
|
|
20240502,131900,63652930,9090,9090,9090,9090,0
|
|
20240502,131800,63652930,9090,9090,9090,9090,0
|
|
20240502,131700,63652930,9090,9090,9090,9090,2
|
|
20240502,131600,63634750,9070,9070,9070,9070,0
|
|
20240502,131500,63634750,9070,9070,9070,9070,0
|
|
20240502,131400,63634750,9070,9070,9070,9070,0
|
|
20240502,131300,63634750,9070,9070,9070,9070,0
|
|
20240502,131200,63634750,9070,9070,9070,9070,10
|
|
20240502,131100,63544050,9090,9090,9090,9090,0
|
|
20240502,131000,63544050,9090,9090,9090,9090,0
|
|
20240502,130900,63544050,9090,9090,9090,9090,0
|
|
20240502,130800,63544050,9090,9090,9090,9090,0
|
|
20240502,130700,63544050,9090,9090,9090,9090,0
|
|
20240502,130600,63544050,9090,9090,9090,9090,0
|
|
20240502,130500,63544050,9090,9090,9090,9090,0
|
|
20240502,130400,63544050,9090,9090,9090,9090,0
|
|
20240502,130300,63544050,9090,9090,9090,9090,21
|
|
20240502,130200,63353160,9090,9090,9090,9090,0
|
|
20240502,130100,63353160,9090,9090,9090,9090,0
|
|
20240502,130000,63353160,9090,9090,9090,9090,0
|
|
20240502,125900,63353160,9090,9090,9090,9090,0
|
|
20240502,125800,63353160,9090,9090,9090,9090,0
|
|
20240502,125700,63353160,9090,9090,9090,9090,0
|
|
20240502,125600,63353160,9090,9090,9090,9090,0
|
|
20240502,125500,63353160,9090,9090,9090,9090,0
|
|
20240502,125400,63353160,9090,9090,9090,9090,0
|
|
20240502,125300,63353160,9090,9090,9090,9090,0
|
|
20240502,125200,63353160,9090,9090,9090,9090,0
|
|
20240502,125100,63353160,9090,9090,9090,9090,0
|
|
20240502,125000,63353160,9090,9090,9090,9090,2
|
|
20240502,124900,63334980,9090,9090,9090,9090,3
|
|
20240502,124800,63307710,9060,9060,9060,9060,0
|
|
20240502,124700,63307710,9060,9080,9080,9060,232
|
|
20240502,124600,61204990,9090,9090,9090,9090,0
|
|
20240502,124500,61204990,9090,9090,9090,9090,0
|
|
20240502,124400,61204990,9090,9090,9090,9090,0
|
|
20240502,124300,61204990,9090,9090,9090,9090,0
|
|
20240502,124200,61204990,9090,9090,9090,9090,0
|
|
20240502,124100,61204990,9090,9080,9090,9080,3
|
|
20240502,124000,61177730,9080,9080,9080,9080,32
|
|
20240502,123900,60887170,9080,9080,9080,9080,0
|
|
20240502,123800,60887170,9080,9080,9080,9080,0
|
|
20240502,123700,60887170,9080,9080,9080,9080,0
|
|
20240502,123600,60887170,9080,9080,9080,9080,0
|
|
20240502,123500,60887170,9080,9080,9080,9080,0
|
|
20240502,123400,60887170,9080,9080,9080,9080,0
|
|
20240502,123300,60887170,9080,9080,9080,9080,0
|
|
20240502,123200,60887170,9080,9080,9080,9080,3
|
|
20240502,123100,60859930,9080,9080,9080,9080,12
|
|
20240502,123000,60750970,9070,9070,9070,9070,202
|
|
20240502,122900,58918830,9070,9070,9070,9070,1
|
|
20240502,122800,58909760,9080,9080,9080,9080,0
|
|
20240502,122700,58909760,9080,9080,9080,9080,1
|
|
20240502,122600,58900680,9080,9080,9080,9080,1
|
|
20240502,122500,58891600,9090,9090,9090,9090,4
|
|
20240502,122400,58855240,9090,9090,9090,9090,1
|
|
20240502,122300,58846150,9070,9070,9070,9070,0
|
|
20240502,122200,58846150,9070,9070,9070,9070,0
|
|
20240502,122100,58846150,9070,9070,9070,9070,0
|
|
20240502,122000,58846150,9070,9070,9070,9070,0
|
|
20240502,121900,58846150,9070,9070,9070,9070,0
|
|
20240502,121800,58846150,9070,9070,9070,9070,0
|
|
20240502,121700,58846150,9070,9070,9070,9070,0
|
|
20240502,121600,58846150,9070,9070,9070,9070,0
|
|
20240502,121500,58846150,9070,9070,9070,9070,0
|
|
20240502,121400,58846150,9070,9070,9070,9070,0
|
|
20240502,121300,58846150,9070,9080,9080,9070,53
|
|
20240502,121200,58365310,9080,9080,9080,9080,10
|
|
20240502,121100,58274510,9080,9080,9080,9080,0
|
|
20240502,121000,58274510,9080,9080,9080,9080,0
|
|
20240502,120900,58274510,9080,9080,9080,9080,0
|
|
20240502,120800,58274510,9080,9080,9080,9080,0
|
|
20240502,120700,58274510,9080,9080,9080,9080,0
|
|
20240502,120600,58274510,9080,9080,9080,9080,0
|
|
20240502,120500,58274510,9080,9080,9080,9080,8
|
|
20240502,120400,58201870,9080,9080,9080,9080,0
|
|
20240502,120300,58201870,9080,9080,9080,9080,0
|
|
20240502,120200,58201870,9080,9080,9080,9080,0
|
|
20240502,120100,58201870,9080,9080,9080,9080,4
|
|
20240502,120000,58165550,9080,9080,9080,9080,0
|
|
20240502,115900,58165550,9080,9080,9080,9080,0
|
|
20240502,115800,58165550,9080,9080,9080,9080,0
|
|
20240502,115700,58165550,9080,9080,9080,9080,0
|
|
20240502,115600,58165550,9080,9080,9080,9080,0
|
|
20240502,115500,58165550,9080,9080,9080,9080,0
|
|
20240502,115400,58165550,9080,9080,9080,9080,300
|
|
20240502,115300,55441550,9080,9080,9080,9080,0
|
|
20240502,115200,55441550,9080,9080,9080,9080,0
|
|
20240502,115100,55441550,9080,9080,9080,9080,0
|
|
20240502,115000,55441550,9080,9080,9080,9080,181
|
|
20240502,114900,53798070,9080,9080,9080,9080,0
|
|
20240502,114800,53798070,9080,9080,9080,9080,0
|
|
20240502,114700,53798070,9080,9080,9080,9080,3
|
|
20240502,114600,53770830,9080,9080,9080,9080,5
|
|
20240502,114500,53725430,9080,9080,9080,9080,0
|
|
20240502,114400,53725430,9080,9080,9080,9080,0
|
|
20240502,114300,53725430,9080,9080,9080,9080,1
|
|
20240502,114200,53716350,9070,9070,9070,9070,0
|
|
20240502,114100,53716350,9070,9070,9070,9070,0
|
|
20240502,114000,53716350,9070,9070,9070,9070,0
|
|
20240502,113900,53716350,9070,9070,9070,9070,3
|
|
20240502,113800,53689140,9070,9070,9070,9070,50
|
|
20240502,113700,53235640,9060,9060,9060,9060,0
|
|
20240502,113600,53235640,9060,9060,9060,9060,10
|
|
20240502,113500,53145040,9070,9070,9070,9070,0
|
|
20240502,113400,53145040,9070,9070,9070,9070,6
|
|
20240502,113300,53090620,9070,9070,9070,9070,7
|
|
20240502,113200,53027130,9070,9070,9070,9070,180
|
|
20240502,113100,51394530,9070,9070,9070,9070,0
|
|
20240502,113000,51394530,9070,9070,9070,9070,10
|
|
20240502,112900,51303830,9070,9070,9070,9070,5
|
|
20240502,112800,51258480,9070,9070,9070,9070,0
|
|
20240502,112700,51258480,9070,9070,9070,9070,0
|
|
20240502,112600,51258480,9070,9070,9070,9070,0
|
|
20240502,112500,51258480,9070,9070,9070,9070,19
|
|
20240502,112400,51086150,9070,9070,9070,9070,0
|
|
20240502,112300,51086150,9070,9070,9070,9070,0
|
|
20240502,112200,51086150,9070,9070,9070,9070,1
|
|
20240502,112100,51077080,9080,9080,9080,9080,0
|
|
20240502,112000,51077080,9080,9080,9080,9080,25
|
|
20240502,111900,50850080,9050,9050,9050,9050,1
|
|
20240502,111800,50841030,9060,9060,9060,9060,0
|
|
20240502,111700,50841030,9060,9060,9060,9060,41
|
|
20240502,111600,50469570,9060,9060,9060,9060,485
|
|
20240502,111500,46075470,9060,9060,9060,9060,0
|
|
20240502,111400,46075470,9060,9060,9060,9060,50
|
|
20240502,111300,45622470,9060,9060,9060,9060,150
|
|
20240502,111200,44263470,9060,9060,9060,9060,0
|
|
20240502,111100,44263470,9060,9060,9060,9060,1
|
|
20240502,111000,44254410,9080,9080,9080,9080,0
|
|
20240502,110900,44254410,9080,9080,9080,9080,219
|
|
20240502,110800,42265890,9080,9080,9080,9080,146
|
|
20240502,110700,40940210,9080,9080,9080,9080,0
|
|
20240502,110600,40940210,9080,9080,9080,9080,447
|
|
20240502,110500,36881450,9090,9060,9090,9060,367
|
|
20240502,110400,33549800,9090,9090,9090,9090,10
|
|
20240502,110300,33458900,9090,9090,9090,9090,13
|
|
20240502,110200,33340730,9090,9090,9090,9090,2
|
|
20240502,110100,33322550,9060,9060,9060,9060,0
|
|
20240502,110000,33322550,9060,9060,9060,9060,0
|
|
20240502,105900,33322550,9060,9060,9060,9060,1
|
|
20240502,105800,33313490,9060,9080,9080,9060,94
|
|
20240502,105700,32461020,9080,9080,9080,9080,0
|
|
20240502,105600,32461020,9080,9080,9080,9080,160
|
|
20240502,105500,31008220,9110,9110,9110,9110,0
|
|
20240502,105400,31008220,9110,9110,9110,9110,0
|
|
20240502,105300,31008220,9110,9110,9110,9110,0
|
|
20240502,105200,31008220,9110,9110,9110,9110,0
|
|
20240502,105100,31008220,9110,9110,9110,9110,220
|
|
20240502,105000,29004020,9080,9080,9080,9080,0
|
|
20240502,104900,29004020,9080,9080,9080,9080,0
|
|
20240502,104800,29004020,9080,9080,9080,9080,0
|
|
20240502,104700,29004020,9080,9080,9080,9080,0
|
|
20240502,104600,29004020,9080,9100,9100,9080,390
|
|
20240502,104500,25460880,9110,9110,9110,9110,0
|
|
20240502,104400,25460880,9110,9110,9110,9110,0
|
|
20240502,104300,25460880,9110,9110,9110,9110,20
|
|
20240502,104200,25278680,9110,9110,9110,9110,0
|
|
20240502,104100,25278680,9110,9110,9110,9110,0
|
|
20240502,104000,25278680,9110,9110,9110,9110,0
|
|
20240502,103900,25278680,9110,9110,9110,9110,0
|
|
20240502,103800,25278680,9110,9110,9110,9110,1
|
|
20240502,103700,25269570,9110,9110,9110,9110,6
|
|
20240502,103600,25214910,9120,9130,9130,9120,9
|
|
20240502,103500,25132820,9130,9130,9130,9130,0
|
|
20240502,103400,25132820,9130,9130,9130,9130,0
|
|
20240502,103300,25132820,9130,9130,9130,9130,0
|
|
20240502,103200,25132820,9130,9130,9130,9130,0
|
|
20240502,103100,25132820,9130,9130,9130,9130,0
|
|
20240502,103000,25132820,9130,9130,9130,9130,0
|
|
20240502,102900,25132820,9130,9130,9130,9130,0
|
|
20240502,102800,25132820,9130,9130,9130,9130,0
|
|
20240502,102700,25132820,9130,9130,9130,9130,2
|
|
20240502,102600,25114560,9100,9100,9100,9100,0
|
|
20240502,102500,25114560,9100,9100,9100,9100,50
|
|
20240502,102400,24659560,9130,9130,9130,9130,0
|
|
20240502,102300,24659560,9130,9130,9130,9130,1
|
|
20240502,102200,24650430,9090,9090,9090,9090,0
|
|
20240502,102100,24650430,9090,9090,9090,9090,0
|
|
20240502,102000,24650430,9090,9090,9090,9090,0
|
|
20240502,101900,24650430,9090,9090,9090,9090,0
|
|
20240502,101800,24650430,9090,9090,9090,9090,0
|
|
20240502,101700,24650430,9090,9090,9090,9090,6
|
|
20240502,101600,24595890,9130,9130,9130,9130,0
|
|
20240502,101500,24595890,9130,9130,9130,9130,0
|
|
20240502,101400,24595890,9130,9130,9130,9130,0
|
|
20240502,101300,24595890,9130,9130,9130,9130,1
|
|
20240502,101200,24586760,9100,9100,9100,9100,57
|
|
20240502,101100,24068060,9100,9110,9110,9100,59
|
|
20240502,101000,23531150,9100,9100,9100,9100,1
|
|
20240502,100900,23522050,9090,9090,9090,9090,0
|
|
20240502,100800,23522050,9090,9090,9090,9090,0
|
|
20240502,100700,23522050,9090,9090,9090,9090,0
|
|
20240502,100600,23522050,9090,9090,9090,9090,15
|
|
20240502,100500,23385700,9090,9090,9090,9090,0
|
|
20240502,100400,23385700,9090,9090,9090,9090,0
|
|
20240502,100300,23385700,9090,9090,9090,9090,19
|
|
20240502,100200,23212990,9110,9110,9110,9110,1
|
|
20240502,100100,23203880,9130,9130,9130,9130,0
|
|
20240502,100000,23203880,9130,9130,9130,9130,0
|
|
20240502,095900,23203880,9130,9130,9130,9130,0
|
|
20240502,095800,23203880,9130,9130,9130,9130,0
|
|
20240502,095700,23203880,9130,9130,9130,9130,0
|
|
20240502,095600,23203880,9130,9130,9130,9130,0
|
|
20240502,095500,23203880,9130,9130,9130,9130,1
|
|
20240502,095400,23194750,9130,9130,9130,9130,0
|
|
20240502,095300,23194750,9130,9130,9130,9130,0
|
|
20240502,095200,23194750,9130,9130,9130,9130,0
|
|
20240502,095100,23194750,9130,9130,9130,9130,1
|
|
20240502,095000,23185620,9090,9110,9110,9090,202
|
|
20240502,094900,21348870,9130,9130,9130,9130,0
|
|
20240502,094800,21348870,9130,9130,9130,9130,0
|
|
20240502,094700,21348870,9130,9130,9130,9130,0
|
|
20240502,094600,21348870,9130,9130,9130,9130,0
|
|
20240502,094500,21348870,9130,9130,9130,9130,1
|
|
20240502,094400,21339740,9130,9130,9130,9130,1
|
|
20240502,094300,21330610,9130,9130,9130,9130,0
|
|
20240502,094200,21330610,9130,9130,9130,9130,0
|
|
20240502,094100,21330610,9130,9130,9130,9130,6
|
|
20240502,094000,21275830,9130,9130,9130,9130,0
|
|
20240502,093900,21275830,9130,9090,9130,9090,25
|
|
20240502,093800,21048500,9130,9100,9130,9100,227
|
|
20240502,093700,18982710,9100,9100,9100,9100,0
|
|
20240502,093600,18982710,9100,9100,9100,9100,0
|
|
20240502,093500,18982710,9100,9140,9140,9100,341
|
|
20240502,093400,15879530,9090,9090,9090,9090,0
|
|
20240502,093300,15879530,9090,9090,9090,9090,0
|
|
20240502,093200,15879530,9090,9090,9090,9090,0
|
|
20240502,093100,15879530,9090,9090,9090,9090,1
|
|
20240502,093000,15870440,9150,9150,9150,9150,0
|
|
20240502,092900,15870440,9150,9150,9150,9150,0
|
|
20240502,092800,15870440,9150,9150,9150,9150,2
|
|
20240502,092700,15852140,9120,9120,9120,9120,200
|
|
20240502,092600,14028140,9160,9160,9160,9160,0
|
|
20240502,092500,14028140,9160,9160,9160,9160,0
|
|
20240502,092400,14028140,9160,9160,9160,9160,0
|
|
20240502,092300,14028140,9160,9160,9160,9160,0
|
|
20240502,092200,14028140,9160,9090,9160,9090,79
|
|
20240502,092100,13309890,9160,9120,9160,9090,898
|
|
20240502,092000,5134430,9180,9180,9180,9180,0
|
|
20240502,091900,5134430,9180,9180,9180,9180,0
|
|
20240502,091800,5134430,9180,9180,9180,9180,0
|
|
20240502,091700,5134430,9180,9180,9180,9180,0
|
|
20240502,091600,5134430,9180,9180,9180,9180,0
|
|
20240502,091500,5134430,9180,9180,9180,9180,0
|
|
20240502,091400,5134430,9180,9180,9180,9180,0
|
|
20240502,091300,5134430,9180,9180,9180,9180,0
|
|
20240502,091200,5134430,9180,9180,9180,9180,0
|
|
20240502,091100,5134430,9180,9180,9180,9180,0
|
|
20240502,091000,5134430,9180,9170,9180,9170,301
|
|
20240502,090900,2371580,9180,9180,9180,9180,0
|
|
20240502,090800,2371580,9180,9180,9180,9180,0
|
|
20240502,090700,2371580,9180,9180,9180,9180,0
|
|
20240502,090600,2371580,9180,9180,9180,9180,20
|
|
20240502,090500,2187980,9180,9180,9180,9180,0
|
|
20240502,090400,2187980,9180,9180,9180,9180,60
|
|
20240502,090300,1637180,9180,9110,9180,9110,23
|
|
20240502,090200,1427440,9110,9110,9110,9110,1
|
|
20240502,090100,1418330,9170,9170,9170,9170,53
|
|
20240502,090000,932320,9160,9140,9160,9140,102
|