605 lines
28 KiB
CSV
605 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,190200,147996340,9130,9130,9130,9130,42
|
|
20240503,190100,147996340,9130,9130,9130,9130,0
|
|
20240503,190000,147996340,9130,9130,9130,9130,0
|
|
20240503,185900,147996340,9130,9130,9130,9130,0
|
|
20240503,185800,147996340,9130,9130,9130,9130,0
|
|
20240503,185700,147996340,9130,9130,9130,9130,0
|
|
20240503,185600,147996340,9130,9130,9130,9130,0
|
|
20240503,185500,147996340,9130,9130,9130,9130,0
|
|
20240503,185400,147996340,9130,9130,9130,9130,0
|
|
20240503,185300,147996340,9130,9130,9130,9130,0
|
|
20240503,185200,147996340,9130,9130,9130,9130,0
|
|
20240503,185100,147996340,9130,9130,9130,9130,0
|
|
20240503,185000,147996340,9130,9130,9130,9130,0
|
|
20240503,184900,147996340,9130,9130,9130,9130,0
|
|
20240503,184800,147996340,9130,9130,9130,9130,0
|
|
20240503,184700,147996340,9130,9130,9130,9130,0
|
|
20240503,184600,147996340,9130,9130,9130,9130,0
|
|
20240503,184500,147996340,9130,9130,9130,9130,0
|
|
20240503,184400,147996340,9130,9130,9130,9130,0
|
|
20240503,184300,147996340,9130,9130,9130,9130,0
|
|
20240503,184200,147996340,9130,9130,9130,9130,0
|
|
20240503,184100,147996340,9130,9130,9130,9130,0
|
|
20240503,184000,147996340,9130,9130,9130,9130,0
|
|
20240503,183900,147996340,9130,9130,9130,9130,0
|
|
20240503,183800,147996340,9130,9130,9130,9130,0
|
|
20240503,183700,147996340,9130,9130,9130,9130,0
|
|
20240503,183600,147996340,9130,9130,9130,9130,0
|
|
20240503,183500,147996340,9130,9130,9130,9130,0
|
|
20240503,183400,147996340,9130,9130,9130,9130,0
|
|
20240503,183300,147996340,9130,9130,9130,9130,0
|
|
20240503,183200,147996340,9130,9130,9130,9130,42
|
|
20240503,183100,147996340,9130,9130,9130,9130,0
|
|
20240503,183000,147996340,9130,9130,9130,9130,0
|
|
20240503,182900,147996340,9130,9130,9130,9130,0
|
|
20240503,182800,147996340,9130,9130,9130,9130,0
|
|
20240503,182700,147996340,9130,9130,9130,9130,0
|
|
20240503,182600,147996340,9130,9130,9130,9130,0
|
|
20240503,182500,147996340,9130,9130,9130,9130,0
|
|
20240503,182400,147996340,9130,9130,9130,9130,0
|
|
20240503,182300,147996340,9130,9130,9130,9130,0
|
|
20240503,182200,147996340,9130,9130,9130,9130,0
|
|
20240503,182100,147996340,9130,9130,9130,9130,0
|
|
20240503,182000,147996340,9130,9130,9130,9130,0
|
|
20240503,181900,147996340,9130,9130,9130,9130,0
|
|
20240503,181800,147996340,9130,9130,9130,9130,0
|
|
20240503,181700,147996340,9130,9130,9130,9130,0
|
|
20240503,181600,147996340,9130,9130,9130,9130,0
|
|
20240503,181500,147996340,9130,9130,9130,9130,0
|
|
20240503,181400,147996340,9130,9130,9130,9130,0
|
|
20240503,181300,147996340,9130,9130,9130,9130,0
|
|
20240503,181200,147996340,9130,9130,9130,9130,0
|
|
20240503,181100,147996340,9130,9130,9130,9130,0
|
|
20240503,181000,147996340,9130,9130,9130,9130,0
|
|
20240503,180900,147996340,9130,9130,9130,9130,0
|
|
20240503,180800,147996340,9130,9130,9130,9130,0
|
|
20240503,180700,147996340,9130,9130,9130,9130,0
|
|
20240503,180600,147996340,9130,9130,9130,9130,0
|
|
20240503,180500,147996340,9130,9130,9130,9130,0
|
|
20240503,180400,147996340,9130,9130,9130,9130,0
|
|
20240503,180300,147996340,9130,9130,9130,9130,0
|
|
20240503,180200,147996340,9130,9130,9130,9130,42
|
|
20240503,180100,147996340,9130,9130,9130,9130,0
|
|
20240503,180000,147996340,9130,9130,9130,9130,0
|
|
20240503,175900,147996340,9130,9130,9130,9130,0
|
|
20240503,175800,147996340,9130,9130,9130,9130,0
|
|
20240503,175700,147996340,9130,9130,9130,9130,0
|
|
20240503,175600,147996340,9130,9130,9130,9130,0
|
|
20240503,175500,147996340,9130,9130,9130,9130,0
|
|
20240503,175400,147996340,9130,9130,9130,9130,0
|
|
20240503,175300,147996340,9130,9130,9130,9130,0
|
|
20240503,175200,147996340,9130,9130,9130,9130,0
|
|
20240503,175100,147996340,9130,9130,9130,9130,0
|
|
20240503,175000,147996340,9130,9130,9130,9130,0
|
|
20240503,174900,147996340,9130,9130,9130,9130,0
|
|
20240503,174800,147996340,9130,9130,9130,9130,0
|
|
20240503,174700,147996340,9130,9130,9130,9130,0
|
|
20240503,174600,147996340,9130,9130,9130,9130,0
|
|
20240503,174500,147996340,9130,9130,9130,9130,0
|
|
20240503,174400,147996340,9130,9130,9130,9130,0
|
|
20240503,174300,147996340,9130,9130,9130,9130,0
|
|
20240503,174200,147996340,9130,9130,9130,9130,0
|
|
20240503,174100,147996340,9130,9130,9130,9130,0
|
|
20240503,174000,147996340,9130,9130,9130,9130,0
|
|
20240503,173900,147996340,9130,9130,9130,9130,0
|
|
20240503,173800,147996340,9130,9130,9130,9130,0
|
|
20240503,173700,147996340,9130,9130,9130,9130,0
|
|
20240503,173600,147996340,9130,9130,9130,9130,0
|
|
20240503,173500,147996340,9130,9130,9130,9130,0
|
|
20240503,173400,147996340,9130,9130,9130,9130,0
|
|
20240503,173300,147996340,9130,9130,9130,9130,0
|
|
20240503,173200,147996340,9130,9130,9130,9130,42
|
|
20240503,173100,147996340,9130,9130,9130,9130,0
|
|
20240503,173000,147996340,9130,9130,9130,9130,0
|
|
20240503,172900,147996340,9130,9130,9130,9130,0
|
|
20240503,172800,147996340,9130,9130,9130,9130,0
|
|
20240503,172700,147996340,9130,9130,9130,9130,0
|
|
20240503,172600,147996340,9130,9130,9130,9130,0
|
|
20240503,172500,147996340,9130,9130,9130,9130,0
|
|
20240503,172400,147996340,9130,9130,9130,9130,0
|
|
20240503,172300,147996340,9130,9130,9130,9130,0
|
|
20240503,172200,147996340,9130,9130,9130,9130,0
|
|
20240503,172100,147996340,9130,9130,9130,9130,0
|
|
20240503,172000,147996340,9130,9130,9130,9130,0
|
|
20240503,171900,147996340,9130,9130,9130,9130,0
|
|
20240503,171800,147996340,9130,9130,9130,9130,0
|
|
20240503,171700,147996340,9130,9130,9130,9130,0
|
|
20240503,171600,147996340,9130,9130,9130,9130,0
|
|
20240503,171500,147996340,9130,9130,9130,9130,0
|
|
20240503,171400,147996340,9130,9130,9130,9130,0
|
|
20240503,171300,147996340,9130,9130,9130,9130,0
|
|
20240503,171200,147996340,9130,9130,9130,9130,0
|
|
20240503,171100,147996340,9130,9130,9130,9130,0
|
|
20240503,171000,147996340,9130,9130,9130,9130,0
|
|
20240503,170900,147996340,9130,9130,9130,9130,0
|
|
20240503,170800,147996340,9130,9130,9130,9130,0
|
|
20240503,170700,147996340,9130,9130,9130,9130,0
|
|
20240503,170600,147996340,9130,9130,9130,9130,0
|
|
20240503,170500,147996340,9130,9130,9130,9130,0
|
|
20240503,170400,147996340,9130,9130,9130,9130,0
|
|
20240503,170300,147996340,9130,9130,9130,9130,0
|
|
20240503,170200,147996340,9130,9130,9130,9130,42
|
|
20240503,170100,147996340,9130,9130,9130,9130,0
|
|
20240503,170000,147996340,9130,9130,9130,9130,0
|
|
20240503,165900,147996340,9130,9130,9130,9130,0
|
|
20240503,165800,147996340,9130,9130,9130,9130,0
|
|
20240503,165700,147996340,9130,9130,9130,9130,0
|
|
20240503,165600,147996340,9130,9130,9130,9130,0
|
|
20240503,165500,147996340,9130,9130,9130,9130,0
|
|
20240503,165400,147996340,9130,9130,9130,9130,0
|
|
20240503,165300,147996340,9130,9130,9130,9130,0
|
|
20240503,165200,147996340,9130,9130,9130,9130,0
|
|
20240503,165100,147996340,9130,9130,9130,9130,0
|
|
20240503,165000,147996340,9130,9130,9130,9130,0
|
|
20240503,164900,147996340,9130,9130,9130,9130,0
|
|
20240503,164800,147996340,9130,9130,9130,9130,0
|
|
20240503,164700,147996340,9130,9130,9130,9130,0
|
|
20240503,164600,147996340,9130,9130,9130,9130,0
|
|
20240503,164500,147996340,9130,9130,9130,9130,0
|
|
20240503,164400,147996340,9130,9130,9130,9130,0
|
|
20240503,164300,147996340,9130,9130,9130,9130,0
|
|
20240503,164200,147996340,9130,9130,9130,9130,0
|
|
20240503,164100,147996340,9130,9130,9130,9130,0
|
|
20240503,164000,147996340,9130,9130,9130,9130,0
|
|
20240503,163900,147996340,9130,9130,9130,9130,0
|
|
20240503,163800,147996340,9130,9130,9130,9130,0
|
|
20240503,163700,147996340,9130,9130,9130,9130,0
|
|
20240503,163600,147996340,9130,9130,9130,9130,0
|
|
20240503,163500,147996340,9130,9130,9130,9130,0
|
|
20240503,163400,147996340,9130,9130,9130,9130,0
|
|
20240503,163300,147996340,9130,9130,9130,9130,0
|
|
20240503,163200,147996340,9130,9130,9130,9130,42
|
|
20240503,163100,147996340,9130,9130,9130,9130,0
|
|
20240503,163000,147996340,9130,9130,9130,9130,0
|
|
20240503,162900,147996340,9130,9130,9130,9130,0
|
|
20240503,162800,147996340,9130,9130,9130,9130,0
|
|
20240503,162700,147996340,9130,9130,9130,9130,0
|
|
20240503,162600,147996340,9130,9130,9130,9130,0
|
|
20240503,162500,147996340,9130,9130,9130,9130,0
|
|
20240503,162400,147996340,9130,9130,9130,9130,0
|
|
20240503,162300,147996340,9130,9130,9130,9130,0
|
|
20240503,162200,147996340,9130,9130,9130,9130,0
|
|
20240503,162100,147996340,9130,9130,9130,9130,0
|
|
20240503,162000,147996340,9130,9130,9130,9130,0
|
|
20240503,161900,147996340,9130,9130,9130,9130,0
|
|
20240503,161800,147996340,9130,9130,9130,9130,0
|
|
20240503,161700,147996340,9130,9130,9130,9130,0
|
|
20240503,161600,147996340,9130,9130,9130,9130,0
|
|
20240503,161500,147996340,9130,9130,9130,9130,0
|
|
20240503,161400,147996340,9130,9130,9130,9130,0
|
|
20240503,161300,147996340,9130,9130,9130,9130,0
|
|
20240503,161200,147996340,9130,9130,9130,9130,0
|
|
20240503,161100,147996340,9130,9130,9130,9130,0
|
|
20240503,161000,147996340,9130,9130,9130,9130,0
|
|
20240503,160900,147996340,9130,9130,9130,9130,0
|
|
20240503,160800,147996340,9130,9130,9130,9130,0
|
|
20240503,160700,147996340,9130,9130,9130,9130,0
|
|
20240503,160600,147996340,9130,9130,9130,9130,0
|
|
20240503,160500,147996340,9130,9130,9130,9130,0
|
|
20240503,160400,147996340,9130,9130,9130,9130,0
|
|
20240503,160300,147996340,9130,9130,9130,9130,0
|
|
20240503,160200,147996340,9130,9130,9130,9130,42
|
|
20240503,160100,147996340,9130,9130,9130,9130,0
|
|
20240503,160000,147996340,9130,9130,9130,9130,0
|
|
20240503,155900,147996340,9130,9130,9130,9130,0
|
|
20240503,155800,147996340,9130,9130,9130,9130,0
|
|
20240503,155700,147996340,9130,9130,9130,9130,0
|
|
20240503,155600,147996340,9130,9130,9130,9130,0
|
|
20240503,155500,147996340,9130,9130,9130,9130,0
|
|
20240503,155400,147996340,9130,9130,9130,9130,0
|
|
20240503,155300,147996340,9130,9130,9130,9130,0
|
|
20240503,155200,147996340,9130,9130,9130,9130,0
|
|
20240503,155100,147996340,9130,9130,9130,9130,0
|
|
20240503,155000,147996340,9130,9130,9130,9130,0
|
|
20240503,154900,147996340,9130,9130,9130,9130,0
|
|
20240503,154800,147996340,9130,9130,9130,9130,0
|
|
20240503,154700,147996340,9130,9130,9130,9130,0
|
|
20240503,154600,147996340,9130,9130,9130,9130,0
|
|
20240503,154500,147996340,9130,9130,9130,9130,0
|
|
20240503,154400,147996340,9130,9130,9130,9130,0
|
|
20240503,154300,147996340,9130,9130,9130,9130,0
|
|
20240503,154200,147996340,9130,9130,9130,9130,0
|
|
20240503,154100,147996340,9130,9130,9130,9130,0
|
|
20240503,154000,147996340,9130,9130,9130,9130,0
|
|
20240503,153900,147996340,9130,9130,9130,9130,0
|
|
20240503,153800,147996340,9130,9130,9130,9130,0
|
|
20240503,153700,147996340,9130,9130,9130,9130,0
|
|
20240503,153600,147996340,9130,9130,9130,9130,0
|
|
20240503,153500,147996340,9130,9130,9130,9130,0
|
|
20240503,153400,147996340,9130,9130,9130,9130,0
|
|
20240503,153300,147996340,9130,9130,9130,9130,0
|
|
20240503,153200,147996340,9130,9130,9130,9130,42
|
|
20240503,153100,147996340,9130,9130,9130,9130,0
|
|
20240503,153000,147996340,9130,9130,9130,9130,42
|
|
20240503,152900,147612880,9120,9120,9120,9120,0
|
|
20240503,152800,147612880,9120,9120,9120,9120,0
|
|
20240503,152700,147612880,9120,9120,9120,9120,0
|
|
20240503,152600,147612880,9120,9120,9120,9120,0
|
|
20240503,152500,147612880,9120,9120,9120,9120,0
|
|
20240503,152400,147612880,9120,9120,9120,9120,0
|
|
20240503,152300,147612880,9120,9120,9120,9120,0
|
|
20240503,152200,147612880,9120,9120,9120,9120,0
|
|
20240503,152100,147612880,9120,9120,9120,9120,0
|
|
20240503,152000,147612880,9120,9120,9120,9120,0
|
|
20240503,151900,147612880,9120,9120,9120,9120,36
|
|
20240503,151800,147284560,9120,9120,9120,9120,0
|
|
20240503,151700,147284560,9120,9120,9120,9120,203
|
|
20240503,151600,145433200,9120,9120,9120,9120,4
|
|
20240503,151500,145396720,9120,9120,9120,9120,32
|
|
20240503,151400,145104880,9120,9150,9150,9120,201
|
|
20240503,151300,143271040,9150,9150,9150,9150,32
|
|
20240503,151200,142978240,9150,9140,9150,9140,236
|
|
20240503,151100,140820600,9140,9150,9150,9140,16
|
|
20240503,151000,140674350,9150,9150,9150,9150,0
|
|
20240503,150900,140674350,9150,9130,9150,9130,359
|
|
20240503,150800,137393100,9130,9120,9130,9120,413
|
|
20240503,150700,133624240,9120,9120,9120,9120,3
|
|
20240503,150600,133596880,9120,9120,9120,9120,0
|
|
20240503,150500,133596880,9120,9120,9120,9120,24
|
|
20240503,150400,133378000,9120,9120,9120,9120,2
|
|
20240503,150300,133359760,9100,9100,9100,9100,0
|
|
20240503,150200,133359760,9100,9100,9100,9100,406
|
|
20240503,150100,129665160,9100,9100,9100,9100,3
|
|
20240503,150000,129637860,9080,9080,9080,9080,1
|
|
20240503,145900,129628780,9100,9080,9100,9080,32
|
|
20240503,145800,129338200,9100,9100,9100,9100,148
|
|
20240503,145700,127991400,9100,9100,9100,9100,3
|
|
20240503,145600,127964100,9100,9100,9100,9100,666
|
|
20240503,145500,121903500,9100,9100,9100,9100,2
|
|
20240503,145400,121885300,9100,9100,9100,9100,34
|
|
20240503,145300,121575900,9100,9100,9100,9100,0
|
|
20240503,145200,121575900,9100,9100,9100,9100,0
|
|
20240503,145100,121575900,9100,9090,9100,9090,72
|
|
20240503,145000,120921400,9090,9090,9090,9090,10
|
|
20240503,144900,120830500,9090,9090,9090,9090,74
|
|
20240503,144800,120157840,9100,9100,9100,9100,1
|
|
20240503,144700,120148740,9090,9090,9090,9090,0
|
|
20240503,144600,120148740,9090,9090,9090,9090,0
|
|
20240503,144500,120148740,9090,9100,9100,9090,12
|
|
20240503,144400,120039640,9100,9100,9100,9100,2
|
|
20240503,144300,120021440,9090,9080,9090,9080,979
|
|
20240503,144200,111123550,9080,9080,9080,9080,1
|
|
20240503,144100,111114470,9080,9080,9080,9080,170
|
|
20240503,144000,109570870,9080,9080,9080,9080,0
|
|
20240503,143900,109570870,9080,9080,9080,9080,1
|
|
20240503,143800,109561790,9080,9080,9080,9080,0
|
|
20240503,143700,109561790,9080,9080,9080,9080,0
|
|
20240503,143600,109561790,9080,9080,9080,9080,0
|
|
20240503,143500,109561790,9080,9060,9080,9060,26
|
|
20240503,143400,109326190,9080,9080,9080,9080,1
|
|
20240503,143300,109317110,9060,9060,9060,9060,32
|
|
20240503,143200,109027190,9080,9080,9080,9080,0
|
|
20240503,143100,109027190,9080,9080,9080,9080,3
|
|
20240503,143000,108999950,9080,9080,9080,9080,2
|
|
20240503,142900,108981790,9080,9080,9080,9080,1
|
|
20240503,142800,108972710,9080,9080,9080,9080,1
|
|
20240503,142700,108963630,9080,9080,9080,9080,30
|
|
20240503,142600,108691230,9080,9080,9080,9080,0
|
|
20240503,142500,108691230,9080,9080,9080,9080,3
|
|
20240503,142400,108663990,9080,9080,9080,9080,1
|
|
20240503,142300,108654910,9080,9080,9080,9080,0
|
|
20240503,142200,108654910,9080,9080,9080,9080,0
|
|
20240503,142100,108654910,9080,9080,9080,9050,565
|
|
20240503,142000,103541510,9050,9050,9050,9050,10
|
|
20240503,141900,103451010,9080,9080,9080,9080,1
|
|
20240503,141800,103441930,9080,9080,9080,9080,1
|
|
20240503,141700,103432850,9080,9080,9080,9080,0
|
|
20240503,141600,103432850,9080,9080,9080,9080,0
|
|
20240503,141500,103432850,9080,9080,9080,9080,2
|
|
20240503,141400,103414690,9080,9080,9080,9080,2
|
|
20240503,141300,103396530,9040,9050,9050,9040,500
|
|
20240503,141200,98875260,9080,9080,9080,9080,0
|
|
20240503,141100,98875260,9080,9040,9080,9040,20
|
|
20240503,141000,98694210,9050,9050,9050,9050,8
|
|
20240503,140900,98621810,9050,9050,9050,9050,179
|
|
20240503,140800,97001860,9050,9050,9050,9050,0
|
|
20240503,140700,97001860,9050,9050,9050,9050,9
|
|
20240503,140600,96920410,9050,9050,9050,9050,0
|
|
20240503,140500,96920410,9050,9090,9090,9050,60
|
|
20240503,140400,96377170,9090,9090,9090,9090,0
|
|
20240503,140300,96377170,9090,9090,9090,9090,0
|
|
20240503,140200,96377170,9090,9090,9090,9090,5
|
|
20240503,140100,96331720,9090,9090,9090,9090,3
|
|
20240503,140000,96304450,9090,9090,9090,9090,28
|
|
20240503,135900,96049930,9090,9090,9090,9090,2
|
|
20240503,135800,96031750,9090,9090,9090,9090,1
|
|
20240503,135700,96022660,9090,9090,9090,9090,0
|
|
20240503,135600,96022660,9090,9090,9090,9090,0
|
|
20240503,135500,96022660,9090,9090,9090,9090,2
|
|
20240503,135400,96004480,9090,9090,9090,9090,3
|
|
20240503,135300,95977210,9050,9050,9050,9050,0
|
|
20240503,135200,95977210,9050,9050,9050,9050,1679
|
|
20240503,135100,80782260,9060,9050,9060,9050,414
|
|
20240503,135000,77035550,9050,9050,9050,9050,3
|
|
20240503,134900,77008400,9050,9050,9050,9050,1
|
|
20240503,134800,76999350,9050,9050,9050,9050,183
|
|
20240503,134700,75343200,9050,9050,9050,9050,10
|
|
20240503,134600,75252700,9040,9040,9040,9040,0
|
|
20240503,134500,75252700,9040,9050,9050,9040,109
|
|
20240503,134400,74266920,9050,9050,9050,9050,3
|
|
20240503,134300,74239770,9050,9050,9050,9050,0
|
|
20240503,134200,74239770,9050,9050,9050,9050,0
|
|
20240503,134100,74239770,9050,9050,9050,9050,2
|
|
20240503,134000,74221670,9050,9050,9050,9050,2
|
|
20240503,133900,74203570,9050,9050,9050,9050,1
|
|
20240503,133800,74194520,9040,9040,9040,9040,11
|
|
20240503,133700,74095080,9050,9050,9050,9050,376
|
|
20240503,133600,70692280,9060,9060,9060,9060,1
|
|
20240503,133500,70683220,9060,9060,9060,9060,2
|
|
20240503,133400,70665100,9060,9060,9060,9060,10
|
|
20240503,133300,70574500,9060,9060,9060,9060,1
|
|
20240503,133200,70565440,9060,9060,9060,9060,0
|
|
20240503,133100,70565440,9060,9060,9060,9060,3
|
|
20240503,133000,70538260,9060,9060,9060,9060,0
|
|
20240503,132900,70538260,9060,9060,9060,9060,1
|
|
20240503,132800,70529200,9060,9060,9060,9060,1
|
|
20240503,132700,70520140,9060,9060,9060,9060,2
|
|
20240503,132600,70502020,9060,9060,9060,9060,0
|
|
20240503,132500,70502020,9060,9080,9080,9060,217
|
|
20240503,132400,68535940,9080,9080,9080,9080,2
|
|
20240503,132300,68517780,9080,9080,9080,9080,0
|
|
20240503,132200,68517780,9080,9080,9080,9080,0
|
|
20240503,132100,68517780,9080,9070,9080,9070,266
|
|
20240503,132000,66105150,9070,9070,9070,9070,0
|
|
20240503,131900,66105150,9070,9070,9070,9070,53
|
|
20240503,131800,65624440,9070,9080,9080,9070,10
|
|
20240503,131700,65533670,9080,9080,9080,9080,0
|
|
20240503,131600,65533670,9080,9080,9080,9080,0
|
|
20240503,131500,65533670,9080,9080,9080,9080,92
|
|
20240503,131400,64698310,9090,9080,9090,9080,2
|
|
20240503,131300,64680140,9090,9090,9090,9090,0
|
|
20240503,131200,64680140,9090,9090,9090,9090,0
|
|
20240503,131100,64680140,9090,9090,9090,9090,2
|
|
20240503,131000,64661960,9090,9090,9090,9090,45
|
|
20240503,130900,64252910,9090,9090,9090,9090,1
|
|
20240503,130800,64243820,9090,9090,9090,9090,2
|
|
20240503,130700,64225640,9080,9080,9080,9080,0
|
|
20240503,130600,64225640,9080,9080,9080,9080,30
|
|
20240503,130500,63953240,9090,9080,9090,9080,16
|
|
20240503,130400,63807940,9090,9090,9090,9090,2
|
|
20240503,130300,63789760,9090,9090,9090,9090,30
|
|
20240503,130200,63517060,9090,9090,9090,9090,70
|
|
20240503,130100,62880760,9090,9090,9090,9090,8
|
|
20240503,130000,62808040,9090,9090,9090,9090,0
|
|
20240503,125900,62808040,9090,9090,9090,9090,53
|
|
20240503,125800,62326270,9080,9080,9080,9080,9
|
|
20240503,125700,62244550,9090,9090,9090,9090,0
|
|
20240503,125600,62244550,9090,9090,9090,9090,0
|
|
20240503,125500,62244550,9090,9090,9090,9090,2
|
|
20240503,125400,62226370,9090,9090,9090,9090,3
|
|
20240503,125300,62199100,9090,9090,9090,9090,0
|
|
20240503,125200,62199100,9090,9090,9090,9090,50
|
|
20240503,125100,61744600,9090,9090,9090,9090,2
|
|
20240503,125000,61726420,9090,9090,9090,9090,0
|
|
20240503,124900,61726420,9090,9090,9090,9090,1
|
|
20240503,124800,61717330,9090,9090,9090,9090,1
|
|
20240503,124700,61708240,9090,9090,9090,9090,0
|
|
20240503,124600,61708240,9090,9090,9090,9090,0
|
|
20240503,124500,61708240,9090,9090,9090,9090,2
|
|
20240503,124400,61690060,9090,9090,9090,9090,1
|
|
20240503,124300,61680970,9090,9090,9090,9090,0
|
|
20240503,124200,61680970,9090,9090,9090,9090,0
|
|
20240503,124100,61680970,9090,9090,9090,9090,2
|
|
20240503,124000,61662790,9090,9080,9090,9080,10
|
|
20240503,123900,61571960,9080,9080,9080,9080,1
|
|
20240503,123800,61562880,9080,9080,9080,9080,1
|
|
20240503,123700,61553800,9080,9080,9080,9080,0
|
|
20240503,123600,61553800,9080,9080,9080,9080,0
|
|
20240503,123500,61553800,9080,9080,9080,9080,2
|
|
20240503,123400,61535640,9080,9080,9080,9080,2
|
|
20240503,123300,61517480,9080,9080,9080,9080,0
|
|
20240503,123200,61517480,9080,9080,9080,9080,0
|
|
20240503,123100,61517480,9080,9080,9080,9080,2
|
|
20240503,123000,61499320,9080,9080,9080,9080,0
|
|
20240503,122900,61499320,9080,9080,9080,9080,2
|
|
20240503,122800,61481160,9080,9080,9080,9080,0
|
|
20240503,122700,61481160,9080,9080,9080,9080,0
|
|
20240503,122600,61481160,9080,9080,9080,9080,0
|
|
20240503,122500,61481160,9080,9080,9080,9080,3
|
|
20240503,122400,61453920,9080,9080,9080,9080,1
|
|
20240503,122300,61444840,9080,9080,9080,9080,0
|
|
20240503,122200,61444840,9080,9080,9080,9080,0
|
|
20240503,122100,61444840,9080,9070,9080,9070,3
|
|
20240503,122000,61417620,9070,9070,9070,9070,3
|
|
20240503,121900,61390410,9080,9080,9080,9080,0
|
|
20240503,121800,61390410,9080,9080,9080,9080,3
|
|
20240503,121700,61363170,9080,9080,9080,9080,0
|
|
20240503,121600,61363170,9080,9080,9080,9080,0
|
|
20240503,121500,61363170,9080,9080,9080,9080,1
|
|
20240503,121400,61354090,9080,9080,9080,9080,4
|
|
20240503,121300,61317770,9060,9060,9060,9060,0
|
|
20240503,121200,61317770,9060,9060,9060,9060,0
|
|
20240503,121100,61317770,9060,9060,9060,9060,244
|
|
20240503,121000,59107130,9060,9060,9060,9060,0
|
|
20240503,120900,59107130,9060,9060,9060,9060,1
|
|
20240503,120800,59098070,9060,9060,9060,9060,1
|
|
20240503,120700,59089010,9060,9060,9060,9060,0
|
|
20240503,120600,59089010,9060,9060,9060,9060,400
|
|
20240503,120500,55465010,9060,9060,9060,9060,1
|
|
20240503,120400,55455950,9060,9060,9060,9060,606
|
|
20240503,120300,49965590,9060,9060,9060,9060,0
|
|
20240503,120200,49965590,9060,9060,9060,9060,9
|
|
20240503,120100,49884050,9080,9080,9080,9080,3
|
|
20240503,120000,49856810,9080,9080,9080,9080,0
|
|
20240503,115900,49856810,9080,9080,9080,9080,2
|
|
20240503,115800,49838650,9060,9070,9070,9060,309
|
|
20240503,115700,47036160,9080,9080,9080,9080,0
|
|
20240503,115600,47036160,9080,9080,9080,9080,0
|
|
20240503,115500,47036160,9080,9080,9080,9080,3
|
|
20240503,115400,47008920,9080,9080,9080,9080,2
|
|
20240503,115300,46990760,9080,9080,9080,9080,0
|
|
20240503,115200,46990760,9080,9080,9080,9080,0
|
|
20240503,115100,46990760,9080,9080,9080,9080,2
|
|
20240503,115000,46972600,9080,9080,9080,9080,0
|
|
20240503,114900,46972600,9080,9080,9080,9080,2
|
|
20240503,114800,46954440,9080,9080,9080,9080,1
|
|
20240503,114700,46945360,9070,9070,9070,9070,0
|
|
20240503,114600,46945360,9070,9070,9070,9070,7
|
|
20240503,114500,46881870,9080,9080,9080,9080,1
|
|
20240503,114400,46872790,9080,9080,9080,9080,3
|
|
20240503,114300,46845550,9080,9080,9080,9080,1
|
|
20240503,114200,46836470,9080,9080,9080,9080,0
|
|
20240503,114100,46836470,9080,9080,9080,9080,3
|
|
20240503,114000,46809230,9080,9080,9080,9080,0
|
|
20240503,113900,46809230,9080,9080,9080,9080,201
|
|
20240503,113800,44984150,9080,9080,9080,9080,2
|
|
20240503,113700,44965990,9080,9080,9080,9080,0
|
|
20240503,113600,44965990,9080,9080,9080,9080,0
|
|
20240503,113500,44965990,9080,9080,9080,9080,2
|
|
20240503,113400,44947830,9080,9080,9080,9080,2
|
|
20240503,113300,44929670,9070,9070,9070,9070,0
|
|
20240503,113200,44929670,9070,9080,9080,9070,312
|
|
20240503,113100,42096830,9080,9080,9080,9080,1
|
|
20240503,113000,42087750,9080,9080,9080,9080,0
|
|
20240503,112900,42087750,9080,9080,9080,9080,1
|
|
20240503,112800,42078670,9080,9080,9080,9080,0
|
|
20240503,112700,42078670,9080,9080,9080,9080,0
|
|
20240503,112600,42078670,9080,9080,9080,9080,1
|
|
20240503,112500,42069590,9080,9080,9080,9080,2
|
|
20240503,112400,42051430,9080,9080,9080,9080,5
|
|
20240503,112300,42006030,9060,9060,9060,9060,0
|
|
20240503,112200,42006030,9060,9060,9060,9060,1
|
|
20240503,112100,41996970,9080,9080,9080,9080,18
|
|
20240503,112000,41833530,9080,9080,9080,9080,0
|
|
20240503,111900,41833530,9080,9080,9080,9080,11
|
|
20240503,111800,41733650,9080,9080,9080,9080,1
|
|
20240503,111700,41724570,9080,9080,9080,9080,0
|
|
20240503,111600,41724570,9080,9080,9080,9080,0
|
|
20240503,111500,41724570,9080,9080,9080,9080,2
|
|
20240503,111400,41706410,9080,9080,9080,9080,1
|
|
20240503,111300,41697330,9060,9060,9060,9060,1
|
|
20240503,111200,41688270,9080,9080,9080,9080,0
|
|
20240503,111100,41688270,9080,9080,9080,9080,2
|
|
20240503,111000,41670110,9080,9080,9080,9080,0
|
|
20240503,110900,41670110,9080,9080,9080,9080,0
|
|
20240503,110800,41670110,9080,9080,9080,9080,0
|
|
20240503,110700,41670110,9080,9080,9080,9080,0
|
|
20240503,110600,41670110,9080,9080,9080,9080,0
|
|
20240503,110500,41670110,9080,9080,9080,9080,0
|
|
20240503,110400,41670110,9080,9080,9080,9080,10
|
|
20240503,110300,41579310,9060,9060,9060,9060,1
|
|
20240503,110200,41570250,9080,9080,9080,9080,0
|
|
20240503,110100,41570250,9080,9080,9080,9080,31
|
|
20240503,110000,41288770,9060,9060,9060,9060,17
|
|
20240503,105900,41134750,9070,9070,9070,9070,1
|
|
20240503,105800,41125680,9080,9080,9080,9080,0
|
|
20240503,105700,41125680,9080,9080,9080,9080,116
|
|
20240503,105600,40072400,9080,9080,9080,9080,0
|
|
20240503,105500,40072400,9080,9080,9080,9080,0
|
|
20240503,105400,40072400,9080,9070,9080,9070,23
|
|
20240503,105300,39863760,9070,9070,9070,9070,96
|
|
20240503,105200,38993040,9070,9070,9070,9070,10
|
|
20240503,105100,38902340,9070,9080,9080,9070,2
|
|
20240503,105000,38884190,9070,9070,9070,9070,0
|
|
20240503,104900,38884190,9070,9070,9070,9070,0
|
|
20240503,104800,38884190,9070,9070,9070,9070,9
|
|
20240503,104700,38802560,9070,9070,9070,9070,0
|
|
20240503,104600,38802560,9070,9070,9070,9070,0
|
|
20240503,104500,38802560,9070,9070,9070,9070,0
|
|
20240503,104400,38802560,9070,9070,9070,9070,0
|
|
20240503,104300,38802560,9070,9080,9080,9070,2
|
|
20240503,104200,38784410,9080,9080,9080,9080,0
|
|
20240503,104100,38784410,9080,9080,9080,9080,0
|
|
20240503,104000,38784410,9080,9080,9080,9080,3
|
|
20240503,103900,38757170,9070,9070,9070,9070,2
|
|
20240503,103800,38739030,9080,9080,9080,9080,0
|
|
20240503,103700,38739030,9080,9080,9080,9080,0
|
|
20240503,103600,38739030,9080,9080,9080,9080,0
|
|
20240503,103500,38739030,9080,9070,9080,9060,335
|
|
20240503,103400,35703300,9080,9070,9080,9070,3
|
|
20240503,103300,35676070,9090,9090,9090,9090,1
|
|
20240503,103200,35666980,9060,9060,9060,9060,0
|
|
20240503,103100,35666980,9060,9060,9060,9060,10
|
|
20240503,103000,35576380,9060,9060,9060,9060,4
|
|
20240503,102900,35540140,9070,9070,9070,9070,0
|
|
20240503,102800,35540140,9070,9070,9070,9070,0
|
|
20240503,102700,35540140,9070,9070,9070,9070,545
|
|
20240503,102600,30596990,9070,9070,9070,9060,494
|
|
20240503,102500,26116560,9080,9080,9080,9080,0
|
|
20240503,102400,26116560,9080,9120,9120,9080,1010
|
|
20240503,102300,16928510,9120,9120,9120,9120,0
|
|
20240503,102200,16928510,9120,9120,9120,9120,1
|
|
20240503,102100,16919390,9120,9120,9120,9120,20
|
|
20240503,102000,16736990,9120,9120,9120,9120,0
|
|
20240503,101900,16736990,9120,9120,9120,9120,0
|
|
20240503,101800,16736990,9120,9120,9120,9120,0
|
|
20240503,101700,16736990,9120,9120,9120,9120,0
|
|
20240503,101600,16736990,9120,9120,9120,9120,0
|
|
20240503,101500,16736990,9120,9120,9120,9120,0
|
|
20240503,101400,16736990,9120,9120,9120,9120,0
|
|
20240503,101300,16736990,9120,9120,9120,9120,31
|
|
20240503,101200,16454270,9110,9120,9120,9110,20
|
|
20240503,101100,16272060,9110,9100,9120,9100,238
|
|
20240503,101000,14104200,9100,9120,9120,9100,186
|
|
20240503,100900,12409850,9130,9130,9130,9130,0
|
|
20240503,100800,12409850,9130,9130,9130,9130,1
|
|
20240503,100700,12400720,9140,9140,9140,9140,0
|
|
20240503,100600,12400720,9140,9140,9140,9140,0
|
|
20240503,100500,12400720,9140,9140,9140,9140,0
|
|
20240503,100400,12400720,9140,9140,9140,9140,0
|
|
20240503,100300,12400720,9140,9140,9140,9140,0
|
|
20240503,100200,12400720,9140,9140,9140,9140,0
|
|
20240503,100100,12400720,9140,9140,9140,9140,0
|
|
20240503,100000,12400720,9140,9110,9140,9110,12
|
|
20240503,095900,12291310,9120,9120,9120,9120,20
|
|
20240503,095800,12108910,9120,9120,9120,9120,155
|
|
20240503,095700,10695310,9120,9120,9120,9120,25
|
|
20240503,095600,10467310,9140,9140,9140,9140,0
|
|
20240503,095500,10467310,9140,9140,9140,9140,0
|
|
20240503,095400,10467310,9140,9140,9140,9140,0
|
|
20240503,095300,10467310,9140,9140,9140,9140,0
|
|
20240503,095200,10467310,9140,9140,9140,9140,0
|
|
20240503,095100,10467310,9140,9120,9140,9120,21
|
|
20240503,095000,10275770,9110,9110,9110,9110,0
|
|
20240503,094900,10275770,9110,9110,9110,9110,2
|
|
20240503,094800,10257550,9140,9100,9140,9100,133
|
|
20240503,094700,9045930,9100,9120,9120,9100,224
|
|
20240503,094600,7003800,9130,9130,9130,9130,0
|
|
20240503,094500,7003800,9130,9130,9130,9130,50
|
|
20240503,094400,6547300,9130,9130,9130,9130,155
|
|
20240503,094300,5132150,9130,9130,9130,9130,1
|
|
20240503,094200,5123020,9130,9130,9130,9130,0
|
|
20240503,094100,5123020,9130,9130,9130,9130,1
|
|
20240503,094000,5113890,9110,9110,9110,9110,0
|
|
20240503,093900,5113890,9110,9110,9110,9110,4
|
|
20240503,093800,5077450,9130,9130,9130,9130,25
|
|
20240503,093700,4849200,9120,9120,9120,9120,0
|
|
20240503,093600,4849200,9120,9120,9120,9120,0
|
|
20240503,093500,4849200,9120,9120,9120,9120,0
|
|
20240503,093400,4849200,9120,9120,9120,9120,0
|
|
20240503,093300,4849200,9120,9120,9120,9120,2
|
|
20240503,093200,4830960,9120,9110,9120,9110,17
|
|
20240503,093100,4676020,9100,9100,9100,9100,0
|
|
20240503,093000,4676020,9100,9100,9100,9100,4
|
|
20240503,092900,4639620,9140,9140,9140,9140,0
|
|
20240503,092800,4639620,9140,9140,9140,9140,0
|
|
20240503,092700,4639620,9140,9140,9140,9140,0
|
|
20240503,092600,4639620,9140,9140,9140,9140,0
|
|
20240503,092500,4639620,9140,9140,9140,9140,5
|
|
20240503,092400,4593920,9100,9100,9100,9100,28
|
|
20240503,092300,4339120,9140,9140,9140,9140,0
|
|
20240503,092200,4339120,9140,9140,9140,9140,0
|
|
20240503,092100,4339120,9140,9140,9140,9140,5
|
|
20240503,092000,4293420,9100,9140,9140,9100,14
|
|
20240503,091900,4165620,9140,9140,9140,9140,0
|
|
20240503,091800,4165620,9140,9140,9140,9140,0
|
|
20240503,091700,4165620,9140,9140,9140,9140,0
|
|
20240503,091600,4165620,9140,9140,9140,9140,0
|
|
20240503,091500,4165620,9140,9140,9140,9140,0
|
|
20240503,091400,4165620,9140,9140,9140,9140,0
|
|
20240503,091300,4165620,9140,9140,9140,9140,0
|
|
20240503,091200,4165620,9140,9140,9140,9140,21
|
|
20240503,091100,3973680,9140,9140,9140,9140,2
|
|
20240503,091000,3955400,9100,9140,9140,9100,6
|
|
20240503,090900,3900760,9150,9150,9150,9150,0
|
|
20240503,090800,3900760,9150,9150,9150,9150,0
|
|
20240503,090700,3900760,9150,9150,9150,9150,0
|
|
20240503,090600,3900760,9150,9150,9150,9150,110
|
|
20240503,090500,2894260,9160,9160,9160,9160,11
|
|
20240503,090400,2793500,9160,9090,9160,9090,18
|
|
20240503,090300,2629270,9160,9110,9160,9100,30
|
|
20240503,090200,2355840,9170,9090,9170,9090,119
|
|
20240503,090100,1274000,9100,9100,9100,9100,131
|
|
20240503,090000,81900,9100,9100,9100,9100,9
|