579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,183600,170805690,9930,9930,9930,9930,431
|
|
20240502,183500,170805690,9930,9930,9930,9930,0
|
|
20240502,183400,170805690,9930,9930,9930,9930,0
|
|
20240502,183300,170805690,9930,9930,9930,9930,0
|
|
20240502,183200,170805690,9930,9930,9930,9930,0
|
|
20240502,183100,170805690,9930,9930,9930,9930,0
|
|
20240502,183000,170805690,9930,9930,9930,9930,0
|
|
20240502,182900,170805690,9930,9930,9930,9930,0
|
|
20240502,182800,170805690,9930,9930,9930,9930,0
|
|
20240502,182700,170805690,9930,9930,9930,9930,0
|
|
20240502,182600,170805690,9930,9930,9930,9930,0
|
|
20240502,182500,170805690,9930,9930,9930,9930,0
|
|
20240502,182400,170805690,9930,9930,9930,9930,0
|
|
20240502,182300,170805690,9930,9930,9930,9930,0
|
|
20240502,182200,170805690,9930,9930,9930,9930,0
|
|
20240502,182100,170805690,9930,9930,9930,9930,0
|
|
20240502,182000,170805690,9930,9930,9930,9930,0
|
|
20240502,181900,170805690,9930,9930,9930,9930,0
|
|
20240502,181800,170805690,9930,9930,9930,9930,0
|
|
20240502,181700,170805690,9930,9930,9930,9930,0
|
|
20240502,181600,170805690,9930,9930,9930,9930,0
|
|
20240502,181500,170805690,9930,9930,9930,9930,0
|
|
20240502,181400,170805690,9930,9930,9930,9930,0
|
|
20240502,181300,170805690,9930,9930,9930,9930,0
|
|
20240502,181200,170805690,9930,9930,9930,9930,0
|
|
20240502,181100,170805690,9930,9930,9930,9930,0
|
|
20240502,181000,170805690,9930,9930,9930,9930,0
|
|
20240502,180900,170805690,9930,9930,9930,9930,0
|
|
20240502,180800,170805690,9930,9930,9930,9930,0
|
|
20240502,180700,170805690,9930,9930,9930,9930,0
|
|
20240502,180600,170805690,9930,9930,9930,9930,431
|
|
20240502,180500,170805690,9930,9930,9930,9930,0
|
|
20240502,180400,170805690,9930,9930,9930,9930,0
|
|
20240502,180300,170805690,9930,9930,9930,9930,0
|
|
20240502,180200,170805690,9930,9930,9930,9930,0
|
|
20240502,180100,170805690,9930,9930,9930,9930,0
|
|
20240502,180000,170805690,9930,9930,9930,9930,0
|
|
20240502,175900,170805690,9930,9930,9930,9930,0
|
|
20240502,175800,170805690,9930,9930,9930,9930,0
|
|
20240502,175700,170805690,9930,9930,9930,9930,0
|
|
20240502,175600,170805690,9930,9930,9930,9930,0
|
|
20240502,175500,170805690,9930,9930,9930,9930,0
|
|
20240502,175400,170805690,9930,9930,9930,9930,0
|
|
20240502,175300,170805690,9930,9930,9930,9930,0
|
|
20240502,175200,170805690,9930,9930,9930,9930,0
|
|
20240502,175100,170805690,9930,9930,9930,9930,0
|
|
20240502,175000,170805690,9930,9930,9930,9930,0
|
|
20240502,174900,170805690,9930,9930,9930,9930,0
|
|
20240502,174800,170805690,9930,9930,9930,9930,0
|
|
20240502,174700,170805690,9930,9930,9930,9930,0
|
|
20240502,174600,170805690,9930,9930,9930,9930,0
|
|
20240502,174500,170805690,9930,9930,9930,9930,0
|
|
20240502,174400,170805690,9930,9930,9930,9930,0
|
|
20240502,174300,170805690,9930,9930,9930,9930,0
|
|
20240502,174200,170805690,9930,9930,9930,9930,0
|
|
20240502,174100,170805690,9930,9930,9930,9930,0
|
|
20240502,174000,170805690,9930,9930,9930,9930,0
|
|
20240502,173900,170805690,9930,9930,9930,9930,0
|
|
20240502,173800,170805690,9930,9930,9930,9930,0
|
|
20240502,173700,170805690,9930,9930,9930,9930,0
|
|
20240502,173600,170805690,9930,9930,9930,9930,431
|
|
20240502,173500,170805690,9930,9930,9930,9930,0
|
|
20240502,173400,170805690,9930,9930,9930,9930,0
|
|
20240502,173300,170805690,9930,9930,9930,9930,0
|
|
20240502,173200,170805690,9930,9930,9930,9930,0
|
|
20240502,173100,170805690,9930,9930,9930,9930,0
|
|
20240502,173000,170805690,9930,9930,9930,9930,0
|
|
20240502,172900,170805690,9930,9930,9930,9930,0
|
|
20240502,172800,170805690,9930,9930,9930,9930,0
|
|
20240502,172700,170805690,9930,9930,9930,9930,0
|
|
20240502,172600,170805690,9930,9930,9930,9930,0
|
|
20240502,172500,170805690,9930,9930,9930,9930,0
|
|
20240502,172400,170805690,9930,9930,9930,9930,0
|
|
20240502,172300,170805690,9930,9930,9930,9930,0
|
|
20240502,172200,170805690,9930,9930,9930,9930,0
|
|
20240502,172100,170805690,9930,9930,9930,9930,0
|
|
20240502,172000,170805690,9930,9930,9930,9930,0
|
|
20240502,171900,170805690,9930,9930,9930,9930,0
|
|
20240502,171800,170805690,9930,9930,9930,9930,0
|
|
20240502,171700,170805690,9930,9930,9930,9930,0
|
|
20240502,171600,170805690,9930,9930,9930,9930,0
|
|
20240502,171500,170805690,9930,9930,9930,9930,0
|
|
20240502,171400,170805690,9930,9930,9930,9930,0
|
|
20240502,171300,170805690,9930,9930,9930,9930,0
|
|
20240502,171200,170805690,9930,9930,9930,9930,0
|
|
20240502,171100,170805690,9930,9930,9930,9930,0
|
|
20240502,171000,170805690,9930,9930,9930,9930,0
|
|
20240502,170900,170805690,9930,9930,9930,9930,0
|
|
20240502,170800,170805690,9930,9930,9930,9930,0
|
|
20240502,170700,170805690,9930,9930,9930,9930,0
|
|
20240502,170600,170805690,9930,9930,9930,9930,431
|
|
20240502,170500,170805690,9930,9930,9930,9930,0
|
|
20240502,170400,170805690,9930,9930,9930,9930,0
|
|
20240502,170300,170805690,9930,9930,9930,9930,0
|
|
20240502,170200,170805690,9930,9930,9930,9930,0
|
|
20240502,170100,170805690,9930,9930,9930,9930,0
|
|
20240502,170000,170805690,9930,9930,9930,9930,0
|
|
20240502,165900,170805690,9930,9930,9930,9930,0
|
|
20240502,165800,170805690,9930,9930,9930,9930,0
|
|
20240502,165700,170805690,9930,9930,9930,9930,0
|
|
20240502,165600,170805690,9930,9930,9930,9930,0
|
|
20240502,165500,170805690,9930,9930,9930,9930,0
|
|
20240502,165400,170805690,9930,9930,9930,9930,0
|
|
20240502,165300,170805690,9930,9930,9930,9930,0
|
|
20240502,165200,170805690,9930,9930,9930,9930,0
|
|
20240502,165100,170805690,9930,9930,9930,9930,0
|
|
20240502,165000,170805690,9930,9930,9930,9930,0
|
|
20240502,164900,170805690,9930,9930,9930,9930,0
|
|
20240502,164800,170805690,9930,9930,9930,9930,0
|
|
20240502,164700,170805690,9930,9930,9930,9930,0
|
|
20240502,164600,170805690,9930,9930,9930,9930,0
|
|
20240502,164500,170805690,9930,9930,9930,9930,0
|
|
20240502,164400,170805690,9930,9930,9930,9930,0
|
|
20240502,164300,170805690,9930,9930,9930,9930,0
|
|
20240502,164200,170805690,9930,9930,9930,9930,0
|
|
20240502,164100,170805690,9930,9930,9930,9930,0
|
|
20240502,164000,170805690,9930,9930,9930,9930,0
|
|
20240502,163900,170805690,9930,9930,9930,9930,0
|
|
20240502,163800,170805690,9930,9930,9930,9930,0
|
|
20240502,163700,170805690,9930,9930,9930,9930,0
|
|
20240502,163600,170805690,9930,9930,9930,9930,431
|
|
20240502,163500,170805690,9930,9930,9930,9930,0
|
|
20240502,163400,170805690,9930,9930,9930,9930,0
|
|
20240502,163300,170805690,9930,9930,9930,9930,0
|
|
20240502,163200,170805690,9930,9930,9930,9930,0
|
|
20240502,163100,170805690,9930,9930,9930,9930,0
|
|
20240502,163000,170805690,9930,9930,9930,9930,0
|
|
20240502,162900,170805690,9930,9930,9930,9930,0
|
|
20240502,162800,170805690,9930,9930,9930,9930,0
|
|
20240502,162700,170805690,9930,9930,9930,9930,0
|
|
20240502,162600,170805690,9930,9930,9930,9930,0
|
|
20240502,162500,170805690,9930,9930,9930,9930,0
|
|
20240502,162400,170805690,9930,9930,9930,9930,0
|
|
20240502,162300,170805690,9930,9930,9930,9930,0
|
|
20240502,162200,170805690,9930,9930,9930,9930,0
|
|
20240502,162100,170805690,9930,9930,9930,9930,0
|
|
20240502,162000,170805690,9930,9930,9930,9930,0
|
|
20240502,161900,170805690,9930,9930,9930,9930,0
|
|
20240502,161800,170805690,9930,9930,9930,9930,0
|
|
20240502,161700,170805690,9930,9930,9930,9930,0
|
|
20240502,161600,170805690,9930,9930,9930,9930,0
|
|
20240502,161500,170805690,9930,9930,9930,9930,0
|
|
20240502,161400,170805690,9930,9930,9930,9930,0
|
|
20240502,161300,170805690,9930,9930,9930,9930,0
|
|
20240502,161200,170805690,9930,9930,9930,9930,0
|
|
20240502,161100,170805690,9930,9930,9930,9930,0
|
|
20240502,161000,170805690,9930,9930,9930,9930,0
|
|
20240502,160900,170805690,9930,9930,9930,9930,0
|
|
20240502,160800,170805690,9930,9930,9930,9930,0
|
|
20240502,160700,170805690,9930,9930,9930,9930,0
|
|
20240502,160600,170805690,9930,9930,9930,9930,431
|
|
20240502,160500,170805690,9930,9930,9930,9930,0
|
|
20240502,160400,170805690,9930,9930,9930,9930,0
|
|
20240502,160300,170805690,9930,9930,9930,9930,0
|
|
20240502,160200,170805690,9930,9930,9930,9930,0
|
|
20240502,160100,170805690,9930,9930,9930,9930,0
|
|
20240502,160000,170805690,9930,9930,9930,9930,0
|
|
20240502,155900,170805690,9930,9930,9930,9930,0
|
|
20240502,155800,170805690,9930,9930,9930,9930,0
|
|
20240502,155700,170805690,9930,9930,9930,9930,0
|
|
20240502,155600,170805690,9930,9930,9930,9930,0
|
|
20240502,155500,170805690,9930,9930,9930,9930,0
|
|
20240502,155400,170805690,9930,9930,9930,9930,0
|
|
20240502,155300,170805690,9930,9930,9930,9930,0
|
|
20240502,155200,170805690,9930,9930,9930,9930,0
|
|
20240502,155100,170805690,9930,9930,9930,9930,0
|
|
20240502,155000,170805690,9930,9930,9930,9930,0
|
|
20240502,154900,170805690,9930,9930,9930,9930,0
|
|
20240502,154800,170805690,9930,9930,9930,9930,0
|
|
20240502,154700,170805690,9930,9930,9930,9930,0
|
|
20240502,154600,170805690,9930,9930,9930,9930,0
|
|
20240502,154500,170805690,9930,9930,9930,9930,0
|
|
20240502,154400,170805690,9930,9930,9930,9930,0
|
|
20240502,154300,170805690,9930,9930,9930,9930,0
|
|
20240502,154200,170805690,9930,9930,9930,9930,0
|
|
20240502,154100,170805690,9930,9930,9930,9930,0
|
|
20240502,154000,170805690,9930,9930,9930,9930,0
|
|
20240502,153900,170805690,9930,9930,9930,9930,0
|
|
20240502,153800,170805690,9930,9930,9930,9930,0
|
|
20240502,153700,170805690,9930,9930,9930,9930,0
|
|
20240502,153600,170805690,9930,9930,9930,9930,431
|
|
20240502,153500,170805690,9930,9930,9930,9930,0
|
|
20240502,153400,170805690,9930,9930,9930,9930,0
|
|
20240502,153300,170805690,9930,9930,9930,9930,0
|
|
20240502,153200,170805690,9930,9930,9930,9930,0
|
|
20240502,153100,170805690,9930,9930,9930,9930,0
|
|
20240502,153000,170805690,9930,9930,9930,9930,431
|
|
20240502,152900,166525860,9910,9910,9910,9910,0
|
|
20240502,152800,166525860,9910,9910,9910,9910,0
|
|
20240502,152700,166525860,9910,9910,9910,9910,0
|
|
20240502,152600,166525860,9910,9910,9910,9910,0
|
|
20240502,152500,166525860,9910,9910,9910,9910,0
|
|
20240502,152400,166525860,9910,9910,9910,9910,0
|
|
20240502,152300,166525860,9910,9910,9910,9910,0
|
|
20240502,152200,166525860,9910,9910,9910,9910,0
|
|
20240502,152100,166525860,9910,9910,9910,9910,0
|
|
20240502,152000,166525860,9910,9910,9910,9910,0
|
|
20240502,151900,166525860,9910,9930,9930,9910,276
|
|
20240502,151800,163788490,9930,9920,9930,9920,28
|
|
20240502,151700,163510700,9920,9930,9930,9920,2
|
|
20240502,151600,163490850,9930,9930,9930,9930,1
|
|
20240502,151500,163480920,9930,9920,9930,9910,4
|
|
20240502,151400,163441230,9910,9930,9930,9910,41
|
|
20240502,151300,163034580,9920,9930,9930,9920,3
|
|
20240502,151200,163004810,9930,9930,9930,9930,1
|
|
20240502,151100,162994880,9930,9930,9930,9930,20
|
|
20240502,151000,162796280,9920,9930,9930,9920,55
|
|
20240502,150900,162250160,9930,9930,9930,9930,0
|
|
20240502,150800,162250160,9930,9930,9930,9930,1
|
|
20240502,150700,162240230,9920,9930,9930,9920,2
|
|
20240502,150600,162220380,9930,9930,9930,9930,1
|
|
20240502,150500,162210450,9930,9930,9930,9930,4
|
|
20240502,150400,162170730,9930,9930,9930,9930,0
|
|
20240502,150300,162170730,9930,9930,9930,9930,5
|
|
20240502,150200,162121080,9930,9930,9930,9930,0
|
|
20240502,150100,162121080,9930,9930,9930,9930,1
|
|
20240502,150000,162111150,9910,9910,9910,9910,0
|
|
20240502,145900,162111150,9910,9910,9910,9910,0
|
|
20240502,145800,162111150,9910,9910,9910,9910,19
|
|
20240502,145700,161922860,9910,9910,9910,9910,0
|
|
20240502,145600,161922860,9910,9910,9910,9910,0
|
|
20240502,145500,161922860,9910,9910,9910,9910,0
|
|
20240502,145400,161922860,9910,9910,9910,9910,0
|
|
20240502,145300,161922860,9910,9910,9910,9910,21
|
|
20240502,145200,161714750,9910,9910,9910,9910,0
|
|
20240502,145100,161714750,9910,9910,9910,9910,401
|
|
20240502,145000,157740840,9910,9910,9910,9910,1
|
|
20240502,144900,157730930,9930,9940,9940,9900,5824
|
|
20240502,144800,100017040,9950,9950,9950,9950,0
|
|
20240502,144700,100017040,9950,9950,9950,9950,0
|
|
20240502,144600,100017040,9950,9950,9950,9950,1
|
|
20240502,144500,100007090,9950,9950,9950,9950,0
|
|
20240502,144400,100007090,9950,9950,9950,9950,0
|
|
20240502,144300,100007090,9950,9950,9950,9950,0
|
|
20240502,144200,100007090,9950,9950,9950,9950,0
|
|
20240502,144100,100007090,9950,9950,9950,9950,0
|
|
20240502,144000,100007090,9950,9950,9950,9950,0
|
|
20240502,143900,100007090,9950,9950,9950,9950,0
|
|
20240502,143800,100007090,9950,9950,9950,9950,0
|
|
20240502,143700,100007090,9950,9950,9950,9950,0
|
|
20240502,143600,100007090,9950,9950,9950,9950,0
|
|
20240502,143500,100007090,9950,9950,9950,9950,0
|
|
20240502,143400,100007090,9950,9950,9950,9950,0
|
|
20240502,143300,100007090,9950,9950,9950,9950,0
|
|
20240502,143200,100007090,9950,9950,9950,9950,0
|
|
20240502,143100,100007090,9950,9950,9950,9950,0
|
|
20240502,143000,100007090,9950,9950,9950,9950,0
|
|
20240502,142900,100007090,9950,9950,9950,9950,32
|
|
20240502,142800,99688690,9940,9940,9940,9940,0
|
|
20240502,142700,99688690,9940,9940,9940,9940,0
|
|
20240502,142600,99688690,9940,9940,9940,9940,0
|
|
20240502,142500,99688690,9940,9940,9940,9940,41
|
|
20240502,142400,99281150,9940,9940,9940,9940,0
|
|
20240502,142300,99281150,9940,9940,9940,9940,0
|
|
20240502,142200,99281150,9940,9940,9940,9940,100
|
|
20240502,142100,98287150,9950,9950,9950,9950,0
|
|
20240502,142000,98287150,9950,9950,9950,9950,109
|
|
20240502,141900,97202600,9940,9940,9940,9940,1
|
|
20240502,141800,97192660,9940,9940,9940,9940,0
|
|
20240502,141700,97192660,9940,9940,9940,9940,0
|
|
20240502,141600,97192660,9940,9940,9940,9940,0
|
|
20240502,141500,97192660,9940,9940,9940,9940,0
|
|
20240502,141400,97192660,9940,9940,9940,9940,0
|
|
20240502,141300,97192660,9940,9940,9940,9940,0
|
|
20240502,141200,97192660,9940,9940,9940,9940,0
|
|
20240502,141100,97192660,9940,9940,9940,9940,0
|
|
20240502,141000,97192660,9940,9940,9940,9940,0
|
|
20240502,140900,97192660,9940,9940,9940,9940,0
|
|
20240502,140800,97192660,9940,9940,9940,9940,0
|
|
20240502,140700,97192660,9940,9940,9940,9940,100
|
|
20240502,140600,96198660,9950,9950,9950,9950,0
|
|
20240502,140500,96198660,9950,9950,9950,9950,0
|
|
20240502,140400,96198660,9950,9950,9950,9950,0
|
|
20240502,140300,96198660,9950,9950,9950,9950,0
|
|
20240502,140200,96198660,9950,9950,9950,9950,0
|
|
20240502,140100,96198660,9950,9950,9950,9950,0
|
|
20240502,140000,96198660,9950,9950,9950,9950,3
|
|
20240502,135900,96168810,9940,9940,9940,9940,0
|
|
20240502,135800,96168810,9940,9940,9940,9940,0
|
|
20240502,135700,96168810,9940,9940,9940,9940,211
|
|
20240502,135600,94071470,9950,9950,9950,9950,0
|
|
20240502,135500,94071470,9950,9950,9950,9950,0
|
|
20240502,135400,94071470,9950,9950,9950,9950,0
|
|
20240502,135300,94071470,9950,9950,9950,9950,0
|
|
20240502,135200,94071470,9950,9950,9950,9950,0
|
|
20240502,135100,94071470,9950,9950,9950,9950,1
|
|
20240502,135000,94061520,9950,9950,9950,9950,0
|
|
20240502,134900,94061520,9950,9950,9950,9950,0
|
|
20240502,134800,94061520,9950,9950,9950,9950,0
|
|
20240502,134700,94061520,9950,9950,9950,9950,0
|
|
20240502,134600,94061520,9950,9950,9950,9950,4
|
|
20240502,134500,94021720,9940,9940,9940,9940,31
|
|
20240502,134400,93713580,9940,9940,9940,9940,0
|
|
20240502,134300,93713580,9940,9940,9940,9940,0
|
|
20240502,134200,93713580,9940,9940,9940,9940,0
|
|
20240502,134100,93713580,9940,9940,9940,9940,0
|
|
20240502,134000,93713580,9940,9940,9940,9940,0
|
|
20240502,133900,93713580,9940,9940,9940,9940,0
|
|
20240502,133800,93713580,9940,9940,9940,9940,50
|
|
20240502,133700,93216580,9950,9950,9950,9950,0
|
|
20240502,133600,93216580,9950,9950,9950,9950,0
|
|
20240502,133500,93216580,9950,9950,9950,9950,3
|
|
20240502,133400,93186730,9940,9940,9940,9940,492
|
|
20240502,133300,88296250,9940,9940,9940,9940,0
|
|
20240502,133200,88296250,9940,9940,9940,9940,0
|
|
20240502,133100,88296250,9940,9940,9940,9940,0
|
|
20240502,133000,88296250,9940,9940,9940,9940,0
|
|
20240502,132900,88296250,9940,9940,9940,9940,0
|
|
20240502,132800,88296250,9940,9940,9940,9940,0
|
|
20240502,132700,88296250,9940,9940,9940,9940,0
|
|
20240502,132600,88296250,9940,9940,9940,9940,0
|
|
20240502,132500,88296250,9940,9940,9940,9940,0
|
|
20240502,132400,88296250,9940,9940,9940,9940,0
|
|
20240502,132300,88296250,9940,9940,9940,9940,0
|
|
20240502,132200,88296250,9940,9940,9940,9940,0
|
|
20240502,132100,88296250,9940,9940,9940,9940,0
|
|
20240502,132000,88296250,9940,9940,9940,9940,0
|
|
20240502,131900,88296250,9940,9940,9940,9940,0
|
|
20240502,131800,88296250,9940,9940,9940,9940,0
|
|
20240502,131700,88296250,9940,9940,9940,9940,0
|
|
20240502,131600,88296250,9940,9940,9940,9940,100
|
|
20240502,131500,87302250,9940,9940,9940,9940,0
|
|
20240502,131400,87302250,9940,9940,9940,9940,0
|
|
20240502,131300,87302250,9940,9940,9940,9940,0
|
|
20240502,131200,87302250,9940,9940,9940,9940,3
|
|
20240502,131100,87272430,9940,9940,9940,9940,0
|
|
20240502,131000,87272430,9940,9940,9940,9940,0
|
|
20240502,130900,87272430,9940,9940,9940,9940,0
|
|
20240502,130800,87272430,9940,9940,9940,9940,0
|
|
20240502,130700,87272430,9940,9940,9940,9940,0
|
|
20240502,130600,87272430,9940,9940,9940,9940,1
|
|
20240502,130500,87262490,9930,9930,9930,9930,0
|
|
20240502,130400,87262490,9930,9930,9930,9930,0
|
|
20240502,130300,87262490,9930,9930,9930,9930,0
|
|
20240502,130200,87262490,9930,9930,9930,9930,0
|
|
20240502,130100,87262490,9930,9930,9930,9930,4
|
|
20240502,130000,87222770,9940,9940,9940,9940,0
|
|
20240502,125900,87222770,9940,9940,9940,9940,0
|
|
20240502,125800,87222770,9940,9940,9940,9940,0
|
|
20240502,125700,87222770,9940,9940,9940,9940,0
|
|
20240502,125600,87222770,9940,9940,9940,9940,0
|
|
20240502,125500,87222770,9940,9940,9940,9940,1
|
|
20240502,125400,87212830,9930,9930,9930,9930,1
|
|
20240502,125300,87202900,9940,9940,9940,9940,0
|
|
20240502,125200,87202900,9940,9940,9940,9940,0
|
|
20240502,125100,87202900,9940,9940,9940,9940,110
|
|
20240502,125000,86109500,9940,9940,9940,9940,3
|
|
20240502,124900,86079680,9920,9920,9920,9920,0
|
|
20240502,124800,86079680,9920,9920,9920,9920,0
|
|
20240502,124700,86079680,9920,9920,9920,9920,0
|
|
20240502,124600,86079680,9920,9920,9920,9920,0
|
|
20240502,124500,86079680,9920,9920,9920,9920,0
|
|
20240502,124400,86079680,9920,9920,9920,9920,0
|
|
20240502,124300,86079680,9920,9920,9920,9920,100
|
|
20240502,124200,85087680,9940,9940,9940,9940,0
|
|
20240502,124100,85087680,9940,9940,9940,9940,10
|
|
20240502,124000,84988280,9940,9940,9940,9940,0
|
|
20240502,123900,84988280,9940,9940,9940,9940,0
|
|
20240502,123800,84988280,9940,9940,9940,9940,0
|
|
20240502,123700,84988280,9940,9940,9940,9940,1
|
|
20240502,123600,84978340,9940,9940,9940,9940,1
|
|
20240502,123500,84968400,9920,9920,9920,9920,0
|
|
20240502,123400,84968400,9920,9920,9920,9920,0
|
|
20240502,123300,84968400,9920,9920,9920,9920,0
|
|
20240502,123200,84968400,9920,9920,9920,9920,0
|
|
20240502,123100,84968400,9920,9920,9920,9920,0
|
|
20240502,123000,84968400,9920,9920,9920,9920,500
|
|
20240502,122900,80008400,9920,9920,9920,9920,0
|
|
20240502,122800,80008400,9920,9920,9920,9920,0
|
|
20240502,122700,80008400,9920,9920,9920,9920,0
|
|
20240502,122600,80008400,9920,9920,9920,9920,0
|
|
20240502,122500,80008400,9920,9920,9920,9920,0
|
|
20240502,122400,80008400,9920,9920,9920,9920,0
|
|
20240502,122300,80008400,9920,9920,9920,9920,0
|
|
20240502,122200,80008400,9920,9920,9920,9920,96
|
|
20240502,122100,79056080,9920,9920,9920,9920,100
|
|
20240502,122000,78064080,9930,9930,9930,9930,4
|
|
20240502,121900,78024360,9930,9930,9930,9930,0
|
|
20240502,121800,78024360,9930,9930,9930,9930,0
|
|
20240502,121700,78024360,9930,9930,9930,9930,0
|
|
20240502,121600,78024360,9930,9930,9930,9930,833
|
|
20240502,121500,69752670,9930,9930,9930,9930,0
|
|
20240502,121400,69752670,9930,9930,9930,9930,0
|
|
20240502,121300,69752670,9930,9930,9930,9930,0
|
|
20240502,121200,69752670,9930,9930,9930,9930,0
|
|
20240502,121100,69752670,9930,9930,9930,9930,0
|
|
20240502,121000,69752670,9930,9930,9930,9930,50
|
|
20240502,120900,69256170,9930,9930,9930,9930,0
|
|
20240502,120800,69256170,9930,9930,9930,9930,5
|
|
20240502,120700,69206520,9940,9940,9940,9940,1004
|
|
20240502,120600,59226760,9940,9940,9940,9940,3
|
|
20240502,120500,59196940,9930,9930,9930,9930,0
|
|
20240502,120400,59196940,9930,9930,9930,9930,0
|
|
20240502,120300,59196940,9930,9940,9940,9930,6
|
|
20240502,120200,59137350,9930,9930,9930,9930,30
|
|
20240502,120100,58839450,9940,9940,9940,9940,0
|
|
20240502,120000,58839450,9940,9940,9940,9940,0
|
|
20240502,115900,58839450,9940,9940,9940,9940,0
|
|
20240502,115800,58839450,9940,9940,9940,9940,0
|
|
20240502,115700,58839450,9940,9940,9940,9940,0
|
|
20240502,115600,58839450,9940,9940,9940,9940,0
|
|
20240502,115500,58839450,9940,9930,9940,9930,2
|
|
20240502,115400,58819580,9930,9930,9930,9930,0
|
|
20240502,115300,58819580,9930,9930,9930,9930,54
|
|
20240502,115200,58283360,9930,9930,9930,9930,0
|
|
20240502,115100,58283360,9930,9930,9930,9930,0
|
|
20240502,115000,58283360,9930,9930,9930,9930,0
|
|
20240502,114900,58283360,9930,9930,9930,9930,0
|
|
20240502,114800,58283360,9930,9930,9930,9930,0
|
|
20240502,114700,58283360,9930,9930,9930,9930,0
|
|
20240502,114600,58283360,9930,9930,9930,9930,2
|
|
20240502,114500,58263500,9940,9940,9940,9940,3
|
|
20240502,114400,58233680,9940,9940,9940,9940,0
|
|
20240502,114300,58233680,9940,9940,9940,9940,0
|
|
20240502,114200,58233680,9940,9940,9940,9940,0
|
|
20240502,114100,58233680,9940,9940,9940,9940,0
|
|
20240502,114000,58233680,9940,9940,9940,9940,7
|
|
20240502,113900,58164100,9940,9940,9940,9940,0
|
|
20240502,113800,58164100,9940,9940,9940,9940,0
|
|
20240502,113700,58164100,9940,9940,9940,9940,10
|
|
20240502,113600,58064700,9930,9930,9930,9930,0
|
|
20240502,113500,58064700,9930,9930,9930,9930,126
|
|
20240502,113400,56813520,9940,9940,9940,9940,0
|
|
20240502,113300,56813520,9940,9940,9940,9940,60
|
|
20240502,113200,56217120,9940,9940,9940,9940,0
|
|
20240502,113100,56217120,9940,9940,9940,9940,0
|
|
20240502,113000,56217120,9940,9940,9940,9940,0
|
|
20240502,112900,56217120,9940,9940,9940,9940,0
|
|
20240502,112800,56217120,9940,9940,9940,9940,0
|
|
20240502,112700,56217120,9940,9940,9940,9940,0
|
|
20240502,112600,56217120,9940,9940,9940,9940,2
|
|
20240502,112500,56197240,9940,9940,9940,9940,2
|
|
20240502,112400,56177360,9940,9940,9940,9940,3
|
|
20240502,112300,56147540,9930,9930,9930,9930,0
|
|
20240502,112200,56147540,9930,9930,9930,9930,0
|
|
20240502,112100,56147540,9930,9930,9930,9930,0
|
|
20240502,112000,56147540,9930,9930,9930,9930,0
|
|
20240502,111900,56147540,9930,9930,9930,9930,100
|
|
20240502,111800,55154540,9930,9930,9930,9930,0
|
|
20240502,111700,55154540,9930,9930,9930,9930,10
|
|
20240502,111600,55055240,9930,9940,9940,9930,100
|
|
20240502,111500,54062140,9950,9950,9950,9950,0
|
|
20240502,111400,54062140,9950,9950,9950,9950,0
|
|
20240502,111300,54062140,9950,9950,9950,9950,1
|
|
20240502,111200,54052190,9950,9950,9950,9950,0
|
|
20240502,111100,54052190,9950,9950,9950,9950,3
|
|
20240502,111000,54022340,9950,9950,9950,9950,0
|
|
20240502,110900,54022340,9950,9950,9950,9950,0
|
|
20240502,110800,54022340,9950,9950,9950,9950,0
|
|
20240502,110700,54022340,9950,9950,9950,9950,20
|
|
20240502,110600,53823340,9950,9950,9950,9950,0
|
|
20240502,110500,53823340,9950,9950,9950,9950,0
|
|
20240502,110400,53823340,9950,9950,9950,9950,11
|
|
20240502,110300,53713890,9950,9950,9950,9950,0
|
|
20240502,110200,53713890,9950,9950,9950,9950,0
|
|
20240502,110100,53713890,9950,9950,9950,9950,0
|
|
20240502,110000,53713890,9950,9950,9950,9950,6
|
|
20240502,105900,53654190,9950,9940,9950,9940,69
|
|
20240502,105800,52967700,9950,9950,9950,9950,0
|
|
20240502,105700,52967700,9950,9940,9950,9940,101
|
|
20240502,105600,51962920,9930,9930,9930,9930,0
|
|
20240502,105500,51962920,9930,9930,9930,9930,1
|
|
20240502,105400,51952990,9940,9940,9940,9940,1
|
|
20240502,105300,51943050,9930,9930,9930,9930,0
|
|
20240502,105200,51943050,9930,9930,9930,9930,251
|
|
20240502,105100,49450620,9940,9940,9940,9940,0
|
|
20240502,105000,49450620,9940,9940,9940,9940,2
|
|
20240502,104900,49430740,9930,9930,9930,9930,0
|
|
20240502,104800,49430740,9930,9930,9930,9930,0
|
|
20240502,104700,49430740,9930,9930,9930,9930,189
|
|
20240502,104600,47553970,9940,9940,9940,9940,8
|
|
20240502,104500,47474450,9940,9940,9940,9940,0
|
|
20240502,104400,47474450,9940,9940,9940,9940,100
|
|
20240502,104300,46480450,9940,9940,9940,9940,0
|
|
20240502,104200,46480450,9940,9940,9940,9940,11
|
|
20240502,104100,46371110,9940,9940,9940,9940,0
|
|
20240502,104000,46371110,9940,9940,9940,9940,211
|
|
20240502,103900,44273770,9960,9960,9960,9960,0
|
|
20240502,103800,44273770,9960,9960,9960,9960,0
|
|
20240502,103700,44273770,9960,9960,9960,9960,0
|
|
20240502,103600,44273770,9960,9960,9960,9960,0
|
|
20240502,103500,44273770,9960,9960,9960,9960,0
|
|
20240502,103400,44273770,9960,9960,9960,9960,0
|
|
20240502,103300,44273770,9960,9960,9960,9960,0
|
|
20240502,103200,44273770,9960,9960,9960,9960,0
|
|
20240502,103100,44273770,9960,9960,9960,9960,2
|
|
20240502,103000,44253850,9960,9960,9960,9960,5
|
|
20240502,102900,44204050,9960,9960,9960,9960,15
|
|
20240502,102800,44054650,9960,9960,9960,9960,0
|
|
20240502,102700,44054650,9960,9960,9960,9960,1
|
|
20240502,102600,44044690,9930,9930,9930,9930,20
|
|
20240502,102500,43846090,9930,9960,9960,9930,122
|
|
20240502,102400,42634420,9970,9970,9970,9970,0
|
|
20240502,102300,42634420,9970,9970,9970,9970,0
|
|
20240502,102200,42634420,9970,9970,9970,9970,0
|
|
20240502,102100,42634420,9970,9970,9970,9970,0
|
|
20240502,102000,42634420,9970,9940,9970,9940,806
|
|
20240502,101900,34608290,9940,9940,9940,9940,0
|
|
20240502,101800,34608290,9940,9940,9940,9940,0
|
|
20240502,101700,34608290,9940,9940,9940,9940,0
|
|
20240502,101600,34608290,9940,9940,9940,9940,0
|
|
20240502,101500,34608290,9940,9940,9940,9940,0
|
|
20240502,101400,34608290,9940,9940,9940,9940,1
|
|
20240502,101300,34598350,9920,9920,9920,9920,0
|
|
20240502,101200,34598350,9920,9920,9920,9920,0
|
|
20240502,101100,34598350,9920,9930,9930,9920,25
|
|
20240502,101000,34350340,9920,9920,9920,9920,2
|
|
20240502,100900,34330500,9920,9920,9920,9920,0
|
|
20240502,100800,34330500,9920,9930,9930,9920,342
|
|
20240502,100700,30937060,9940,9940,9940,9940,0
|
|
20240502,100600,30937060,9940,9940,9940,9940,1
|
|
20240502,100500,30927120,9940,9940,9940,9940,6
|
|
20240502,100400,30867480,9940,9940,9940,9940,20
|
|
20240502,100300,30668680,9940,9940,9940,9940,0
|
|
20240502,100200,30668680,9940,9940,9940,9940,0
|
|
20240502,100100,30668680,9940,9940,9940,9940,0
|
|
20240502,100000,30668680,9940,9940,9940,9940,0
|
|
20240502,095900,30668680,9940,9940,9940,9940,0
|
|
20240502,095800,30668680,9940,9940,9940,9940,128
|
|
20240502,095700,29396360,9920,9920,9920,9920,0
|
|
20240502,095600,29396360,9920,9920,9920,9920,3
|
|
20240502,095500,29366600,9920,9940,9940,9920,8
|
|
20240502,095400,29287170,9940,9940,9940,9940,4
|
|
20240502,095300,29247410,9940,9940,9940,9940,12
|
|
20240502,095200,29128130,9940,9940,9940,9940,0
|
|
20240502,095100,29128130,9940,9940,9940,9940,2
|
|
20240502,095000,29108250,9940,9940,9940,9940,0
|
|
20240502,094900,29108250,9940,9940,9940,9940,1
|
|
20240502,094800,29098310,9940,9940,9940,9940,1
|
|
20240502,094700,29088370,9940,9940,9940,9940,1
|
|
20240502,094600,29078430,9920,9930,9930,9920,100
|
|
20240502,094500,28086040,9930,9930,9930,9930,0
|
|
20240502,094400,28086040,9930,9930,9930,9930,0
|
|
20240502,094300,28086040,9930,9930,9930,9930,260
|
|
20240502,094200,25504240,9930,9930,9930,9930,40
|
|
20240502,094100,25107040,9940,9940,9940,9940,10
|
|
20240502,094000,25007640,9940,9940,9940,9940,0
|
|
20240502,093900,25007640,9940,9940,9940,9940,11
|
|
20240502,093800,24898300,9940,9940,9940,9940,0
|
|
20240502,093700,24898300,9940,9920,9940,9920,301
|
|
20240502,093600,21912360,9940,9940,9940,9940,1
|
|
20240502,093500,21902420,9940,9940,9940,9940,1
|
|
20240502,093400,21892480,9940,9940,9940,9940,0
|
|
20240502,093300,21892480,9940,9940,9940,9940,10
|
|
20240502,093200,21793080,9930,9930,9930,9930,0
|
|
20240502,093100,21793080,9930,9930,9930,9930,45
|
|
20240502,093000,21346230,9930,9930,9930,9930,15
|
|
20240502,092900,21197280,9930,9930,9930,9930,0
|
|
20240502,092800,21197280,9930,9930,9930,9930,1
|
|
20240502,092700,21187350,9930,9930,9930,9930,198
|
|
20240502,092600,19221210,9930,9930,9930,9930,0
|
|
20240502,092500,19221210,9930,9930,9930,9930,81
|
|
20240502,092400,18416880,9930,9930,9930,9930,0
|
|
20240502,092300,18416880,9930,9930,9930,9930,184
|
|
20240502,092200,16589760,9930,9930,9930,9930,244
|
|
20240502,092100,14166840,9930,9930,9930,9930,21
|
|
20240502,092000,13958310,9930,9940,9940,9930,18
|
|
20240502,091900,13779550,9950,9950,9950,9950,8
|
|
20240502,091800,13699950,9950,9930,9950,9930,319
|
|
20240502,091700,10531940,9920,9920,9920,9920,23
|
|
20240502,091600,10303780,9920,9920,9920,9920,0
|
|
20240502,091500,10303780,9920,9920,9920,9920,50
|
|
20240502,091400,9807780,9920,9920,9920,9920,151
|
|
20240502,091300,8309860,9920,9920,9920,9920,61
|
|
20240502,091200,7704740,9920,9920,9920,9920,0
|
|
20240502,091100,7704740,9920,9920,9920,9920,0
|
|
20240502,091000,7704740,9920,9920,9920,9920,1
|
|
20240502,090900,7694820,9900,9900,9900,9900,0
|
|
20240502,090800,7694820,9900,9900,9900,9900,0
|
|
20240502,090700,7694820,9900,9900,9900,9900,0
|
|
20240502,090600,7694820,9900,9900,9900,9900,0
|
|
20240502,090500,7694820,9900,9900,9900,9900,10
|
|
20240502,090400,7595820,9930,9930,9930,9930,25
|
|
20240502,090300,7347570,9930,9930,9930,9930,1
|
|
20240502,090200,7337640,9930,9930,9930,9930,1
|
|
20240502,090100,7327710,9900,9900,9900,9900,100
|
|
20240502,090000,6337710,9900,9870,9900,9870,642
|