579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,183600,144602480,9920,9920,9920,9920,477
|
|
20240503,183500,144602480,9920,9920,9920,9920,0
|
|
20240503,183400,144602480,9920,9920,9920,9920,0
|
|
20240503,183300,144602480,9920,9920,9920,9920,0
|
|
20240503,183200,144602480,9920,9920,9920,9920,0
|
|
20240503,183100,144602480,9920,9920,9920,9920,0
|
|
20240503,183000,144602480,9920,9920,9920,9920,0
|
|
20240503,182900,144602480,9920,9920,9920,9920,0
|
|
20240503,182800,144602480,9920,9920,9920,9920,0
|
|
20240503,182700,144602480,9920,9920,9920,9920,0
|
|
20240503,182600,144602480,9920,9920,9920,9920,0
|
|
20240503,182500,144602480,9920,9920,9920,9920,0
|
|
20240503,182400,144602480,9920,9920,9920,9920,0
|
|
20240503,182300,144602480,9920,9920,9920,9920,0
|
|
20240503,182200,144602480,9920,9920,9920,9920,0
|
|
20240503,182100,144602480,9920,9920,9920,9920,0
|
|
20240503,182000,144602480,9920,9920,9920,9920,0
|
|
20240503,181900,144602480,9920,9920,9920,9920,0
|
|
20240503,181800,144602480,9920,9920,9920,9920,0
|
|
20240503,181700,144602480,9920,9920,9920,9920,0
|
|
20240503,181600,144602480,9920,9920,9920,9920,0
|
|
20240503,181500,144602480,9920,9920,9920,9920,0
|
|
20240503,181400,144602480,9920,9920,9920,9920,0
|
|
20240503,181300,144602480,9920,9920,9920,9920,0
|
|
20240503,181200,144602480,9920,9920,9920,9920,0
|
|
20240503,181100,144602480,9920,9920,9920,9920,0
|
|
20240503,181000,144602480,9920,9920,9920,9920,0
|
|
20240503,180900,144602480,9920,9920,9920,9920,0
|
|
20240503,180800,144602480,9920,9920,9920,9920,0
|
|
20240503,180700,144602480,9920,9920,9920,9920,0
|
|
20240503,180600,144602480,9920,9920,9920,9920,477
|
|
20240503,180500,144602480,9920,9920,9920,9920,0
|
|
20240503,180400,144602480,9920,9920,9920,9920,0
|
|
20240503,180300,144602480,9920,9920,9920,9920,0
|
|
20240503,180200,144602480,9920,9920,9920,9920,0
|
|
20240503,180100,144602480,9920,9920,9920,9920,0
|
|
20240503,180000,144602480,9920,9920,9920,9920,0
|
|
20240503,175900,144602480,9920,9920,9920,9920,0
|
|
20240503,175800,144602480,9920,9920,9920,9920,0
|
|
20240503,175700,144602480,9920,9920,9920,9920,0
|
|
20240503,175600,144602480,9920,9920,9920,9920,0
|
|
20240503,175500,144602480,9920,9920,9920,9920,0
|
|
20240503,175400,144602480,9920,9920,9920,9920,0
|
|
20240503,175300,144602480,9920,9920,9920,9920,0
|
|
20240503,175200,144602480,9920,9920,9920,9920,0
|
|
20240503,175100,144602480,9920,9920,9920,9920,0
|
|
20240503,175000,144602480,9920,9920,9920,9920,0
|
|
20240503,174900,144602480,9920,9920,9920,9920,0
|
|
20240503,174800,144602480,9920,9920,9920,9920,0
|
|
20240503,174700,144602480,9920,9920,9920,9920,0
|
|
20240503,174600,144602480,9920,9920,9920,9920,0
|
|
20240503,174500,144602480,9920,9920,9920,9920,0
|
|
20240503,174400,144602480,9920,9920,9920,9920,0
|
|
20240503,174300,144602480,9920,9920,9920,9920,0
|
|
20240503,174200,144602480,9920,9920,9920,9920,0
|
|
20240503,174100,144602480,9920,9920,9920,9920,0
|
|
20240503,174000,144602480,9920,9920,9920,9920,0
|
|
20240503,173900,144602480,9920,9920,9920,9920,0
|
|
20240503,173800,144602480,9920,9920,9920,9920,0
|
|
20240503,173700,144602480,9920,9920,9920,9920,0
|
|
20240503,173600,144602480,9920,9920,9920,9920,477
|
|
20240503,173500,144602480,9920,9920,9920,9920,0
|
|
20240503,173400,144602480,9920,9920,9920,9920,0
|
|
20240503,173300,144602480,9920,9920,9920,9920,0
|
|
20240503,173200,144602480,9920,9920,9920,9920,0
|
|
20240503,173100,144602480,9920,9920,9920,9920,0
|
|
20240503,173000,144602480,9920,9920,9920,9920,0
|
|
20240503,172900,144602480,9920,9920,9920,9920,0
|
|
20240503,172800,144602480,9920,9920,9920,9920,0
|
|
20240503,172700,144602480,9920,9920,9920,9920,0
|
|
20240503,172600,144602480,9920,9920,9920,9920,0
|
|
20240503,172500,144602480,9920,9920,9920,9920,0
|
|
20240503,172400,144602480,9920,9920,9920,9920,0
|
|
20240503,172300,144602480,9920,9920,9920,9920,0
|
|
20240503,172200,144602480,9920,9920,9920,9920,0
|
|
20240503,172100,144602480,9920,9920,9920,9920,0
|
|
20240503,172000,144602480,9920,9920,9920,9920,0
|
|
20240503,171900,144602480,9920,9920,9920,9920,0
|
|
20240503,171800,144602480,9920,9920,9920,9920,0
|
|
20240503,171700,144602480,9920,9920,9920,9920,0
|
|
20240503,171600,144602480,9920,9920,9920,9920,0
|
|
20240503,171500,144602480,9920,9920,9920,9920,0
|
|
20240503,171400,144602480,9920,9920,9920,9920,0
|
|
20240503,171300,144602480,9920,9920,9920,9920,0
|
|
20240503,171200,144602480,9920,9920,9920,9920,0
|
|
20240503,171100,144602480,9920,9920,9920,9920,0
|
|
20240503,171000,144602480,9920,9920,9920,9920,0
|
|
20240503,170900,144602480,9920,9920,9920,9920,0
|
|
20240503,170800,144602480,9920,9920,9920,9920,0
|
|
20240503,170700,144602480,9920,9920,9920,9920,0
|
|
20240503,170600,144602480,9920,9920,9920,9920,477
|
|
20240503,170500,144602480,9920,9920,9920,9920,0
|
|
20240503,170400,144602480,9920,9920,9920,9920,0
|
|
20240503,170300,144602480,9920,9920,9920,9920,0
|
|
20240503,170200,144602480,9920,9920,9920,9920,0
|
|
20240503,170100,144602480,9920,9920,9920,9920,0
|
|
20240503,170000,144602480,9920,9920,9920,9920,0
|
|
20240503,165900,144602480,9920,9920,9920,9920,0
|
|
20240503,165800,144602480,9920,9920,9920,9920,0
|
|
20240503,165700,144602480,9920,9920,9920,9920,0
|
|
20240503,165600,144602480,9920,9920,9920,9920,0
|
|
20240503,165500,144602480,9920,9920,9920,9920,0
|
|
20240503,165400,144602480,9920,9920,9920,9920,0
|
|
20240503,165300,144602480,9920,9920,9920,9920,0
|
|
20240503,165200,144602480,9920,9920,9920,9920,0
|
|
20240503,165100,144602480,9920,9920,9920,9920,0
|
|
20240503,165000,144602480,9920,9920,9920,9920,0
|
|
20240503,164900,144602480,9920,9920,9920,9920,0
|
|
20240503,164800,144602480,9920,9920,9920,9920,0
|
|
20240503,164700,144602480,9920,9920,9920,9920,0
|
|
20240503,164600,144602480,9920,9920,9920,9920,0
|
|
20240503,164500,144602480,9920,9920,9920,9920,0
|
|
20240503,164400,144602480,9920,9920,9920,9920,0
|
|
20240503,164300,144602480,9920,9920,9920,9920,0
|
|
20240503,164200,144602480,9920,9920,9920,9920,0
|
|
20240503,164100,144602480,9920,9920,9920,9920,0
|
|
20240503,164000,144602480,9920,9920,9920,9920,0
|
|
20240503,163900,144602480,9920,9920,9920,9920,0
|
|
20240503,163800,144602480,9920,9920,9920,9920,0
|
|
20240503,163700,144602480,9920,9920,9920,9920,0
|
|
20240503,163600,144602480,9920,9920,9920,9920,477
|
|
20240503,163500,144602480,9920,9920,9920,9920,0
|
|
20240503,163400,144602480,9920,9920,9920,9920,0
|
|
20240503,163300,144602480,9920,9920,9920,9920,0
|
|
20240503,163200,144602480,9920,9920,9920,9920,0
|
|
20240503,163100,144602480,9920,9920,9920,9920,0
|
|
20240503,163000,144602480,9920,9920,9920,9920,0
|
|
20240503,162900,144602480,9920,9920,9920,9920,0
|
|
20240503,162800,144602480,9920,9920,9920,9920,0
|
|
20240503,162700,144602480,9920,9920,9920,9920,0
|
|
20240503,162600,144602480,9920,9920,9920,9920,0
|
|
20240503,162500,144602480,9920,9920,9920,9920,0
|
|
20240503,162400,144602480,9920,9920,9920,9920,0
|
|
20240503,162300,144602480,9920,9920,9920,9920,0
|
|
20240503,162200,144602480,9920,9920,9920,9920,0
|
|
20240503,162100,144602480,9920,9920,9920,9920,0
|
|
20240503,162000,144602480,9920,9920,9920,9920,0
|
|
20240503,161900,144602480,9920,9920,9920,9920,0
|
|
20240503,161800,144602480,9920,9920,9920,9920,0
|
|
20240503,161700,144602480,9920,9920,9920,9920,0
|
|
20240503,161600,144602480,9920,9920,9920,9920,0
|
|
20240503,161500,144602480,9920,9920,9920,9920,0
|
|
20240503,161400,144602480,9920,9920,9920,9920,0
|
|
20240503,161300,144602480,9920,9920,9920,9920,0
|
|
20240503,161200,144602480,9920,9920,9920,9920,0
|
|
20240503,161100,144602480,9920,9920,9920,9920,0
|
|
20240503,161000,144602480,9920,9920,9920,9920,0
|
|
20240503,160900,144602480,9920,9920,9920,9920,0
|
|
20240503,160800,144602480,9920,9920,9920,9920,0
|
|
20240503,160700,144602480,9920,9920,9920,9920,0
|
|
20240503,160600,144602480,9920,9920,9920,9920,477
|
|
20240503,160500,144602480,9920,9920,9920,9920,0
|
|
20240503,160400,144602480,9920,9920,9920,9920,0
|
|
20240503,160300,144602480,9920,9920,9920,9920,0
|
|
20240503,160200,144602480,9920,9920,9920,9920,0
|
|
20240503,160100,144602480,9920,9920,9920,9920,0
|
|
20240503,160000,144602480,9920,9920,9920,9920,0
|
|
20240503,155900,144602480,9920,9920,9920,9920,0
|
|
20240503,155800,144602480,9920,9920,9920,9920,0
|
|
20240503,155700,144602480,9920,9920,9920,9920,0
|
|
20240503,155600,144602480,9920,9920,9920,9920,0
|
|
20240503,155500,144602480,9920,9920,9920,9920,0
|
|
20240503,155400,144602480,9920,9920,9920,9920,0
|
|
20240503,155300,144602480,9920,9920,9920,9920,0
|
|
20240503,155200,144602480,9920,9920,9920,9920,0
|
|
20240503,155100,144602480,9920,9920,9920,9920,0
|
|
20240503,155000,144602480,9920,9920,9920,9920,0
|
|
20240503,154900,144602480,9920,9920,9920,9920,0
|
|
20240503,154800,144602480,9920,9920,9920,9920,0
|
|
20240503,154700,144602480,9920,9920,9920,9920,0
|
|
20240503,154600,144602480,9920,9920,9920,9920,0
|
|
20240503,154500,144602480,9920,9920,9920,9920,0
|
|
20240503,154400,144602480,9920,9920,9920,9920,0
|
|
20240503,154300,144602480,9920,9920,9920,9920,0
|
|
20240503,154200,144602480,9920,9920,9920,9920,0
|
|
20240503,154100,144602480,9920,9920,9920,9920,0
|
|
20240503,154000,144602480,9920,9920,9920,9920,0
|
|
20240503,153900,144602480,9920,9920,9920,9920,0
|
|
20240503,153800,144602480,9920,9920,9920,9920,0
|
|
20240503,153700,144602480,9920,9920,9920,9920,0
|
|
20240503,153600,144602480,9920,9920,9920,9920,477
|
|
20240503,153500,144602480,9920,9920,9920,9920,0
|
|
20240503,153400,144602480,9920,9920,9920,9920,0
|
|
20240503,153300,144602480,9920,9920,9920,9920,0
|
|
20240503,153200,144602480,9920,9920,9920,9920,0
|
|
20240503,153100,144602480,9920,9920,9920,9920,0
|
|
20240503,153000,144602480,9920,9920,9920,9920,477
|
|
20240503,152900,139870640,9940,9940,9940,9940,0
|
|
20240503,152800,139870640,9940,9940,9940,9940,0
|
|
20240503,152700,139870640,9940,9940,9940,9940,0
|
|
20240503,152600,139870640,9940,9940,9940,9940,0
|
|
20240503,152500,139870640,9940,9940,9940,9940,0
|
|
20240503,152400,139870640,9940,9940,9940,9940,0
|
|
20240503,152300,139870640,9940,9940,9940,9940,0
|
|
20240503,152200,139870640,9940,9940,9940,9940,0
|
|
20240503,152100,139870640,9940,9940,9940,9940,0
|
|
20240503,152000,139870640,9940,9940,9940,9940,0
|
|
20240503,151900,139870640,9940,9940,9940,9940,53
|
|
20240503,151800,139343820,9940,9940,9940,9940,0
|
|
20240503,151700,139343820,9940,9940,9940,9940,1
|
|
20240503,151600,139333880,9920,9920,9920,9920,4
|
|
20240503,151500,139294200,9940,9940,9940,9940,13
|
|
20240503,151400,139164980,9940,9940,9940,9940,1
|
|
20240503,151300,139155040,9920,9920,9920,9920,125
|
|
20240503,151200,137915040,9930,9930,9930,9930,0
|
|
20240503,151100,137915040,9930,9930,9930,9930,1
|
|
20240503,151000,137905110,9920,9920,9920,9920,29
|
|
20240503,150900,137617430,9930,9930,9930,9930,99
|
|
20240503,150800,136634360,9930,9930,9930,9930,200
|
|
20240503,150700,134648360,9930,9930,9930,9930,0
|
|
20240503,150600,134648360,9930,9930,9930,9930,80
|
|
20240503,150500,133853960,9930,9930,9930,9930,5
|
|
20240503,150400,133804310,9930,9930,9930,9930,0
|
|
20240503,150300,133804310,9930,9930,9930,9930,1
|
|
20240503,150200,133794380,9930,9930,9930,9930,0
|
|
20240503,150100,133794380,9930,9930,9930,9930,0
|
|
20240503,150000,133794380,9930,9930,9930,9930,0
|
|
20240503,145900,133794380,9930,9930,9930,9930,2
|
|
20240503,145800,133774520,9920,9920,9920,9920,0
|
|
20240503,145700,133774520,9920,9920,9920,9920,0
|
|
20240503,145600,133774520,9920,9920,9920,9920,0
|
|
20240503,145500,133774520,9920,9920,9920,9920,1
|
|
20240503,145400,133764600,9930,9920,9930,9920,130
|
|
20240503,145300,132474900,9930,9930,9930,9930,0
|
|
20240503,145200,132474900,9930,9930,9930,9930,51
|
|
20240503,145100,131968470,9930,9930,9930,9930,0
|
|
20240503,145000,131968470,9930,9930,9930,9930,51
|
|
20240503,144900,131462040,9930,9930,9930,9930,0
|
|
20240503,144800,131462040,9930,9930,9930,9930,0
|
|
20240503,144700,131462040,9930,9930,9930,9930,1
|
|
20240503,144600,131452110,9920,9920,9920,9920,0
|
|
20240503,144500,131452110,9920,9920,9920,9920,0
|
|
20240503,144400,131452110,9920,9920,9920,9920,211
|
|
20240503,144300,129358990,9930,9930,9930,9930,0
|
|
20240503,144200,129358990,9930,9930,9930,9930,0
|
|
20240503,144100,129358990,9930,9930,9930,9930,0
|
|
20240503,144000,129358990,9930,9930,9930,9930,6
|
|
20240503,143900,129299410,9930,9930,9930,9930,0
|
|
20240503,143800,129299410,9930,9930,9930,9930,0
|
|
20240503,143700,129299410,9930,9930,9930,9930,0
|
|
20240503,143600,129299410,9930,9930,9930,9930,30
|
|
20240503,143500,129001510,9930,9930,9930,9930,495
|
|
20240503,143400,124086160,9940,9940,9940,9940,0
|
|
20240503,143300,124086160,9940,9940,9940,9940,0
|
|
20240503,143200,124086160,9940,9940,9940,9940,0
|
|
20240503,143100,124086160,9940,9940,9940,9940,0
|
|
20240503,143000,124086160,9940,9940,9940,9940,0
|
|
20240503,142900,124086160,9940,9940,9940,9940,0
|
|
20240503,142800,124086160,9940,9940,9940,9940,0
|
|
20240503,142700,124086160,9940,9930,9940,9930,54
|
|
20240503,142600,123549640,9930,9930,9930,9930,0
|
|
20240503,142500,123549640,9930,9930,9930,9930,0
|
|
20240503,142400,123549640,9930,9930,9930,9930,0
|
|
20240503,142300,123549640,9930,9930,9930,9930,12
|
|
20240503,142200,123430480,9940,9940,9940,9940,0
|
|
20240503,142100,123430480,9940,9940,9940,9940,0
|
|
20240503,142000,123430480,9940,9940,9940,9940,0
|
|
20240503,141900,123430480,9940,9940,9940,9940,0
|
|
20240503,141800,123430480,9940,9940,9940,9940,0
|
|
20240503,141700,123430480,9940,9940,9940,9940,575
|
|
20240503,141600,117714980,9940,9940,9940,9940,0
|
|
20240503,141500,117714980,9940,9940,9940,9940,0
|
|
20240503,141400,117714980,9940,9940,9940,9940,158
|
|
20240503,141300,116144460,9940,9940,9940,9940,0
|
|
20240503,141200,116144460,9940,9940,9940,9940,0
|
|
20240503,141100,116144460,9940,9940,9940,9940,0
|
|
20240503,141000,116144460,9940,9940,9940,9940,0
|
|
20240503,140900,116144460,9940,9940,9940,9940,0
|
|
20240503,140800,116144460,9940,9950,9950,9940,2
|
|
20240503,140700,116124570,9940,9940,9940,9940,0
|
|
20240503,140600,116124570,9940,9940,9940,9940,10
|
|
20240503,140500,116025170,9940,9940,9940,9940,1
|
|
20240503,140400,116015230,9950,9950,9950,9950,229
|
|
20240503,140300,113736680,9950,9950,9950,9950,25
|
|
20240503,140200,113487930,9950,9950,9950,9950,0
|
|
20240503,140100,113487930,9950,9950,9950,9950,0
|
|
20240503,140000,113487930,9950,9950,9950,9950,70
|
|
20240503,135900,112791430,9950,9950,9950,9950,12
|
|
20240503,135800,112672030,9960,9960,9960,9960,5
|
|
20240503,135700,112622230,9960,9960,9960,9960,0
|
|
20240503,135600,112622230,9960,9960,9960,9960,0
|
|
20240503,135500,112622230,9960,9960,9960,9960,0
|
|
20240503,135400,112622230,9960,9960,9960,9960,0
|
|
20240503,135300,112622230,9960,9960,9960,9960,1
|
|
20240503,135200,112612270,9960,9960,9960,9960,0
|
|
20240503,135100,112612270,9960,9960,9960,9960,0
|
|
20240503,135000,112612270,9960,9960,9960,9960,0
|
|
20240503,134900,112612270,9960,9960,9960,9960,1
|
|
20240503,134800,112602310,9960,9960,9960,9960,0
|
|
20240503,134700,112602310,9960,9960,9960,9960,0
|
|
20240503,134600,112602310,9960,9960,9960,9960,0
|
|
20240503,134500,112602310,9960,9960,9960,9960,0
|
|
20240503,134400,112602310,9960,9960,9960,9960,0
|
|
20240503,134300,112602310,9960,9960,9960,9960,0
|
|
20240503,134200,112602310,9960,9960,9960,9960,0
|
|
20240503,134100,112602310,9960,9960,9960,9960,0
|
|
20240503,134000,112602310,9960,9960,9960,9960,200
|
|
20240503,133900,110610310,9950,9940,9950,9940,995
|
|
20240503,133800,100715020,9940,9940,9940,9940,0
|
|
20240503,133700,100715020,9940,9940,9940,9940,0
|
|
20240503,133600,100715020,9940,9940,9940,9940,0
|
|
20240503,133500,100715020,9940,9940,9940,9940,0
|
|
20240503,133400,100715020,9940,9940,9940,9940,10
|
|
20240503,133300,100615620,9940,9940,9940,9940,0
|
|
20240503,133200,100615620,9940,9940,9940,9940,0
|
|
20240503,133100,100615620,9940,9940,9940,9940,0
|
|
20240503,133000,100615620,9940,9940,9940,9940,0
|
|
20240503,132900,100615620,9940,9940,9940,9940,0
|
|
20240503,132800,100615620,9940,9940,9940,9940,0
|
|
20240503,132700,100615620,9940,9940,9940,9940,1
|
|
20240503,132600,100605680,9930,9930,9930,9930,20
|
|
20240503,132500,100407080,9940,9940,9940,9940,0
|
|
20240503,132400,100407080,9940,9940,9940,9940,0
|
|
20240503,132300,100407080,9940,9940,9940,9940,0
|
|
20240503,132200,100407080,9940,9940,9940,9940,15
|
|
20240503,132100,100257980,9940,9940,9940,9940,300
|
|
20240503,132000,97275980,9940,9940,9940,9940,0
|
|
20240503,131900,97275980,9940,9940,9940,9940,0
|
|
20240503,131800,97275980,9940,9940,9940,9940,0
|
|
20240503,131700,97275980,9940,9940,9940,9940,0
|
|
20240503,131600,97275980,9940,9940,9940,9940,0
|
|
20240503,131500,97275980,9940,9940,9940,9940,0
|
|
20240503,131400,97275980,9940,9940,9940,9940,2
|
|
20240503,131300,97256100,9940,9940,9940,9940,0
|
|
20240503,131200,97256100,9940,9940,9940,9940,0
|
|
20240503,131100,97256100,9940,9940,9940,9940,264
|
|
20240503,131000,94631940,9940,9940,9940,9940,0
|
|
20240503,130900,94631940,9940,9940,9940,9940,0
|
|
20240503,130800,94631940,9940,9940,9940,9940,0
|
|
20240503,130700,94631940,9940,9940,9940,9940,0
|
|
20240503,130600,94631940,9940,9940,9940,9940,10
|
|
20240503,130500,94532540,9940,9940,9940,9940,0
|
|
20240503,130400,94532540,9940,9940,9940,9940,0
|
|
20240503,130300,94532540,9940,9940,9940,9940,0
|
|
20240503,130200,94532540,9940,9940,9940,9940,0
|
|
20240503,130100,94532540,9940,9940,9940,9940,1
|
|
20240503,130000,94522600,9930,9930,9930,9930,13
|
|
20240503,125900,94393510,9930,9930,9930,9930,0
|
|
20240503,125800,94393510,9930,9930,9930,9930,12
|
|
20240503,125700,94274350,9940,9940,9940,9940,1
|
|
20240503,125600,94264410,9930,9930,9930,9930,0
|
|
20240503,125500,94264410,9930,9930,9930,9930,13
|
|
20240503,125400,94135320,9930,9930,9930,9930,0
|
|
20240503,125300,94135320,9930,9930,9930,9930,12
|
|
20240503,125200,94016160,9930,9930,9930,9930,0
|
|
20240503,125100,94016160,9930,9930,9930,9930,100
|
|
20240503,125000,93023160,9930,9930,9930,9930,0
|
|
20240503,124900,93023160,9930,9930,9930,9930,12
|
|
20240503,124800,92904000,9930,9930,9930,9930,0
|
|
20240503,124700,92904000,9930,9930,9930,9930,13
|
|
20240503,124600,92774910,9930,9930,9930,9930,0
|
|
20240503,124500,92774910,9930,9930,9930,9930,12
|
|
20240503,124400,92655750,9930,9930,9930,9930,0
|
|
20240503,124300,92655750,9930,9930,9930,9930,12
|
|
20240503,124200,92536590,9930,9930,9930,9930,0
|
|
20240503,124100,92536590,9930,9930,9930,9930,12
|
|
20240503,124000,92417430,9930,9930,9930,9930,0
|
|
20240503,123900,92417430,9930,9930,9930,9930,13
|
|
20240503,123800,92288340,9930,9930,9930,9930,0
|
|
20240503,123700,92288340,9930,9930,9930,9930,12
|
|
20240503,123600,92169180,9930,9930,9930,9930,0
|
|
20240503,123500,92169180,9930,9930,9930,9930,12
|
|
20240503,123400,92050020,9930,9930,9930,9930,0
|
|
20240503,123300,92050020,9930,9930,9930,9930,13
|
|
20240503,123200,91920930,9930,9930,9930,9930,11
|
|
20240503,123100,91811700,9930,9930,9930,9930,12
|
|
20240503,123000,91692540,9930,9930,9930,9930,0
|
|
20240503,122900,91692540,9930,9930,9930,9930,12
|
|
20240503,122800,91573380,9930,9930,9930,9930,0
|
|
20240503,122700,91573380,9930,9930,9930,9930,12
|
|
20240503,122600,91454220,9930,9930,9930,9930,0
|
|
20240503,122500,91454220,9930,9930,9930,9930,13
|
|
20240503,122400,91325130,9940,9940,9940,9940,0
|
|
20240503,122300,91325130,9940,9940,9940,9940,1
|
|
20240503,122200,91315190,9940,9940,9940,9940,7
|
|
20240503,122100,91245610,9940,9930,9940,9930,15
|
|
20240503,122000,91096630,9930,9930,9930,9930,0
|
|
20240503,121900,91096630,9930,9930,9930,9930,23
|
|
20240503,121800,90868240,9920,9920,9920,9920,0
|
|
20240503,121700,90868240,9920,9920,9920,9920,13
|
|
20240503,121600,90739280,9930,9930,9930,9930,2
|
|
20240503,121500,90719420,9920,9920,9920,9920,12
|
|
20240503,121400,90600380,9920,9920,9920,9920,0
|
|
20240503,121300,90600380,9920,9920,9920,9920,12
|
|
20240503,121200,90481340,9920,9920,9920,9920,0
|
|
20240503,121100,90481340,9920,9920,9920,9920,12
|
|
20240503,121000,90362300,9930,9930,9930,9930,0
|
|
20240503,120900,90362300,9930,9930,9930,9930,1
|
|
20240503,120800,90352370,9920,9920,9920,9920,0
|
|
20240503,120700,90352370,9920,9920,9920,9920,12
|
|
20240503,120600,90233330,9920,9920,9920,9920,0
|
|
20240503,120500,90233330,9920,9920,9920,9920,12
|
|
20240503,120400,90114290,9920,9920,9920,9920,0
|
|
20240503,120300,90114290,9920,9920,9920,9920,13
|
|
20240503,120200,89985330,9930,9930,9930,9930,0
|
|
20240503,120100,89985330,9930,9930,9930,9920,23
|
|
20240503,120000,89757060,9930,9930,9930,9930,0
|
|
20240503,115900,89757060,9930,9930,9930,9930,0
|
|
20240503,115800,89757060,9930,9930,9930,9930,0
|
|
20240503,115700,89757060,9930,9930,9930,9930,37
|
|
20240503,115600,89389650,9930,9930,9930,9930,13
|
|
20240503,115500,89260560,9920,9920,9920,9920,1
|
|
20240503,115400,89250640,9920,9920,9920,9920,11
|
|
20240503,115300,89141520,9920,9920,9920,9920,12
|
|
20240503,115200,89022480,9930,9930,9930,9930,0
|
|
20240503,115100,89022480,9930,9930,9930,9930,2
|
|
20240503,115000,89002620,9930,9930,9930,9930,0
|
|
20240503,114900,89002620,9930,9920,9930,9920,211
|
|
20240503,114800,86907510,9920,9920,9920,9920,0
|
|
20240503,114700,86907510,9920,9920,9920,9920,13
|
|
20240503,114600,86778550,9920,9920,9920,9920,0
|
|
20240503,114500,86778550,9920,9920,9920,9920,12
|
|
20240503,114400,86659510,9920,9920,9920,9920,0
|
|
20240503,114300,86659510,9920,9920,9920,9920,12
|
|
20240503,114200,86540470,9920,9920,9920,9920,120
|
|
20240503,114100,85350070,9910,9910,9910,9910,12
|
|
20240503,114000,85231150,9920,9920,9920,9920,0
|
|
20240503,113900,85231150,9920,9920,9920,9920,5
|
|
20240503,113800,85181550,9910,9910,9910,9910,151
|
|
20240503,113700,83685140,9910,9920,9920,9910,21
|
|
20240503,113600,83476940,9920,9920,9920,9920,12
|
|
20240503,113500,83357900,9920,9920,9920,9920,12
|
|
20240503,113400,83238860,9920,9920,9920,9920,0
|
|
20240503,113300,83238860,9920,9920,9920,9920,12
|
|
20240503,113200,83119820,9920,9920,9920,9920,0
|
|
20240503,113100,83119820,9920,9920,9920,9920,13
|
|
20240503,113000,82990860,9920,9920,9920,9920,0
|
|
20240503,112900,82990860,9920,9920,9920,9920,11
|
|
20240503,112800,82881740,9930,9930,9930,9930,0
|
|
20240503,112700,82881740,9930,9920,9930,9920,13
|
|
20240503,112600,82752770,9920,9920,9920,9920,0
|
|
20240503,112500,82752770,9920,9920,9920,9920,13
|
|
20240503,112400,82623810,9920,9920,9920,9920,0
|
|
20240503,112300,82623810,9920,9920,9920,9920,12
|
|
20240503,112200,82504770,9920,9920,9920,9920,0
|
|
20240503,112100,82504770,9920,9920,9920,9920,0
|
|
20240503,112000,82504770,9920,9920,9920,9920,11
|
|
20240503,111900,82395650,9920,9910,9920,9910,22
|
|
20240503,111800,82177530,9920,9920,9920,9920,2
|
|
20240503,111700,82157690,9910,9910,9910,9910,13
|
|
20240503,111600,82028860,9920,9920,9920,9920,1
|
|
20240503,111500,82018940,9910,9910,9910,9910,12
|
|
20240503,111400,81900020,9910,9910,9910,9910,0
|
|
20240503,111300,81900020,9910,9910,9910,9910,0
|
|
20240503,111200,81900020,9910,9910,9910,9910,0
|
|
20240503,111100,81900020,9910,9920,9920,9910,812
|
|
20240503,111000,73845710,9920,9920,9920,9920,0
|
|
20240503,110900,73845710,9920,9920,9920,9920,13
|
|
20240503,110800,73716750,9930,9930,9930,9930,0
|
|
20240503,110700,73716750,9930,9930,9930,9930,0
|
|
20240503,110600,73716750,9930,9930,9930,9930,12
|
|
20240503,110500,73597590,9920,9920,9920,9920,12
|
|
20240503,110400,73478550,9930,9930,9930,9930,0
|
|
20240503,110300,73478550,9930,9930,9930,9930,0
|
|
20240503,110200,73478550,9930,9930,9930,9930,0
|
|
20240503,110100,73478550,9930,9920,9930,9920,29
|
|
20240503,110000,73190710,9920,9920,9920,9920,0
|
|
20240503,105900,73190710,9920,9920,9920,9920,12
|
|
20240503,105800,73071670,9920,9920,9920,9920,0
|
|
20240503,105700,73071670,9920,9920,9920,9920,12
|
|
20240503,105600,72952630,9920,9920,9920,9920,100
|
|
20240503,105500,71960630,9930,9930,9930,9930,8
|
|
20240503,105400,71881190,9930,9930,9930,9930,0
|
|
20240503,105300,71881190,9930,9930,9930,9930,12
|
|
20240503,105200,71762030,9940,9940,9940,9940,1
|
|
20240503,105100,71752090,9930,9930,9930,9930,0
|
|
20240503,105000,71752090,9930,9930,9930,9930,20
|
|
20240503,104900,71553490,9930,9930,9930,9930,20
|
|
20240503,104800,71354890,9920,9920,9920,9920,12
|
|
20240503,104700,71235850,9920,9920,9920,9920,0
|
|
20240503,104600,71235850,9920,9920,9920,9920,213
|
|
20240503,104500,69122890,9920,9920,9920,9920,0
|
|
20240503,104400,69122890,9920,9920,9920,9920,12
|
|
20240503,104300,69003850,9920,9920,9920,9920,0
|
|
20240503,104200,69003850,9920,9920,9920,9920,12
|
|
20240503,104100,68884810,9920,9920,9920,9920,0
|
|
20240503,104000,68884810,9920,9920,9920,9920,12
|
|
20240503,103900,68765770,9920,9920,9920,9920,0
|
|
20240503,103800,68765770,9920,9920,9920,9920,13
|
|
20240503,103700,68636810,9920,9920,9920,9920,1
|
|
20240503,103600,68626890,9920,9920,9920,9920,62
|
|
20240503,103500,68011850,9920,9920,9920,9920,50
|
|
20240503,103400,67515850,9920,9920,9920,9920,12
|
|
20240503,103300,67396810,9920,9920,9920,9920,0
|
|
20240503,103200,67396810,9920,9920,9920,9920,12
|
|
20240503,103100,67277770,9920,9920,9920,9920,0
|
|
20240503,103000,67277770,9920,9920,9920,9920,13
|
|
20240503,102900,67148810,9930,9930,9930,9930,2
|
|
20240503,102800,67128950,9930,9930,9930,9930,1
|
|
20240503,102700,67119020,9940,9940,9940,9940,0
|
|
20240503,102600,67119020,9940,9940,9940,9940,0
|
|
20240503,102500,67119020,9940,9930,9940,9930,800
|
|
20240503,102400,59167150,9940,9940,9940,9940,0
|
|
20240503,102300,59167150,9940,9920,9940,9920,11
|
|
20240503,102200,59057920,9930,9920,9930,9920,36
|
|
20240503,102100,58700700,9930,9930,9930,9930,76
|
|
20240503,102000,57946020,9930,9930,9930,9930,12
|
|
20240503,101900,57826860,9930,9930,9930,9930,0
|
|
20240503,101800,57826860,9930,9930,9930,9930,12
|
|
20240503,101700,57707700,9930,9930,9930,9930,0
|
|
20240503,101600,57707700,9930,9930,9930,9930,13
|
|
20240503,101500,57578610,9930,9930,9930,9930,2
|
|
20240503,101400,57558750,9920,9920,9920,9920,12
|
|
20240503,101300,57439710,9940,9930,9940,9930,504
|
|
20240503,101200,52430070,9930,9930,9930,9930,88
|
|
20240503,101100,51556230,9930,9930,9930,9930,12
|
|
20240503,101000,51437070,9920,9920,9920,9920,3
|
|
20240503,100900,51407310,9920,9930,9930,9920,10
|
|
20240503,100800,51308020,9920,9920,9920,9920,13
|
|
20240503,100700,51179060,9920,9920,9920,9920,1
|
|
20240503,100600,51169140,9920,9920,9920,9920,12
|
|
20240503,100500,51050100,9930,9930,9930,9930,2
|
|
20240503,100400,51030240,9930,9930,9930,9930,1
|
|
20240503,100300,51020310,9920,9940,9940,9920,474
|
|
20240503,100200,46315500,9930,9930,9930,9930,12
|
|
20240503,100100,46196340,9930,9930,9930,9930,0
|
|
20240503,100000,46196340,9930,9930,9930,9930,191
|
|
20240503,095900,44299710,9930,9930,9930,9930,0
|
|
20240503,095800,44299710,9930,9930,9930,9930,14
|
|
20240503,095700,44160690,9930,9930,9930,9930,0
|
|
20240503,095600,44160690,9930,9930,9930,9930,12
|
|
20240503,095500,44041530,9930,9930,9930,9930,0
|
|
20240503,095400,44041530,9930,9930,9930,9930,12
|
|
20240503,095300,43922370,9940,9940,9940,9940,139
|
|
20240503,095200,42540710,9930,9930,9940,9930,134
|
|
20240503,095100,41210080,9940,9940,9940,9930,69
|
|
20240503,095000,40524770,9930,9940,9940,9930,16
|
|
20240503,094900,40365850,9940,9940,9940,9940,49
|
|
20240503,094800,39878790,9940,9940,9940,9940,12
|
|
20240503,094700,39759510,9950,9950,9950,9950,1
|
|
20240503,094600,39749560,9940,9940,9940,9940,13
|
|
20240503,094500,39620340,9940,9940,9940,9940,0
|
|
20240503,094400,39620340,9940,9940,9940,9940,12
|
|
20240503,094300,39501060,9950,9950,9950,9950,0
|
|
20240503,094200,39501060,9950,9950,9950,9940,16
|
|
20240503,094100,39341980,9950,9950,9950,9950,102
|
|
20240503,094000,38327080,9940,9940,9940,9930,264
|
|
20240503,093900,35703040,9940,9940,9940,9940,0
|
|
20240503,093800,35703040,9940,9950,9950,9940,14
|
|
20240503,093700,35563860,9940,9940,9940,9940,5
|
|
20240503,093600,35514160,9930,9940,9940,9930,58
|
|
20240503,093500,34938140,9950,9950,9950,9950,5
|
|
20240503,093400,34888390,9940,9930,9940,9930,30
|
|
20240503,093300,34590310,9940,9940,9940,9940,0
|
|
20240503,093200,34590310,9940,9940,9940,9930,44
|
|
20240503,093100,34153070,9940,9940,9940,9940,26
|
|
20240503,093000,33894630,9940,9940,9940,9940,0
|
|
20240503,092900,33894630,9940,9940,9940,9940,109
|
|
20240503,092800,32811170,9940,9940,9940,9940,0
|
|
20240503,092700,32811170,9940,9940,9940,9940,404
|
|
20240503,092600,28795410,9940,9930,9940,9930,112
|
|
20240503,092500,27682250,9940,9940,9940,9940,13
|
|
20240503,092400,27553030,9930,9930,9930,9930,12
|
|
20240503,092300,27433870,9930,9930,9930,9930,0
|
|
20240503,092200,27433870,9930,9930,9930,9930,13
|
|
20240503,092100,27304780,9940,9940,9940,9940,11
|
|
20240503,092000,27195440,9930,9930,9930,9930,12
|
|
20240503,091900,27076280,9930,9930,9930,9930,0
|
|
20240503,091800,27076280,9930,9930,9930,9930,0
|
|
20240503,091700,27076280,9930,9940,9940,9930,200
|
|
20240503,091600,25089420,9950,9940,9950,9940,14
|
|
20240503,091500,24950250,9940,9940,9940,9940,0
|
|
20240503,091400,24950250,9940,9960,9960,9940,41
|
|
20240503,091300,24542690,9940,9940,9940,9940,100
|
|
20240503,091200,23548690,9940,9940,9940,9940,12
|
|
20240503,091100,23429410,9950,9950,9950,9950,0
|
|
20240503,091000,23429410,9950,9940,9950,9940,67
|
|
20240503,090900,22763000,9930,9950,9950,9930,185
|
|
20240503,090800,20925850,9960,9920,9960,9920,25
|
|
20240503,090700,20677810,9920,9920,9920,9920,0
|
|
20240503,090600,20677810,9920,9920,9920,9920,0
|
|
20240503,090500,20677810,9920,9920,9920,9920,253
|
|
20240503,090400,18168050,9920,9920,9920,9920,1
|
|
20240503,090300,18158130,9910,9910,9910,9910,0
|
|
20240503,090200,18158130,9910,9920,9920,9910,819
|
|
20240503,090100,10039800,9920,9920,9920,9920,154
|
|
20240503,090000,8512120,9970,9920,9970,9920,856
|