579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,183600,137621930,7470,7470,7470,7470,671
|
|
20240503,183500,137621930,7470,7470,7470,7470,0
|
|
20240503,183400,137621930,7470,7470,7470,7470,0
|
|
20240503,183300,137621930,7470,7470,7470,7470,0
|
|
20240503,183200,137621930,7470,7470,7470,7470,0
|
|
20240503,183100,137621930,7470,7470,7470,7470,0
|
|
20240503,183000,137621930,7470,7470,7470,7470,0
|
|
20240503,182900,137621930,7470,7470,7470,7470,0
|
|
20240503,182800,137621930,7470,7470,7470,7470,0
|
|
20240503,182700,137621930,7470,7470,7470,7470,0
|
|
20240503,182600,137621930,7470,7470,7470,7470,0
|
|
20240503,182500,137621930,7470,7470,7470,7470,0
|
|
20240503,182400,137621930,7470,7470,7470,7470,0
|
|
20240503,182300,137621930,7470,7470,7470,7470,0
|
|
20240503,182200,137621930,7470,7470,7470,7470,0
|
|
20240503,182100,137621930,7470,7470,7470,7470,0
|
|
20240503,182000,137621930,7470,7470,7470,7470,0
|
|
20240503,181900,137621930,7470,7470,7470,7470,0
|
|
20240503,181800,137621930,7470,7470,7470,7470,0
|
|
20240503,181700,137621930,7470,7470,7470,7470,0
|
|
20240503,181600,137621930,7470,7470,7470,7470,0
|
|
20240503,181500,137621930,7470,7470,7470,7470,0
|
|
20240503,181400,137621930,7470,7470,7470,7470,0
|
|
20240503,181300,137621930,7470,7470,7470,7470,0
|
|
20240503,181200,137621930,7470,7470,7470,7470,0
|
|
20240503,181100,137621930,7470,7470,7470,7470,0
|
|
20240503,181000,137621930,7470,7470,7470,7470,0
|
|
20240503,180900,137621930,7470,7470,7470,7470,0
|
|
20240503,180800,137621930,7470,7470,7470,7470,0
|
|
20240503,180700,137621930,7470,7470,7470,7470,0
|
|
20240503,180600,137621930,7470,7470,7470,7470,671
|
|
20240503,180500,137621930,7470,7470,7470,7470,0
|
|
20240503,180400,137621930,7470,7470,7470,7470,0
|
|
20240503,180300,137621930,7470,7470,7470,7470,0
|
|
20240503,180200,137621930,7470,7470,7470,7470,0
|
|
20240503,180100,137621930,7470,7470,7470,7470,0
|
|
20240503,180000,137621930,7470,7470,7470,7470,0
|
|
20240503,175900,137621930,7470,7470,7470,7470,0
|
|
20240503,175800,137621930,7470,7470,7470,7470,0
|
|
20240503,175700,137621930,7470,7470,7470,7470,0
|
|
20240503,175600,137621930,7470,7470,7470,7470,0
|
|
20240503,175500,137621930,7470,7470,7470,7470,0
|
|
20240503,175400,137621930,7470,7470,7470,7470,0
|
|
20240503,175300,137621930,7470,7470,7470,7470,0
|
|
20240503,175200,137621930,7470,7470,7470,7470,0
|
|
20240503,175100,137621930,7470,7470,7470,7470,0
|
|
20240503,175000,137621930,7470,7470,7470,7470,0
|
|
20240503,174900,137621930,7470,7470,7470,7470,0
|
|
20240503,174800,137621930,7470,7470,7470,7470,0
|
|
20240503,174700,137621930,7470,7470,7470,7470,0
|
|
20240503,174600,137621930,7470,7470,7470,7470,0
|
|
20240503,174500,137621930,7470,7470,7470,7470,0
|
|
20240503,174400,137621930,7470,7470,7470,7470,0
|
|
20240503,174300,137621930,7470,7470,7470,7470,0
|
|
20240503,174200,137621930,7470,7470,7470,7470,0
|
|
20240503,174100,137621930,7470,7470,7470,7470,0
|
|
20240503,174000,137621930,7470,7470,7470,7470,0
|
|
20240503,173900,137621930,7470,7470,7470,7470,0
|
|
20240503,173800,137621930,7470,7470,7470,7470,0
|
|
20240503,173700,137621930,7470,7470,7470,7470,0
|
|
20240503,173600,137621930,7470,7470,7470,7470,671
|
|
20240503,173500,137621930,7470,7470,7470,7470,0
|
|
20240503,173400,137621930,7470,7470,7470,7470,0
|
|
20240503,173300,137621930,7470,7470,7470,7470,0
|
|
20240503,173200,137621930,7470,7470,7470,7470,0
|
|
20240503,173100,137621930,7470,7470,7470,7470,0
|
|
20240503,173000,137621930,7470,7470,7470,7470,0
|
|
20240503,172900,137621930,7470,7470,7470,7470,0
|
|
20240503,172800,137621930,7470,7470,7470,7470,0
|
|
20240503,172700,137621930,7470,7470,7470,7470,0
|
|
20240503,172600,137621930,7470,7470,7470,7470,0
|
|
20240503,172500,137621930,7470,7470,7470,7470,0
|
|
20240503,172400,137621930,7470,7470,7470,7470,0
|
|
20240503,172300,137621930,7470,7470,7470,7470,0
|
|
20240503,172200,137621930,7470,7470,7470,7470,0
|
|
20240503,172100,137621930,7470,7470,7470,7470,0
|
|
20240503,172000,137621930,7470,7470,7470,7470,0
|
|
20240503,171900,137621930,7470,7470,7470,7470,0
|
|
20240503,171800,137621930,7470,7470,7470,7470,0
|
|
20240503,171700,137621930,7470,7470,7470,7470,0
|
|
20240503,171600,137621930,7470,7470,7470,7470,0
|
|
20240503,171500,137621930,7470,7470,7470,7470,0
|
|
20240503,171400,137621930,7470,7470,7470,7470,0
|
|
20240503,171300,137621930,7470,7470,7470,7470,0
|
|
20240503,171200,137621930,7470,7470,7470,7470,0
|
|
20240503,171100,137621930,7470,7470,7470,7470,0
|
|
20240503,171000,137621930,7470,7470,7470,7470,0
|
|
20240503,170900,137621930,7470,7470,7470,7470,0
|
|
20240503,170800,137621930,7470,7470,7470,7470,0
|
|
20240503,170700,137621930,7470,7470,7470,7470,0
|
|
20240503,170600,137621930,7470,7470,7470,7470,671
|
|
20240503,170500,137621930,7470,7470,7470,7470,0
|
|
20240503,170400,137621930,7470,7470,7470,7470,0
|
|
20240503,170300,137621930,7470,7470,7470,7470,0
|
|
20240503,170200,137621930,7470,7470,7470,7470,0
|
|
20240503,170100,137621930,7470,7470,7470,7470,0
|
|
20240503,170000,137621930,7470,7470,7470,7470,0
|
|
20240503,165900,137621930,7470,7470,7470,7470,0
|
|
20240503,165800,137621930,7470,7470,7470,7470,0
|
|
20240503,165700,137621930,7470,7470,7470,7470,0
|
|
20240503,165600,137621930,7470,7470,7470,7470,0
|
|
20240503,165500,137621930,7470,7470,7470,7470,0
|
|
20240503,165400,137621930,7470,7470,7470,7470,0
|
|
20240503,165300,137621930,7470,7470,7470,7470,0
|
|
20240503,165200,137621930,7470,7470,7470,7470,0
|
|
20240503,165100,137621930,7470,7470,7470,7470,0
|
|
20240503,165000,137621930,7470,7470,7470,7470,0
|
|
20240503,164900,137621930,7470,7470,7470,7470,0
|
|
20240503,164800,137621930,7470,7470,7470,7470,0
|
|
20240503,164700,137621930,7470,7470,7470,7470,0
|
|
20240503,164600,137621930,7470,7470,7470,7470,0
|
|
20240503,164500,137621930,7470,7470,7470,7470,0
|
|
20240503,164400,137621930,7470,7470,7470,7470,0
|
|
20240503,164300,137621930,7470,7470,7470,7470,0
|
|
20240503,164200,137621930,7470,7470,7470,7470,0
|
|
20240503,164100,137621930,7470,7470,7470,7470,0
|
|
20240503,164000,137621930,7470,7470,7470,7470,0
|
|
20240503,163900,137621930,7470,7470,7470,7470,0
|
|
20240503,163800,137621930,7470,7470,7470,7470,0
|
|
20240503,163700,137621930,7470,7470,7470,7470,0
|
|
20240503,163600,137621930,7470,7470,7470,7470,671
|
|
20240503,163500,137621930,7470,7470,7470,7470,0
|
|
20240503,163400,137621930,7470,7470,7470,7470,0
|
|
20240503,163300,137621930,7470,7470,7470,7470,0
|
|
20240503,163200,137621930,7470,7470,7470,7470,0
|
|
20240503,163100,137621930,7470,7470,7470,7470,0
|
|
20240503,163000,137621930,7470,7470,7470,7470,0
|
|
20240503,162900,137621930,7470,7470,7470,7470,0
|
|
20240503,162800,137621930,7470,7470,7470,7470,0
|
|
20240503,162700,137621930,7470,7470,7470,7470,0
|
|
20240503,162600,137621930,7470,7470,7470,7470,0
|
|
20240503,162500,137621930,7470,7470,7470,7470,0
|
|
20240503,162400,137621930,7470,7470,7470,7470,0
|
|
20240503,162300,137621930,7470,7470,7470,7470,0
|
|
20240503,162200,137621930,7470,7470,7470,7470,0
|
|
20240503,162100,137621930,7470,7470,7470,7470,0
|
|
20240503,162000,137621930,7470,7470,7470,7470,0
|
|
20240503,161900,137621930,7470,7470,7470,7470,0
|
|
20240503,161800,137621930,7470,7470,7470,7470,0
|
|
20240503,161700,137621930,7470,7470,7470,7470,0
|
|
20240503,161600,137621930,7470,7470,7470,7470,0
|
|
20240503,161500,137621930,7470,7470,7470,7470,0
|
|
20240503,161400,137621930,7470,7470,7470,7470,0
|
|
20240503,161300,137621930,7470,7470,7470,7470,0
|
|
20240503,161200,137621930,7470,7470,7470,7470,0
|
|
20240503,161100,137621930,7470,7470,7470,7470,0
|
|
20240503,161000,137621930,7470,7470,7470,7470,0
|
|
20240503,160900,137621930,7470,7470,7470,7470,0
|
|
20240503,160800,137621930,7470,7470,7470,7470,0
|
|
20240503,160700,137621930,7470,7470,7470,7470,0
|
|
20240503,160600,137621930,7470,7470,7470,7470,671
|
|
20240503,160500,137621930,7470,7470,7470,7470,0
|
|
20240503,160400,137621930,7470,7470,7470,7470,0
|
|
20240503,160300,137621930,7470,7470,7470,7470,0
|
|
20240503,160200,137621930,7470,7470,7470,7470,0
|
|
20240503,160100,137621930,7470,7470,7470,7470,0
|
|
20240503,160000,137621930,7470,7470,7470,7470,0
|
|
20240503,155900,137621930,7470,7470,7470,7470,0
|
|
20240503,155800,137621930,7470,7470,7470,7470,0
|
|
20240503,155700,137621930,7470,7470,7470,7470,0
|
|
20240503,155600,137621930,7470,7470,7470,7470,0
|
|
20240503,155500,137621930,7470,7470,7470,7470,0
|
|
20240503,155400,137621930,7470,7470,7470,7470,0
|
|
20240503,155300,137621930,7470,7470,7470,7470,0
|
|
20240503,155200,137621930,7470,7470,7470,7470,0
|
|
20240503,155100,137621930,7470,7470,7470,7470,0
|
|
20240503,155000,137621930,7470,7470,7470,7470,0
|
|
20240503,154900,137621930,7470,7470,7470,7470,0
|
|
20240503,154800,137621930,7470,7470,7470,7470,0
|
|
20240503,154700,137621930,7470,7470,7470,7470,0
|
|
20240503,154600,137621930,7470,7470,7470,7470,0
|
|
20240503,154500,137621930,7470,7470,7470,7470,0
|
|
20240503,154400,137621930,7470,7470,7470,7470,0
|
|
20240503,154300,137621930,7470,7470,7470,7470,0
|
|
20240503,154200,137621930,7470,7470,7470,7470,0
|
|
20240503,154100,137621930,7470,7470,7470,7470,0
|
|
20240503,154000,137621930,7470,7470,7470,7470,0
|
|
20240503,153900,137621930,7470,7470,7470,7470,0
|
|
20240503,153800,137621930,7470,7470,7470,7470,0
|
|
20240503,153700,137621930,7470,7470,7470,7470,0
|
|
20240503,153600,137621930,7470,7470,7470,7470,671
|
|
20240503,153500,137621930,7470,7470,7470,7470,0
|
|
20240503,153400,137621930,7470,7470,7470,7470,0
|
|
20240503,153300,137621930,7470,7470,7470,7470,0
|
|
20240503,153200,137621930,7470,7470,7470,7470,0
|
|
20240503,153100,137621930,7470,7470,7470,7470,0
|
|
20240503,153000,137621930,7470,7470,7470,7470,671
|
|
20240503,152900,132609560,7450,7450,7450,7450,0
|
|
20240503,152800,132609560,7450,7450,7450,7450,0
|
|
20240503,152700,132609560,7450,7450,7450,7450,0
|
|
20240503,152600,132609560,7450,7450,7450,7450,0
|
|
20240503,152500,132609560,7450,7450,7450,7450,0
|
|
20240503,152400,132609560,7450,7450,7450,7450,0
|
|
20240503,152300,132609560,7450,7450,7450,7450,0
|
|
20240503,152200,132609560,7450,7450,7450,7450,0
|
|
20240503,152100,132609560,7450,7450,7450,7450,0
|
|
20240503,152000,132609560,7450,7450,7450,7450,0
|
|
20240503,151900,132609560,7450,7470,7470,7450,22
|
|
20240503,151800,132445300,7450,7450,7450,7450,21
|
|
20240503,151700,132288850,7470,7470,7470,7470,0
|
|
20240503,151600,132288850,7470,7470,7470,7470,21
|
|
20240503,151500,132131980,7470,7470,7470,7470,29
|
|
20240503,151400,131915350,7450,7450,7450,7450,22
|
|
20240503,151300,131751450,7450,7450,7450,7450,345
|
|
20240503,151200,129181200,7450,7450,7450,7450,0
|
|
20240503,151100,129181200,7450,7450,7450,7450,130
|
|
20240503,151000,128212700,7440,7450,7450,7440,38
|
|
20240503,150900,127929820,7450,7450,7450,7450,41
|
|
20240503,150800,127624370,7440,7450,7450,7440,3
|
|
20240503,150700,127602030,7450,7440,7450,7440,22
|
|
20240503,150600,127438340,7450,7450,7450,7450,2
|
|
20240503,150500,127423440,7450,7450,7450,7450,224
|
|
20240503,150400,125754640,7450,7450,7450,7450,4
|
|
20240503,150300,125724840,7450,7450,7450,7450,0
|
|
20240503,150200,125724840,7450,7440,7450,7440,24
|
|
20240503,150100,125546260,7440,7440,7440,7440,0
|
|
20240503,150000,125546260,7440,7440,7440,7440,450
|
|
20240503,145900,122198260,7440,7440,7440,7440,0
|
|
20240503,145800,122198260,7440,7440,7440,7440,23
|
|
20240503,145700,122027140,7440,7440,7440,7440,0
|
|
20240503,145600,122027140,7440,7440,7440,7440,0
|
|
20240503,145500,122027140,7440,7440,7440,7440,222
|
|
20240503,145400,120375460,7450,7450,7450,7450,63
|
|
20240503,145300,119906110,7450,7450,7450,7450,5
|
|
20240503,145200,119868860,7450,7450,7450,7450,110
|
|
20240503,145100,119049360,7450,7450,7450,7450,42
|
|
20240503,145000,118736460,7450,7450,7450,7450,0
|
|
20240503,144900,118736460,7450,7450,7450,7450,0
|
|
20240503,144800,118736460,7450,7450,7450,7450,2
|
|
20240503,144700,118721560,7450,7460,7460,7450,31
|
|
20240503,144600,118490520,7460,7460,7460,7460,0
|
|
20240503,144500,118490520,7460,7460,7460,7460,1
|
|
20240503,144400,118483060,7450,7450,7450,7450,21
|
|
20240503,144300,118326610,7460,7460,7460,7460,2
|
|
20240503,144200,118311690,7460,7460,7460,7460,111
|
|
20240503,144100,117483630,7460,7460,7460,7460,5
|
|
20240503,144000,117446330,7450,7450,7450,7450,0
|
|
20240503,143900,117446330,7450,7450,7450,7450,247
|
|
20240503,143800,115606180,7450,7450,7450,7450,2
|
|
20240503,143700,115591280,7450,7450,7450,7450,0
|
|
20240503,143600,115591280,7450,7450,7450,7450,10
|
|
20240503,143500,115516780,7450,7450,7450,7450,22
|
|
20240503,143400,115352880,7450,7450,7450,7450,0
|
|
20240503,143300,115352880,7450,7450,7450,7450,0
|
|
20240503,143200,115352880,7450,7450,7450,7450,21
|
|
20240503,143100,115196430,7450,7450,7450,7450,0
|
|
20240503,143000,115196430,7450,7450,7450,7450,0
|
|
20240503,142900,115196430,7450,7450,7450,7450,0
|
|
20240503,142800,115196430,7450,7450,7450,7450,22
|
|
20240503,142700,115032530,7450,7450,7450,7450,0
|
|
20240503,142600,115032530,7450,7450,7450,7450,0
|
|
20240503,142500,115032530,7450,7450,7450,7450,22
|
|
20240503,142400,114868630,7470,7470,7470,7470,30
|
|
20240503,142300,114644530,7470,7470,7470,7470,0
|
|
20240503,142200,114644530,7470,7460,7470,7460,10
|
|
20240503,142100,114569840,7450,7450,7450,7450,22
|
|
20240503,142000,114405940,7470,7470,7470,7470,0
|
|
20240503,141900,114405940,7470,7470,7470,7470,25
|
|
20240503,141800,114219190,7470,7470,7470,7470,0
|
|
20240503,141700,114219190,7470,7450,7470,7450,74
|
|
20240503,141600,113667590,7470,7460,7470,7460,5
|
|
20240503,141500,113630250,7450,7450,7450,7450,3
|
|
20240503,141400,113607900,7450,7450,7450,7450,0
|
|
20240503,141300,113607900,7450,7450,7450,7450,21
|
|
20240503,141200,113451450,7460,7460,7460,7460,1
|
|
20240503,141100,113443990,7450,7450,7450,7450,0
|
|
20240503,141000,113443990,7450,7450,7450,7450,1
|
|
20240503,140900,113436540,7450,7440,7450,7440,32
|
|
20240503,140800,113198360,7450,7450,7450,7450,21
|
|
20240503,140700,113041910,7440,7440,7440,7440,0
|
|
20240503,140600,113041910,7440,7440,7440,7440,0
|
|
20240503,140500,113041910,7440,7450,7450,7440,222
|
|
20240503,140400,111388230,7440,7440,7440,7440,0
|
|
20240503,140300,111388230,7440,7440,7440,7440,0
|
|
20240503,140200,111388230,7440,7440,7440,7440,0
|
|
20240503,140100,111388230,7440,7440,7440,7440,22
|
|
20240503,140000,111224550,7440,7440,7440,7440,0
|
|
20240503,135900,111224550,7440,7440,7440,7440,0
|
|
20240503,135800,111224550,7440,7440,7440,7440,22
|
|
20240503,135700,111060870,7460,7460,7460,7460,0
|
|
20240503,135600,111060870,7460,7460,7460,7460,2
|
|
20240503,135500,111045950,7440,7440,7440,7440,0
|
|
20240503,135400,111045950,7440,7440,7440,7440,0
|
|
20240503,135300,111045950,7440,7440,7440,7440,21
|
|
20240503,135200,110889710,7440,7440,7440,7440,0
|
|
20240503,135100,110889710,7440,7440,7440,7440,0
|
|
20240503,135000,110889710,7440,7440,7440,7440,22
|
|
20240503,134900,110726030,7440,7440,7440,7440,0
|
|
20240503,134800,110726030,7440,7440,7440,7440,0
|
|
20240503,134700,110726030,7440,7440,7440,7440,0
|
|
20240503,134600,110726030,7440,7440,7440,7440,22
|
|
20240503,134500,110562350,7440,7440,7440,7440,0
|
|
20240503,134400,110562350,7440,7440,7440,7440,0
|
|
20240503,134300,110562350,7440,7440,7440,7440,20
|
|
20240503,134200,110413550,7440,7450,7450,7440,146
|
|
20240503,134100,109327290,7450,7450,7450,7450,0
|
|
20240503,134000,109327290,7450,7440,7450,7440,23
|
|
20240503,133900,109156160,7440,7450,7450,7440,300
|
|
20240503,133800,106923320,7470,7470,7470,7470,5
|
|
20240503,133700,106885970,7470,7470,7470,7470,0
|
|
20240503,133600,106885970,7470,7470,7470,7470,0
|
|
20240503,133500,106885970,7470,7450,7470,7450,44
|
|
20240503,133400,106557750,7460,7460,7460,7460,0
|
|
20240503,133300,106557750,7460,7460,7460,7460,0
|
|
20240503,133200,106557750,7460,7460,7460,7460,1
|
|
20240503,133100,106550290,7460,7460,7460,7450,55
|
|
20240503,133000,106140170,7460,7460,7460,7460,0
|
|
20240503,132900,106140170,7460,7460,7460,7460,0
|
|
20240503,132800,106140170,7460,7460,7460,7460,140
|
|
20240503,132700,105095770,7480,7480,7480,7480,0
|
|
20240503,132600,105095770,7480,7480,7480,7480,0
|
|
20240503,132500,105095770,7480,7450,7480,7450,130
|
|
20240503,132400,104126970,7450,7450,7450,7450,0
|
|
20240503,132300,104126970,7450,7450,7450,7450,22
|
|
20240503,132200,103963070,7450,7450,7450,7450,0
|
|
20240503,132100,103963070,7450,7460,7480,7450,117
|
|
20240503,132000,103091280,7450,7450,7450,7450,13
|
|
20240503,131900,102994430,7460,7460,7460,7460,9
|
|
20240503,131800,102927290,7460,7460,7460,7460,0
|
|
20240503,131700,102927290,7460,7460,7460,7460,1
|
|
20240503,131600,102919830,7450,7450,7450,7450,21
|
|
20240503,131500,102763380,7480,7480,7480,7480,0
|
|
20240503,131400,102763380,7480,7480,7480,7480,5
|
|
20240503,131300,102725980,7470,7470,7470,7470,65
|
|
20240503,131200,102240430,7460,7460,7460,7460,1
|
|
20240503,131100,102232970,7450,7450,7450,7450,22
|
|
20240503,131000,102069070,7450,7450,7450,7450,0
|
|
20240503,130900,102069070,7450,7450,7450,7450,22
|
|
20240503,130800,101905170,7470,7470,7470,7470,0
|
|
20240503,130700,101905170,7470,7470,7470,7470,1
|
|
20240503,130600,101897700,7470,7470,7470,7470,5
|
|
20240503,130500,101860350,7450,7450,7450,7450,22
|
|
20240503,130400,101696450,7470,7470,7470,7470,0
|
|
20240503,130300,101696450,7470,7470,7470,7470,0
|
|
20240503,130200,101696450,7470,7460,7470,7460,6
|
|
20240503,130100,101651640,7460,7460,7460,7460,1
|
|
20240503,130000,101644180,7450,7450,7450,7450,22
|
|
20240503,125900,101480280,7450,7450,7450,7450,0
|
|
20240503,125800,101480280,7450,7450,7450,7450,0
|
|
20240503,125700,101480280,7450,7450,7450,7450,0
|
|
20240503,125600,101480280,7450,7450,7450,7450,21
|
|
20240503,125500,101323830,7450,7450,7450,7450,1
|
|
20240503,125400,101316380,7450,7450,7450,7450,1
|
|
20240503,125300,101308930,7440,7440,7440,7440,22
|
|
20240503,125200,101145250,7450,7450,7450,7450,0
|
|
20240503,125100,101145250,7450,7450,7450,7450,0
|
|
20240503,125000,101145250,7450,7450,7450,7450,1
|
|
20240503,124900,101137800,7440,7450,7450,7440,22
|
|
20240503,124800,100974060,7450,7450,7450,7450,0
|
|
20240503,124700,100974060,7450,7450,7450,7450,0
|
|
20240503,124600,100974060,7450,7450,7450,7450,0
|
|
20240503,124500,100974060,7450,7450,7450,7450,22
|
|
20240503,124400,100810160,7450,7450,7450,7450,0
|
|
20240503,124300,100810160,7450,7450,7450,7450,0
|
|
20240503,124200,100810160,7450,7450,7450,7450,0
|
|
20240503,124100,100810160,7450,7450,7450,7450,23
|
|
20240503,124000,100638810,7450,7450,7450,7450,1
|
|
20240503,123900,100631360,7440,7440,7440,7440,0
|
|
20240503,123800,100631360,7440,7440,7440,7440,49
|
|
20240503,123700,100266800,7440,7440,7440,7440,21
|
|
20240503,123600,100110560,7440,7440,7440,7440,0
|
|
20240503,123500,100110560,7440,7440,7440,7440,0
|
|
20240503,123400,100110560,7440,7440,7440,7440,15
|
|
20240503,123300,99998960,7450,7450,7450,7450,7
|
|
20240503,123200,99946810,7450,7450,7450,7450,2
|
|
20240503,123100,99931910,7440,7440,7440,7440,0
|
|
20240503,123000,99931910,7440,7440,7440,7440,21
|
|
20240503,122900,99775670,7440,7450,7450,7440,1064
|
|
20240503,122800,91859460,7450,7450,7450,7450,0
|
|
20240503,122700,91859460,7450,7450,7450,7450,0
|
|
20240503,122600,91859460,7450,7450,7450,7450,22
|
|
20240503,122500,91695560,7450,7450,7450,7450,0
|
|
20240503,122400,91695560,7450,7450,7450,7450,0
|
|
20240503,122300,91695560,7450,7450,7450,7450,0
|
|
20240503,122200,91695560,7450,7450,7450,7450,21
|
|
20240503,122100,91539110,7450,7450,7450,7450,0
|
|
20240503,122000,91539110,7450,7450,7450,7450,0
|
|
20240503,121900,91539110,7450,7450,7450,7450,0
|
|
20240503,121800,91539110,7450,7450,7450,7450,22
|
|
20240503,121700,91375210,7450,7450,7450,7450,0
|
|
20240503,121600,91375210,7450,7450,7450,7450,0
|
|
20240503,121500,91375210,7450,7450,7450,7450,22
|
|
20240503,121400,91211310,7460,7460,7460,7460,41
|
|
20240503,121300,90905450,7460,7460,7460,7460,0
|
|
20240503,121200,90905450,7460,7460,7460,7460,0
|
|
20240503,121100,90905450,7460,7460,7460,7460,0
|
|
20240503,121000,90905450,7460,7460,7460,7460,168
|
|
20240503,120900,89652170,7460,7460,7460,7460,0
|
|
20240503,120800,89652170,7460,7460,7460,7460,2
|
|
20240503,120700,89637250,7440,7440,7440,7440,22
|
|
20240503,120600,89473570,7440,7440,7440,7440,5
|
|
20240503,120500,89436370,7440,7430,7440,7430,561
|
|
20240503,120400,85264040,7440,7440,7440,7440,10
|
|
20240503,120300,85189640,7440,7430,7440,7430,26
|
|
20240503,120200,84996420,7430,7430,7430,7430,0
|
|
20240503,120100,84996420,7430,7430,7430,7430,0
|
|
20240503,120000,84996420,7430,7430,7430,7430,0
|
|
20240503,115900,84996420,7430,7440,7440,7430,31
|
|
20240503,115800,84766000,7440,7440,7440,7440,1
|
|
20240503,115700,84758560,7440,7440,7440,7440,3
|
|
20240503,115600,84736240,7430,7430,7430,7430,0
|
|
20240503,115500,84736240,7430,7430,7430,7430,22
|
|
20240503,115400,84572780,7430,7430,7430,7430,0
|
|
20240503,115300,84572780,7430,7430,7430,7430,0
|
|
20240503,115200,84572780,7430,7430,7430,7430,0
|
|
20240503,115100,84572780,7430,7430,7430,7430,22
|
|
20240503,115000,84409320,7430,7430,7430,7430,0
|
|
20240503,114900,84409320,7430,7430,7430,7430,0
|
|
20240503,114800,84409320,7430,7430,7430,7430,21
|
|
20240503,114700,84253290,7440,7440,7440,7440,6
|
|
20240503,114600,84208650,7440,7440,7440,7440,2
|
|
20240503,114500,84193770,7440,7440,7440,7440,0
|
|
20240503,114400,84193770,7440,7430,7440,7430,24
|
|
20240503,114300,84015430,7430,7430,7430,7430,0
|
|
20240503,114200,84015430,7430,7430,7430,7430,0
|
|
20240503,114100,84015430,7430,7430,7430,7430,0
|
|
20240503,114000,84015430,7430,7430,7430,7430,22
|
|
20240503,113900,83851970,7430,7430,7430,7430,0
|
|
20240503,113800,83851970,7430,7430,7430,7430,0
|
|
20240503,113700,83851970,7430,7430,7430,7430,22
|
|
20240503,113600,83688510,7430,7430,7430,7430,1517
|
|
20240503,113500,72417200,7440,7440,7440,7440,305
|
|
20240503,113400,70148000,7440,7440,7440,7440,0
|
|
20240503,113300,70148000,7440,7430,7440,7430,24
|
|
20240503,113200,69969660,7440,7440,7440,7440,7
|
|
20240503,113100,69917580,7440,7440,7440,7440,397
|
|
20240503,113000,66963900,7440,7440,7440,7440,0
|
|
20240503,112900,66963900,7440,7440,7440,7440,0
|
|
20240503,112800,66963900,7440,7450,7450,7440,326
|
|
20240503,112700,64537110,7440,7440,7440,7440,0
|
|
20240503,112600,64537110,7440,7440,7440,7440,0
|
|
20240503,112500,64537110,7440,7440,7440,7440,22
|
|
20240503,112400,64373430,7440,7440,7440,7440,0
|
|
20240503,112300,64373430,7440,7440,7440,7440,0
|
|
20240503,112200,64373430,7440,7440,7440,7440,0
|
|
20240503,112100,64373430,7440,7440,7440,7440,22
|
|
20240503,112000,64209750,7450,7450,7450,7450,0
|
|
20240503,111900,64209750,7450,7450,7450,7450,0
|
|
20240503,111800,64209750,7450,7450,7450,7450,1
|
|
20240503,111700,64202300,7430,7430,7430,7430,22
|
|
20240503,111600,64038840,7430,7430,7430,7430,0
|
|
20240503,111500,64038840,7430,7450,7470,7430,195
|
|
20240503,111400,62589830,7450,7450,7450,7450,1
|
|
20240503,111300,62582380,7430,7430,7430,7430,22
|
|
20240503,111200,62418920,7430,7430,7430,7430,0
|
|
20240503,111100,62418920,7430,7430,7430,7430,0
|
|
20240503,111000,62418920,7430,7450,7450,7430,2649
|
|
20240503,110900,42710840,7450,7460,7460,7450,1323
|
|
20240503,110800,32853590,7460,7460,7460,7460,0
|
|
20240503,110700,32853590,7460,7460,7460,7460,0
|
|
20240503,110600,32853590,7460,7460,7460,7460,0
|
|
20240503,110500,32853590,7460,7460,7460,7460,22
|
|
20240503,110400,32689470,7460,7460,7460,7460,0
|
|
20240503,110300,32689470,7460,7460,7460,7460,0
|
|
20240503,110200,32689470,7460,7460,7460,7450,22
|
|
20240503,110100,32525360,7460,7460,7460,7460,0
|
|
20240503,110000,32525360,7460,7460,7460,7460,0
|
|
20240503,105900,32525360,7460,7460,7460,7460,0
|
|
20240503,105800,32525360,7460,7460,7460,7460,23
|
|
20240503,105700,32353780,7470,7470,7470,7470,15
|
|
20240503,105600,32241730,7470,7470,7470,7470,0
|
|
20240503,105500,32241730,7470,7470,7470,7470,1
|
|
20240503,105400,32234260,7460,7460,7460,7460,22
|
|
20240503,105300,32070140,7460,7460,7460,7460,0
|
|
20240503,105200,32070140,7460,7460,7460,7460,1
|
|
20240503,105100,32062680,7450,7450,7450,7450,22
|
|
20240503,105000,31898780,7460,7460,7460,7460,0
|
|
20240503,104900,31898780,7460,7460,7460,7460,15
|
|
20240503,104800,31786880,7450,7450,7450,7450,13
|
|
20240503,104700,31690030,7460,7460,7460,7460,8
|
|
20240503,104600,31630350,7470,7470,7470,7470,1
|
|
20240503,104500,31622880,7450,7450,7450,7450,0
|
|
20240503,104400,31622880,7450,7450,7450,7450,0
|
|
20240503,104300,31622880,7450,7460,7460,7450,22
|
|
20240503,104200,31458890,7460,7470,7470,7460,34
|
|
20240503,104100,31205150,7460,7460,7460,7460,100
|
|
20240503,104000,30459150,7460,7460,7460,7460,0
|
|
20240503,103900,30459150,7460,7460,7460,7460,22
|
|
20240503,103800,30295030,7460,7460,7460,7460,0
|
|
20240503,103700,30295030,7460,7460,7460,7460,50
|
|
20240503,103600,29922030,7460,7460,7460,7460,120
|
|
20240503,103500,29026830,7460,7470,7470,7460,572
|
|
20240503,103400,24759410,7470,7470,7470,7470,29
|
|
20240503,103300,24542780,7470,7470,7470,7470,1
|
|
20240503,103200,24535310,7460,7460,7460,7460,0
|
|
20240503,103100,24535310,7460,7460,7460,7460,22
|
|
20240503,103000,24371190,7460,7460,7460,7460,0
|
|
20240503,102900,24371190,7460,7460,7460,7460,0
|
|
20240503,102800,24371190,7460,7460,7460,7460,0
|
|
20240503,102700,24371190,7460,7460,7460,7460,22
|
|
20240503,102600,24207070,7460,7460,7460,7460,0
|
|
20240503,102500,24207070,7460,7460,7460,7460,160
|
|
20240503,102400,23013470,7470,7470,7470,7470,50
|
|
20240503,102300,22639970,7460,7460,7460,7460,21
|
|
20240503,102200,22483310,7460,7460,7460,7460,1
|
|
20240503,102100,22475850,7480,7480,7480,7480,0
|
|
20240503,102000,22475850,7480,7460,7480,7460,45
|
|
20240503,101900,22139710,7460,7460,7460,7460,0
|
|
20240503,101800,22139710,7460,7460,7460,7460,0
|
|
20240503,101700,22139710,7460,7460,7460,7460,0
|
|
20240503,101600,22139710,7460,7460,7460,7460,22
|
|
20240503,101500,21975590,7470,7470,7470,7470,0
|
|
20240503,101400,21975590,7470,7470,7470,7470,2
|
|
20240503,101300,21960650,7460,7460,7460,7460,22
|
|
20240503,101200,21796530,7470,7470,7470,7470,85
|
|
20240503,101100,21161580,7470,7470,7470,7470,0
|
|
20240503,101000,21161580,7470,7460,7470,7460,2
|
|
20240503,100900,21146650,7460,7460,7460,7460,21
|
|
20240503,100800,20989990,7470,7470,7470,7470,1
|
|
20240503,100700,20982520,7470,7470,7470,7470,0
|
|
20240503,100600,20982520,7470,7470,7470,7470,0
|
|
20240503,100500,20982520,7470,7470,7470,7470,0
|
|
20240503,100400,20982520,7470,7470,7470,7470,50
|
|
20240503,100300,20609020,7470,7470,7470,7470,1
|
|
20240503,100200,20601550,7460,7460,7460,7460,551
|
|
20240503,100100,16491090,7460,7460,7460,7460,21
|
|
20240503,100000,16334430,7460,7460,7460,7460,2
|
|
20240503,095900,16319510,7470,7470,7470,7470,2
|
|
20240503,095800,16304570,7470,7470,7470,7470,66
|
|
20240503,095700,15811550,7460,7460,7460,7460,22
|
|
20240503,095600,15647430,7460,7460,7460,7460,0
|
|
20240503,095500,15647430,7460,7460,7460,7460,0
|
|
20240503,095400,15647430,7460,7460,7460,7460,0
|
|
20240503,095300,15647430,7460,7470,7470,7460,439
|
|
20240503,095200,12368800,7470,7470,7470,7470,0
|
|
20240503,095100,12368800,7470,7470,7470,7470,0
|
|
20240503,095000,12368800,7470,7470,7470,7470,0
|
|
20240503,094900,12368800,7470,7470,7470,7470,24
|
|
20240503,094800,12189520,7480,7480,7480,7480,1
|
|
20240503,094700,12182040,7480,7480,7480,7480,0
|
|
20240503,094600,12182040,7480,7480,7480,7480,0
|
|
20240503,094500,12182040,7480,7470,7480,7470,42
|
|
20240503,094400,11868100,7470,7470,7470,7470,0
|
|
20240503,094300,11868100,7470,7480,7480,7470,111
|
|
20240503,094200,11038920,7470,7480,7480,7470,29
|
|
20240503,094100,10822220,7480,7480,7480,7480,16
|
|
20240503,094000,10702540,7470,7470,7470,7470,0
|
|
20240503,093900,10702540,7470,7480,7480,7470,4
|
|
20240503,093800,10672640,7480,7470,7480,7470,42
|
|
20240503,093700,10358700,7470,7470,7470,7470,0
|
|
20240503,093600,10358700,7470,7470,7470,7470,0
|
|
20240503,093500,10358700,7470,7470,7470,7470,0
|
|
20240503,093400,10358700,7470,7470,7470,7470,22
|
|
20240503,093300,10194360,7480,7480,7480,7480,0
|
|
20240503,093200,10194360,7480,7480,7480,7480,0
|
|
20240503,093100,10194360,7480,7480,7480,7480,0
|
|
20240503,093000,10194360,7480,7480,7480,7470,76
|
|
20240503,092900,9625930,7480,7480,7480,7480,4
|
|
20240503,092800,9596010,7480,7480,7480,7480,115
|
|
20240503,092700,8735810,7480,7480,7480,7480,0
|
|
20240503,092600,8735810,7480,7480,7480,7480,22
|
|
20240503,092500,8571250,7480,7480,7480,7480,1
|
|
20240503,092400,8563770,7480,7480,7480,7480,0
|
|
20240503,092300,8563770,7480,7480,7480,7480,110
|
|
20240503,092200,7740970,7470,7470,7470,7470,21
|
|
20240503,092100,7584100,7470,7470,7470,7470,6
|
|
20240503,092000,7539280,7480,7480,7480,7480,1
|
|
20240503,091900,7531800,7470,7470,7470,7470,21
|
|
20240503,091800,7374930,7480,7480,7480,7480,1
|
|
20240503,091700,7367450,7480,7480,7480,7480,0
|
|
20240503,091600,7367450,7480,7480,7480,7480,5
|
|
20240503,091500,7330050,7470,7470,7470,7470,22
|
|
20240503,091400,7165710,7470,7470,7470,7470,0
|
|
20240503,091300,7165710,7470,7470,7470,7470,1
|
|
20240503,091200,7158240,7470,7470,7470,7470,2
|
|
20240503,091100,7143300,7460,7460,7460,7460,21
|
|
20240503,091000,6986640,7460,7460,7460,7460,6
|
|
20240503,090900,6941880,7460,7470,7470,7460,12
|
|
20240503,090800,6852250,7470,7470,7470,7470,10
|
|
20240503,090700,6777550,7490,7490,7490,7490,0
|
|
20240503,090600,6777550,7490,7490,7490,7490,14
|
|
20240503,090500,6672690,7490,7490,7490,7490,6
|
|
20240503,090400,6627750,7460,7460,7460,7460,0
|
|
20240503,090300,6627750,7460,7460,7460,7460,22
|
|
20240503,090200,6463630,7450,7450,7450,7450,0
|
|
20240503,090100,6463630,7450,7470,7500,7450,693
|
|
20240503,090000,1269670,7460,7470,7470,7460,170
|