579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,183600,100450760,3790,3790,3790,3790,1309
|
|
20240503,183500,100450760,3790,3790,3790,3790,0
|
|
20240503,183400,100450760,3790,3790,3790,3790,0
|
|
20240503,183300,100450760,3790,3790,3790,3790,0
|
|
20240503,183200,100450760,3790,3790,3790,3790,0
|
|
20240503,183100,100450760,3790,3790,3790,3790,0
|
|
20240503,183000,100450760,3790,3790,3790,3790,0
|
|
20240503,182900,100450760,3790,3790,3790,3790,0
|
|
20240503,182800,100450760,3790,3790,3790,3790,0
|
|
20240503,182700,100450760,3790,3790,3790,3790,0
|
|
20240503,182600,100450760,3790,3790,3790,3790,0
|
|
20240503,182500,100450760,3790,3790,3790,3790,0
|
|
20240503,182400,100450760,3790,3790,3790,3790,0
|
|
20240503,182300,100450760,3790,3790,3790,3790,0
|
|
20240503,182200,100450760,3790,3790,3790,3790,0
|
|
20240503,182100,100450760,3790,3790,3790,3790,0
|
|
20240503,182000,100450760,3790,3790,3790,3790,0
|
|
20240503,181900,100450760,3790,3790,3790,3790,0
|
|
20240503,181800,100450760,3790,3790,3790,3790,0
|
|
20240503,181700,100450760,3790,3790,3790,3790,0
|
|
20240503,181600,100450760,3790,3790,3790,3790,0
|
|
20240503,181500,100450760,3790,3790,3790,3790,0
|
|
20240503,181400,100450760,3790,3790,3790,3790,0
|
|
20240503,181300,100450760,3790,3790,3790,3790,0
|
|
20240503,181200,100450760,3790,3790,3790,3790,0
|
|
20240503,181100,100450760,3790,3790,3790,3790,0
|
|
20240503,181000,100450760,3790,3790,3790,3790,0
|
|
20240503,180900,100450760,3790,3790,3790,3790,0
|
|
20240503,180800,100450760,3790,3790,3790,3790,0
|
|
20240503,180700,100450760,3790,3790,3790,3790,0
|
|
20240503,180600,100450760,3790,3790,3790,3790,1309
|
|
20240503,180500,100450760,3790,3790,3790,3790,0
|
|
20240503,180400,100450760,3790,3790,3790,3790,0
|
|
20240503,180300,100450760,3790,3790,3790,3790,0
|
|
20240503,180200,100450760,3790,3790,3790,3790,0
|
|
20240503,180100,100450760,3790,3790,3790,3790,0
|
|
20240503,180000,100450760,3790,3790,3790,3790,0
|
|
20240503,175900,100450760,3790,3790,3790,3790,0
|
|
20240503,175800,100450760,3790,3790,3790,3790,0
|
|
20240503,175700,100450760,3790,3790,3790,3790,0
|
|
20240503,175600,100450760,3790,3790,3790,3790,0
|
|
20240503,175500,100450760,3790,3790,3790,3790,0
|
|
20240503,175400,100450760,3790,3790,3790,3790,0
|
|
20240503,175300,100450760,3790,3790,3790,3790,0
|
|
20240503,175200,100450760,3790,3790,3790,3790,0
|
|
20240503,175100,100450760,3790,3790,3790,3790,0
|
|
20240503,175000,100450760,3790,3790,3790,3790,0
|
|
20240503,174900,100450760,3790,3790,3790,3790,0
|
|
20240503,174800,100450760,3790,3790,3790,3790,0
|
|
20240503,174700,100450760,3790,3790,3790,3790,0
|
|
20240503,174600,100450760,3790,3790,3790,3790,0
|
|
20240503,174500,100450760,3790,3790,3790,3790,0
|
|
20240503,174400,100450760,3790,3790,3790,3790,0
|
|
20240503,174300,100450760,3790,3790,3790,3790,0
|
|
20240503,174200,100450760,3790,3790,3790,3790,0
|
|
20240503,174100,100450760,3790,3790,3790,3790,0
|
|
20240503,174000,100450760,3790,3790,3790,3790,0
|
|
20240503,173900,100450760,3790,3790,3790,3790,0
|
|
20240503,173800,100450760,3790,3790,3790,3790,0
|
|
20240503,173700,100450760,3790,3790,3790,3790,0
|
|
20240503,173600,100450760,3790,3790,3790,3790,1309
|
|
20240503,173500,100450760,3790,3790,3790,3790,0
|
|
20240503,173400,100450760,3790,3790,3790,3790,0
|
|
20240503,173300,100450760,3790,3790,3790,3790,0
|
|
20240503,173200,100450760,3790,3790,3790,3790,0
|
|
20240503,173100,100450760,3790,3790,3790,3790,0
|
|
20240503,173000,100450760,3790,3790,3790,3790,0
|
|
20240503,172900,100450760,3790,3790,3790,3790,0
|
|
20240503,172800,100450760,3790,3790,3790,3790,0
|
|
20240503,172700,100450760,3790,3790,3790,3790,0
|
|
20240503,172600,100450760,3790,3790,3790,3790,0
|
|
20240503,172500,100450760,3790,3790,3790,3790,0
|
|
20240503,172400,100450760,3790,3790,3790,3790,0
|
|
20240503,172300,100450760,3790,3790,3790,3790,0
|
|
20240503,172200,100450760,3790,3790,3790,3790,0
|
|
20240503,172100,100450760,3790,3790,3790,3790,0
|
|
20240503,172000,100450760,3790,3790,3790,3790,0
|
|
20240503,171900,100450760,3790,3790,3790,3790,0
|
|
20240503,171800,100450760,3790,3790,3790,3790,0
|
|
20240503,171700,100450760,3790,3790,3790,3790,0
|
|
20240503,171600,100450760,3790,3790,3790,3790,0
|
|
20240503,171500,100450760,3790,3790,3790,3790,0
|
|
20240503,171400,100450760,3790,3790,3790,3790,0
|
|
20240503,171300,100450760,3790,3790,3790,3790,0
|
|
20240503,171200,100450760,3790,3790,3790,3790,0
|
|
20240503,171100,100450760,3790,3790,3790,3790,0
|
|
20240503,171000,100450760,3790,3790,3790,3790,0
|
|
20240503,170900,100450760,3790,3790,3790,3790,0
|
|
20240503,170800,100450760,3790,3790,3790,3790,0
|
|
20240503,170700,100450760,3790,3790,3790,3790,0
|
|
20240503,170600,100450760,3790,3790,3790,3790,1309
|
|
20240503,170500,100450760,3790,3790,3790,3790,0
|
|
20240503,170400,100450760,3790,3790,3790,3790,0
|
|
20240503,170300,100450760,3790,3790,3790,3790,0
|
|
20240503,170200,100450760,3790,3790,3790,3790,0
|
|
20240503,170100,100450760,3790,3790,3790,3790,0
|
|
20240503,170000,100450760,3790,3790,3790,3790,0
|
|
20240503,165900,100450760,3790,3790,3790,3790,0
|
|
20240503,165800,100450760,3790,3790,3790,3790,0
|
|
20240503,165700,100450760,3790,3790,3790,3790,0
|
|
20240503,165600,100450760,3790,3790,3790,3790,0
|
|
20240503,165500,100450760,3790,3790,3790,3790,0
|
|
20240503,165400,100450760,3790,3790,3790,3790,0
|
|
20240503,165300,100450760,3790,3790,3790,3790,0
|
|
20240503,165200,100450760,3790,3790,3790,3790,0
|
|
20240503,165100,100450760,3790,3790,3790,3790,0
|
|
20240503,165000,100450760,3790,3790,3790,3790,0
|
|
20240503,164900,100450760,3790,3790,3790,3790,0
|
|
20240503,164800,100450760,3790,3790,3790,3790,0
|
|
20240503,164700,100450760,3790,3790,3790,3790,0
|
|
20240503,164600,100450760,3790,3790,3790,3790,0
|
|
20240503,164500,100450760,3790,3790,3790,3790,0
|
|
20240503,164400,100450760,3790,3790,3790,3790,0
|
|
20240503,164300,100450760,3790,3790,3790,3790,0
|
|
20240503,164200,100450760,3790,3790,3790,3790,0
|
|
20240503,164100,100450760,3790,3790,3790,3790,0
|
|
20240503,164000,100450760,3790,3790,3790,3790,0
|
|
20240503,163900,100450760,3790,3790,3790,3790,0
|
|
20240503,163800,100450760,3790,3790,3790,3790,0
|
|
20240503,163700,100450760,3790,3790,3790,3790,0
|
|
20240503,163600,100450760,3790,3790,3790,3790,1309
|
|
20240503,163500,100450760,3790,3790,3790,3790,0
|
|
20240503,163400,100450760,3790,3790,3790,3790,0
|
|
20240503,163300,100450760,3790,3790,3790,3790,0
|
|
20240503,163200,100450760,3790,3790,3790,3790,0
|
|
20240503,163100,100450760,3790,3790,3790,3790,0
|
|
20240503,163000,100450760,3790,3790,3790,3790,0
|
|
20240503,162900,100450760,3790,3790,3790,3790,0
|
|
20240503,162800,100450760,3790,3790,3790,3790,0
|
|
20240503,162700,100450760,3790,3790,3790,3790,0
|
|
20240503,162600,100450760,3790,3790,3790,3790,0
|
|
20240503,162500,100450760,3790,3790,3790,3790,0
|
|
20240503,162400,100450760,3790,3790,3790,3790,0
|
|
20240503,162300,100450760,3790,3790,3790,3790,0
|
|
20240503,162200,100450760,3790,3790,3790,3790,0
|
|
20240503,162100,100450760,3790,3790,3790,3790,0
|
|
20240503,162000,100450760,3790,3790,3790,3790,0
|
|
20240503,161900,100450760,3790,3790,3790,3790,0
|
|
20240503,161800,100450760,3790,3790,3790,3790,0
|
|
20240503,161700,100450760,3790,3790,3790,3790,0
|
|
20240503,161600,100450760,3790,3790,3790,3790,0
|
|
20240503,161500,100450760,3790,3790,3790,3790,0
|
|
20240503,161400,100450760,3790,3790,3790,3790,0
|
|
20240503,161300,100450760,3790,3790,3790,3790,0
|
|
20240503,161200,100450760,3790,3790,3790,3790,0
|
|
20240503,161100,100450760,3790,3790,3790,3790,0
|
|
20240503,161000,100450760,3790,3790,3790,3790,0
|
|
20240503,160900,100450760,3790,3790,3790,3790,0
|
|
20240503,160800,100450760,3790,3790,3790,3790,0
|
|
20240503,160700,100450760,3790,3790,3790,3790,0
|
|
20240503,160600,100450760,3790,3790,3790,3790,1309
|
|
20240503,160500,100450760,3790,3790,3790,3790,0
|
|
20240503,160400,100450760,3790,3790,3790,3790,0
|
|
20240503,160300,100450760,3790,3790,3790,3790,0
|
|
20240503,160200,100450760,3790,3790,3790,3790,0
|
|
20240503,160100,100450760,3790,3790,3790,3790,0
|
|
20240503,160000,100450760,3790,3790,3790,3790,0
|
|
20240503,155900,100450760,3790,3790,3790,3790,0
|
|
20240503,155800,100450760,3790,3790,3790,3790,0
|
|
20240503,155700,100450760,3790,3790,3790,3790,0
|
|
20240503,155600,100450760,3790,3790,3790,3790,0
|
|
20240503,155500,100450760,3790,3790,3790,3790,0
|
|
20240503,155400,100450760,3790,3790,3790,3790,0
|
|
20240503,155300,100450760,3790,3790,3790,3790,0
|
|
20240503,155200,100450760,3790,3790,3790,3790,0
|
|
20240503,155100,100450760,3790,3790,3790,3790,0
|
|
20240503,155000,100450760,3790,3790,3790,3790,0
|
|
20240503,154900,100450760,3790,3790,3790,3790,0
|
|
20240503,154800,100450760,3790,3790,3790,3790,0
|
|
20240503,154700,100450760,3790,3790,3790,3790,0
|
|
20240503,154600,100450760,3790,3790,3790,3790,0
|
|
20240503,154500,100450760,3790,3790,3790,3790,0
|
|
20240503,154400,100450760,3790,3790,3790,3790,0
|
|
20240503,154300,100450760,3790,3790,3790,3790,0
|
|
20240503,154200,100450760,3790,3790,3790,3790,0
|
|
20240503,154100,100450760,3790,3790,3790,3790,0
|
|
20240503,154000,100450760,3790,3790,3790,3790,0
|
|
20240503,153900,100450760,3790,3790,3790,3790,0
|
|
20240503,153800,100450760,3790,3790,3790,3790,0
|
|
20240503,153700,100450760,3790,3790,3790,3790,0
|
|
20240503,153600,100450760,3790,3790,3790,3790,1309
|
|
20240503,153500,100450760,3790,3790,3790,3790,0
|
|
20240503,153400,100450760,3790,3790,3790,3790,0
|
|
20240503,153300,100450760,3790,3790,3790,3790,0
|
|
20240503,153200,100450760,3790,3790,3790,3790,0
|
|
20240503,153100,100450760,3790,3790,3790,3790,0
|
|
20240503,153000,100450760,3790,3790,3790,3790,1309
|
|
20240503,152900,95489650,3805,3805,3805,3805,0
|
|
20240503,152800,95489650,3805,3805,3805,3805,0
|
|
20240503,152700,95489650,3805,3805,3805,3805,0
|
|
20240503,152600,95489650,3805,3805,3805,3805,0
|
|
20240503,152500,95489650,3805,3805,3805,3805,0
|
|
20240503,152400,95489650,3805,3805,3805,3805,0
|
|
20240503,152300,95489650,3805,3805,3805,3805,0
|
|
20240503,152200,95489650,3805,3805,3805,3805,0
|
|
20240503,152100,95489650,3805,3805,3805,3805,0
|
|
20240503,152000,95489650,3805,3805,3805,3805,0
|
|
20240503,151900,95489650,3805,3805,3805,3805,0
|
|
20240503,151800,95489650,3805,3765,3805,3765,1810
|
|
20240503,151700,88630965,3775,3760,3775,3760,810
|
|
20240503,151600,85576125,3765,3765,3765,3765,0
|
|
20240503,151500,85576125,3765,3765,3765,3765,300
|
|
20240503,151400,84446625,3760,3760,3760,3760,11
|
|
20240503,151300,84405265,3760,3760,3760,3760,0
|
|
20240503,151200,84405265,3760,3760,3760,3760,0
|
|
20240503,151100,84405265,3760,3760,3760,3760,0
|
|
20240503,151000,84405265,3760,3760,3760,3760,0
|
|
20240503,150900,84405265,3760,3760,3760,3760,0
|
|
20240503,150800,84405265,3760,3760,3760,3760,8
|
|
20240503,150700,84375185,3760,3760,3760,3760,500
|
|
20240503,150600,82495185,3775,3775,3775,3775,0
|
|
20240503,150500,82495185,3775,3775,3775,3775,0
|
|
20240503,150400,82495185,3775,3775,3775,3775,0
|
|
20240503,150300,82495185,3775,3775,3775,3775,0
|
|
20240503,150200,82495185,3775,3775,3775,3775,0
|
|
20240503,150100,82495185,3775,3775,3775,3775,0
|
|
20240503,150000,82495185,3775,3775,3775,3775,0
|
|
20240503,145900,82495185,3775,3775,3775,3775,0
|
|
20240503,145800,82495185,3775,3775,3775,3775,0
|
|
20240503,145700,82495185,3775,3775,3775,3775,0
|
|
20240503,145600,82495185,3775,3775,3775,3775,0
|
|
20240503,145500,82495185,3775,3775,3775,3775,0
|
|
20240503,145400,82495185,3775,3775,3775,3775,0
|
|
20240503,145300,82495185,3775,3775,3775,3775,0
|
|
20240503,145200,82495185,3775,3770,3780,3770,131
|
|
20240503,145100,82000025,3780,3780,3780,3780,0
|
|
20240503,145000,82000025,3780,3780,3780,3780,0
|
|
20240503,144900,82000025,3780,3780,3780,3780,0
|
|
20240503,144800,82000025,3780,3780,3780,3780,0
|
|
20240503,144700,82000025,3780,3780,3780,3780,0
|
|
20240503,144600,82000025,3780,3780,3780,3780,0
|
|
20240503,144500,82000025,3780,3780,3780,3780,0
|
|
20240503,144400,82000025,3780,3780,3780,3780,0
|
|
20240503,144300,82000025,3780,3780,3780,3780,0
|
|
20240503,144200,82000025,3780,3780,3780,3780,0
|
|
20240503,144100,82000025,3780,3780,3780,3780,0
|
|
20240503,144000,82000025,3780,3775,3780,3775,6
|
|
20240503,143900,81977350,3765,3765,3765,3765,0
|
|
20240503,143800,81977350,3765,3765,3765,3765,1
|
|
20240503,143700,81973585,3760,3760,3760,3760,0
|
|
20240503,143600,81973585,3760,3760,3760,3760,0
|
|
20240503,143500,81973585,3760,3760,3760,3760,2
|
|
20240503,143400,81966065,3780,3780,3780,3780,0
|
|
20240503,143300,81966065,3780,3760,3780,3760,150
|
|
20240503,143200,81399105,3780,3780,3780,3780,0
|
|
20240503,143100,81399105,3780,3780,3780,3780,0
|
|
20240503,143000,81399105,3780,3780,3780,3780,0
|
|
20240503,142900,81399105,3780,3780,3780,3780,0
|
|
20240503,142800,81399105,3780,3780,3780,3780,0
|
|
20240503,142700,81399105,3780,3780,3780,3780,0
|
|
20240503,142600,81399105,3780,3780,3780,3780,0
|
|
20240503,142500,81399105,3780,3780,3780,3780,0
|
|
20240503,142400,81399105,3780,3780,3780,3780,0
|
|
20240503,142300,81399105,3780,3780,3780,3780,0
|
|
20240503,142200,81399105,3780,3780,3780,3780,0
|
|
20240503,142100,81399105,3780,3780,3780,3780,0
|
|
20240503,142000,81399105,3780,3780,3780,3780,0
|
|
20240503,141900,81399105,3780,3780,3780,3780,0
|
|
20240503,141800,81399105,3780,3780,3780,3780,0
|
|
20240503,141700,81399105,3780,3780,3780,3780,0
|
|
20240503,141600,81399105,3780,3780,3780,3780,0
|
|
20240503,141500,81399105,3780,3780,3780,3780,0
|
|
20240503,141400,81399105,3780,3780,3780,3780,0
|
|
20240503,141300,81399105,3780,3780,3780,3780,0
|
|
20240503,141200,81399105,3780,3780,3780,3780,0
|
|
20240503,141100,81399105,3780,3780,3780,3780,0
|
|
20240503,141000,81399105,3780,3780,3780,3780,0
|
|
20240503,140900,81399105,3780,3780,3780,3780,0
|
|
20240503,140800,81399105,3780,3780,3780,3780,0
|
|
20240503,140700,81399105,3780,3780,3780,3780,0
|
|
20240503,140600,81399105,3780,3780,3780,3780,0
|
|
20240503,140500,81399105,3780,3780,3780,3780,0
|
|
20240503,140400,81399105,3780,3780,3780,3780,0
|
|
20240503,140300,81399105,3780,3780,3780,3780,0
|
|
20240503,140200,81399105,3780,3780,3780,3780,0
|
|
20240503,140100,81399105,3780,3760,3780,3760,50
|
|
20240503,140000,81210595,3750,3750,3750,3750,0
|
|
20240503,135900,81210595,3750,3755,3755,3750,1280
|
|
20240503,135800,76406455,3755,3755,3755,3755,0
|
|
20240503,135700,76406455,3755,3755,3755,3755,57
|
|
20240503,135600,76192420,3780,3780,3780,3780,0
|
|
20240503,135500,76192420,3780,3780,3780,3780,0
|
|
20240503,135400,76192420,3780,3780,3780,3780,0
|
|
20240503,135300,76192420,3780,3780,3780,3780,0
|
|
20240503,135200,76192420,3780,3780,3780,3780,0
|
|
20240503,135100,76192420,3780,3780,3780,3780,0
|
|
20240503,135000,76192420,3780,3780,3780,3780,0
|
|
20240503,134900,76192420,3780,3780,3780,3780,0
|
|
20240503,134800,76192420,3780,3780,3780,3780,0
|
|
20240503,134700,76192420,3780,3780,3780,3780,0
|
|
20240503,134600,76192420,3780,3780,3780,3780,0
|
|
20240503,134500,76192420,3780,3780,3780,3780,0
|
|
20240503,134400,76192420,3780,3780,3780,3780,0
|
|
20240503,134300,76192420,3780,3780,3780,3780,0
|
|
20240503,134200,76192420,3780,3780,3780,3780,0
|
|
20240503,134100,76192420,3780,3780,3780,3780,0
|
|
20240503,134000,76192420,3780,3760,3780,3760,12
|
|
20240503,133900,76147155,3755,3755,3755,3755,0
|
|
20240503,133800,76147155,3755,3755,3755,3755,0
|
|
20240503,133700,76147155,3755,3755,3755,3755,0
|
|
20240503,133600,76147155,3755,3755,3755,3755,0
|
|
20240503,133500,76147155,3755,3755,3755,3755,500
|
|
20240503,133400,74269655,3760,3760,3760,3760,2188
|
|
20240503,133300,66042775,3760,3760,3760,3760,0
|
|
20240503,133200,66042775,3760,3760,3760,3760,0
|
|
20240503,133100,66042775,3760,3760,3760,3760,418
|
|
20240503,133000,64471095,3760,3760,3760,3760,0
|
|
20240503,132900,64471095,3760,3760,3760,3760,0
|
|
20240503,132800,64471095,3760,3760,3760,3760,0
|
|
20240503,132700,64471095,3760,3760,3760,3760,0
|
|
20240503,132600,64471095,3760,3760,3760,3760,4
|
|
20240503,132500,64456055,3760,3760,3760,3760,0
|
|
20240503,132400,64456055,3760,3760,3760,3760,0
|
|
20240503,132300,64456055,3760,3760,3760,3760,0
|
|
20240503,132200,64456055,3760,3760,3760,3760,0
|
|
20240503,132100,64456055,3760,3760,3760,3760,0
|
|
20240503,132000,64456055,3760,3760,3760,3760,0
|
|
20240503,131900,64456055,3760,3760,3760,3760,12
|
|
20240503,131800,64410935,3760,3760,3760,3760,0
|
|
20240503,131700,64410935,3760,3760,3760,3760,0
|
|
20240503,131600,64410935,3760,3760,3760,3760,0
|
|
20240503,131500,64410935,3760,3760,3760,3760,0
|
|
20240503,131400,64410935,3760,3760,3760,3760,240
|
|
20240503,131300,63508535,3755,3755,3755,3755,0
|
|
20240503,131200,63508535,3755,3755,3755,3755,0
|
|
20240503,131100,63508535,3755,3755,3755,3755,0
|
|
20240503,131000,63508535,3755,3755,3755,3755,172
|
|
20240503,130900,62862675,3750,3750,3750,3750,0
|
|
20240503,130800,62862675,3750,3750,3750,3750,803
|
|
20240503,130700,59851425,3755,3755,3755,3755,202
|
|
20240503,130600,59092915,3760,3760,3760,3760,0
|
|
20240503,130500,59092915,3760,3760,3760,3760,19
|
|
20240503,130400,59021475,3760,3760,3760,3760,0
|
|
20240503,130300,59021475,3760,3760,3760,3760,0
|
|
20240503,130200,59021475,3760,3760,3760,3760,0
|
|
20240503,130100,59021475,3760,3760,3760,3760,125
|
|
20240503,130000,58551475,3770,3770,3770,3770,0
|
|
20240503,125900,58551475,3770,3770,3770,3770,0
|
|
20240503,125800,58551475,3770,3770,3770,3770,0
|
|
20240503,125700,58551475,3770,3770,3770,3770,0
|
|
20240503,125600,58551475,3770,3770,3770,3770,0
|
|
20240503,125500,58551475,3770,3770,3770,3770,0
|
|
20240503,125400,58551475,3770,3770,3770,3770,0
|
|
20240503,125300,58551475,3770,3770,3770,3770,0
|
|
20240503,125200,58551475,3770,3770,3770,3770,0
|
|
20240503,125100,58551475,3770,3770,3770,3770,0
|
|
20240503,125000,58551475,3770,3770,3770,3770,0
|
|
20240503,124900,58551475,3770,3770,3770,3770,0
|
|
20240503,124800,58551475,3770,3770,3770,3770,0
|
|
20240503,124700,58551475,3770,3770,3770,3770,0
|
|
20240503,124600,58551475,3770,3770,3770,3770,0
|
|
20240503,124500,58551475,3770,3770,3770,3770,0
|
|
20240503,124400,58551475,3770,3770,3770,3770,0
|
|
20240503,124300,58551475,3770,3770,3770,3770,0
|
|
20240503,124200,58551475,3770,3770,3770,3770,0
|
|
20240503,124100,58551475,3770,3760,3770,3760,180
|
|
20240503,124000,57872905,3770,3770,3770,3770,0
|
|
20240503,123900,57872905,3770,3770,3770,3770,1
|
|
20240503,123800,57869135,3770,3770,3770,3770,256
|
|
20240503,123700,56904015,3770,3770,3770,3770,50
|
|
20240503,123600,56715515,3765,3765,3765,3765,0
|
|
20240503,123500,56715515,3765,3765,3765,3765,2
|
|
20240503,123400,56707985,3765,3765,3765,3765,0
|
|
20240503,123300,56707985,3765,3765,3765,3765,1
|
|
20240503,123200,56704220,3770,3770,3770,3770,0
|
|
20240503,123100,56704220,3770,3770,3770,3770,0
|
|
20240503,123000,56704220,3770,3765,3770,3765,3
|
|
20240503,122900,56692920,3770,3765,3770,3765,8
|
|
20240503,122800,56662785,3765,3765,3765,3765,4
|
|
20240503,122700,56647725,3765,3765,3765,3765,0
|
|
20240503,122600,56647725,3765,3765,3765,3765,0
|
|
20240503,122500,56647725,3765,3765,3765,3765,0
|
|
20240503,122400,56647725,3765,3765,3765,3765,0
|
|
20240503,122300,56647725,3765,3765,3765,3765,0
|
|
20240503,122200,56647725,3765,3765,3765,3765,1
|
|
20240503,122100,56643960,3760,3760,3760,3760,0
|
|
20240503,122000,56643960,3760,3760,3760,3760,0
|
|
20240503,121900,56643960,3760,3760,3760,3760,0
|
|
20240503,121800,56643960,3760,3760,3760,3760,0
|
|
20240503,121700,56643960,3760,3760,3760,3760,0
|
|
20240503,121600,56643960,3760,3760,3760,3760,0
|
|
20240503,121500,56643960,3760,3755,3760,3755,21
|
|
20240503,121400,56565090,3755,3755,3755,3755,0
|
|
20240503,121300,56565090,3755,3755,3755,3755,0
|
|
20240503,121200,56565090,3755,3755,3755,3755,0
|
|
20240503,121100,56565090,3755,3755,3755,3755,0
|
|
20240503,121000,56565090,3755,3755,3755,3755,0
|
|
20240503,120900,56565090,3755,3755,3755,3755,0
|
|
20240503,120800,56565090,3755,3755,3755,3755,0
|
|
20240503,120700,56565090,3755,3755,3755,3755,0
|
|
20240503,120600,56565090,3755,3755,3755,3755,0
|
|
20240503,120500,56565090,3755,3755,3755,3755,0
|
|
20240503,120400,56565090,3755,3755,3755,3755,0
|
|
20240503,120300,56565090,3755,3755,3755,3755,0
|
|
20240503,120200,56565090,3755,3755,3755,3755,0
|
|
20240503,120100,56565090,3755,3755,3755,3755,0
|
|
20240503,120000,56565090,3755,3755,3755,3755,0
|
|
20240503,115900,56565090,3755,3755,3755,3755,0
|
|
20240503,115800,56565090,3755,3755,3755,3755,0
|
|
20240503,115700,56565090,3755,3755,3755,3755,3
|
|
20240503,115600,56553825,3750,3750,3750,3750,0
|
|
20240503,115500,56553825,3750,3750,3750,3750,263
|
|
20240503,115400,55567575,3750,3750,3750,3750,0
|
|
20240503,115300,55567575,3750,3750,3750,3750,0
|
|
20240503,115200,55567575,3750,3750,3750,3750,0
|
|
20240503,115100,55567575,3750,3750,3750,3750,0
|
|
20240503,115000,55567575,3750,3750,3750,3750,0
|
|
20240503,114900,55567575,3750,3750,3750,3750,0
|
|
20240503,114800,55567575,3750,3750,3750,3750,0
|
|
20240503,114700,55567575,3750,3750,3750,3750,0
|
|
20240503,114600,55567575,3750,3750,3750,3750,0
|
|
20240503,114500,55567575,3750,3750,3750,3750,0
|
|
20240503,114400,55567575,3750,3750,3750,3750,0
|
|
20240503,114300,55567575,3750,3750,3750,3750,0
|
|
20240503,114200,55567575,3750,3750,3750,3750,0
|
|
20240503,114100,55567575,3750,3750,3750,3750,0
|
|
20240503,114000,55567575,3750,3750,3750,3750,0
|
|
20240503,113900,55567575,3750,3750,3750,3750,0
|
|
20240503,113800,55567575,3750,3750,3750,3750,0
|
|
20240503,113700,55567575,3750,3750,3750,3750,1
|
|
20240503,113600,55563825,3770,3770,3770,3770,0
|
|
20240503,113500,55563825,3770,3770,3770,3770,0
|
|
20240503,113400,55563825,3770,3770,3770,3770,0
|
|
20240503,113300,55563825,3770,3770,3770,3770,0
|
|
20240503,113200,55563825,3770,3770,3770,3770,0
|
|
20240503,113100,55563825,3770,3770,3770,3770,0
|
|
20240503,113000,55563825,3770,3770,3770,3770,0
|
|
20240503,112900,55563825,3770,3770,3770,3770,0
|
|
20240503,112800,55563825,3770,3770,3770,3770,0
|
|
20240503,112700,55563825,3770,3770,3770,3770,0
|
|
20240503,112600,55563825,3770,3770,3770,3770,0
|
|
20240503,112500,55563825,3770,3770,3770,3770,0
|
|
20240503,112400,55563825,3770,3770,3770,3770,0
|
|
20240503,112300,55563825,3770,3770,3770,3770,0
|
|
20240503,112200,55563825,3770,3770,3770,3770,0
|
|
20240503,112100,55563825,3770,3770,3770,3770,0
|
|
20240503,112000,55563825,3770,3770,3770,3770,0
|
|
20240503,111900,55563825,3770,3770,3770,3770,0
|
|
20240503,111800,55563825,3770,3770,3770,3770,0
|
|
20240503,111700,55563825,3770,3770,3770,3770,0
|
|
20240503,111600,55563825,3770,3770,3770,3770,0
|
|
20240503,111500,55563825,3770,3760,3780,3760,11
|
|
20240503,111400,55522295,3770,3755,3775,3755,1034
|
|
20240503,111300,51618970,3775,3775,3775,3775,0
|
|
20240503,111200,51618970,3775,3775,3775,3775,0
|
|
20240503,111100,51618970,3775,3775,3775,3775,0
|
|
20240503,111000,51618970,3775,3775,3775,3775,0
|
|
20240503,110900,51618970,3775,3775,3775,3775,0
|
|
20240503,110800,51618970,3775,3775,3775,3775,0
|
|
20240503,110700,51618970,3775,3775,3775,3775,0
|
|
20240503,110600,51618970,3775,3775,3775,3775,0
|
|
20240503,110500,51618970,3775,3760,3775,3760,1261
|
|
20240503,110400,46861580,3775,3755,3775,3755,10
|
|
20240503,110300,46823850,3750,3750,3750,3750,41
|
|
20240503,110200,46670100,3750,3745,3750,3745,84
|
|
20240503,110100,46355475,3745,3745,3745,3745,1
|
|
20240503,110000,46351730,3745,3745,3745,3745,0
|
|
20240503,105900,46351730,3745,3745,3745,3745,0
|
|
20240503,105800,46351730,3745,3745,3745,3745,0
|
|
20240503,105700,46351730,3745,3745,3745,3745,1
|
|
20240503,105600,46347985,3745,3745,3745,3745,0
|
|
20240503,105500,46347985,3745,3745,3745,3745,0
|
|
20240503,105400,46347985,3745,3745,3745,3745,0
|
|
20240503,105300,46347985,3745,3745,3745,3745,0
|
|
20240503,105200,46347985,3745,3745,3745,3745,0
|
|
20240503,105100,46347985,3745,3745,3745,3745,0
|
|
20240503,105000,46347985,3745,3745,3745,3745,0
|
|
20240503,104900,46347985,3745,3750,3750,3745,155
|
|
20240503,104800,45767105,3750,3750,3750,3750,0
|
|
20240503,104700,45767105,3750,3750,3750,3750,0
|
|
20240503,104600,45767105,3750,3750,3750,3750,0
|
|
20240503,104500,45767105,3750,3750,3750,3750,561
|
|
20240503,104400,43663355,3750,3750,3750,3750,249
|
|
20240503,104300,42729605,3750,3750,3750,3750,0
|
|
20240503,104200,42729605,3750,3750,3750,3750,0
|
|
20240503,104100,42729605,3750,3760,3760,3750,1584
|
|
20240503,104000,36778395,3765,3765,3765,3765,456
|
|
20240503,103900,35061555,3770,3770,3770,3770,158
|
|
20240503,103800,34465895,3770,3770,3770,3770,500
|
|
20240503,103700,32580895,3770,3770,3770,3770,271
|
|
20240503,103600,31559225,3770,3770,3770,3770,0
|
|
20240503,103500,31559225,3770,3770,3770,3770,339
|
|
20240503,103400,30281195,3770,3770,3770,3770,20
|
|
20240503,103300,30205795,3770,3770,3770,3770,0
|
|
20240503,103200,30205795,3770,3770,3770,3770,0
|
|
20240503,103100,30205795,3770,3770,3770,3770,63
|
|
20240503,103000,29968285,3770,3770,3770,3770,0
|
|
20240503,102900,29968285,3770,3770,3770,3770,446
|
|
20240503,102800,28286865,3770,3770,3770,3770,0
|
|
20240503,102700,28286865,3770,3770,3770,3770,79
|
|
20240503,102600,27989035,3770,3770,3770,3770,0
|
|
20240503,102500,27989035,3770,3770,3770,3770,14
|
|
20240503,102400,27936255,3775,3775,3775,3775,0
|
|
20240503,102300,27936255,3775,3775,3775,3775,0
|
|
20240503,102200,27936255,3775,3775,3775,3775,0
|
|
20240503,102100,27936255,3775,3775,3775,3775,0
|
|
20240503,102000,27936255,3775,3775,3775,3775,0
|
|
20240503,101900,27936255,3775,3775,3775,3775,0
|
|
20240503,101800,27936255,3775,3775,3775,3775,0
|
|
20240503,101700,27936255,3775,3775,3775,3775,0
|
|
20240503,101600,27936255,3775,3775,3775,3775,0
|
|
20240503,101500,27936255,3775,3775,3775,3775,0
|
|
20240503,101400,27936255,3775,3775,3775,3775,0
|
|
20240503,101300,27936255,3775,3775,3775,3775,0
|
|
20240503,101200,27936255,3775,3775,3775,3775,0
|
|
20240503,101100,27936255,3775,3775,3775,3775,0
|
|
20240503,101000,27936255,3775,3775,3775,3775,0
|
|
20240503,100900,27936255,3775,3775,3775,3775,0
|
|
20240503,100800,27936255,3775,3775,3775,3775,0
|
|
20240503,100700,27936255,3775,3775,3775,3775,2
|
|
20240503,100600,27928705,3770,3770,3770,3770,0
|
|
20240503,100500,27928705,3770,3770,3770,3770,0
|
|
20240503,100400,27928705,3770,3770,3770,3770,50
|
|
20240503,100300,27740205,3775,3775,3775,3775,0
|
|
20240503,100200,27740205,3775,3775,3775,3775,11
|
|
20240503,100100,27698680,3775,3775,3775,3775,0
|
|
20240503,100000,27698680,3775,3775,3775,3775,100
|
|
20240503,095900,27321180,3775,3775,3775,3775,0
|
|
20240503,095800,27321180,3775,3775,3775,3775,190
|
|
20240503,095700,26603930,3775,3775,3775,3775,3
|
|
20240503,095600,26592605,3770,3770,3770,3770,0
|
|
20240503,095500,26592605,3770,3770,3770,3770,197
|
|
20240503,095400,25849915,3765,3765,3765,3765,0
|
|
20240503,095300,25849915,3765,3765,3765,3765,0
|
|
20240503,095200,25849915,3765,3765,3765,3765,0
|
|
20240503,095100,25849915,3765,3765,3765,3765,5
|
|
20240503,095000,25831090,3770,3770,3770,3770,0
|
|
20240503,094900,25831090,3770,3770,3770,3770,0
|
|
20240503,094800,25831090,3770,3770,3770,3770,199
|
|
20240503,094700,25080860,3770,3770,3770,3770,2
|
|
20240503,094600,25073320,3765,3765,3765,3765,0
|
|
20240503,094500,25073320,3765,3765,3765,3765,0
|
|
20240503,094400,25073320,3765,3770,3770,3765,38
|
|
20240503,094300,24930205,3775,3770,3775,3770,2
|
|
20240503,094200,24922660,3770,3770,3770,3770,0
|
|
20240503,094100,24922660,3770,3770,3770,3770,0
|
|
20240503,094000,24922660,3770,3770,3770,3770,1
|
|
20240503,093900,24918890,3775,3770,3775,3770,31
|
|
20240503,093800,24802015,3770,3770,3770,3770,0
|
|
20240503,093700,24802015,3770,3770,3770,3770,47
|
|
20240503,093600,24624825,3780,3780,3780,3780,0
|
|
20240503,093500,24624825,3780,3780,3780,3780,0
|
|
20240503,093400,24624825,3780,3780,3780,3780,0
|
|
20240503,093300,24624825,3780,3765,3780,3765,157
|
|
20240503,093200,24033705,3760,3760,3760,3760,20
|
|
20240503,093100,23958505,3780,3780,3780,3780,0
|
|
20240503,093000,23958505,3780,3780,3780,3780,0
|
|
20240503,092900,23958505,3780,3780,3780,3780,0
|
|
20240503,092800,23958505,3780,3780,3780,3780,0
|
|
20240503,092700,23958505,3780,3780,3780,3780,0
|
|
20240503,092600,23958505,3780,3780,3780,3780,0
|
|
20240503,092500,23958505,3780,3780,3780,3780,0
|
|
20240503,092400,23958505,3780,3780,3780,3780,0
|
|
20240503,092300,23958505,3780,3765,3780,3765,1323
|
|
20240503,092200,18957580,3780,3765,3780,3765,115
|
|
20240503,092100,18523010,3770,3770,3770,3770,0
|
|
20240503,092000,18523010,3770,3760,3770,3760,187
|
|
20240503,091900,17819880,3760,3760,3760,3760,344
|
|
20240503,091800,16526440,3760,3760,3760,3760,0
|
|
20240503,091700,16526440,3760,3770,3770,3760,1058
|
|
20240503,091600,12545930,3770,3770,3770,3770,0
|
|
20240503,091500,12545930,3770,3770,3770,3770,0
|
|
20240503,091400,12545930,3770,3760,3770,3760,281
|
|
20240503,091300,11487355,3760,3775,3775,3760,435
|
|
20240503,091200,9851205,3780,3780,3780,3780,0
|
|
20240503,091100,9851205,3780,3780,3780,3780,0
|
|
20240503,091000,9851205,3780,3770,3780,3765,51
|
|
20240503,090900,9659055,3770,3770,3770,3770,0
|
|
20240503,090800,9659055,3770,3805,3805,3770,60
|
|
20240503,090700,9431465,3780,3780,3780,3780,1
|
|
20240503,090600,9427685,3780,3780,3780,3780,0
|
|
20240503,090500,9427685,3780,3780,3780,3780,0
|
|
20240503,090400,9427685,3780,3780,3780,3780,1
|
|
20240503,090300,9423905,3800,3800,3800,3800,1001
|
|
20240503,090200,5620105,3800,3800,3800,3800,0
|
|
20240503,090100,5620105,3800,3800,3800,3800,0
|
|
20240503,090000,5620105,3800,3810,3810,3800,1478
|