583 lines
30 KiB
CSV
583 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,184000,710609990,16070,16070,16070,16070,1085
|
|
20240502,183900,710609990,16070,16070,16070,16070,0
|
|
20240502,183800,710609990,16070,16070,16070,16070,0
|
|
20240502,183700,710609990,16070,16070,16070,16070,0
|
|
20240502,183600,710609990,16070,16070,16070,16070,0
|
|
20240502,183500,710609990,16070,16070,16070,16070,0
|
|
20240502,183400,710609990,16070,16070,16070,16070,0
|
|
20240502,183300,710609990,16070,16070,16070,16070,0
|
|
20240502,183200,710609990,16070,16070,16070,16070,0
|
|
20240502,183100,710609990,16070,16070,16070,16070,0
|
|
20240502,183000,710609990,16070,16070,16070,16070,0
|
|
20240502,182900,710609990,16070,16070,16070,16070,0
|
|
20240502,182800,710609990,16070,16070,16070,16070,0
|
|
20240502,182700,710609990,16070,16070,16070,16070,0
|
|
20240502,182600,710609990,16070,16070,16070,16070,0
|
|
20240502,182500,710609990,16070,16070,16070,16070,0
|
|
20240502,182400,710609990,16070,16070,16070,16070,0
|
|
20240502,182300,710609990,16070,16070,16070,16070,0
|
|
20240502,182200,710609990,16070,16070,16070,16070,0
|
|
20240502,182100,710609990,16070,16070,16070,16070,0
|
|
20240502,182000,710609990,16070,16070,16070,16070,0
|
|
20240502,181900,710609990,16070,16070,16070,16070,0
|
|
20240502,181800,710609990,16070,16070,16070,16070,0
|
|
20240502,181700,710609990,16070,16070,16070,16070,0
|
|
20240502,181600,710609990,16070,16070,16070,16070,0
|
|
20240502,181500,710609990,16070,16070,16070,16070,0
|
|
20240502,181400,710609990,16070,16070,16070,16070,0
|
|
20240502,181300,710609990,16070,16070,16070,16070,0
|
|
20240502,181200,710609990,16070,16070,16070,16070,0
|
|
20240502,181100,710609990,16070,16070,16070,16070,0
|
|
20240502,181000,710609990,16070,16070,16070,16070,1085
|
|
20240502,180900,710609990,16070,16070,16070,16070,0
|
|
20240502,180800,710609990,16070,16070,16070,16070,0
|
|
20240502,180700,710609990,16070,16070,16070,16070,0
|
|
20240502,180600,710609990,16070,16070,16070,16070,0
|
|
20240502,180500,710609990,16070,16070,16070,16070,0
|
|
20240502,180400,710609990,16070,16070,16070,16070,0
|
|
20240502,180300,710609990,16070,16070,16070,16070,0
|
|
20240502,180200,710609990,16070,16070,16070,16070,0
|
|
20240502,180100,710609990,16070,16070,16070,16070,0
|
|
20240502,180000,710609990,16070,16070,16070,16070,0
|
|
20240502,175900,710609990,16070,16070,16070,16070,0
|
|
20240502,175800,710609990,16070,16070,16070,16070,0
|
|
20240502,175700,710609990,16070,16070,16070,16070,0
|
|
20240502,175600,710609990,16070,16070,16070,16070,0
|
|
20240502,175500,710609990,16070,16070,16070,16070,0
|
|
20240502,175400,710609990,16070,16070,16070,16070,0
|
|
20240502,175300,710609990,16070,16070,16070,16070,0
|
|
20240502,175200,710609990,16070,16070,16070,16070,0
|
|
20240502,175100,710609990,16070,16070,16070,16070,0
|
|
20240502,175000,710609990,16070,16070,16070,16070,0
|
|
20240502,174900,710609990,16070,16070,16070,16070,0
|
|
20240502,174800,710609990,16070,16070,16070,16070,0
|
|
20240502,174700,710609990,16070,16070,16070,16070,0
|
|
20240502,174600,710609990,16070,16070,16070,16070,0
|
|
20240502,174500,710609990,16070,16070,16070,16070,0
|
|
20240502,174400,710609990,16070,16070,16070,16070,0
|
|
20240502,174300,710609990,16070,16070,16070,16070,0
|
|
20240502,174200,710609990,16070,16070,16070,16070,0
|
|
20240502,174100,710609990,16070,16070,16070,16070,0
|
|
20240502,174000,710609990,16070,16070,16070,16070,1085
|
|
20240502,173900,710609990,16070,16070,16070,16070,0
|
|
20240502,173800,710609990,16070,16070,16070,16070,0
|
|
20240502,173700,710609990,16070,16070,16070,16070,0
|
|
20240502,173600,710609990,16070,16070,16070,16070,0
|
|
20240502,173500,710609990,16070,16070,16070,16070,0
|
|
20240502,173400,710609990,16070,16070,16070,16070,0
|
|
20240502,173300,710609990,16070,16070,16070,16070,0
|
|
20240502,173200,710609990,16070,16070,16070,16070,0
|
|
20240502,173100,710609990,16070,16070,16070,16070,0
|
|
20240502,173000,710609990,16070,16070,16070,16070,0
|
|
20240502,172900,710609990,16070,16070,16070,16070,0
|
|
20240502,172800,710609990,16070,16070,16070,16070,0
|
|
20240502,172700,710609990,16070,16070,16070,16070,0
|
|
20240502,172600,710609990,16070,16070,16070,16070,0
|
|
20240502,172500,710609990,16070,16070,16070,16070,0
|
|
20240502,172400,710609990,16070,16070,16070,16070,0
|
|
20240502,172300,710609990,16070,16070,16070,16070,0
|
|
20240502,172200,710609990,16070,16070,16070,16070,0
|
|
20240502,172100,710609990,16070,16070,16070,16070,0
|
|
20240502,172000,710609990,16070,16070,16070,16070,0
|
|
20240502,171900,710609990,16070,16070,16070,16070,0
|
|
20240502,171800,710609990,16070,16070,16070,16070,0
|
|
20240502,171700,710609990,16070,16070,16070,16070,0
|
|
20240502,171600,710609990,16070,16070,16070,16070,0
|
|
20240502,171500,710609990,16070,16070,16070,16070,0
|
|
20240502,171400,710609990,16070,16070,16070,16070,0
|
|
20240502,171300,710609990,16070,16070,16070,16070,0
|
|
20240502,171200,710609990,16070,16070,16070,16070,0
|
|
20240502,171100,710609990,16070,16070,16070,16070,0
|
|
20240502,171000,710609990,16070,16070,16070,16070,1085
|
|
20240502,170900,710609990,16070,16070,16070,16070,0
|
|
20240502,170800,710609990,16070,16070,16070,16070,0
|
|
20240502,170700,710609990,16070,16070,16070,16070,0
|
|
20240502,170600,710609990,16070,16070,16070,16070,0
|
|
20240502,170500,710609990,16070,16070,16070,16070,0
|
|
20240502,170400,710609990,16070,16070,16070,16070,0
|
|
20240502,170300,710609990,16070,16070,16070,16070,0
|
|
20240502,170200,710609990,16070,16070,16070,16070,0
|
|
20240502,170100,710609990,16070,16070,16070,16070,0
|
|
20240502,170000,710609990,16070,16070,16070,16070,0
|
|
20240502,165900,710609990,16070,16070,16070,16070,0
|
|
20240502,165800,710609990,16070,16070,16070,16070,0
|
|
20240502,165700,710609990,16070,16070,16070,16070,0
|
|
20240502,165600,710609990,16070,16070,16070,16070,0
|
|
20240502,165500,710609990,16070,16070,16070,16070,0
|
|
20240502,165400,710609990,16070,16070,16070,16070,0
|
|
20240502,165300,710609990,16070,16070,16070,16070,0
|
|
20240502,165200,710609990,16070,16070,16070,16070,0
|
|
20240502,165100,710609990,16070,16070,16070,16070,0
|
|
20240502,165000,710609990,16070,16070,16070,16070,0
|
|
20240502,164900,710609990,16070,16070,16070,16070,0
|
|
20240502,164800,710609990,16070,16070,16070,16070,0
|
|
20240502,164700,710609990,16070,16070,16070,16070,0
|
|
20240502,164600,710609990,16070,16070,16070,16070,0
|
|
20240502,164500,710609990,16070,16070,16070,16070,0
|
|
20240502,164400,710609990,16070,16070,16070,16070,0
|
|
20240502,164300,710609990,16070,16070,16070,16070,0
|
|
20240502,164200,710609990,16070,16070,16070,16070,0
|
|
20240502,164100,710609990,16070,16070,16070,16070,0
|
|
20240502,164000,710609990,16070,16070,16070,16070,1085
|
|
20240502,163900,710609990,16070,16070,16070,16070,0
|
|
20240502,163800,710609990,16070,16070,16070,16070,0
|
|
20240502,163700,710609990,16070,16070,16070,16070,0
|
|
20240502,163600,710609990,16070,16070,16070,16070,0
|
|
20240502,163500,710609990,16070,16070,16070,16070,0
|
|
20240502,163400,710609990,16070,16070,16070,16070,0
|
|
20240502,163300,710609990,16070,16070,16070,16070,0
|
|
20240502,163200,710609990,16070,16070,16070,16070,0
|
|
20240502,163100,710609990,16070,16070,16070,16070,0
|
|
20240502,163000,710609990,16070,16070,16070,16070,0
|
|
20240502,162900,710609990,16070,16070,16070,16070,0
|
|
20240502,162800,710609990,16070,16070,16070,16070,0
|
|
20240502,162700,710609990,16070,16070,16070,16070,0
|
|
20240502,162600,710609990,16070,16070,16070,16070,0
|
|
20240502,162500,710609990,16070,16070,16070,16070,0
|
|
20240502,162400,710609990,16070,16070,16070,16070,0
|
|
20240502,162300,710609990,16070,16070,16070,16070,0
|
|
20240502,162200,710609990,16070,16070,16070,16070,0
|
|
20240502,162100,710609990,16070,16070,16070,16070,0
|
|
20240502,162000,710609990,16070,16070,16070,16070,0
|
|
20240502,161900,710609990,16070,16070,16070,16070,0
|
|
20240502,161800,710609990,16070,16070,16070,16070,0
|
|
20240502,161700,710609990,16070,16070,16070,16070,0
|
|
20240502,161600,710609990,16070,16070,16070,16070,0
|
|
20240502,161500,710609990,16070,16070,16070,16070,0
|
|
20240502,161400,710609990,16070,16070,16070,16070,0
|
|
20240502,161300,710609990,16070,16070,16070,16070,0
|
|
20240502,161200,710609990,16070,16070,16070,16070,0
|
|
20240502,161100,710609990,16070,16070,16070,16070,0
|
|
20240502,161000,710609990,16070,16070,16070,16070,1085
|
|
20240502,160900,710609990,16070,16070,16070,16070,0
|
|
20240502,160800,710609990,16070,16070,16070,16070,0
|
|
20240502,160700,710609990,16070,16070,16070,16070,0
|
|
20240502,160600,710609990,16070,16070,16070,16070,0
|
|
20240502,160500,710609990,16070,16070,16070,16070,0
|
|
20240502,160400,710609990,16070,16070,16070,16070,0
|
|
20240502,160300,710609990,16070,16070,16070,16070,0
|
|
20240502,160200,710609990,16070,16070,16070,16070,0
|
|
20240502,160100,710609990,16070,16070,16070,16070,0
|
|
20240502,160000,710609990,16070,16070,16070,16070,0
|
|
20240502,155900,710609990,16070,16070,16070,16070,0
|
|
20240502,155800,710609990,16070,16070,16070,16070,0
|
|
20240502,155700,710609990,16070,16070,16070,16070,0
|
|
20240502,155600,710609990,16070,16070,16070,16070,0
|
|
20240502,155500,710609990,16070,16070,16070,16070,0
|
|
20240502,155400,710609990,16070,16070,16070,16070,0
|
|
20240502,155300,710609990,16070,16070,16070,16070,0
|
|
20240502,155200,710609990,16070,16070,16070,16070,0
|
|
20240502,155100,710609990,16070,16070,16070,16070,0
|
|
20240502,155000,710609990,16070,16070,16070,16070,0
|
|
20240502,154900,710609990,16070,16070,16070,16070,0
|
|
20240502,154800,710609990,16070,16070,16070,16070,0
|
|
20240502,154700,710609990,16070,16070,16070,16070,0
|
|
20240502,154600,710609990,16070,16070,16070,16070,0
|
|
20240502,154500,710609990,16070,16070,16070,16070,0
|
|
20240502,154400,710609990,16070,16070,16070,16070,0
|
|
20240502,154300,710609990,16070,16070,16070,16070,0
|
|
20240502,154200,710609990,16070,16070,16070,16070,0
|
|
20240502,154100,710609990,16070,16070,16070,16070,0
|
|
20240502,154000,710609990,16070,16070,16070,16070,1085
|
|
20240502,153900,710609990,16070,16070,16070,16070,0
|
|
20240502,153800,710609990,16070,16070,16070,16070,0
|
|
20240502,153700,710609990,16070,16070,16070,16070,0
|
|
20240502,153600,710609990,16070,16070,16070,16070,0
|
|
20240502,153500,710609990,16070,16070,16070,16070,0
|
|
20240502,153400,710609990,16070,16070,16070,16070,0
|
|
20240502,153300,710609990,16070,16070,16070,16070,0
|
|
20240502,153200,710609990,16070,16070,16070,16070,0
|
|
20240502,153100,710609990,16070,16070,16070,16070,0
|
|
20240502,153000,710609990,16070,16070,16070,16070,1085
|
|
20240502,152900,693174040,16070,16070,16070,16070,0
|
|
20240502,152800,693174040,16070,16070,16070,16070,0
|
|
20240502,152700,693174040,16070,16070,16070,16070,0
|
|
20240502,152600,693174040,16070,16070,16070,16070,0
|
|
20240502,152500,693174040,16070,16070,16070,16070,0
|
|
20240502,152400,693174040,16070,16070,16070,16070,0
|
|
20240502,152300,693174040,16070,16070,16070,16070,0
|
|
20240502,152200,693174040,16070,16070,16070,16070,0
|
|
20240502,152100,693174040,16070,16070,16070,16070,0
|
|
20240502,152000,693174040,16070,16070,16070,16070,0
|
|
20240502,151900,693174040,16070,16030,16070,16020,60
|
|
20240502,151800,692212100,16020,16020,16030,16010,704
|
|
20240502,151700,680938670,16020,16010,16020,16010,350
|
|
20240502,151600,675334140,16020,16020,16020,16020,3
|
|
20240502,151500,675286080,16010,16030,16030,16010,118
|
|
20240502,151400,673396710,16030,16010,16030,16010,328
|
|
20240502,151300,668142600,16020,16020,16020,16020,165
|
|
20240502,151200,665499300,16020,16020,16020,16020,128
|
|
20240502,151100,663448740,16020,16020,16020,16020,57
|
|
20240502,151000,662535600,16030,16030,16030,16030,612
|
|
20240502,150900,652725240,16050,16050,16050,16050,0
|
|
20240502,150800,652725240,16050,16050,16050,16050,0
|
|
20240502,150700,652725240,16050,16050,16050,16050,1
|
|
20240502,150600,652709190,16020,16020,16050,16020,336
|
|
20240502,150500,647317590,16020,16020,16020,16020,194
|
|
20240502,150400,644209710,16020,16020,16020,16020,148
|
|
20240502,150300,641838750,16020,16020,16020,16020,37
|
|
20240502,150200,641246010,16050,16020,16050,16020,89
|
|
20240502,150100,639819030,16020,16020,16020,16010,458
|
|
20240502,150000,632483400,16020,16010,16020,16010,162
|
|
20240502,145900,629889630,16020,16010,16020,16010,150
|
|
20240502,145800,627488110,16010,16020,16020,16010,135
|
|
20240502,145700,625325870,16020,16020,16020,16020,40
|
|
20240502,145600,624685070,16040,16030,16040,16030,2
|
|
20240502,145500,624653000,16020,16020,16020,16020,450
|
|
20240502,145400,617444000,16010,16010,16010,16010,805
|
|
20240502,145300,604555950,16010,16010,16010,16010,660
|
|
20240502,145200,593989350,16020,16020,16020,16020,0
|
|
20240502,145100,593989350,16020,16020,16020,16020,1
|
|
20240502,145000,593973330,16020,16020,16020,16020,19
|
|
20240502,144900,593668950,16020,16020,16020,16020,222
|
|
20240502,144800,590112510,16020,16020,16020,16020,264
|
|
20240502,144700,585883230,16020,16020,16020,16020,0
|
|
20240502,144600,585883230,16020,16020,16020,16020,210
|
|
20240502,144500,582519030,16020,16020,16020,16020,82
|
|
20240502,144400,581205390,16020,16020,16020,16020,616
|
|
20240502,144300,571337070,16020,16020,16020,16020,148
|
|
20240502,144200,568966110,16020,16020,16020,16020,0
|
|
20240502,144100,568966110,16020,16010,16020,16010,349
|
|
20240502,144000,563375600,16010,16010,16010,16010,176
|
|
20240502,143900,560557840,16010,16010,16010,16010,148
|
|
20240502,143800,558188360,16010,16010,16010,16010,47
|
|
20240502,143700,557435890,16020,16020,16020,16020,1
|
|
20240502,143600,557419870,16020,16020,16020,16010,177
|
|
20240502,143500,554584440,16020,16010,16020,16010,149
|
|
20240502,143400,552198940,16010,16010,16010,16010,194
|
|
20240502,143300,549093000,16020,16020,16020,16020,130
|
|
20240502,143200,547010400,16020,16020,16020,16020,301
|
|
20240502,143100,542188380,16010,16020,16020,16010,73
|
|
20240502,143000,541019620,16020,16010,16020,16010,196
|
|
20240502,142900,537881650,16020,16010,16020,16010,82
|
|
20240502,142800,536568730,16020,16010,16020,16010,413
|
|
20240502,142700,529955580,16020,16020,16020,16020,100
|
|
20240502,142600,528353580,16020,16020,16020,16020,203
|
|
20240502,142500,525101520,16030,16030,16030,16020,408
|
|
20240502,142400,518562750,16040,16040,16040,16040,60
|
|
20240502,142300,517600350,16060,16050,16060,16050,3
|
|
20240502,142200,517552180,16060,16060,16060,16060,46
|
|
20240502,142100,516813420,16070,16070,16070,16040,111
|
|
20240502,142000,515032650,16080,16080,16080,16080,11
|
|
20240502,141900,514855770,16080,16020,16080,16020,1133
|
|
20240502,141800,496698730,16030,16030,16030,16030,189
|
|
20240502,141700,493669060,16030,16030,16030,16030,47
|
|
20240502,141600,492915650,16030,16030,16030,16030,147
|
|
20240502,141500,490559240,16070,16070,16070,16070,0
|
|
20240502,141400,490559240,16070,16070,16070,16070,40
|
|
20240502,141300,489916440,16030,16030,16030,16030,352
|
|
20240502,141200,484273880,16080,16040,16080,16040,101
|
|
20240502,141100,482653800,16040,16040,16040,16040,100
|
|
20240502,141000,481049800,16040,16040,16040,16040,0
|
|
20240502,140900,481049800,16040,16040,16040,16040,46
|
|
20240502,140800,480311960,16040,16040,16040,16040,0
|
|
20240502,140700,480311960,16040,16040,16040,16040,0
|
|
20240502,140600,480311960,16040,16050,16050,16040,450
|
|
20240502,140500,473092600,16070,16070,16070,16070,112
|
|
20240502,140400,471292760,16070,16060,16070,16060,24
|
|
20240502,140300,470907300,16050,16040,16050,16040,61
|
|
20240502,140200,469928850,16050,16050,16050,16050,0
|
|
20240502,140100,469928850,16050,16050,16050,16050,0
|
|
20240502,140000,469928850,16050,16050,16050,16050,1
|
|
20240502,135900,469912800,16040,16040,16040,16040,0
|
|
20240502,135800,469912800,16040,16040,16040,16040,48
|
|
20240502,135700,469142880,16040,16040,16040,16040,37
|
|
20240502,135600,468549400,16060,16060,16060,16060,0
|
|
20240502,135500,468549400,16060,16060,16060,16060,6
|
|
20240502,135400,468453040,16060,16060,16060,16060,0
|
|
20240502,135300,468453040,16060,16040,16060,16040,52
|
|
20240502,135200,467618920,16030,16030,16030,16030,0
|
|
20240502,135100,467618920,16030,16030,16030,16030,0
|
|
20240502,135000,467618920,16030,16040,16050,16030,8
|
|
20240502,134900,467490550,16040,16040,16040,16040,2
|
|
20240502,134800,467458470,16050,16060,16060,16050,358
|
|
20240502,134700,461712540,16090,16090,16090,16090,11
|
|
20240502,134600,461535550,16100,16100,16100,16100,0
|
|
20240502,134500,461535550,16100,16100,16100,16100,0
|
|
20240502,134400,461535550,16100,16100,16100,16100,0
|
|
20240502,134300,461535550,16100,16090,16100,16070,116
|
|
20240502,134200,459670290,16100,16100,16100,16100,3
|
|
20240502,134100,459621990,16110,16110,16110,16110,1
|
|
20240502,134000,459605880,16100,16100,16100,16100,1
|
|
20240502,133900,459589780,16110,16110,16110,16110,18
|
|
20240502,133800,459299800,16100,16100,16120,16100,882
|
|
20240502,133700,445088200,16070,16090,16100,16070,300
|
|
20240502,133600,440262090,16090,16070,16090,16070,147
|
|
20240502,133500,437896890,16060,16060,16060,16060,5
|
|
20240502,133400,437816590,16070,16070,16070,16070,10
|
|
20240502,133300,437655890,16080,16080,16080,16080,135
|
|
20240502,133200,435485090,16080,16080,16080,16080,0
|
|
20240502,133100,435485090,16080,16080,16080,16080,0
|
|
20240502,133000,435485090,16080,16080,16080,16080,0
|
|
20240502,132900,435485090,16080,16050,16080,16050,42
|
|
20240502,132800,434810940,16050,16050,16050,16050,40
|
|
20240502,132700,434168940,16060,16060,16060,16060,1
|
|
20240502,132600,434152880,16060,16070,16070,16060,3
|
|
20240502,132500,434104690,16080,16080,16080,16080,0
|
|
20240502,132400,434104690,16080,16040,16080,16040,4
|
|
20240502,132300,434040450,16020,16020,16020,16020,0
|
|
20240502,132200,434040450,16020,16030,16030,16020,66
|
|
20240502,132100,432983120,16020,16020,16020,16020,1
|
|
20240502,132000,432967100,16040,16040,16040,16040,13
|
|
20240502,131900,432758580,16040,16040,16040,16040,1
|
|
20240502,131800,432742540,16040,16040,16040,16040,1
|
|
20240502,131700,432726500,16080,16080,16080,16080,0
|
|
20240502,131600,432726500,16080,16040,16080,16040,12
|
|
20240502,131500,432533850,16020,16030,16030,16020,3
|
|
20240502,131400,432485770,16030,16030,16030,16030,24
|
|
20240502,131300,432101050,16040,16040,16040,16040,14
|
|
20240502,131200,431876490,16040,16010,16040,16010,178
|
|
20240502,131100,429023470,16010,16020,16020,16010,23
|
|
20240502,131000,428655020,16030,16030,16030,16030,0
|
|
20240502,130900,428655020,16030,16020,16030,16020,6
|
|
20240502,130800,428558850,16010,16010,16010,16010,46
|
|
20240502,130700,427822390,16020,16020,16020,16020,1
|
|
20240502,130600,427806370,16010,16020,16020,16010,39
|
|
20240502,130500,427181800,16010,16020,16020,16010,40
|
|
20240502,130400,426541390,16040,16040,16040,16040,0
|
|
20240502,130300,426541390,16040,16040,16040,16040,0
|
|
20240502,130200,426541390,16040,16040,16040,16040,0
|
|
20240502,130100,426541390,16040,16040,16040,16040,6
|
|
20240502,130000,426445150,16010,16010,16010,16010,0
|
|
20240502,125900,426445150,16010,16010,16010,16010,0
|
|
20240502,125800,426445150,16010,16010,16010,16010,40
|
|
20240502,125700,425804750,16010,16010,16010,16010,0
|
|
20240502,125600,425804750,16010,16010,16010,16010,0
|
|
20240502,125500,425804750,16010,16010,16010,16010,17
|
|
20240502,125400,425532580,16020,16020,16020,16020,23
|
|
20240502,125300,425164120,16020,16020,16020,16020,0
|
|
20240502,125200,425164120,16020,16020,16020,16020,0
|
|
20240502,125100,425164120,16020,16020,16020,16020,39
|
|
20240502,125000,424539340,16020,16020,16020,16020,6
|
|
20240502,124900,424443220,16020,16020,16020,16020,8
|
|
20240502,124800,424315060,16020,16010,16020,16010,30
|
|
20240502,124700,423834660,16010,16020,16020,16010,59
|
|
20240502,124600,422889870,16020,16020,16020,16020,36
|
|
20240502,124500,422313150,16060,16060,16060,16060,0
|
|
20240502,124400,422313150,16060,16060,16060,16060,0
|
|
20240502,124300,422313150,16060,16060,16060,16060,1
|
|
20240502,124200,422297090,16060,16060,16060,16060,0
|
|
20240502,124100,422297090,16060,16060,16060,16060,0
|
|
20240502,124000,422297090,16060,16050,16060,16020,1256
|
|
20240502,123900,402165290,16050,16050,16050,16050,40
|
|
20240502,123800,401523290,16050,16050,16050,16050,0
|
|
20240502,123700,401523290,16050,16050,16050,16050,0
|
|
20240502,123600,401523290,16050,16050,16050,16050,0
|
|
20240502,123500,401523290,16050,16060,16060,16050,39
|
|
20240502,123400,400897310,16050,16050,16050,16050,0
|
|
20240502,123300,400897310,16050,16060,16060,16050,16
|
|
20240502,123200,400640500,16060,16070,16070,16060,24
|
|
20240502,123100,400255050,16070,16060,16070,16060,26
|
|
20240502,123000,399837240,16050,16050,16050,16050,0
|
|
20240502,122900,399837240,16050,16050,16050,16050,0
|
|
20240502,122800,399837240,16050,16050,16050,16050,0
|
|
20240502,122700,399837240,16050,16050,16050,16050,40
|
|
20240502,122600,399195240,16050,16050,16050,16050,10
|
|
20240502,122500,399034740,16050,16050,16050,16050,0
|
|
20240502,122400,399034740,16050,16050,16050,16050,39
|
|
20240502,122300,398408790,16050,16050,16050,16050,0
|
|
20240502,122200,398408790,16050,16050,16050,16050,0
|
|
20240502,122100,398408790,16050,16050,16050,16050,0
|
|
20240502,122000,398408790,16050,16050,16050,16050,40
|
|
20240502,121900,397766790,16050,16050,16050,16050,0
|
|
20240502,121800,397766790,16050,16050,16050,16050,0
|
|
20240502,121700,397766790,16050,16050,16050,16050,0
|
|
20240502,121600,397766790,16050,16050,16050,16050,40
|
|
20240502,121500,397124790,16050,16050,16050,16050,0
|
|
20240502,121400,397124790,16050,16050,16050,16050,0
|
|
20240502,121300,397124790,16050,16050,16050,16050,0
|
|
20240502,121200,397124790,16050,16050,16050,16050,39
|
|
20240502,121100,396498840,16050,16050,16050,16050,0
|
|
20240502,121000,396498840,16050,16050,16050,16050,0
|
|
20240502,120900,396498840,16050,16050,16050,16050,39
|
|
20240502,120800,395872890,16060,16060,16060,16060,3
|
|
20240502,120700,395824710,16060,16060,16060,16060,0
|
|
20240502,120600,395824710,16060,16060,16060,16060,0
|
|
20240502,120500,395824710,16060,16060,16060,16060,277
|
|
20240502,120400,391376090,16060,16060,16060,16060,40
|
|
20240502,120300,390733690,16060,16060,16060,16060,0
|
|
20240502,120200,390733690,16060,16060,16060,16060,10
|
|
20240502,120100,390573090,16070,16070,16070,16070,40
|
|
20240502,120000,389930290,16070,16070,16070,16070,0
|
|
20240502,115900,389930290,16070,16070,16070,16070,0
|
|
20240502,115800,389930290,16070,16070,16070,16070,70
|
|
20240502,115700,388805390,16080,16080,16080,16080,50
|
|
20240502,115600,388001390,16080,16080,16080,16080,47
|
|
20240502,115500,387245630,16080,16080,16080,16080,0
|
|
20240502,115400,387245630,16080,16080,16080,16080,63
|
|
20240502,115300,386232590,16060,16060,16060,16060,40
|
|
20240502,115200,385590190,16060,16060,16060,16060,0
|
|
20240502,115100,385590190,16060,16060,16060,16060,332
|
|
20240502,115000,380258270,16060,16060,16060,16060,0
|
|
20240502,114900,380258270,16060,16070,16070,16060,94
|
|
20240502,114800,378748520,16060,16070,16070,16060,51
|
|
20240502,114700,377929440,16060,16060,16060,16060,1
|
|
20240502,114600,377913380,16060,16060,16060,16060,27
|
|
20240502,114500,377479760,16070,16080,16080,16070,15
|
|
20240502,114400,377238700,16060,16060,16060,16060,0
|
|
20240502,114300,377238700,16060,16060,16060,16060,53
|
|
20240502,114200,376387520,16060,16060,16060,16060,40
|
|
20240502,114100,375745120,16070,16070,16070,16070,12
|
|
20240502,114000,375552280,16080,16080,16080,16080,1
|
|
20240502,113900,375536200,16060,16060,16060,16060,1
|
|
20240502,113800,375520140,16070,16070,16070,16070,69
|
|
20240502,113700,374411310,16070,16070,16070,16070,94
|
|
20240502,113600,372900730,16070,16070,16070,16070,0
|
|
20240502,113500,372900730,16070,16070,16070,16070,0
|
|
20240502,113400,372900730,16070,16070,16070,16070,39
|
|
20240502,113300,372274000,16070,16070,16070,16070,0
|
|
20240502,113200,372274000,16070,16070,16070,16070,0
|
|
20240502,113100,372274000,16070,16070,16070,16070,0
|
|
20240502,113000,372274000,16070,16070,16070,16070,40
|
|
20240502,112900,371631200,16070,16070,16070,16070,10
|
|
20240502,112800,371470500,16070,16070,16070,16070,32
|
|
20240502,112700,370956260,16070,16070,16070,16070,0
|
|
20240502,112600,370956260,16070,16070,16070,16070,40
|
|
20240502,112500,370313460,16070,16070,16070,16070,0
|
|
20240502,112400,370313460,16070,16070,16070,16070,0
|
|
20240502,112300,370313460,16070,16070,16070,16070,0
|
|
20240502,112200,370313460,16070,16070,16070,16070,39
|
|
20240502,112100,369686730,16070,16070,16070,16070,0
|
|
20240502,112000,369686730,16070,16070,16070,16070,65
|
|
20240502,111900,368642180,16070,16070,16070,16070,4
|
|
20240502,111800,368577900,16070,16070,16070,16070,11
|
|
20240502,111700,368401130,16080,16080,16080,16080,0
|
|
20240502,111600,368401130,16080,16080,16080,16080,8
|
|
20240502,111500,368272490,16110,16110,16110,16110,0
|
|
20240502,111400,368272490,16110,16080,16110,16070,540
|
|
20240502,111300,359592810,16100,16090,16100,16090,87
|
|
20240502,111200,358192490,16090,16090,16090,16090,0
|
|
20240502,111100,358192490,16090,16080,16100,16080,40
|
|
20240502,111000,357548950,16080,16080,16080,16070,71
|
|
20240502,110900,356407420,16080,16070,16080,16070,69
|
|
20240502,110800,355298430,16070,16080,16080,16070,92
|
|
20240502,110700,353819170,16080,16080,16080,16080,28
|
|
20240502,110600,353368930,16090,16090,16090,16090,11
|
|
20240502,110500,353191940,16100,16100,16100,16100,4
|
|
20240502,110400,353127540,16090,16090,16090,16090,0
|
|
20240502,110300,353127540,16090,16090,16090,16090,38
|
|
20240502,110200,352516120,16090,16100,16100,16090,138
|
|
20240502,110100,350294630,16110,16110,16110,16110,4
|
|
20240502,110000,350230190,16110,16100,16110,16100,67
|
|
20240502,105900,349151190,16100,16100,16110,16100,69
|
|
20240502,105800,348040270,16100,16110,16110,16100,128
|
|
20240502,105700,345978770,16110,16100,16110,16100,82
|
|
20240502,105600,344658280,16090,16080,16090,16080,90
|
|
20240502,105500,343210750,16090,16090,16090,16090,19
|
|
20240502,105400,342905040,16090,16090,16090,16090,36
|
|
20240502,105300,342325800,16110,16100,16110,16100,12
|
|
20240502,105200,342132590,16100,16100,16100,16100,26
|
|
20240502,105100,341713990,16100,16100,16100,16100,39
|
|
20240502,105000,341086090,16100,16110,16110,16100,42
|
|
20240502,104900,340409840,16110,16110,16110,16110,0
|
|
20240502,104800,340409840,16110,16100,16110,16100,70
|
|
20240502,104700,339282180,16100,16100,16100,16100,39
|
|
20240502,104600,338654280,16100,16110,16110,16100,45
|
|
20240502,104500,337929730,16110,16110,16110,16110,0
|
|
20240502,104400,337929730,16110,16110,16110,16110,45
|
|
20240502,104300,337204780,16110,16100,16110,16100,42
|
|
20240502,104200,336528540,16100,16100,16100,16100,36
|
|
20240502,104100,335948940,16110,16110,16110,16110,25
|
|
20240502,104000,335546190,16110,16110,16110,16110,0
|
|
20240502,103900,335546190,16110,16110,16110,16110,37
|
|
20240502,103800,334950120,16120,16110,16120,16110,48
|
|
20240502,103700,334176780,16110,16100,16110,16100,54
|
|
20240502,103600,333307200,16100,16100,16100,16100,39
|
|
20240502,103500,332679300,16100,16110,16110,16100,88
|
|
20240502,103400,331262490,16100,16110,16110,16100,36
|
|
20240502,103300,330682550,16120,16130,16130,16120,128
|
|
20240502,103200,328618430,16140,16140,16140,16140,1
|
|
20240502,103100,328602290,16140,16140,16140,16130,45
|
|
20240502,103000,327876370,16140,16140,16140,16140,0
|
|
20240502,102900,327876370,16140,16140,16140,16140,2
|
|
20240502,102800,327844090,16150,16110,16150,16110,820
|
|
20240502,102700,314617830,16110,16090,16110,16090,271
|
|
20240502,102600,310255340,16080,16080,16080,16080,13
|
|
20240502,102500,310046300,16080,16070,16080,16070,176
|
|
20240502,102400,307216460,16070,16070,16070,16070,16
|
|
20240502,102300,306959340,16080,16090,16090,16080,3
|
|
20240502,102200,306911090,16090,16070,16090,16070,52
|
|
20240502,102100,306075150,16060,16060,16060,16060,0
|
|
20240502,102000,306075150,16060,16060,16070,16060,151
|
|
20240502,101900,303649980,16060,16060,16060,16060,77
|
|
20240502,101800,302413360,16040,16040,16040,16040,37
|
|
20240502,101700,301819880,16030,16030,16030,16030,0
|
|
20240502,101600,301819880,16030,16030,16030,16030,37
|
|
20240502,101500,301226770,16110,16110,16110,16110,0
|
|
20240502,101400,301226770,16110,16030,16110,16020,442
|
|
20240502,101300,294117820,16030,16040,16040,16030,11
|
|
20240502,101200,293941480,16050,16060,16060,16050,2
|
|
20240502,101100,293909370,16040,16040,16040,16040,0
|
|
20240502,101000,293909370,16040,16040,16100,16040,237
|
|
20240502,100900,290104450,16030,16040,16040,16030,27
|
|
20240502,100800,289671440,16050,16050,16060,16050,18
|
|
20240502,100700,289382440,16050,16030,16060,16030,186
|
|
20240502,100600,286397430,16030,16040,16040,16030,14
|
|
20240502,100500,286172930,16050,16060,16060,16050,102
|
|
20240502,100400,284534830,16060,16060,16060,16060,37
|
|
20240502,100300,283940610,16070,16080,16080,16060,101
|
|
20240502,100200,282317500,16100,16090,16100,16090,40
|
|
20240502,100100,281673800,16110,16090,16110,16090,72
|
|
20240502,100000,280515300,16120,16120,16120,16120,21
|
|
20240502,095900,280176780,16090,16090,16090,16090,37
|
|
20240502,095800,279581450,16130,16130,16130,16130,0
|
|
20240502,095700,279581450,16130,16190,16210,16130,847
|
|
20240502,095600,265865570,16170,16090,16200,16090,2456
|
|
20240502,095500,226221110,16090,15990,16100,15990,2104
|
|
20240502,095400,192405350,16000,15880,16000,15880,792
|
|
20240502,095300,179761980,15860,15860,15880,15860,97
|
|
20240502,095200,178223140,15860,15860,15860,15860,7
|
|
20240502,095100,178112120,15860,15850,15860,15850,37
|
|
20240502,095000,177525660,15850,15850,15850,15850,500
|
|
20240502,094900,169600660,15860,15870,15880,15860,114
|
|
20240502,094800,167791760,15860,15860,15860,15860,37
|
|
20240502,094700,167204940,15850,15850,15850,15850,105
|
|
20240502,094600,165540690,15850,15850,15860,15850,65
|
|
20240502,094500,164510380,15850,15860,15860,15850,62
|
|
20240502,094400,163527420,15860,15850,15860,15850,42
|
|
20240502,094300,162861670,15880,15880,15880,15880,34
|
|
20240502,094200,162321750,15880,15890,15890,15880,3
|
|
20240502,094100,162274100,15900,15900,15900,15900,53
|
|
20240502,094000,161431400,15900,15900,15900,15900,45
|
|
20240502,093900,160715900,15910,15910,15910,15910,75
|
|
20240502,093800,159522650,15910,15920,15920,15910,65
|
|
20240502,093700,158488240,15930,15930,15930,15930,12
|
|
20240502,093600,158297080,15920,15920,15930,15920,56
|
|
20240502,093500,157405460,15920,15920,15930,15920,192
|
|
20240502,093400,154348780,15930,15940,15940,15930,104
|
|
20240502,093300,152691700,15930,15930,15930,15930,14
|
|
20240502,093200,152468680,15930,15930,15940,15930,123
|
|
20240502,093100,150509190,15930,15920,15930,15920,11
|
|
20240502,093000,150333970,15920,15940,15940,15920,48
|
|
20240502,092900,149569590,15950,15940,15950,15940,202
|
|
20240502,092800,146348240,15920,15910,15930,15910,549
|
|
20240502,092700,137606590,15900,15840,15900,15830,449
|
|
20240502,092600,130474010,15840,15820,15840,15820,64
|
|
20240502,092500,129460660,15820,15820,15820,15820,37
|
|
20240502,092400,128875320,15900,15810,15900,15800,229
|
|
20240502,092300,125240780,15800,15800,15800,15800,56
|
|
20240502,092200,124355980,15820,15820,15820,15820,10
|
|
20240502,092100,124197780,15820,15820,15820,15790,182
|
|
20240502,092000,121319850,15800,15790,15800,15790,113
|
|
20240502,091900,119534800,15790,15790,15790,15790,92
|
|
20240502,091800,118082120,15790,15760,15790,15760,122
|
|
20240502,091700,116157540,15760,15770,15770,15760,305
|
|
20240502,091600,111350710,15770,15770,15770,15770,93
|
|
20240502,091500,109884100,15770,15820,15820,15770,1446
|
|
20240502,091400,87020530,15830,15830,15840,15820,199
|
|
20240502,091300,83870750,15820,15840,15840,15820,318
|
|
20240502,091200,78836830,15840,15850,15850,15840,167
|
|
20240502,091100,76190250,15850,15850,15850,15850,40
|
|
20240502,091000,75556250,15850,15870,15870,15850,37
|
|
20240502,090900,74969620,15850,15870,15870,15850,151
|
|
20240502,090800,72574310,15860,15880,15880,15860,60
|
|
20240502,090700,71622490,15870,15890,15890,15870,95
|
|
20240502,090600,70114340,15890,15870,15890,15870,202
|
|
20240502,090500,66904600,15870,15870,15870,15870,0
|
|
20240502,090400,66904600,15870,15880,15880,15870,643
|
|
20240502,090300,56696020,15880,15940,15940,15880,484
|
|
20240502,090200,49004590,15940,15860,15950,15860,1320
|
|
20240502,090100,28023460,15850,15850,15850,15840,257
|
|
20240502,090000,23951560,15850,15830,15850,15830,1436
|