607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,190400,16904090,14450,14450,14450,14450,70
|
|
20240502,190300,16904090,14450,14450,14450,14450,0
|
|
20240502,190200,16904090,14450,14450,14450,14450,0
|
|
20240502,190100,16904090,14450,14450,14450,14450,0
|
|
20240502,190000,16904090,14450,14450,14450,14450,0
|
|
20240502,185900,16904090,14450,14450,14450,14450,0
|
|
20240502,185800,16904090,14450,14450,14450,14450,0
|
|
20240502,185700,16904090,14450,14450,14450,14450,0
|
|
20240502,185600,16904090,14450,14450,14450,14450,0
|
|
20240502,185500,16904090,14450,14450,14450,14450,0
|
|
20240502,185400,16904090,14450,14450,14450,14450,0
|
|
20240502,185300,16904090,14450,14450,14450,14450,0
|
|
20240502,185200,16904090,14450,14450,14450,14450,0
|
|
20240502,185100,16904090,14450,14450,14450,14450,0
|
|
20240502,185000,16904090,14450,14450,14450,14450,0
|
|
20240502,184900,16904090,14450,14450,14450,14450,0
|
|
20240502,184800,16904090,14450,14450,14450,14450,0
|
|
20240502,184700,16904090,14450,14450,14450,14450,0
|
|
20240502,184600,16904090,14450,14450,14450,14450,0
|
|
20240502,184500,16904090,14450,14450,14450,14450,0
|
|
20240502,184400,16904090,14450,14450,14450,14450,0
|
|
20240502,184300,16904090,14450,14450,14450,14450,0
|
|
20240502,184200,16904090,14450,14450,14450,14450,0
|
|
20240502,184100,16904090,14450,14450,14450,14450,0
|
|
20240502,184000,16904090,14450,14450,14450,14450,0
|
|
20240502,183900,16904090,14450,14450,14450,14450,0
|
|
20240502,183800,16904090,14450,14450,14450,14450,0
|
|
20240502,183700,16904090,14450,14450,14450,14450,0
|
|
20240502,183600,16904090,14450,14450,14450,14450,0
|
|
20240502,183500,16904090,14450,14450,14450,14450,0
|
|
20240502,183400,16904090,14450,14450,14450,14450,70
|
|
20240502,183300,16904090,14450,14450,14450,14450,0
|
|
20240502,183200,16904090,14450,14450,14450,14450,0
|
|
20240502,183100,16904090,14450,14450,14450,14450,0
|
|
20240502,183000,16904090,14450,14450,14450,14450,0
|
|
20240502,182900,16904090,14450,14450,14450,14450,0
|
|
20240502,182800,16904090,14450,14450,14450,14450,0
|
|
20240502,182700,16904090,14450,14450,14450,14450,0
|
|
20240502,182600,16904090,14450,14450,14450,14450,0
|
|
20240502,182500,16904090,14450,14450,14450,14450,0
|
|
20240502,182400,16904090,14450,14450,14450,14450,0
|
|
20240502,182300,16904090,14450,14450,14450,14450,0
|
|
20240502,182200,16904090,14450,14450,14450,14450,0
|
|
20240502,182100,16904090,14450,14450,14450,14450,0
|
|
20240502,182000,16904090,14450,14450,14450,14450,0
|
|
20240502,181900,16904090,14450,14450,14450,14450,0
|
|
20240502,181800,16904090,14450,14450,14450,14450,0
|
|
20240502,181700,16904090,14450,14450,14450,14450,0
|
|
20240502,181600,16904090,14450,14450,14450,14450,0
|
|
20240502,181500,16904090,14450,14450,14450,14450,0
|
|
20240502,181400,16904090,14450,14450,14450,14450,0
|
|
20240502,181300,16904090,14450,14450,14450,14450,0
|
|
20240502,181200,16904090,14450,14450,14450,14450,0
|
|
20240502,181100,16904090,14450,14450,14450,14450,0
|
|
20240502,181000,16904090,14450,14450,14450,14450,0
|
|
20240502,180900,16904090,14450,14450,14450,14450,0
|
|
20240502,180800,16904090,14450,14450,14450,14450,0
|
|
20240502,180700,16904090,14450,14450,14450,14450,0
|
|
20240502,180600,16904090,14450,14450,14450,14450,0
|
|
20240502,180500,16904090,14450,14450,14450,14450,0
|
|
20240502,180400,16904090,14450,14450,14450,14450,70
|
|
20240502,180300,16904090,14450,14450,14450,14450,0
|
|
20240502,180200,16904090,14450,14450,14450,14450,0
|
|
20240502,180100,16904090,14450,14450,14450,14450,0
|
|
20240502,180000,16904090,14450,14450,14450,14450,0
|
|
20240502,175900,16904090,14450,14450,14450,14450,0
|
|
20240502,175800,16904090,14450,14450,14450,14450,0
|
|
20240502,175700,16904090,14450,14450,14450,14450,0
|
|
20240502,175600,16904090,14450,14450,14450,14450,0
|
|
20240502,175500,16904090,14450,14450,14450,14450,0
|
|
20240502,175400,16904090,14450,14450,14450,14450,0
|
|
20240502,175300,16904090,14450,14450,14450,14450,0
|
|
20240502,175200,16904090,14450,14450,14450,14450,0
|
|
20240502,175100,16904090,14450,14450,14450,14450,0
|
|
20240502,175000,16904090,14450,14450,14450,14450,0
|
|
20240502,174900,16904090,14450,14450,14450,14450,0
|
|
20240502,174800,16904090,14450,14450,14450,14450,0
|
|
20240502,174700,16904090,14450,14450,14450,14450,0
|
|
20240502,174600,16904090,14450,14450,14450,14450,0
|
|
20240502,174500,16904090,14450,14450,14450,14450,0
|
|
20240502,174400,16904090,14450,14450,14450,14450,0
|
|
20240502,174300,16904090,14450,14450,14450,14450,0
|
|
20240502,174200,16904090,14450,14450,14450,14450,0
|
|
20240502,174100,16904090,14450,14450,14450,14450,0
|
|
20240502,174000,16904090,14450,14450,14450,14450,0
|
|
20240502,173900,16904090,14450,14450,14450,14450,0
|
|
20240502,173800,16904090,14450,14450,14450,14450,0
|
|
20240502,173700,16904090,14450,14450,14450,14450,0
|
|
20240502,173600,16904090,14450,14450,14450,14450,0
|
|
20240502,173500,16904090,14450,14450,14450,14450,0
|
|
20240502,173400,16904090,14450,14450,14450,14450,70
|
|
20240502,173300,16904090,14450,14450,14450,14450,0
|
|
20240502,173200,16904090,14450,14450,14450,14450,0
|
|
20240502,173100,16904090,14450,14450,14450,14450,0
|
|
20240502,173000,16904090,14450,14450,14450,14450,0
|
|
20240502,172900,16904090,14450,14450,14450,14450,0
|
|
20240502,172800,16904090,14450,14450,14450,14450,0
|
|
20240502,172700,16904090,14450,14450,14450,14450,0
|
|
20240502,172600,16904090,14450,14450,14450,14450,0
|
|
20240502,172500,16904090,14450,14450,14450,14450,0
|
|
20240502,172400,16904090,14450,14450,14450,14450,0
|
|
20240502,172300,16904090,14450,14450,14450,14450,0
|
|
20240502,172200,16904090,14450,14450,14450,14450,0
|
|
20240502,172100,16904090,14450,14450,14450,14450,0
|
|
20240502,172000,16904090,14450,14450,14450,14450,0
|
|
20240502,171900,16904090,14450,14450,14450,14450,0
|
|
20240502,171800,16904090,14450,14450,14450,14450,0
|
|
20240502,171700,16904090,14450,14450,14450,14450,0
|
|
20240502,171600,16904090,14450,14450,14450,14450,0
|
|
20240502,171500,16904090,14450,14450,14450,14450,0
|
|
20240502,171400,16904090,14450,14450,14450,14450,0
|
|
20240502,171300,16904090,14450,14450,14450,14450,0
|
|
20240502,171200,16904090,14450,14450,14450,14450,0
|
|
20240502,171100,16904090,14450,14450,14450,14450,0
|
|
20240502,171000,16904090,14450,14450,14450,14450,0
|
|
20240502,170900,16904090,14450,14450,14450,14450,0
|
|
20240502,170800,16904090,14450,14450,14450,14450,0
|
|
20240502,170700,16904090,14450,14450,14450,14450,0
|
|
20240502,170600,16904090,14450,14450,14450,14450,0
|
|
20240502,170500,16904090,14450,14450,14450,14450,0
|
|
20240502,170400,16904090,14450,14450,14450,14450,70
|
|
20240502,170300,16904090,14450,14450,14450,14450,0
|
|
20240502,170200,16904090,14450,14450,14450,14450,0
|
|
20240502,170100,16904090,14450,14450,14450,14450,0
|
|
20240502,170000,16904090,14450,14450,14450,14450,0
|
|
20240502,165900,16904090,14450,14450,14450,14450,0
|
|
20240502,165800,16904090,14450,14450,14450,14450,0
|
|
20240502,165700,16904090,14450,14450,14450,14450,0
|
|
20240502,165600,16904090,14450,14450,14450,14450,0
|
|
20240502,165500,16904090,14450,14450,14450,14450,0
|
|
20240502,165400,16904090,14450,14450,14450,14450,0
|
|
20240502,165300,16904090,14450,14450,14450,14450,0
|
|
20240502,165200,16904090,14450,14450,14450,14450,0
|
|
20240502,165100,16904090,14450,14450,14450,14450,0
|
|
20240502,165000,16904090,14450,14450,14450,14450,0
|
|
20240502,164900,16904090,14450,14450,14450,14450,0
|
|
20240502,164800,16904090,14450,14450,14450,14450,0
|
|
20240502,164700,16904090,14450,14450,14450,14450,0
|
|
20240502,164600,16904090,14450,14450,14450,14450,0
|
|
20240502,164500,16904090,14450,14450,14450,14450,0
|
|
20240502,164400,16904090,14450,14450,14450,14450,0
|
|
20240502,164300,16904090,14450,14450,14450,14450,0
|
|
20240502,164200,16904090,14450,14450,14450,14450,0
|
|
20240502,164100,16904090,14450,14450,14450,14450,0
|
|
20240502,164000,16904090,14450,14450,14450,14450,0
|
|
20240502,163900,16904090,14450,14450,14450,14450,0
|
|
20240502,163800,16904090,14450,14450,14450,14450,0
|
|
20240502,163700,16904090,14450,14450,14450,14450,0
|
|
20240502,163600,16904090,14450,14450,14450,14450,0
|
|
20240502,163500,16904090,14450,14450,14450,14450,0
|
|
20240502,163400,16904090,14450,14450,14450,14450,70
|
|
20240502,163300,16904090,14450,14450,14450,14450,0
|
|
20240502,163200,16904090,14450,14450,14450,14450,0
|
|
20240502,163100,16904090,14450,14450,14450,14450,0
|
|
20240502,163000,16904090,14450,14450,14450,14450,0
|
|
20240502,162900,16904090,14450,14450,14450,14450,0
|
|
20240502,162800,16904090,14450,14450,14450,14450,0
|
|
20240502,162700,16904090,14450,14450,14450,14450,0
|
|
20240502,162600,16904090,14450,14450,14450,14450,0
|
|
20240502,162500,16904090,14450,14450,14450,14450,0
|
|
20240502,162400,16904090,14450,14450,14450,14450,0
|
|
20240502,162300,16904090,14450,14450,14450,14450,0
|
|
20240502,162200,16904090,14450,14450,14450,14450,0
|
|
20240502,162100,16904090,14450,14450,14450,14450,0
|
|
20240502,162000,16904090,14450,14450,14450,14450,0
|
|
20240502,161900,16904090,14450,14450,14450,14450,0
|
|
20240502,161800,16904090,14450,14450,14450,14450,0
|
|
20240502,161700,16904090,14450,14450,14450,14450,0
|
|
20240502,161600,16904090,14450,14450,14450,14450,0
|
|
20240502,161500,16904090,14450,14450,14450,14450,0
|
|
20240502,161400,16904090,14450,14450,14450,14450,0
|
|
20240502,161300,16904090,14450,14450,14450,14450,0
|
|
20240502,161200,16904090,14450,14450,14450,14450,0
|
|
20240502,161100,16904090,14450,14450,14450,14450,0
|
|
20240502,161000,16904090,14450,14450,14450,14450,0
|
|
20240502,160900,16904090,14450,14450,14450,14450,0
|
|
20240502,160800,16904090,14450,14450,14450,14450,0
|
|
20240502,160700,16904090,14450,14450,14450,14450,0
|
|
20240502,160600,16904090,14450,14450,14450,14450,0
|
|
20240502,160500,16904090,14450,14450,14450,14450,0
|
|
20240502,160400,16904090,14450,14450,14450,14450,70
|
|
20240502,160300,16904090,14450,14450,14450,14450,0
|
|
20240502,160200,16904090,14450,14450,14450,14450,0
|
|
20240502,160100,16904090,14450,14450,14450,14450,0
|
|
20240502,160000,16904090,14450,14450,14450,14450,0
|
|
20240502,155900,16904090,14450,14450,14450,14450,0
|
|
20240502,155800,16904090,14450,14450,14450,14450,0
|
|
20240502,155700,16904090,14450,14450,14450,14450,0
|
|
20240502,155600,16904090,14450,14450,14450,14450,0
|
|
20240502,155500,16904090,14450,14450,14450,14450,0
|
|
20240502,155400,16904090,14450,14450,14450,14450,0
|
|
20240502,155300,16904090,14450,14450,14450,14450,0
|
|
20240502,155200,16904090,14450,14450,14450,14450,0
|
|
20240502,155100,16904090,14450,14450,14450,14450,0
|
|
20240502,155000,16904090,14450,14450,14450,14450,0
|
|
20240502,154900,16904090,14450,14450,14450,14450,0
|
|
20240502,154800,16904090,14450,14450,14450,14450,0
|
|
20240502,154700,16904090,14450,14450,14450,14450,0
|
|
20240502,154600,16904090,14450,14450,14450,14450,0
|
|
20240502,154500,16904090,14450,14450,14450,14450,0
|
|
20240502,154400,16904090,14450,14450,14450,14450,0
|
|
20240502,154300,16904090,14450,14450,14450,14450,0
|
|
20240502,154200,16904090,14450,14450,14450,14450,0
|
|
20240502,154100,16904090,14450,14450,14450,14450,0
|
|
20240502,154000,16904090,14450,14450,14450,14450,0
|
|
20240502,153900,16904090,14450,14450,14450,14450,0
|
|
20240502,153800,16904090,14450,14450,14450,14450,0
|
|
20240502,153700,16904090,14450,14450,14450,14450,0
|
|
20240502,153600,16904090,14450,14450,14450,14450,0
|
|
20240502,153500,16904090,14450,14450,14450,14450,0
|
|
20240502,153400,16904090,14450,14450,14450,14450,70
|
|
20240502,153300,16904090,14450,14450,14450,14450,0
|
|
20240502,153200,16904090,14450,14450,14450,14450,0
|
|
20240502,153100,16904090,14450,14450,14450,14450,0
|
|
20240502,153000,16904090,14450,14450,14450,14450,70
|
|
20240502,152900,15892590,14480,14480,14480,14480,0
|
|
20240502,152800,15892590,14480,14480,14480,14480,0
|
|
20240502,152700,15892590,14480,14480,14480,14480,0
|
|
20240502,152600,15892590,14480,14480,14480,14480,0
|
|
20240502,152500,15892590,14480,14480,14480,14480,0
|
|
20240502,152400,15892590,14480,14480,14480,14480,0
|
|
20240502,152300,15892590,14480,14480,14480,14480,0
|
|
20240502,152200,15892590,14480,14480,14480,14480,0
|
|
20240502,152100,15892590,14480,14480,14480,14480,0
|
|
20240502,152000,15892590,14480,14480,14480,14480,0
|
|
20240502,151900,15892590,14480,14480,14480,14480,0
|
|
20240502,151800,15892590,14480,14480,14480,14480,1
|
|
20240502,151700,15878110,14480,14480,14480,14480,0
|
|
20240502,151600,15878110,14480,14480,14480,14480,0
|
|
20240502,151500,15878110,14480,14480,14480,14480,0
|
|
20240502,151400,15878110,14480,14480,14480,14480,0
|
|
20240502,151300,15878110,14480,14480,14480,14480,0
|
|
20240502,151200,15878110,14480,14480,14480,14480,0
|
|
20240502,151100,15878110,14480,14480,14480,14480,0
|
|
20240502,151000,15878110,14480,14480,14480,14480,2
|
|
20240502,150900,15849150,14490,14490,14490,14490,0
|
|
20240502,150800,15849150,14490,14490,14490,14490,0
|
|
20240502,150700,15849150,14490,14490,14490,14490,0
|
|
20240502,150600,15849150,14490,14490,14490,14490,1
|
|
20240502,150500,15834660,14490,14490,14490,14490,1
|
|
20240502,150400,15820170,14490,14490,14490,14490,2
|
|
20240502,150300,15791190,14460,14460,14460,14460,0
|
|
20240502,150200,15791190,14460,14460,14460,14460,0
|
|
20240502,150100,15791190,14460,14460,14460,14460,0
|
|
20240502,150000,15791190,14460,14460,14460,14460,0
|
|
20240502,145900,15791190,14460,14460,14460,14460,0
|
|
20240502,145800,15791190,14460,14460,14460,14460,0
|
|
20240502,145700,15791190,14460,14460,14460,14460,0
|
|
20240502,145600,15791190,14460,14460,14460,14460,0
|
|
20240502,145500,15791190,14460,14460,14460,14460,0
|
|
20240502,145400,15791190,14460,14460,14460,14460,0
|
|
20240502,145300,15791190,14460,14460,14460,14460,0
|
|
20240502,145200,15791190,14460,14460,14460,14460,0
|
|
20240502,145100,15791190,14460,14460,14460,14460,0
|
|
20240502,145000,15791190,14460,14460,14460,14460,0
|
|
20240502,144900,15791190,14460,14460,14460,14460,0
|
|
20240502,144800,15791190,14460,14460,14460,14460,0
|
|
20240502,144700,15791190,14460,14460,14460,14460,0
|
|
20240502,144600,15791190,14460,14460,14460,14460,0
|
|
20240502,144500,15791190,14460,14460,14460,14460,0
|
|
20240502,144400,15791190,14460,14460,14460,14460,0
|
|
20240502,144300,15791190,14460,14460,14460,14460,0
|
|
20240502,144200,15791190,14460,14460,14460,14460,0
|
|
20240502,144100,15791190,14460,14460,14460,14460,0
|
|
20240502,144000,15791190,14460,14460,14460,14460,0
|
|
20240502,143900,15791190,14460,14460,14460,14460,0
|
|
20240502,143800,15791190,14460,14460,14460,14460,0
|
|
20240502,143700,15791190,14460,14460,14460,14460,10
|
|
20240502,143600,15646590,14460,14460,14460,14460,0
|
|
20240502,143500,15646590,14460,14460,14460,14460,0
|
|
20240502,143400,15646590,14460,14460,14460,14460,0
|
|
20240502,143300,15646590,14460,14460,14460,14460,0
|
|
20240502,143200,15646590,14460,14460,14460,14460,10
|
|
20240502,143100,15501990,14460,14460,14460,14460,0
|
|
20240502,143000,15501990,14460,14460,14460,14460,0
|
|
20240502,142900,15501990,14460,14460,14460,14460,0
|
|
20240502,142800,15501990,14460,14460,14460,14460,39
|
|
20240502,142700,14938050,14470,14490,14490,14470,135
|
|
20240502,142600,12984510,14490,14490,14490,14490,0
|
|
20240502,142500,12984510,14490,14490,14490,14490,0
|
|
20240502,142400,12984510,14490,14490,14490,14490,0
|
|
20240502,142300,12984510,14490,14490,14490,14490,0
|
|
20240502,142200,12984510,14490,14490,14490,14490,0
|
|
20240502,142100,12984510,14490,14490,14490,14490,0
|
|
20240502,142000,12984510,14490,14490,14490,14490,0
|
|
20240502,141900,12984510,14490,14490,14490,14490,0
|
|
20240502,141800,12984510,14490,14490,14490,14490,0
|
|
20240502,141700,12984510,14490,14490,14490,14490,0
|
|
20240502,141600,12984510,14490,14490,14490,14490,0
|
|
20240502,141500,12984510,14490,14510,14520,14490,167
|
|
20240502,141400,10564090,14510,14510,14510,14510,0
|
|
20240502,141300,10564090,14510,14510,14510,14510,0
|
|
20240502,141200,10564090,14510,14510,14510,14510,0
|
|
20240502,141100,10564090,14510,14510,14510,14510,0
|
|
20240502,141000,10564090,14510,14510,14510,14510,0
|
|
20240502,140900,10564090,14510,14510,14510,14510,0
|
|
20240502,140800,10564090,14510,14510,14510,14510,0
|
|
20240502,140700,10564090,14510,14510,14510,14510,0
|
|
20240502,140600,10564090,14510,14510,14510,14510,0
|
|
20240502,140500,10564090,14510,14510,14510,14510,0
|
|
20240502,140400,10564090,14510,14520,14520,14510,7
|
|
20240502,140300,10462460,14510,14510,14510,14510,0
|
|
20240502,140200,10462460,14510,14510,14510,14510,1
|
|
20240502,140100,10447950,14520,14520,14520,14520,0
|
|
20240502,140000,10447950,14520,14520,14520,14510,5
|
|
20240502,135900,10375360,14510,14510,14510,14510,0
|
|
20240502,135800,10375360,14510,14510,14510,14510,0
|
|
20240502,135700,10375360,14510,14510,14510,14510,0
|
|
20240502,135600,10375360,14510,14510,14510,14510,0
|
|
20240502,135500,10375360,14510,14510,14510,14510,0
|
|
20240502,135400,10375360,14510,14520,14520,14510,3
|
|
20240502,135300,10331810,14520,14510,14520,14510,3
|
|
20240502,135200,10288260,14520,14520,14520,14520,3
|
|
20240502,135100,10244700,14520,14520,14520,14520,0
|
|
20240502,135000,10244700,14520,14520,14520,14520,1
|
|
20240502,134900,10230180,14510,14520,14520,14510,4
|
|
20240502,134800,10172110,14550,14550,14550,14550,0
|
|
20240502,134700,10172110,14550,14550,14550,14550,0
|
|
20240502,134600,10172110,14550,14550,14550,14550,0
|
|
20240502,134500,10172110,14550,14550,14550,14550,0
|
|
20240502,134400,10172110,14550,14550,14550,14550,0
|
|
20240502,134300,10172110,14550,14550,14550,14550,0
|
|
20240502,134200,10172110,14550,14550,14550,14550,0
|
|
20240502,134100,10172110,14550,14550,14550,14550,0
|
|
20240502,134000,10172110,14550,14550,14550,14550,0
|
|
20240502,133900,10172110,14550,14550,14550,14550,0
|
|
20240502,133800,10172110,14550,14550,14550,14550,0
|
|
20240502,133700,10172110,14550,14550,14550,14550,1
|
|
20240502,133600,10157560,14500,14500,14500,14500,0
|
|
20240502,133500,10157560,14500,14500,14500,14500,0
|
|
20240502,133400,10157560,14500,14500,14500,14500,0
|
|
20240502,133300,10157560,14500,14500,14500,14500,0
|
|
20240502,133200,10157560,14500,14500,14500,14500,0
|
|
20240502,133100,10157560,14500,14500,14500,14500,0
|
|
20240502,133000,10157560,14500,14500,14500,14500,0
|
|
20240502,132900,10157560,14500,14500,14500,14500,0
|
|
20240502,132800,10157560,14500,14500,14500,14500,0
|
|
20240502,132700,10157560,14500,14500,14500,14500,0
|
|
20240502,132600,10157560,14500,14500,14500,14500,0
|
|
20240502,132500,10157560,14500,14500,14500,14500,10
|
|
20240502,132400,10012560,14490,14490,14490,14490,0
|
|
20240502,132300,10012560,14490,14500,14500,14490,137
|
|
20240502,132200,8026280,14480,14480,14480,14480,0
|
|
20240502,132100,8026280,14480,14480,14480,14480,0
|
|
20240502,132000,8026280,14480,14480,14480,14480,0
|
|
20240502,131900,8026280,14480,14480,14480,14480,0
|
|
20240502,131800,8026280,14480,14480,14480,14480,0
|
|
20240502,131700,8026280,14480,14480,14480,14480,0
|
|
20240502,131600,8026280,14480,14480,14480,14480,0
|
|
20240502,131500,8026280,14480,14480,14480,14480,0
|
|
20240502,131400,8026280,14480,14480,14480,14480,0
|
|
20240502,131300,8026280,14480,14480,14480,14480,0
|
|
20240502,131200,8026280,14480,14480,14480,14480,0
|
|
20240502,131100,8026280,14480,14480,14480,14480,0
|
|
20240502,131000,8026280,14480,14480,14480,14480,0
|
|
20240502,130900,8026280,14480,14480,14480,14480,0
|
|
20240502,130800,8026280,14480,14480,14480,14480,0
|
|
20240502,130700,8026280,14480,14480,14480,14480,0
|
|
20240502,130600,8026280,14480,14480,14480,14480,0
|
|
20240502,130500,8026280,14480,14480,14480,14480,0
|
|
20240502,130400,8026280,14480,14480,14480,14480,0
|
|
20240502,130300,8026280,14480,14480,14480,14480,0
|
|
20240502,130200,8026280,14480,14480,14480,14480,20
|
|
20240502,130100,7736680,14480,14480,14480,14480,0
|
|
20240502,130000,7736680,14480,14480,14480,14480,1
|
|
20240502,125900,7722200,14480,14480,14480,14480,9
|
|
20240502,125800,7591880,14490,14490,14490,14490,0
|
|
20240502,125700,7591880,14490,14490,14490,14490,9
|
|
20240502,125600,7461470,14490,14490,14490,14490,0
|
|
20240502,125500,7461470,14490,14490,14490,14490,0
|
|
20240502,125400,7461470,14490,14490,14490,14490,0
|
|
20240502,125300,7461470,14490,14490,14490,14490,9
|
|
20240502,125200,7331060,14490,14490,14490,14490,0
|
|
20240502,125100,7331060,14490,14490,14490,14490,1
|
|
20240502,125000,7316570,14490,14490,14490,14490,0
|
|
20240502,124900,7316570,14490,14490,14490,14490,0
|
|
20240502,124800,7316570,14490,14490,14490,14490,1
|
|
20240502,124700,7302080,14490,14490,14490,14490,0
|
|
20240502,124600,7302080,14490,14490,14490,14490,0
|
|
20240502,124500,7302080,14490,14490,14490,14490,0
|
|
20240502,124400,7302080,14490,14490,14490,14490,0
|
|
20240502,124300,7302080,14490,14490,14490,14490,0
|
|
20240502,124200,7302080,14490,14490,14490,14490,0
|
|
20240502,124100,7302080,14490,14490,14490,14490,0
|
|
20240502,124000,7302080,14490,14490,14490,14490,0
|
|
20240502,123900,7302080,14490,14490,14490,14490,0
|
|
20240502,123800,7302080,14490,14490,14490,14490,0
|
|
20240502,123700,7302080,14490,14490,14490,14490,0
|
|
20240502,123600,7302080,14490,14490,14490,14490,0
|
|
20240502,123500,7302080,14490,14490,14490,14490,0
|
|
20240502,123400,7302080,14490,14490,14490,14490,0
|
|
20240502,123300,7302080,14490,14490,14490,14490,0
|
|
20240502,123200,7302080,14490,14490,14490,14490,20
|
|
20240502,123100,7012280,14480,14480,14480,14480,1
|
|
20240502,123000,6997800,14480,14480,14480,14480,0
|
|
20240502,122900,6997800,14480,14480,14480,14480,0
|
|
20240502,122800,6997800,14480,14480,14480,14480,0
|
|
20240502,122700,6997800,14480,14480,14480,14480,0
|
|
20240502,122600,6997800,14480,14480,14480,14480,0
|
|
20240502,122500,6997800,14480,14480,14480,14480,0
|
|
20240502,122400,6997800,14480,14480,14480,14480,0
|
|
20240502,122300,6997800,14480,14480,14480,14480,20
|
|
20240502,122200,6708200,14480,14480,14480,14480,0
|
|
20240502,122100,6708200,14480,14480,14480,14480,0
|
|
20240502,122000,6708200,14480,14480,14480,14480,1
|
|
20240502,121900,6693720,14480,14480,14480,14480,0
|
|
20240502,121800,6693720,14480,14480,14480,14480,0
|
|
20240502,121700,6693720,14480,14480,14480,14480,0
|
|
20240502,121600,6693720,14480,14480,14480,14480,0
|
|
20240502,121500,6693720,14480,14480,14480,14480,0
|
|
20240502,121400,6693720,14480,14480,14480,14480,0
|
|
20240502,121300,6693720,14480,14480,14480,14480,0
|
|
20240502,121200,6693720,14480,14480,14480,14480,0
|
|
20240502,121100,6693720,14480,14480,14480,14480,0
|
|
20240502,121000,6693720,14480,14480,14480,14480,2
|
|
20240502,120900,6664760,14480,14480,14480,14480,0
|
|
20240502,120800,6664760,14480,14480,14480,14480,0
|
|
20240502,120700,6664760,14480,14480,14480,14480,0
|
|
20240502,120600,6664760,14480,14480,14480,14480,0
|
|
20240502,120500,6664760,14480,14480,14480,14480,0
|
|
20240502,120400,6664760,14480,14480,14480,14480,0
|
|
20240502,120300,6664760,14480,14480,14480,14480,0
|
|
20240502,120200,6664760,14480,14480,14480,14480,0
|
|
20240502,120100,6664760,14480,14480,14480,14480,10
|
|
20240502,120000,6519960,14490,14490,14490,14490,0
|
|
20240502,115900,6519960,14490,14490,14490,14490,0
|
|
20240502,115800,6519960,14490,14490,14490,14490,0
|
|
20240502,115700,6519960,14490,14490,14490,14490,0
|
|
20240502,115600,6519960,14490,14490,14490,14490,1
|
|
20240502,115500,6505470,14490,14490,14490,14490,1
|
|
20240502,115400,6490980,14490,14490,14490,14490,1
|
|
20240502,115300,6476490,14490,14490,14490,14490,1
|
|
20240502,115200,6462000,14490,14490,14490,14490,0
|
|
20240502,115100,6462000,14490,14490,14490,14490,0
|
|
20240502,115000,6462000,14490,14490,14490,14490,0
|
|
20240502,114900,6462000,14490,14490,14490,14490,0
|
|
20240502,114800,6462000,14490,14490,14490,14490,0
|
|
20240502,114700,6462000,14490,14490,14490,14490,0
|
|
20240502,114600,6462000,14490,14490,14490,14490,0
|
|
20240502,114500,6462000,14490,14490,14490,14490,0
|
|
20240502,114400,6462000,14490,14490,14490,14490,0
|
|
20240502,114300,6462000,14490,14490,14490,14490,0
|
|
20240502,114200,6462000,14490,14490,14490,14490,0
|
|
20240502,114100,6462000,14490,14490,14490,14490,0
|
|
20240502,114000,6462000,14490,14490,14490,14490,0
|
|
20240502,113900,6462000,14490,14490,14490,14490,0
|
|
20240502,113800,6462000,14490,14490,14490,14490,0
|
|
20240502,113700,6462000,14490,14490,14490,14490,0
|
|
20240502,113600,6462000,14490,14490,14490,14490,0
|
|
20240502,113500,6462000,14490,14490,14490,14490,0
|
|
20240502,113400,6462000,14490,14490,14490,14490,0
|
|
20240502,113300,6462000,14490,14490,14490,14490,0
|
|
20240502,113200,6462000,14490,14490,14490,14490,0
|
|
20240502,113100,6462000,14490,14490,14490,14490,0
|
|
20240502,113000,6462000,14490,14490,14490,14490,0
|
|
20240502,112900,6462000,14490,14490,14490,14490,0
|
|
20240502,112800,6462000,14490,14480,14490,14480,13
|
|
20240502,112700,6273750,14480,14480,14480,14480,0
|
|
20240502,112600,6273750,14480,14480,14480,14480,0
|
|
20240502,112500,6273750,14480,14480,14480,14480,0
|
|
20240502,112400,6273750,14480,14480,14480,14480,0
|
|
20240502,112300,6273750,14480,14480,14480,14480,1
|
|
20240502,112200,6259270,14480,14480,14480,14480,0
|
|
20240502,112100,6259270,14480,14480,14480,14480,0
|
|
20240502,112000,6259270,14480,14480,14480,14480,0
|
|
20240502,111900,6259270,14480,14480,14480,14480,3
|
|
20240502,111800,6215830,14480,14480,14480,14480,0
|
|
20240502,111700,6215830,14480,14480,14480,14480,0
|
|
20240502,111600,6215830,14480,14480,14480,14480,0
|
|
20240502,111500,6215830,14480,14480,14480,14480,0
|
|
20240502,111400,6215830,14480,14480,14480,14480,18
|
|
20240502,111300,5955190,14480,14480,14480,14480,0
|
|
20240502,111200,5955190,14480,14480,14480,14480,0
|
|
20240502,111100,5955190,14480,14480,14480,14480,0
|
|
20240502,111000,5955190,14480,14480,14480,14480,0
|
|
20240502,110900,5955190,14480,14480,14480,14480,27
|
|
20240502,110800,5564230,14480,14480,14480,14480,4
|
|
20240502,110700,5506310,14480,14480,14480,14480,0
|
|
20240502,110600,5506310,14480,14480,14480,14480,0
|
|
20240502,110500,5506310,14480,14480,14480,14480,0
|
|
20240502,110400,5506310,14480,14480,14480,14480,0
|
|
20240502,110300,5506310,14480,14480,14480,14480,0
|
|
20240502,110200,5506310,14480,14480,14480,14480,0
|
|
20240502,110100,5506310,14480,14480,14480,14480,18
|
|
20240502,110000,5245670,14500,14500,14500,14500,90
|
|
20240502,105900,3940670,14480,14480,14480,14480,0
|
|
20240502,105800,3940670,14480,14480,14480,14480,0
|
|
20240502,105700,3940670,14480,14480,14480,14480,0
|
|
20240502,105600,3940670,14480,14480,14480,14480,0
|
|
20240502,105500,3940670,14480,14480,14480,14480,18
|
|
20240502,105400,3680030,14480,14480,14480,14480,0
|
|
20240502,105300,3680030,14480,14480,14480,14480,18
|
|
20240502,105200,3419390,14480,14480,14480,14480,0
|
|
20240502,105100,3419390,14480,14480,14480,14480,0
|
|
20240502,105000,3419390,14480,14480,14480,14480,0
|
|
20240502,104900,3419390,14480,14480,14480,14480,1
|
|
20240502,104800,3404910,14470,14470,14470,14470,0
|
|
20240502,104700,3404910,14470,14470,14470,14470,0
|
|
20240502,104600,3404910,14470,14470,14470,14470,0
|
|
20240502,104500,3404910,14470,14470,14470,14470,0
|
|
20240502,104400,3404910,14470,14470,14470,14470,2
|
|
20240502,104300,3375970,14480,14480,14480,14480,0
|
|
20240502,104200,3375970,14480,14480,14480,14480,0
|
|
20240502,104100,3375970,14480,14480,14480,14480,0
|
|
20240502,104000,3375970,14480,14480,14480,14480,0
|
|
20240502,103900,3375970,14480,14480,14480,14480,0
|
|
20240502,103800,3375970,14480,14480,14480,14480,0
|
|
20240502,103700,3375970,14480,14480,14480,14480,0
|
|
20240502,103600,3375970,14480,14480,14480,14480,10
|
|
20240502,103500,3231170,14480,14480,14480,14480,1
|
|
20240502,103400,3216690,14480,14480,14480,14480,0
|
|
20240502,103300,3216690,14480,14480,14480,14480,0
|
|
20240502,103200,3216690,14480,14480,14480,14480,0
|
|
20240502,103100,3216690,14480,14480,14480,14480,0
|
|
20240502,103000,3216690,14480,14480,14480,14480,0
|
|
20240502,102900,3216690,14480,14480,14480,14480,0
|
|
20240502,102800,3216690,14480,14480,14480,14480,0
|
|
20240502,102700,3216690,14480,14480,14480,14480,0
|
|
20240502,102600,3216690,14480,14480,14480,14480,0
|
|
20240502,102500,3216690,14480,14480,14480,14480,0
|
|
20240502,102400,3216690,14480,14480,14480,14480,6
|
|
20240502,102300,3129810,14480,14480,14480,14480,2
|
|
20240502,102200,3100850,14480,14480,14480,14480,1
|
|
20240502,102100,3086370,14480,14480,14480,14480,2
|
|
20240502,102000,3057410,14480,14480,14480,14480,0
|
|
20240502,101900,3057410,14480,14480,14480,14480,26
|
|
20240502,101800,2680930,14480,14480,14480,14480,0
|
|
20240502,101700,2680930,14480,14480,14480,14480,0
|
|
20240502,101600,2680930,14480,14480,14480,14480,1
|
|
20240502,101500,2666450,14480,14480,14480,14480,1
|
|
20240502,101400,2651970,14490,14490,14490,14490,1
|
|
20240502,101300,2637480,14480,14480,14480,14480,0
|
|
20240502,101200,2637480,14480,14480,14480,14480,0
|
|
20240502,101100,2637480,14480,14480,14480,14480,6
|
|
20240502,101000,2550600,14490,14490,14490,14490,7
|
|
20240502,100900,2449170,14490,14490,14490,14490,3
|
|
20240502,100800,2405700,14490,14490,14490,14490,0
|
|
20240502,100700,2405700,14490,14490,14490,14490,0
|
|
20240502,100600,2405700,14490,14490,14490,14490,0
|
|
20240502,100500,2405700,14490,14490,14490,14490,4
|
|
20240502,100400,2347740,14490,14490,14490,14490,3
|
|
20240502,100300,2304270,14490,14490,14490,14490,0
|
|
20240502,100200,2304270,14490,14490,14490,14490,0
|
|
20240502,100100,2304270,14490,14490,14490,14490,0
|
|
20240502,100000,2304270,14490,14490,14490,14490,1
|
|
20240502,095900,2289780,14480,14480,14480,14480,0
|
|
20240502,095800,2289780,14480,14480,14480,14480,0
|
|
20240502,095700,2289780,14480,14480,14480,14480,0
|
|
20240502,095600,2289780,14480,14480,14480,14480,0
|
|
20240502,095500,2289780,14480,14480,14480,14480,1
|
|
20240502,095400,2275300,14490,14490,14490,14490,0
|
|
20240502,095300,2275300,14490,14490,14490,14490,0
|
|
20240502,095200,2275300,14490,14490,14490,14490,0
|
|
20240502,095100,2275300,14490,14490,14490,14490,0
|
|
20240502,095000,2275300,14490,14490,14490,14490,0
|
|
20240502,094900,2275300,14490,14490,14490,14490,0
|
|
20240502,094800,2275300,14490,14490,14490,14490,0
|
|
20240502,094700,2275300,14490,14490,14490,14490,0
|
|
20240502,094600,2275300,14490,14490,14490,14490,0
|
|
20240502,094500,2275300,14490,14490,14490,14490,0
|
|
20240502,094400,2275300,14490,14490,14490,14490,1
|
|
20240502,094300,2260810,14500,14500,14500,14500,0
|
|
20240502,094200,2260810,14500,14500,14500,14500,0
|
|
20240502,094100,2260810,14500,14500,14500,14500,22
|
|
20240502,094000,1941810,14500,14480,14500,14480,93
|
|
20240502,093900,593860,14470,14470,14470,14470,0
|
|
20240502,093800,593860,14470,14470,14470,14470,0
|
|
20240502,093700,593860,14470,14470,14470,14470,0
|
|
20240502,093600,593860,14470,14470,14470,14470,1
|
|
20240502,093500,579390,14470,14470,14470,14470,0
|
|
20240502,093400,579390,14470,14490,14490,14470,24
|
|
20240502,093300,232000,14500,14500,14500,14500,0
|
|
20240502,093200,232000,14500,14500,14500,14500,0
|
|
20240502,093100,232000,14500,14500,14500,14500,0
|
|
20240502,093000,232000,14500,14500,14500,14500,0
|
|
20240502,092900,232000,14500,14500,14500,14500,0
|
|
20240502,092800,232000,14500,14500,14500,14500,0
|
|
20240502,092700,232000,14500,14500,14500,14500,0
|
|
20240502,092600,232000,14500,14500,14500,14500,0
|
|
20240502,092500,232000,14500,14500,14500,14500,0
|
|
20240502,092400,232000,14500,14500,14500,14500,0
|
|
20240502,092300,232000,14500,14500,14500,14500,0
|
|
20240502,092200,232000,14500,14500,14500,14500,1
|
|
20240502,092100,217500,14500,14500,14500,14500,0
|
|
20240502,092000,217500,14500,14500,14500,14500,0
|
|
20240502,091900,217500,14500,14500,14500,14500,0
|
|
20240502,091800,217500,14500,14500,14500,14500,0
|
|
20240502,091700,217500,14500,14500,14500,14500,5
|
|
20240502,091600,145000,14500,14500,14500,14500,0
|
|
20240502,091500,145000,14500,14500,14500,14500,0
|
|
20240502,091400,145000,14500,14500,14500,14500,0
|
|
20240502,091300,145000,14500,14500,14500,14500,0
|
|
20240502,091200,145000,14500,14500,14500,14500,0
|
|
20240502,091100,145000,14500,14500,14500,14500,0
|
|
20240502,091000,145000,14500,14500,14500,14500,0
|
|
20240502,090900,145000,14500,14500,14500,14500,0
|
|
20240502,090800,145000,14500,14500,14500,14500,0
|
|
20240502,090700,145000,14500,14500,14500,14500,0
|
|
20240502,090600,145000,14500,14500,14500,14500,0
|
|
20240502,090500,145000,14500,14500,14500,14500,0
|
|
20240502,090400,145000,14500,14500,14500,14500,0
|
|
20240502,090300,145000,14500,14500,14500,14500,0
|
|
20240502,090200,145000,14500,14500,14500,14500,0
|
|
20240502,090100,145000,14500,14500,14500,14500,0
|
|
20240502,090000,145000,14500,14500,14500,14500,10
|