607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,190400,58265040,14260,14260,14260,14260,75
|
|
20240503,190300,58265040,14260,14260,14260,14260,0
|
|
20240503,190200,58265040,14260,14260,14260,14260,0
|
|
20240503,190100,58265040,14260,14260,14260,14260,0
|
|
20240503,190000,58265040,14260,14260,14260,14260,0
|
|
20240503,185900,58265040,14260,14260,14260,14260,0
|
|
20240503,185800,58265040,14260,14260,14260,14260,0
|
|
20240503,185700,58265040,14260,14260,14260,14260,0
|
|
20240503,185600,58265040,14260,14260,14260,14260,0
|
|
20240503,185500,58265040,14260,14260,14260,14260,0
|
|
20240503,185400,58265040,14260,14260,14260,14260,0
|
|
20240503,185300,58265040,14260,14260,14260,14260,0
|
|
20240503,185200,58265040,14260,14260,14260,14260,0
|
|
20240503,185100,58265040,14260,14260,14260,14260,0
|
|
20240503,185000,58265040,14260,14260,14260,14260,0
|
|
20240503,184900,58265040,14260,14260,14260,14260,0
|
|
20240503,184800,58265040,14260,14260,14260,14260,0
|
|
20240503,184700,58265040,14260,14260,14260,14260,0
|
|
20240503,184600,58265040,14260,14260,14260,14260,0
|
|
20240503,184500,58265040,14260,14260,14260,14260,0
|
|
20240503,184400,58265040,14260,14260,14260,14260,0
|
|
20240503,184300,58265040,14260,14260,14260,14260,0
|
|
20240503,184200,58265040,14260,14260,14260,14260,0
|
|
20240503,184100,58265040,14260,14260,14260,14260,0
|
|
20240503,184000,58265040,14260,14260,14260,14260,0
|
|
20240503,183900,58265040,14260,14260,14260,14260,0
|
|
20240503,183800,58265040,14260,14260,14260,14260,0
|
|
20240503,183700,58265040,14260,14260,14260,14260,0
|
|
20240503,183600,58265040,14260,14260,14260,14260,0
|
|
20240503,183500,58265040,14260,14260,14260,14260,0
|
|
20240503,183400,58265040,14260,14260,14260,14260,75
|
|
20240503,183300,58265040,14260,14260,14260,14260,0
|
|
20240503,183200,58265040,14260,14260,14260,14260,0
|
|
20240503,183100,58265040,14260,14260,14260,14260,0
|
|
20240503,183000,58265040,14260,14260,14260,14260,0
|
|
20240503,182900,58265040,14260,14260,14260,14260,0
|
|
20240503,182800,58265040,14260,14260,14260,14260,0
|
|
20240503,182700,58265040,14260,14260,14260,14260,0
|
|
20240503,182600,58265040,14260,14260,14260,14260,0
|
|
20240503,182500,58265040,14260,14260,14260,14260,0
|
|
20240503,182400,58265040,14260,14260,14260,14260,0
|
|
20240503,182300,58265040,14260,14260,14260,14260,0
|
|
20240503,182200,58265040,14260,14260,14260,14260,0
|
|
20240503,182100,58265040,14260,14260,14260,14260,0
|
|
20240503,182000,58265040,14260,14260,14260,14260,0
|
|
20240503,181900,58265040,14260,14260,14260,14260,0
|
|
20240503,181800,58265040,14260,14260,14260,14260,0
|
|
20240503,181700,58265040,14260,14260,14260,14260,0
|
|
20240503,181600,58265040,14260,14260,14260,14260,0
|
|
20240503,181500,58265040,14260,14260,14260,14260,0
|
|
20240503,181400,58265040,14260,14260,14260,14260,0
|
|
20240503,181300,58265040,14260,14260,14260,14260,0
|
|
20240503,181200,58265040,14260,14260,14260,14260,0
|
|
20240503,181100,58265040,14260,14260,14260,14260,0
|
|
20240503,181000,58265040,14260,14260,14260,14260,0
|
|
20240503,180900,58265040,14260,14260,14260,14260,0
|
|
20240503,180800,58265040,14260,14260,14260,14260,0
|
|
20240503,180700,58265040,14260,14260,14260,14260,0
|
|
20240503,180600,58265040,14260,14260,14260,14260,0
|
|
20240503,180500,58265040,14260,14260,14260,14260,0
|
|
20240503,180400,58265040,14260,14260,14260,14260,75
|
|
20240503,180300,58265040,14260,14260,14260,14260,0
|
|
20240503,180200,58265040,14260,14260,14260,14260,0
|
|
20240503,180100,58265040,14260,14260,14260,14260,0
|
|
20240503,180000,58265040,14260,14260,14260,14260,0
|
|
20240503,175900,58265040,14260,14260,14260,14260,0
|
|
20240503,175800,58265040,14260,14260,14260,14260,0
|
|
20240503,175700,58265040,14260,14260,14260,14260,0
|
|
20240503,175600,58265040,14260,14260,14260,14260,0
|
|
20240503,175500,58265040,14260,14260,14260,14260,0
|
|
20240503,175400,58265040,14260,14260,14260,14260,0
|
|
20240503,175300,58265040,14260,14260,14260,14260,0
|
|
20240503,175200,58265040,14260,14260,14260,14260,0
|
|
20240503,175100,58265040,14260,14260,14260,14260,0
|
|
20240503,175000,58265040,14260,14260,14260,14260,0
|
|
20240503,174900,58265040,14260,14260,14260,14260,0
|
|
20240503,174800,58265040,14260,14260,14260,14260,0
|
|
20240503,174700,58265040,14260,14260,14260,14260,0
|
|
20240503,174600,58265040,14260,14260,14260,14260,0
|
|
20240503,174500,58265040,14260,14260,14260,14260,0
|
|
20240503,174400,58265040,14260,14260,14260,14260,0
|
|
20240503,174300,58265040,14260,14260,14260,14260,0
|
|
20240503,174200,58265040,14260,14260,14260,14260,0
|
|
20240503,174100,58265040,14260,14260,14260,14260,0
|
|
20240503,174000,58265040,14260,14260,14260,14260,0
|
|
20240503,173900,58265040,14260,14260,14260,14260,0
|
|
20240503,173800,58265040,14260,14260,14260,14260,0
|
|
20240503,173700,58265040,14260,14260,14260,14260,0
|
|
20240503,173600,58265040,14260,14260,14260,14260,0
|
|
20240503,173500,58265040,14260,14260,14260,14260,0
|
|
20240503,173400,58265040,14260,14260,14260,14260,75
|
|
20240503,173300,58265040,14260,14260,14260,14260,0
|
|
20240503,173200,58265040,14260,14260,14260,14260,0
|
|
20240503,173100,58265040,14260,14260,14260,14260,0
|
|
20240503,173000,58265040,14260,14260,14260,14260,0
|
|
20240503,172900,58265040,14260,14260,14260,14260,0
|
|
20240503,172800,58265040,14260,14260,14260,14260,0
|
|
20240503,172700,58265040,14260,14260,14260,14260,0
|
|
20240503,172600,58265040,14260,14260,14260,14260,0
|
|
20240503,172500,58265040,14260,14260,14260,14260,0
|
|
20240503,172400,58265040,14260,14260,14260,14260,0
|
|
20240503,172300,58265040,14260,14260,14260,14260,0
|
|
20240503,172200,58265040,14260,14260,14260,14260,0
|
|
20240503,172100,58265040,14260,14260,14260,14260,0
|
|
20240503,172000,58265040,14260,14260,14260,14260,0
|
|
20240503,171900,58265040,14260,14260,14260,14260,0
|
|
20240503,171800,58265040,14260,14260,14260,14260,0
|
|
20240503,171700,58265040,14260,14260,14260,14260,0
|
|
20240503,171600,58265040,14260,14260,14260,14260,0
|
|
20240503,171500,58265040,14260,14260,14260,14260,0
|
|
20240503,171400,58265040,14260,14260,14260,14260,0
|
|
20240503,171300,58265040,14260,14260,14260,14260,0
|
|
20240503,171200,58265040,14260,14260,14260,14260,0
|
|
20240503,171100,58265040,14260,14260,14260,14260,0
|
|
20240503,171000,58265040,14260,14260,14260,14260,0
|
|
20240503,170900,58265040,14260,14260,14260,14260,0
|
|
20240503,170800,58265040,14260,14260,14260,14260,0
|
|
20240503,170700,58265040,14260,14260,14260,14260,0
|
|
20240503,170600,58265040,14260,14260,14260,14260,0
|
|
20240503,170500,58265040,14260,14260,14260,14260,0
|
|
20240503,170400,58265040,14260,14260,14260,14260,75
|
|
20240503,170300,58265040,14260,14260,14260,14260,0
|
|
20240503,170200,58265040,14260,14260,14260,14260,0
|
|
20240503,170100,58265040,14260,14260,14260,14260,0
|
|
20240503,170000,58265040,14260,14260,14260,14260,0
|
|
20240503,165900,58265040,14260,14260,14260,14260,0
|
|
20240503,165800,58265040,14260,14260,14260,14260,0
|
|
20240503,165700,58265040,14260,14260,14260,14260,0
|
|
20240503,165600,58265040,14260,14260,14260,14260,0
|
|
20240503,165500,58265040,14260,14260,14260,14260,0
|
|
20240503,165400,58265040,14260,14260,14260,14260,0
|
|
20240503,165300,58265040,14260,14260,14260,14260,0
|
|
20240503,165200,58265040,14260,14260,14260,14260,0
|
|
20240503,165100,58265040,14260,14260,14260,14260,0
|
|
20240503,165000,58265040,14260,14260,14260,14260,0
|
|
20240503,164900,58265040,14260,14260,14260,14260,0
|
|
20240503,164800,58265040,14260,14260,14260,14260,0
|
|
20240503,164700,58265040,14260,14260,14260,14260,0
|
|
20240503,164600,58265040,14260,14260,14260,14260,0
|
|
20240503,164500,58265040,14260,14260,14260,14260,0
|
|
20240503,164400,58265040,14260,14260,14260,14260,0
|
|
20240503,164300,58265040,14260,14260,14260,14260,0
|
|
20240503,164200,58265040,14260,14260,14260,14260,0
|
|
20240503,164100,58265040,14260,14260,14260,14260,0
|
|
20240503,164000,58265040,14260,14260,14260,14260,0
|
|
20240503,163900,58265040,14260,14260,14260,14260,0
|
|
20240503,163800,58265040,14260,14260,14260,14260,0
|
|
20240503,163700,58265040,14260,14260,14260,14260,0
|
|
20240503,163600,58265040,14260,14260,14260,14260,0
|
|
20240503,163500,58265040,14260,14260,14260,14260,0
|
|
20240503,163400,58265040,14260,14260,14260,14260,75
|
|
20240503,163300,58265040,14260,14260,14260,14260,0
|
|
20240503,163200,58265040,14260,14260,14260,14260,0
|
|
20240503,163100,58265040,14260,14260,14260,14260,0
|
|
20240503,163000,58265040,14260,14260,14260,14260,0
|
|
20240503,162900,58265040,14260,14260,14260,14260,0
|
|
20240503,162800,58265040,14260,14260,14260,14260,0
|
|
20240503,162700,58265040,14260,14260,14260,14260,0
|
|
20240503,162600,58265040,14260,14260,14260,14260,0
|
|
20240503,162500,58265040,14260,14260,14260,14260,0
|
|
20240503,162400,58265040,14260,14260,14260,14260,0
|
|
20240503,162300,58265040,14260,14260,14260,14260,0
|
|
20240503,162200,58265040,14260,14260,14260,14260,0
|
|
20240503,162100,58265040,14260,14260,14260,14260,0
|
|
20240503,162000,58265040,14260,14260,14260,14260,0
|
|
20240503,161900,58265040,14260,14260,14260,14260,0
|
|
20240503,161800,58265040,14260,14260,14260,14260,0
|
|
20240503,161700,58265040,14260,14260,14260,14260,0
|
|
20240503,161600,58265040,14260,14260,14260,14260,0
|
|
20240503,161500,58265040,14260,14260,14260,14260,0
|
|
20240503,161400,58265040,14260,14260,14260,14260,0
|
|
20240503,161300,58265040,14260,14260,14260,14260,0
|
|
20240503,161200,58265040,14260,14260,14260,14260,0
|
|
20240503,161100,58265040,14260,14260,14260,14260,0
|
|
20240503,161000,58265040,14260,14260,14260,14260,0
|
|
20240503,160900,58265040,14260,14260,14260,14260,0
|
|
20240503,160800,58265040,14260,14260,14260,14260,0
|
|
20240503,160700,58265040,14260,14260,14260,14260,0
|
|
20240503,160600,58265040,14260,14260,14260,14260,0
|
|
20240503,160500,58265040,14260,14260,14260,14260,0
|
|
20240503,160400,58265040,14260,14260,14260,14260,75
|
|
20240503,160300,58265040,14260,14260,14260,14260,0
|
|
20240503,160200,58265040,14260,14260,14260,14260,0
|
|
20240503,160100,58265040,14260,14260,14260,14260,0
|
|
20240503,160000,58265040,14260,14260,14260,14260,0
|
|
20240503,155900,58265040,14260,14260,14260,14260,0
|
|
20240503,155800,58265040,14260,14260,14260,14260,0
|
|
20240503,155700,58265040,14260,14260,14260,14260,0
|
|
20240503,155600,58265040,14260,14260,14260,14260,0
|
|
20240503,155500,58265040,14260,14260,14260,14260,0
|
|
20240503,155400,58265040,14260,14260,14260,14260,0
|
|
20240503,155300,58265040,14260,14260,14260,14260,0
|
|
20240503,155200,58265040,14260,14260,14260,14260,0
|
|
20240503,155100,58265040,14260,14260,14260,14260,0
|
|
20240503,155000,58265040,14260,14260,14260,14260,0
|
|
20240503,154900,58265040,14260,14260,14260,14260,0
|
|
20240503,154800,58265040,14260,14260,14260,14260,0
|
|
20240503,154700,58265040,14260,14260,14260,14260,0
|
|
20240503,154600,58265040,14260,14260,14260,14260,0
|
|
20240503,154500,58265040,14260,14260,14260,14260,0
|
|
20240503,154400,58265040,14260,14260,14260,14260,0
|
|
20240503,154300,58265040,14260,14260,14260,14260,0
|
|
20240503,154200,58265040,14260,14260,14260,14260,0
|
|
20240503,154100,58265040,14260,14260,14260,14260,0
|
|
20240503,154000,58265040,14260,14260,14260,14260,0
|
|
20240503,153900,58265040,14260,14260,14260,14260,0
|
|
20240503,153800,58265040,14260,14260,14260,14260,0
|
|
20240503,153700,58265040,14260,14260,14260,14260,0
|
|
20240503,153600,58265040,14260,14260,14260,14260,0
|
|
20240503,153500,58265040,14260,14260,14260,14260,0
|
|
20240503,153400,58265040,14260,14260,14260,14260,75
|
|
20240503,153300,58265040,14260,14260,14260,14260,0
|
|
20240503,153200,58265040,14260,14260,14260,14260,0
|
|
20240503,153100,58265040,14260,14260,14260,14260,0
|
|
20240503,153000,58265040,14260,14260,14260,14260,75
|
|
20240503,152900,57195540,14330,14330,14330,14330,0
|
|
20240503,152800,57195540,14330,14330,14330,14330,0
|
|
20240503,152700,57195540,14330,14330,14330,14330,0
|
|
20240503,152600,57195540,14330,14330,14330,14330,0
|
|
20240503,152500,57195540,14330,14330,14330,14330,0
|
|
20240503,152400,57195540,14330,14330,14330,14330,0
|
|
20240503,152300,57195540,14330,14330,14330,14330,0
|
|
20240503,152200,57195540,14330,14330,14330,14330,0
|
|
20240503,152100,57195540,14330,14330,14330,14330,0
|
|
20240503,152000,57195540,14330,14330,14330,14330,0
|
|
20240503,151900,57195540,14330,14330,14330,14330,0
|
|
20240503,151800,57195540,14330,14290,14330,14290,50
|
|
20240503,151700,56479720,14290,14290,14290,14290,21
|
|
20240503,151600,56179630,14270,14270,14270,14270,0
|
|
20240503,151500,56179630,14270,14270,14270,14270,0
|
|
20240503,151400,56179630,14270,14270,14270,14260,19
|
|
20240503,151300,55908670,14270,14270,14270,14270,0
|
|
20240503,151200,55908670,14270,14270,14270,14270,0
|
|
20240503,151100,55908670,14270,14270,14270,14270,0
|
|
20240503,151000,55908670,14270,14270,14270,14270,18
|
|
20240503,150900,55651810,14270,14270,14270,14270,0
|
|
20240503,150800,55651810,14270,14270,14270,14270,1
|
|
20240503,150700,55637540,14260,14260,14260,14260,18
|
|
20240503,150600,55380860,14270,14270,14270,14270,0
|
|
20240503,150500,55380860,14270,14270,14270,14270,0
|
|
20240503,150400,55380860,14270,14270,14270,14270,2
|
|
20240503,150300,55352320,14260,14270,14270,14260,17
|
|
20240503,150200,55109860,14270,14270,14270,14270,0
|
|
20240503,150100,55109860,14270,14270,14270,14270,0
|
|
20240503,150000,55109860,14270,14260,14270,14260,3
|
|
20240503,145900,55067070,14270,14270,14270,14270,51
|
|
20240503,145800,54339300,14270,14270,14270,14270,1
|
|
20240503,145700,54325030,14280,14280,14280,14280,17
|
|
20240503,145600,54082270,14340,14340,14340,14340,0
|
|
20240503,145500,54082270,14340,14340,14340,14340,0
|
|
20240503,145400,54082270,14340,14340,14340,14340,0
|
|
20240503,145300,54082270,14340,14340,14340,14340,41
|
|
20240503,145200,53494330,14280,14270,14280,14270,20
|
|
20240503,145100,53208910,14270,14270,14270,14270,0
|
|
20240503,145000,53208910,14270,14270,14270,14270,2
|
|
20240503,144900,53180370,14270,14270,14270,14270,0
|
|
20240503,144800,53180370,14270,14270,14270,14270,18
|
|
20240503,144700,52923510,14270,14270,14270,14270,17
|
|
20240503,144600,52680920,14350,14350,14350,14350,0
|
|
20240503,144500,52680920,14350,14350,14350,14350,0
|
|
20240503,144400,52680920,14350,14350,14350,14350,0
|
|
20240503,144300,52680920,14350,14280,14350,14280,3
|
|
20240503,144200,52638010,14270,14270,14270,14270,0
|
|
20240503,144100,52638010,14270,14270,14270,14270,17
|
|
20240503,144000,52395420,14270,14270,14270,14270,1
|
|
20240503,143900,52381150,14280,14280,14280,14280,1
|
|
20240503,143800,52366870,14270,14270,14270,14270,0
|
|
20240503,143700,52366870,14270,14270,14270,14270,18
|
|
20240503,143600,52110010,14270,14270,14270,14270,0
|
|
20240503,143500,52110010,14270,14270,14270,14270,0
|
|
20240503,143400,52110010,14270,14270,14270,14270,17
|
|
20240503,143300,51867420,14270,14270,14270,14270,0
|
|
20240503,143200,51867420,14270,14270,14270,14270,0
|
|
20240503,143100,51867420,14270,14270,14270,14270,0
|
|
20240503,143000,51867420,14270,14270,14270,14270,18
|
|
20240503,142900,51610560,14270,14270,14270,14270,3
|
|
20240503,142800,51567750,14260,14260,14260,14260,0
|
|
20240503,142700,51567750,14260,14260,14260,14260,0
|
|
20240503,142600,51567750,14260,14260,14260,14260,18
|
|
20240503,142500,51311070,14260,14260,14260,14260,17
|
|
20240503,142400,51068650,14270,14270,14270,14270,1
|
|
20240503,142300,51054380,14330,14330,14330,14330,0
|
|
20240503,142200,51054380,14330,14330,14330,14330,0
|
|
20240503,142100,51054380,14330,14270,14330,14270,2
|
|
20240503,142000,51025780,14260,14260,14260,14260,0
|
|
20240503,141900,51025780,14260,14260,14260,14260,18
|
|
20240503,141800,50769100,14260,14260,14260,14260,0
|
|
20240503,141700,50769100,14260,14260,14260,14260,0
|
|
20240503,141600,50769100,14260,14260,14260,14260,0
|
|
20240503,141500,50769100,14260,14270,14270,14260,18
|
|
20240503,141400,50512410,14260,14260,14260,14260,0
|
|
20240503,141300,50512410,14260,14260,14260,14260,0
|
|
20240503,141200,50512410,14260,14260,14260,14260,18
|
|
20240503,141100,50255730,14270,14270,14270,14270,0
|
|
20240503,141000,50255730,14270,14270,14270,14270,0
|
|
20240503,140900,50255730,14270,14300,14350,14270,530
|
|
20240503,140800,42685070,14300,14300,14300,14300,18
|
|
20240503,140700,42427670,14310,14310,14310,14310,5
|
|
20240503,140600,42356120,14300,14300,14300,14300,0
|
|
20240503,140500,42356120,14300,14300,14300,14300,0
|
|
20240503,140400,42356120,14300,14300,14300,14300,18
|
|
20240503,140300,42098720,14290,14290,14290,14290,0
|
|
20240503,140200,42098720,14290,14290,14290,14290,0
|
|
20240503,140100,42098720,14290,14290,14290,14290,18
|
|
20240503,140000,41841500,14290,14290,14290,14290,0
|
|
20240503,135900,41841500,14290,14290,14290,14290,0
|
|
20240503,135800,41841500,14290,14290,14290,14290,0
|
|
20240503,135700,41841500,14290,14300,14300,14290,18
|
|
20240503,135600,41584260,14290,14290,14290,14290,5
|
|
20240503,135500,41512810,14290,14290,14290,14290,0
|
|
20240503,135400,41512810,14290,14290,14290,14290,0
|
|
20240503,135300,41512810,14290,14290,14290,14290,18
|
|
20240503,135200,41255590,14290,14290,14290,14290,0
|
|
20240503,135100,41255590,14290,14290,14290,14290,0
|
|
20240503,135000,41255590,14290,14300,14300,14290,18
|
|
20240503,134900,40998280,14290,14290,14290,14290,0
|
|
20240503,134800,40998280,14290,14290,14290,14290,0
|
|
20240503,134700,40998280,14290,14290,14290,14290,0
|
|
20240503,134600,40998280,14290,14300,14300,14290,18
|
|
20240503,134500,40740950,14290,14290,14290,14290,0
|
|
20240503,134400,40740950,14290,14290,14290,14290,0
|
|
20240503,134300,40740950,14290,14290,14290,14290,6
|
|
20240503,134200,40655210,14290,14300,14300,14290,13
|
|
20240503,134100,40469320,14300,14300,14300,14300,0
|
|
20240503,134000,40469320,14300,14300,14300,14300,2
|
|
20240503,133900,40440720,14290,14300,14300,14290,18
|
|
20240503,133800,40183460,14310,14310,14310,14310,0
|
|
20240503,133700,40183460,14310,14310,14310,14310,0
|
|
20240503,133600,40183460,14310,14310,14310,14310,18
|
|
20240503,133500,39925880,14340,14340,14340,14340,0
|
|
20240503,133400,39925880,14340,14340,14340,14340,0
|
|
20240503,133300,39925880,14340,14330,14340,14330,8
|
|
20240503,133200,39811170,14290,14290,14290,14290,0
|
|
20240503,133100,39811170,14290,14290,14290,14290,18
|
|
20240503,133000,39553950,14290,14290,14290,14290,16
|
|
20240503,132900,39325310,14300,14300,14300,14300,30
|
|
20240503,132800,38896310,14350,14350,14350,14350,2
|
|
20240503,132700,38867610,14350,14350,14350,14350,4
|
|
20240503,132600,38810210,14300,14300,14300,14300,1
|
|
20240503,132500,38795910,14290,14290,14290,14290,0
|
|
20240503,132400,38795910,14290,14300,14300,14290,18
|
|
20240503,132300,38538590,14300,14300,14300,14300,20
|
|
20240503,132200,38252590,14300,14300,14300,14300,1
|
|
20240503,132100,38238290,14300,14300,14300,14300,18
|
|
20240503,132000,37980890,14310,14310,14310,14310,1
|
|
20240503,131900,37966580,14300,14300,14300,14300,18
|
|
20240503,131800,37709180,14360,14360,14360,14360,0
|
|
20240503,131700,37709180,14360,14360,14360,14360,0
|
|
20240503,131600,37709180,14360,14310,14360,14310,14
|
|
20240503,131500,37508190,14310,14310,14310,14310,1
|
|
20240503,131400,37493880,14300,14300,14300,14300,0
|
|
20240503,131300,37493880,14300,14300,14300,14300,18
|
|
20240503,131200,37236480,14300,14300,14300,14300,0
|
|
20240503,131100,37236480,14300,14300,14300,14300,1
|
|
20240503,131000,37222180,14300,14300,14300,14300,18
|
|
20240503,130900,36964780,14300,14300,14300,14300,0
|
|
20240503,130800,36964780,14300,14300,14300,14300,0
|
|
20240503,130700,36964780,14300,14300,14300,14300,0
|
|
20240503,130600,36964780,14300,14300,14300,14300,18
|
|
20240503,130500,36707380,14310,14310,14310,14310,0
|
|
20240503,130400,36707380,14310,14310,14310,14310,2
|
|
20240503,130300,36678760,14300,14310,14310,14300,17
|
|
20240503,130200,36435650,14310,14310,14310,14310,1
|
|
20240503,130100,36421340,14310,14310,14310,14310,0
|
|
20240503,130000,36421340,14310,14310,14310,14310,0
|
|
20240503,125900,36421340,14310,14310,14310,14300,20
|
|
20240503,125800,36135190,14310,14310,14310,14310,0
|
|
20240503,125700,36135190,14310,14310,14310,14310,0
|
|
20240503,125600,36135190,14310,14310,14310,14310,0
|
|
20240503,125500,36135190,14310,14310,14310,14310,19
|
|
20240503,125400,35863300,14310,14310,14310,14310,0
|
|
20240503,125300,35863300,14310,14310,14310,14310,18
|
|
20240503,125200,35605720,14360,14360,14360,14360,0
|
|
20240503,125100,35605720,14360,14360,14360,14360,0
|
|
20240503,125000,35605720,14360,14350,14360,14350,6
|
|
20240503,124900,35519590,14300,14300,14300,14300,0
|
|
20240503,124800,35519590,14300,14320,14320,14300,18
|
|
20240503,124700,35262090,14320,14320,14320,14320,0
|
|
20240503,124600,35262090,14320,14320,14320,14320,3
|
|
20240503,124500,35219130,14320,14320,14320,14320,2
|
|
20240503,124400,35190490,14300,14300,14300,14300,17
|
|
20240503,124300,34947390,14300,14300,14300,14300,0
|
|
20240503,124200,34947390,14300,14300,14300,14300,0
|
|
20240503,124100,34947390,14300,14300,14300,14300,0
|
|
20240503,124000,34947390,14300,14300,14300,14300,18
|
|
20240503,123900,34689990,14300,14300,14300,14300,0
|
|
20240503,123800,34689990,14300,14300,14300,14300,17
|
|
20240503,123700,34446890,14310,14340,14340,14310,2
|
|
20240503,123600,34418240,14310,14310,14310,14310,0
|
|
20240503,123500,34418240,14310,14310,14310,14310,0
|
|
20240503,123400,34418240,14310,14310,14310,14310,2
|
|
20240503,123300,34389620,14300,14310,14310,14300,17
|
|
20240503,123200,34146500,14310,14310,14310,14310,0
|
|
20240503,123100,34146500,14310,14310,14310,14310,0
|
|
20240503,123000,34146500,14310,14310,14310,14310,0
|
|
20240503,122900,34146500,14310,14310,14310,14310,18
|
|
20240503,122800,33888920,14310,14310,14310,14310,1
|
|
20240503,122700,33874610,14300,14310,14310,14300,18
|
|
20240503,122600,33617200,14360,14360,14360,14360,0
|
|
20240503,122500,33617200,14360,14360,14360,14360,0
|
|
20240503,122400,33617200,14360,14360,14360,14360,0
|
|
20240503,122300,33617200,14360,14370,14370,14360,20
|
|
20240503,122200,33329900,14380,14380,14380,14380,0
|
|
20240503,122100,33329900,14380,14380,14380,14380,1
|
|
20240503,122000,33315520,14300,14300,14300,14300,0
|
|
20240503,121900,33315520,14300,14300,14300,14300,0
|
|
20240503,121800,33315520,14300,14300,14300,14300,18
|
|
20240503,121700,33058120,14300,14300,14300,14300,0
|
|
20240503,121600,33058120,14300,14300,14300,14300,0
|
|
20240503,121500,33058120,14300,14300,14300,14300,17
|
|
20240503,121400,32815020,14300,14310,14310,14300,20
|
|
20240503,121300,32528980,14400,14400,14400,14400,0
|
|
20240503,121200,32528980,14400,14400,14400,14400,0
|
|
20240503,121100,32528980,14400,14400,14400,14400,0
|
|
20240503,121000,32528980,14400,14400,14400,14400,0
|
|
20240503,120900,32528980,14400,14390,14400,14390,51
|
|
20240503,120800,31794590,14310,14310,14310,14300,20
|
|
20240503,120700,31508530,14310,14310,14310,14310,0
|
|
20240503,120600,31508530,14310,14310,14310,14310,0
|
|
20240503,120500,31508530,14310,14310,14310,14310,0
|
|
20240503,120400,31508530,14310,14320,14320,14310,18
|
|
20240503,120300,31250890,14320,14320,14320,14320,0
|
|
20240503,120200,31250890,14320,14320,14320,14320,0
|
|
20240503,120100,31250890,14320,14320,14320,14320,7
|
|
20240503,120000,31150650,14310,14310,14310,14310,18
|
|
20240503,115900,30893070,14310,14310,14310,14310,0
|
|
20240503,115800,30893070,14310,14310,14310,14310,0
|
|
20240503,115700,30893070,14310,14310,14310,14310,18
|
|
20240503,115600,30635490,14310,14310,14310,14310,0
|
|
20240503,115500,30635490,14310,14310,14310,14310,0
|
|
20240503,115400,30635490,14310,14310,14310,14310,0
|
|
20240503,115300,30635490,14310,14310,14310,14310,18
|
|
20240503,115200,30377910,14310,14310,14310,14310,0
|
|
20240503,115100,30377910,14310,14310,14310,14310,0
|
|
20240503,115000,30377910,14310,14310,14310,14310,0
|
|
20240503,114900,30377910,14310,14310,14310,14310,17
|
|
20240503,114800,30134640,14310,14310,14310,14310,0
|
|
20240503,114700,30134640,14310,14310,14310,14310,0
|
|
20240503,114600,30134640,14310,14310,14310,14310,18
|
|
20240503,114500,29877060,14300,14300,14300,14300,0
|
|
20240503,114400,29877060,14300,14300,14300,14300,0
|
|
20240503,114300,29877060,14300,14300,14300,14300,0
|
|
20240503,114200,29877060,14300,14310,14310,14300,18
|
|
20240503,114100,29619510,14300,14300,14300,14300,0
|
|
20240503,114000,29619510,14300,14300,14300,14300,0
|
|
20240503,113900,29619510,14300,14300,14300,14300,0
|
|
20240503,113800,29619510,14300,14310,14310,14300,18
|
|
20240503,113700,29362040,14300,14300,14300,14300,1
|
|
20240503,113600,29347740,14300,14300,14300,14300,0
|
|
20240503,113500,29347740,14300,14310,14310,14300,17
|
|
20240503,113400,29104560,14310,14310,14310,14310,0
|
|
20240503,113300,29104560,14310,14310,14310,14310,2
|
|
20240503,113200,29075940,14310,14310,14310,14310,2
|
|
20240503,113100,29047320,14300,14300,14300,14300,18
|
|
20240503,113000,28789920,14300,14300,14300,14300,173
|
|
20240503,112900,26316020,14310,14310,14310,14310,235
|
|
20240503,112800,22953170,14310,14310,14310,14310,18
|
|
20240503,112700,22695590,14320,14320,14320,14320,0
|
|
20240503,112600,22695590,14320,14320,14320,14320,1
|
|
20240503,112500,22681270,14310,14310,14310,14310,0
|
|
20240503,112400,22681270,14310,14320,14320,14310,18
|
|
20240503,112300,22423580,14320,14320,14320,14320,0
|
|
20240503,112200,22423580,14320,14320,14320,14320,0
|
|
20240503,112100,22423580,14320,14320,14320,14320,0
|
|
20240503,112000,22423580,14320,14320,14320,14320,17
|
|
20240503,111900,22180140,14320,14320,14320,14320,0
|
|
20240503,111800,22180140,14320,14320,14320,14320,3
|
|
20240503,111700,22137180,14310,14310,14310,14310,3
|
|
20240503,111600,22094250,14320,14320,14320,14320,15
|
|
20240503,111500,21879450,14320,14320,14320,14320,0
|
|
20240503,111400,21879450,14320,14320,14320,14320,0
|
|
20240503,111300,21879450,14320,14330,14330,14320,18
|
|
20240503,111200,21621590,14320,14320,14320,14320,0
|
|
20240503,111100,21621590,14320,14320,14320,14320,0
|
|
20240503,111000,21621590,14320,14320,14320,14320,0
|
|
20240503,110900,21621590,14320,14330,14330,14320,18
|
|
20240503,110800,21363800,14330,14330,14330,14330,0
|
|
20240503,110700,21363800,14330,14330,14330,14330,0
|
|
20240503,110600,21363800,14330,14330,14330,14330,128
|
|
20240503,110500,19529560,14340,14340,14340,14340,4
|
|
20240503,110400,19472200,14330,14330,14330,14330,0
|
|
20240503,110300,19472200,14330,14330,14330,14330,17
|
|
20240503,110200,19228590,14340,14360,14360,14340,128
|
|
20240503,110100,17392510,14360,14370,14370,14360,89
|
|
20240503,110000,16114440,14370,14370,14370,14370,0
|
|
20240503,105900,16114440,14370,14370,14370,14370,0
|
|
20240503,105800,16114440,14370,14370,14370,14370,18
|
|
20240503,105700,15855780,14370,14370,14370,14370,0
|
|
20240503,105600,15855780,14370,14370,14370,14370,0
|
|
20240503,105500,15855780,14370,14370,14370,14370,17
|
|
20240503,105400,15611490,14370,14370,14370,14370,0
|
|
20240503,105300,15611490,14370,14370,14370,14370,0
|
|
20240503,105200,15611490,14370,14370,14370,14370,18
|
|
20240503,105100,15352830,14390,14390,14390,14390,0
|
|
20240503,105000,15352830,14390,14390,14390,14390,1
|
|
20240503,104900,15338440,14370,14370,14370,14370,0
|
|
20240503,104800,15338440,14370,14370,14370,14370,17
|
|
20240503,104700,15094150,14380,14380,14380,14380,1
|
|
20240503,104600,15079770,14380,14380,14380,14380,1
|
|
20240503,104500,15065390,14370,14370,14370,14370,2
|
|
20240503,104400,15036650,14370,14370,14370,14370,18
|
|
20240503,104300,14777990,14380,14380,14380,14380,133
|
|
20240503,104200,12865450,14380,14380,14380,14380,17
|
|
20240503,104100,12620990,14450,14450,14450,14450,0
|
|
20240503,104000,12620990,14450,14450,14450,14450,0
|
|
20240503,103900,12620990,14450,14450,14450,14450,0
|
|
20240503,103800,12620990,14450,14450,14450,14450,1
|
|
20240503,103700,12606540,14380,14390,14390,14380,18
|
|
20240503,103600,12347540,14400,14400,14400,14400,0
|
|
20240503,103500,12347540,14400,14400,14400,14400,1
|
|
20240503,103400,12333140,14390,14390,14390,14390,2
|
|
20240503,103300,12304360,14400,14400,14400,14390,19
|
|
20240503,103200,12030910,14400,14400,14400,14400,0
|
|
20240503,103100,12030910,14400,14400,14400,14400,0
|
|
20240503,103000,12030910,14400,14400,14400,14400,0
|
|
20240503,102900,12030910,14400,14390,14400,14390,19
|
|
20240503,102800,11757490,14390,14390,14390,14390,0
|
|
20240503,102700,11757490,14390,14390,14390,14390,0
|
|
20240503,102600,11757490,14390,14390,14390,14390,18
|
|
20240503,102500,11498470,14400,14400,14400,14400,20
|
|
20240503,102400,11210470,14390,14390,14390,14390,0
|
|
20240503,102300,11210470,14390,14390,14390,14390,1
|
|
20240503,102200,11196080,14400,14400,14400,14390,147
|
|
20240503,102100,9079460,14400,14400,14400,14400,0
|
|
20240503,102000,9079460,14400,14400,14400,14400,0
|
|
20240503,101900,9079460,14400,14390,14400,14390,3
|
|
20240503,101800,9036280,14390,14390,14390,14390,18
|
|
20240503,101700,8777260,14390,14400,14400,14390,11
|
|
20240503,101600,8618900,14390,14390,14390,14390,0
|
|
20240503,101500,8618900,14390,14390,14390,14390,0
|
|
20240503,101400,8618900,14390,14390,14390,14390,18
|
|
20240503,101300,8359880,14390,14390,14390,14390,1
|
|
20240503,101200,8345490,14400,14400,14400,14400,0
|
|
20240503,101100,8345490,14400,14390,14400,14390,51
|
|
20240503,101000,7611270,14390,14390,14390,14390,0
|
|
20240503,100900,7611270,14390,14390,14390,14390,0
|
|
20240503,100800,7611270,14390,14390,14390,14390,2
|
|
20240503,100700,7582490,14390,14390,14390,14390,18
|
|
20240503,100600,7323470,14390,14390,14390,14390,0
|
|
20240503,100500,7323470,14390,14390,14390,14390,0
|
|
20240503,100400,7323470,14390,14390,14390,14390,0
|
|
20240503,100300,7323470,14390,14390,14390,14390,19
|
|
20240503,100200,7050060,14400,14400,14400,14400,1
|
|
20240503,100100,7035660,14390,14390,14390,14390,0
|
|
20240503,100000,7035660,14390,14400,14400,14390,23
|
|
20240503,095900,6704640,14400,14400,14400,14400,1
|
|
20240503,095800,6690240,14400,14400,14400,14400,23
|
|
20240503,095700,6359040,14450,14450,14450,14450,0
|
|
20240503,095600,6359040,14450,14450,14450,14450,2
|
|
20240503,095500,6330140,14450,14420,14450,14420,34
|
|
20240503,095400,5839560,14410,14410,14410,14410,100
|
|
20240503,095300,4398560,14410,14410,14410,14410,1
|
|
20240503,095200,4384150,14410,14410,14410,14410,18
|
|
20240503,095100,4124770,14410,14410,14410,14410,0
|
|
20240503,095000,4124770,14410,14410,14410,14410,0
|
|
20240503,094900,4124770,14410,14410,14410,14410,18
|
|
20240503,094800,3865390,14410,14410,14410,14410,0
|
|
20240503,094700,3865390,14410,14410,14410,14410,2
|
|
20240503,094600,3836570,14410,14410,14410,14410,0
|
|
20240503,094500,3836570,14410,14410,14410,14410,18
|
|
20240503,094400,3577190,14410,14410,14410,14410,0
|
|
20240503,094300,3577190,14410,14410,14410,14410,0
|
|
20240503,094200,3577190,14410,14410,14410,14410,20
|
|
20240503,094100,3288990,14410,14410,14410,14410,0
|
|
20240503,094000,3288990,14410,14410,14410,14410,0
|
|
20240503,093900,3288990,14410,14410,14410,14410,0
|
|
20240503,093800,3288990,14410,14420,14420,14410,18
|
|
20240503,093700,3029450,14420,14420,14420,14420,0
|
|
20240503,093600,3029450,14420,14430,14430,14420,15
|
|
20240503,093500,2813070,14440,14450,14450,14440,3
|
|
20240503,093400,2769740,14470,14470,14470,14470,0
|
|
20240503,093300,2769740,14470,14470,14470,14470,1
|
|
20240503,093200,2755270,14430,14450,14450,14430,16
|
|
20240503,093100,2524330,14460,14470,14470,14460,4
|
|
20240503,093000,2466480,14480,14480,14480,14480,0
|
|
20240503,092900,2466480,14480,14480,14480,14480,1
|
|
20240503,092800,2452000,14430,14450,14450,14430,17
|
|
20240503,092700,2206650,14460,14470,14470,14460,2
|
|
20240503,092600,2177720,14430,14430,14430,14430,0
|
|
20240503,092500,2177720,14430,14440,14440,14430,14
|
|
20240503,092400,1975600,14450,14460,14460,14450,4
|
|
20240503,092300,1917780,14480,14480,14480,14480,0
|
|
20240503,092200,1917780,14480,14470,14480,14470,3
|
|
20240503,092100,1874360,14430,14430,14430,14430,0
|
|
20240503,092000,1874360,14430,14460,14460,14430,17
|
|
20240503,091900,1628990,14430,14430,14430,14430,0
|
|
20240503,091800,1628990,14430,14430,14430,14430,0
|
|
20240503,091700,1628990,14430,14430,14430,14430,4
|
|
20240503,091600,1571270,14440,14460,14460,14440,16
|
|
20240503,091500,1340130,14410,14410,14410,14410,0
|
|
20240503,091400,1340130,14410,14410,14410,14410,0
|
|
20240503,091300,1340130,14410,14410,14410,14410,0
|
|
20240503,091200,1340130,14410,14410,14410,14410,0
|
|
20240503,091100,1340130,14410,14410,14410,14410,0
|
|
20240503,091000,1340130,14410,14410,14410,14410,0
|
|
20240503,090900,1340130,14410,14410,14410,14410,0
|
|
20240503,090800,1340130,14410,14410,14410,14410,0
|
|
20240503,090700,1340130,14410,14410,14410,14410,0
|
|
20240503,090600,1340130,14410,14410,14410,14410,0
|
|
20240503,090500,1340130,14410,14410,14410,14410,0
|
|
20240503,090400,1340130,14410,14410,14410,14410,0
|
|
20240503,090300,1340130,14410,14410,14410,14410,0
|
|
20240503,090200,1340130,14410,14410,14410,14410,0
|
|
20240503,090100,1340130,14410,14410,14410,14410,0
|
|
20240503,090000,1340130,14410,14410,14410,14410,93
|