621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,191800,129924700,7640,7640,7640,7640,204
|
|
20240503,191700,129924700,7640,7640,7640,7640,0
|
|
20240503,191600,129924700,7640,7640,7640,7640,0
|
|
20240503,191500,129924700,7640,7640,7640,7640,0
|
|
20240503,191400,129924700,7640,7640,7640,7640,0
|
|
20240503,191300,129924700,7640,7640,7640,7640,0
|
|
20240503,191200,129924700,7640,7640,7640,7640,0
|
|
20240503,191100,129924700,7640,7640,7640,7640,0
|
|
20240503,191000,129924700,7640,7640,7640,7640,0
|
|
20240503,190900,129924700,7640,7640,7640,7640,0
|
|
20240503,190800,129924700,7640,7640,7640,7640,0
|
|
20240503,190700,129924700,7640,7640,7640,7640,0
|
|
20240503,190600,129924700,7640,7640,7640,7640,0
|
|
20240503,190500,129924700,7640,7640,7640,7640,0
|
|
20240503,190400,129924700,7640,7640,7640,7640,0
|
|
20240503,190300,129924700,7640,7640,7640,7640,0
|
|
20240503,190200,129924700,7640,7640,7640,7640,0
|
|
20240503,190100,129924700,7640,7640,7640,7640,0
|
|
20240503,190000,129924700,7640,7640,7640,7640,0
|
|
20240503,185900,129924700,7640,7640,7640,7640,0
|
|
20240503,185800,129924700,7640,7640,7640,7640,0
|
|
20240503,185700,129924700,7640,7640,7640,7640,0
|
|
20240503,185600,129924700,7640,7640,7640,7640,0
|
|
20240503,185500,129924700,7640,7640,7640,7640,0
|
|
20240503,185400,129924700,7640,7640,7640,7640,0
|
|
20240503,185300,129924700,7640,7640,7640,7640,0
|
|
20240503,185200,129924700,7640,7640,7640,7640,0
|
|
20240503,185100,129924700,7640,7640,7640,7640,0
|
|
20240503,185000,129924700,7640,7640,7640,7640,0
|
|
20240503,184900,129924700,7640,7640,7640,7640,0
|
|
20240503,184800,129924700,7640,7640,7640,7640,204
|
|
20240503,184700,129924700,7640,7640,7640,7640,0
|
|
20240503,184600,129924700,7640,7640,7640,7640,0
|
|
20240503,184500,129924700,7640,7640,7640,7640,0
|
|
20240503,184400,129924700,7640,7640,7640,7640,0
|
|
20240503,184300,129924700,7640,7640,7640,7640,0
|
|
20240503,184200,129924700,7640,7640,7640,7640,0
|
|
20240503,184100,129924700,7640,7640,7640,7640,0
|
|
20240503,184000,129924700,7640,7640,7640,7640,0
|
|
20240503,183900,129924700,7640,7640,7640,7640,0
|
|
20240503,183800,129924700,7640,7640,7640,7640,0
|
|
20240503,183700,129924700,7640,7640,7640,7640,0
|
|
20240503,183600,129924700,7640,7640,7640,7640,0
|
|
20240503,183500,129924700,7640,7640,7640,7640,0
|
|
20240503,183400,129924700,7640,7640,7640,7640,0
|
|
20240503,183300,129924700,7640,7640,7640,7640,0
|
|
20240503,183200,129924700,7640,7640,7640,7640,0
|
|
20240503,183100,129924700,7640,7640,7640,7640,0
|
|
20240503,183000,129924700,7640,7640,7640,7640,0
|
|
20240503,182900,129924700,7640,7640,7640,7640,0
|
|
20240503,182800,129924700,7640,7640,7640,7640,0
|
|
20240503,182700,129924700,7640,7640,7640,7640,0
|
|
20240503,182600,129924700,7640,7640,7640,7640,0
|
|
20240503,182500,129924700,7640,7640,7640,7640,0
|
|
20240503,182400,129924700,7640,7640,7640,7640,0
|
|
20240503,182300,129924700,7640,7640,7640,7640,0
|
|
20240503,182200,129924700,7640,7640,7640,7640,0
|
|
20240503,182100,129924700,7640,7640,7640,7640,0
|
|
20240503,182000,129924700,7640,7640,7640,7640,0
|
|
20240503,181900,129924700,7640,7640,7640,7640,0
|
|
20240503,181800,129924700,7640,7640,7640,7640,204
|
|
20240503,181700,129924700,7640,7640,7640,7640,0
|
|
20240503,181600,129924700,7640,7640,7640,7640,0
|
|
20240503,181500,129924700,7640,7640,7640,7640,0
|
|
20240503,181400,129924700,7640,7640,7640,7640,0
|
|
20240503,181300,129924700,7640,7640,7640,7640,0
|
|
20240503,181200,129924700,7640,7640,7640,7640,0
|
|
20240503,181100,129924700,7640,7640,7640,7640,0
|
|
20240503,181000,129924700,7640,7640,7640,7640,0
|
|
20240503,180900,129924700,7640,7640,7640,7640,0
|
|
20240503,180800,129924700,7640,7640,7640,7640,0
|
|
20240503,180700,129924700,7640,7640,7640,7640,0
|
|
20240503,180600,129924700,7640,7640,7640,7640,0
|
|
20240503,180500,129924700,7640,7640,7640,7640,0
|
|
20240503,180400,129924700,7640,7640,7640,7640,0
|
|
20240503,180300,129924700,7640,7640,7640,7640,0
|
|
20240503,180200,129924700,7640,7640,7640,7640,0
|
|
20240503,180100,129924700,7640,7640,7640,7640,0
|
|
20240503,180000,129924700,7640,7640,7640,7640,0
|
|
20240503,175900,129924700,7640,7640,7640,7640,0
|
|
20240503,175800,129924700,7640,7640,7640,7640,0
|
|
20240503,175700,129924700,7640,7640,7640,7640,0
|
|
20240503,175600,129924700,7640,7640,7640,7640,0
|
|
20240503,175500,129924700,7640,7640,7640,7640,0
|
|
20240503,175400,129924700,7640,7640,7640,7640,0
|
|
20240503,175300,129924700,7640,7640,7640,7640,0
|
|
20240503,175200,129924700,7640,7640,7640,7640,0
|
|
20240503,175100,129924700,7640,7640,7640,7640,0
|
|
20240503,175000,129924700,7640,7640,7640,7640,0
|
|
20240503,174900,129924700,7640,7640,7640,7640,0
|
|
20240503,174800,129924700,7640,7640,7640,7640,204
|
|
20240503,174700,129924700,7640,7640,7640,7640,0
|
|
20240503,174600,129924700,7640,7640,7640,7640,0
|
|
20240503,174500,129924700,7640,7640,7640,7640,0
|
|
20240503,174400,129924700,7640,7640,7640,7640,0
|
|
20240503,174300,129924700,7640,7640,7640,7640,0
|
|
20240503,174200,129924700,7640,7640,7640,7640,0
|
|
20240503,174100,129924700,7640,7640,7640,7640,0
|
|
20240503,174000,129924700,7640,7640,7640,7640,0
|
|
20240503,173900,129924700,7640,7640,7640,7640,0
|
|
20240503,173800,129924700,7640,7640,7640,7640,0
|
|
20240503,173700,129924700,7640,7640,7640,7640,0
|
|
20240503,173600,129924700,7640,7640,7640,7640,0
|
|
20240503,173500,129924700,7640,7640,7640,7640,0
|
|
20240503,173400,129924700,7640,7640,7640,7640,0
|
|
20240503,173300,129924700,7640,7640,7640,7640,0
|
|
20240503,173200,129924700,7640,7640,7640,7640,0
|
|
20240503,173100,129924700,7640,7640,7640,7640,0
|
|
20240503,173000,129924700,7640,7640,7640,7640,0
|
|
20240503,172900,129924700,7640,7640,7640,7640,0
|
|
20240503,172800,129924700,7640,7640,7640,7640,0
|
|
20240503,172700,129924700,7640,7640,7640,7640,0
|
|
20240503,172600,129924700,7640,7640,7640,7640,0
|
|
20240503,172500,129924700,7640,7640,7640,7640,0
|
|
20240503,172400,129924700,7640,7640,7640,7640,0
|
|
20240503,172300,129924700,7640,7640,7640,7640,0
|
|
20240503,172200,129924700,7640,7640,7640,7640,0
|
|
20240503,172100,129924700,7640,7640,7640,7640,0
|
|
20240503,172000,129924700,7640,7640,7640,7640,0
|
|
20240503,171900,129924700,7640,7640,7640,7640,0
|
|
20240503,171800,129924700,7640,7640,7640,7640,204
|
|
20240503,171700,129924700,7640,7640,7640,7640,0
|
|
20240503,171600,129924700,7640,7640,7640,7640,0
|
|
20240503,171500,129924700,7640,7640,7640,7640,0
|
|
20240503,171400,129924700,7640,7640,7640,7640,0
|
|
20240503,171300,129924700,7640,7640,7640,7640,0
|
|
20240503,171200,129924700,7640,7640,7640,7640,0
|
|
20240503,171100,129924700,7640,7640,7640,7640,0
|
|
20240503,171000,129924700,7640,7640,7640,7640,0
|
|
20240503,170900,129924700,7640,7640,7640,7640,0
|
|
20240503,170800,129924700,7640,7640,7640,7640,0
|
|
20240503,170700,129924700,7640,7640,7640,7640,0
|
|
20240503,170600,129924700,7640,7640,7640,7640,0
|
|
20240503,170500,129924700,7640,7640,7640,7640,0
|
|
20240503,170400,129924700,7640,7640,7640,7640,0
|
|
20240503,170300,129924700,7640,7640,7640,7640,0
|
|
20240503,170200,129924700,7640,7640,7640,7640,0
|
|
20240503,170100,129924700,7640,7640,7640,7640,0
|
|
20240503,170000,129924700,7640,7640,7640,7640,0
|
|
20240503,165900,129924700,7640,7640,7640,7640,0
|
|
20240503,165800,129924700,7640,7640,7640,7640,0
|
|
20240503,165700,129924700,7640,7640,7640,7640,0
|
|
20240503,165600,129924700,7640,7640,7640,7640,0
|
|
20240503,165500,129924700,7640,7640,7640,7640,0
|
|
20240503,165400,129924700,7640,7640,7640,7640,0
|
|
20240503,165300,129924700,7640,7640,7640,7640,0
|
|
20240503,165200,129924700,7640,7640,7640,7640,0
|
|
20240503,165100,129924700,7640,7640,7640,7640,0
|
|
20240503,165000,129924700,7640,7640,7640,7640,0
|
|
20240503,164900,129924700,7640,7640,7640,7640,0
|
|
20240503,164800,129924700,7640,7640,7640,7640,204
|
|
20240503,164700,129924700,7640,7640,7640,7640,0
|
|
20240503,164600,129924700,7640,7640,7640,7640,0
|
|
20240503,164500,129924700,7640,7640,7640,7640,0
|
|
20240503,164400,129924700,7640,7640,7640,7640,0
|
|
20240503,164300,129924700,7640,7640,7640,7640,0
|
|
20240503,164200,129924700,7640,7640,7640,7640,0
|
|
20240503,164100,129924700,7640,7640,7640,7640,0
|
|
20240503,164000,129924700,7640,7640,7640,7640,0
|
|
20240503,163900,129924700,7640,7640,7640,7640,0
|
|
20240503,163800,129924700,7640,7640,7640,7640,0
|
|
20240503,163700,129924700,7640,7640,7640,7640,0
|
|
20240503,163600,129924700,7640,7640,7640,7640,0
|
|
20240503,163500,129924700,7640,7640,7640,7640,0
|
|
20240503,163400,129924700,7640,7640,7640,7640,0
|
|
20240503,163300,129924700,7640,7640,7640,7640,0
|
|
20240503,163200,129924700,7640,7640,7640,7640,0
|
|
20240503,163100,129924700,7640,7640,7640,7640,0
|
|
20240503,163000,129924700,7640,7640,7640,7640,0
|
|
20240503,162900,129924700,7640,7640,7640,7640,0
|
|
20240503,162800,129924700,7640,7640,7640,7640,0
|
|
20240503,162700,129924700,7640,7640,7640,7640,0
|
|
20240503,162600,129924700,7640,7640,7640,7640,0
|
|
20240503,162500,129924700,7640,7640,7640,7640,0
|
|
20240503,162400,129924700,7640,7640,7640,7640,0
|
|
20240503,162300,129924700,7640,7640,7640,7640,0
|
|
20240503,162200,129924700,7640,7640,7640,7640,0
|
|
20240503,162100,129924700,7640,7640,7640,7640,0
|
|
20240503,162000,129924700,7640,7640,7640,7640,0
|
|
20240503,161900,129924700,7640,7640,7640,7640,0
|
|
20240503,161800,129924700,7640,7640,7640,7640,204
|
|
20240503,161700,129924700,7640,7640,7640,7640,0
|
|
20240503,161600,129924700,7640,7640,7640,7640,0
|
|
20240503,161500,129924700,7640,7640,7640,7640,0
|
|
20240503,161400,129924700,7640,7640,7640,7640,0
|
|
20240503,161300,129924700,7640,7640,7640,7640,0
|
|
20240503,161200,129924700,7640,7640,7640,7640,0
|
|
20240503,161100,129924700,7640,7640,7640,7640,0
|
|
20240503,161000,129924700,7640,7640,7640,7640,0
|
|
20240503,160900,129924700,7640,7640,7640,7640,0
|
|
20240503,160800,129924700,7640,7640,7640,7640,0
|
|
20240503,160700,129924700,7640,7640,7640,7640,0
|
|
20240503,160600,129924700,7640,7640,7640,7640,0
|
|
20240503,160500,129924700,7640,7640,7640,7640,0
|
|
20240503,160400,129924700,7640,7640,7640,7640,0
|
|
20240503,160300,129924700,7640,7640,7640,7640,0
|
|
20240503,160200,129924700,7640,7640,7640,7640,0
|
|
20240503,160100,129924700,7640,7640,7640,7640,0
|
|
20240503,160000,129924700,7640,7640,7640,7640,0
|
|
20240503,155900,129924700,7640,7640,7640,7640,0
|
|
20240503,155800,129924700,7640,7640,7640,7640,0
|
|
20240503,155700,129924700,7640,7640,7640,7640,0
|
|
20240503,155600,129924700,7640,7640,7640,7640,0
|
|
20240503,155500,129924700,7640,7640,7640,7640,0
|
|
20240503,155400,129924700,7640,7640,7640,7640,0
|
|
20240503,155300,129924700,7640,7640,7640,7640,0
|
|
20240503,155200,129924700,7640,7640,7640,7640,0
|
|
20240503,155100,129924700,7640,7640,7640,7640,0
|
|
20240503,155000,129924700,7640,7640,7640,7640,0
|
|
20240503,154900,129924700,7640,7640,7640,7640,0
|
|
20240503,154800,129924700,7640,7640,7640,7640,204
|
|
20240503,154700,129924700,7640,7640,7640,7640,0
|
|
20240503,154600,129924700,7640,7640,7640,7640,0
|
|
20240503,154500,129924700,7640,7640,7640,7640,0
|
|
20240503,154400,129924700,7640,7640,7640,7640,0
|
|
20240503,154300,129924700,7640,7640,7640,7640,0
|
|
20240503,154200,129924700,7640,7640,7640,7640,0
|
|
20240503,154100,129924700,7640,7640,7640,7640,0
|
|
20240503,154000,129924700,7640,7640,7640,7640,0
|
|
20240503,153900,129924700,7640,7640,7640,7640,0
|
|
20240503,153800,129924700,7640,7640,7640,7640,0
|
|
20240503,153700,129924700,7640,7640,7640,7640,0
|
|
20240503,153600,129924700,7640,7640,7640,7640,0
|
|
20240503,153500,129924700,7640,7640,7640,7640,0
|
|
20240503,153400,129924700,7640,7640,7640,7640,0
|
|
20240503,153300,129924700,7640,7640,7640,7640,0
|
|
20240503,153200,129924700,7640,7640,7640,7640,0
|
|
20240503,153100,129924700,7640,7640,7640,7640,0
|
|
20240503,153000,129924700,7640,7640,7640,7640,204
|
|
20240503,152900,128366140,7630,7630,7630,7630,0
|
|
20240503,152800,128366140,7630,7630,7630,7630,0
|
|
20240503,152700,128366140,7630,7630,7630,7630,0
|
|
20240503,152600,128366140,7630,7630,7630,7630,0
|
|
20240503,152500,128366140,7630,7630,7630,7630,0
|
|
20240503,152400,128366140,7630,7630,7630,7630,0
|
|
20240503,152300,128366140,7630,7630,7630,7630,0
|
|
20240503,152200,128366140,7630,7630,7630,7630,0
|
|
20240503,152100,128366140,7630,7630,7630,7630,0
|
|
20240503,152000,128366140,7630,7630,7630,7630,0
|
|
20240503,151900,128366140,7630,7650,7650,7630,93
|
|
20240503,151800,127655130,7630,7630,7630,7630,0
|
|
20240503,151700,127655130,7630,7630,7630,7630,0
|
|
20240503,151600,127655130,7630,7630,7630,7630,3
|
|
20240503,151500,127632240,7640,7640,7640,7640,53
|
|
20240503,151400,127227320,7650,7650,7650,7650,0
|
|
20240503,151300,127227320,7650,7650,7650,7650,0
|
|
20240503,151200,127227320,7650,7650,7650,7650,0
|
|
20240503,151100,127227320,7650,7650,7650,7650,0
|
|
20240503,151000,127227320,7650,7650,7650,7650,0
|
|
20240503,150900,127227320,7650,7650,7650,7650,0
|
|
20240503,150800,127227320,7650,7650,7650,7650,0
|
|
20240503,150700,127227320,7650,7650,7650,7650,0
|
|
20240503,150600,127227320,7650,7650,7650,7650,0
|
|
20240503,150500,127227320,7650,7650,7650,7630,3
|
|
20240503,150400,127204390,7620,7620,7620,7620,0
|
|
20240503,150300,127204390,7620,7620,7620,7620,0
|
|
20240503,150200,127204390,7620,7620,7620,7620,0
|
|
20240503,150100,127204390,7620,7620,7620,7620,0
|
|
20240503,150000,127204390,7620,7620,7620,7620,0
|
|
20240503,145900,127204390,7620,7620,7620,7620,0
|
|
20240503,145800,127204390,7620,7620,7620,7620,0
|
|
20240503,145700,127204390,7620,7620,7620,7620,0
|
|
20240503,145600,127204390,7620,7620,7620,7620,0
|
|
20240503,145500,127204390,7620,7640,7640,7620,475
|
|
20240503,145400,123583840,7650,7650,7650,7650,33
|
|
20240503,145300,123331390,7650,7650,7650,7650,0
|
|
20240503,145200,123331390,7650,7650,7650,7650,0
|
|
20240503,145100,123331390,7650,7650,7650,7650,0
|
|
20240503,145000,123331390,7650,7650,7650,7650,0
|
|
20240503,144900,123331390,7650,7650,7650,7650,0
|
|
20240503,144800,123331390,7650,7650,7650,7650,2
|
|
20240503,144700,123316090,7650,7650,7650,7650,0
|
|
20240503,144600,123316090,7650,7650,7650,7650,0
|
|
20240503,144500,123316090,7650,7650,7650,7650,0
|
|
20240503,144400,123316090,7650,7650,7650,7650,0
|
|
20240503,144300,123316090,7650,7650,7650,7650,0
|
|
20240503,144200,123316090,7650,7650,7650,7650,0
|
|
20240503,144100,123316090,7650,7650,7650,7650,0
|
|
20240503,144000,123316090,7650,7650,7650,7650,0
|
|
20240503,143900,123316090,7650,7650,7650,7650,0
|
|
20240503,143800,123316090,7650,7620,7650,7620,4
|
|
20240503,143700,123285560,7620,7620,7620,7620,0
|
|
20240503,143600,123285560,7620,7630,7630,7620,267
|
|
20240503,143500,121250180,7630,7630,7630,7630,0
|
|
20240503,143400,121250180,7630,7630,7630,7630,0
|
|
20240503,143300,121250180,7630,7630,7630,7630,0
|
|
20240503,143200,121250180,7630,7630,7630,7630,0
|
|
20240503,143100,121250180,7630,7630,7630,7630,50
|
|
20240503,143000,120868680,7630,7630,7630,7630,0
|
|
20240503,142900,120868680,7630,7630,7630,7630,0
|
|
20240503,142800,120868680,7630,7630,7630,7630,0
|
|
20240503,142700,120868680,7630,7630,7630,7630,0
|
|
20240503,142600,120868680,7630,7630,7630,7630,0
|
|
20240503,142500,120868680,7630,7630,7630,7630,0
|
|
20240503,142400,120868680,7630,7630,7630,7630,0
|
|
20240503,142300,120868680,7630,7630,7630,7630,0
|
|
20240503,142200,120868680,7630,7630,7630,7630,0
|
|
20240503,142100,120868680,7630,7630,7630,7630,0
|
|
20240503,142000,120868680,7630,7630,7630,7630,0
|
|
20240503,141900,120868680,7630,7630,7630,7630,0
|
|
20240503,141800,120868680,7630,7630,7630,7630,0
|
|
20240503,141700,120868680,7630,7630,7630,7630,0
|
|
20240503,141600,120868680,7630,7630,7630,7630,0
|
|
20240503,141500,120868680,7630,7630,7630,7630,2
|
|
20240503,141400,120853420,7630,7630,7630,7630,0
|
|
20240503,141300,120853420,7630,7630,7630,7630,1
|
|
20240503,141200,120845790,7630,7630,7630,7630,0
|
|
20240503,141100,120845790,7630,7630,7630,7630,0
|
|
20240503,141000,120845790,7630,7630,7630,7630,0
|
|
20240503,140900,120845790,7630,7630,7630,7630,0
|
|
20240503,140800,120845790,7630,7630,7630,7630,0
|
|
20240503,140700,120845790,7630,7630,7630,7630,2
|
|
20240503,140600,120830530,7620,7620,7620,7620,100
|
|
20240503,140500,120068530,7620,7620,7620,7620,0
|
|
20240503,140400,120068530,7620,7620,7620,7620,0
|
|
20240503,140300,120068530,7620,7640,7640,7620,1012
|
|
20240503,140200,112347850,7650,7650,7650,7650,0
|
|
20240503,140100,112347850,7650,7650,7650,7650,0
|
|
20240503,140000,112347850,7650,7660,7660,7650,207
|
|
20240503,135900,110763670,7660,7660,7660,7660,1
|
|
20240503,135800,110756010,7660,7660,7660,7660,0
|
|
20240503,135700,110756010,7660,7660,7660,7660,0
|
|
20240503,135600,110756010,7660,7660,7660,7660,0
|
|
20240503,135500,110756010,7660,7660,7660,7660,0
|
|
20240503,135400,110756010,7660,7660,7660,7660,0
|
|
20240503,135300,110756010,7660,7660,7660,7660,10
|
|
20240503,135200,110679410,7660,7660,7660,7660,0
|
|
20240503,135100,110679410,7660,7660,7660,7660,0
|
|
20240503,135000,110679410,7660,7660,7660,7660,4
|
|
20240503,134900,110648770,7660,7660,7660,7660,0
|
|
20240503,134800,110648770,7660,7660,7660,7660,0
|
|
20240503,134700,110648770,7660,7660,7660,7660,5
|
|
20240503,134600,110610470,7670,7670,7670,7670,0
|
|
20240503,134500,110610470,7670,7670,7670,7670,0
|
|
20240503,134400,110610470,7670,7670,7670,7670,0
|
|
20240503,134300,110610470,7670,7670,7670,7670,0
|
|
20240503,134200,110610470,7670,7670,7670,7670,50
|
|
20240503,134100,110226970,7670,7670,7670,7670,0
|
|
20240503,134000,110226970,7670,7670,7670,7670,0
|
|
20240503,133900,110226970,7670,7670,7670,7670,0
|
|
20240503,133800,110226970,7670,7670,7670,7670,7
|
|
20240503,133700,110173280,7670,7670,7670,7670,0
|
|
20240503,133600,110173280,7670,7630,7670,7630,4
|
|
20240503,133500,110142690,7630,7630,7630,7630,0
|
|
20240503,133400,110142690,7630,7630,7630,7630,0
|
|
20240503,133300,110142690,7630,7630,7630,7630,0
|
|
20240503,133200,110142690,7630,7630,7630,7630,7
|
|
20240503,133100,110089280,7670,7670,7670,7670,0
|
|
20240503,133000,110089280,7670,7670,7670,7670,0
|
|
20240503,132900,110089280,7670,7670,7670,7670,0
|
|
20240503,132800,110089280,7670,7670,7670,7670,0
|
|
20240503,132700,110089280,7670,7670,7670,7670,0
|
|
20240503,132600,110089280,7670,7670,7670,7670,3
|
|
20240503,132500,110066270,7630,7630,7630,7630,0
|
|
20240503,132400,110066270,7630,7640,7640,7630,91
|
|
20240503,132300,109371040,7680,7680,7680,7680,0
|
|
20240503,132200,109371040,7680,7680,7680,7680,0
|
|
20240503,132100,109371040,7680,7680,7680,7680,0
|
|
20240503,132000,109371040,7680,7680,7680,7680,0
|
|
20240503,131900,109371040,7680,7680,7680,7680,0
|
|
20240503,131800,109371040,7680,7680,7680,7680,0
|
|
20240503,131700,109371040,7680,7680,7680,7680,0
|
|
20240503,131600,109371040,7680,7680,7680,7680,0
|
|
20240503,131500,109371040,7680,7680,7680,7680,0
|
|
20240503,131400,109371040,7680,7680,7680,7680,0
|
|
20240503,131300,109371040,7680,7680,7680,7680,0
|
|
20240503,131200,109371040,7680,7680,7680,7680,0
|
|
20240503,131100,109371040,7680,7680,7680,7680,0
|
|
20240503,131000,109371040,7680,7680,7680,7680,0
|
|
20240503,130900,109371040,7680,7680,7680,7680,0
|
|
20240503,130800,109371040,7680,7680,7680,7680,0
|
|
20240503,130700,109371040,7680,7680,7680,7680,0
|
|
20240503,130600,109371040,7680,7680,7680,7680,0
|
|
20240503,130500,109371040,7680,7680,7680,7680,0
|
|
20240503,130400,109371040,7680,7680,7680,7680,0
|
|
20240503,130300,109371040,7680,7680,7680,7680,1
|
|
20240503,130200,109363360,7640,7640,7640,7640,0
|
|
20240503,130100,109363360,7640,7660,7660,7640,101
|
|
20240503,130000,108589860,7690,7690,7690,7690,0
|
|
20240503,125900,108589860,7690,7690,7690,7690,0
|
|
20240503,125800,108589860,7690,7690,7690,7690,0
|
|
20240503,125700,108589860,7690,7690,7690,7690,0
|
|
20240503,125600,108589860,7690,7690,7690,7690,0
|
|
20240503,125500,108589860,7690,7690,7690,7690,0
|
|
20240503,125400,108589860,7690,7690,7690,7690,0
|
|
20240503,125300,108589860,7690,7690,7690,7690,65
|
|
20240503,125200,108090010,7690,7690,7690,7690,0
|
|
20240503,125100,108090010,7690,7690,7690,7690,0
|
|
20240503,125000,108090010,7690,7690,7690,7690,0
|
|
20240503,124900,108090010,7690,7690,7690,7690,0
|
|
20240503,124800,108090010,7690,7690,7690,7690,0
|
|
20240503,124700,108090010,7690,7690,7690,7690,0
|
|
20240503,124600,108090010,7690,7690,7690,7690,0
|
|
20240503,124500,108090010,7690,7690,7690,7690,0
|
|
20240503,124400,108090010,7690,7660,7690,7660,4
|
|
20240503,124300,108059310,7640,7640,7640,7640,0
|
|
20240503,124200,108059310,7640,7640,7640,7640,0
|
|
20240503,124100,108059310,7640,7640,7640,7640,0
|
|
20240503,124000,108059310,7640,7640,7640,7640,0
|
|
20240503,123900,108059310,7640,7640,7640,7640,379
|
|
20240503,123800,105163750,7650,7650,7650,7650,0
|
|
20240503,123700,105163750,7650,7650,7650,7650,1
|
|
20240503,123600,105156100,7650,7650,7650,7650,72
|
|
20240503,123500,104605300,7650,7650,7650,7650,0
|
|
20240503,123400,104605300,7650,7650,7650,7650,0
|
|
20240503,123300,104605300,7650,7650,7650,7650,29
|
|
20240503,123200,104383450,7650,7650,7650,7650,0
|
|
20240503,123100,104383450,7650,7650,7650,7650,0
|
|
20240503,123000,104383450,7650,7650,7650,7650,0
|
|
20240503,122900,104383450,7650,7660,7660,7650,909
|
|
20240503,122800,97429550,7660,7660,7660,7660,0
|
|
20240503,122700,97429550,7660,7670,7670,7660,614
|
|
20240503,122600,92724380,7670,7670,7670,7670,0
|
|
20240503,122500,92724380,7670,7670,7670,7670,0
|
|
20240503,122400,92724380,7670,7670,7670,7670,0
|
|
20240503,122300,92724380,7670,7670,7670,7670,0
|
|
20240503,122200,92724380,7670,7670,7670,7670,0
|
|
20240503,122100,92724380,7670,7670,7670,7670,64
|
|
20240503,122000,92233500,7690,7690,7690,7690,0
|
|
20240503,121900,92233500,7690,7690,7690,7690,0
|
|
20240503,121800,92233500,7690,7690,7690,7690,0
|
|
20240503,121700,92233500,7690,7690,7690,7690,0
|
|
20240503,121600,92233500,7690,7700,7700,7680,190
|
|
20240503,121500,90773900,7700,7700,7700,7700,10
|
|
20240503,121400,90696900,7690,7690,7690,7690,0
|
|
20240503,121300,90696900,7690,7690,7690,7690,0
|
|
20240503,121200,90696900,7690,7690,7690,7690,0
|
|
20240503,121100,90696900,7690,7690,7690,7690,0
|
|
20240503,121000,90696900,7690,7690,7690,7690,0
|
|
20240503,120900,90696900,7690,7690,7690,7690,0
|
|
20240503,120800,90696900,7690,7690,7690,7690,0
|
|
20240503,120700,90696900,7690,7690,7690,7690,1
|
|
20240503,120600,90689210,7700,7700,7700,7700,0
|
|
20240503,120500,90689210,7700,7700,7700,7700,0
|
|
20240503,120400,90689210,7700,7700,7700,7700,0
|
|
20240503,120300,90689210,7700,7700,7700,7700,30
|
|
20240503,120200,90458210,7700,7700,7700,7700,5
|
|
20240503,120100,90419710,7700,7700,7700,7700,0
|
|
20240503,120000,90419710,7700,7700,7700,7700,21
|
|
20240503,115900,90258010,7700,7700,7700,7700,0
|
|
20240503,115800,90258010,7700,7680,7700,7680,67
|
|
20240503,115700,89742660,7690,7690,7690,7690,19
|
|
20240503,115600,89596550,7690,7690,7690,7690,0
|
|
20240503,115500,89596550,7690,7690,7690,7690,2
|
|
20240503,115400,89581170,7690,7690,7690,7690,0
|
|
20240503,115300,89581170,7690,7690,7690,7690,0
|
|
20240503,115200,89581170,7690,7690,7690,7690,0
|
|
20240503,115100,89581170,7690,7690,7690,7690,0
|
|
20240503,115000,89581170,7690,7690,7690,7690,0
|
|
20240503,114900,89581170,7690,7690,7690,7690,0
|
|
20240503,114800,89581170,7690,7690,7690,7690,0
|
|
20240503,114700,89581170,7690,7690,7690,7690,0
|
|
20240503,114600,89581170,7690,7690,7690,7690,0
|
|
20240503,114500,89581170,7690,7690,7690,7690,0
|
|
20240503,114400,89581170,7690,7690,7690,7690,0
|
|
20240503,114300,89581170,7690,7690,7690,7690,0
|
|
20240503,114200,89581170,7690,7690,7690,7690,0
|
|
20240503,114100,89581170,7690,7690,7690,7690,4
|
|
20240503,114000,89550410,7680,7680,7680,7680,0
|
|
20240503,113900,89550410,7680,7680,7680,7680,0
|
|
20240503,113800,89550410,7680,7680,7680,7680,0
|
|
20240503,113700,89550410,7680,7680,7680,7680,0
|
|
20240503,113600,89550410,7680,7680,7680,7680,0
|
|
20240503,113500,89550410,7680,7680,7680,7680,0
|
|
20240503,113400,89550410,7680,7680,7680,7680,0
|
|
20240503,113300,89550410,7680,7680,7680,7680,0
|
|
20240503,113200,89550410,7680,7680,7680,7680,1
|
|
20240503,113100,89542730,7690,7690,7690,7690,0
|
|
20240503,113000,89542730,7690,7690,7690,7690,0
|
|
20240503,112900,89542730,7690,7690,7690,7690,0
|
|
20240503,112800,89542730,7690,7690,7690,7690,0
|
|
20240503,112700,89542730,7690,7690,7690,7690,0
|
|
20240503,112600,89542730,7690,7690,7690,7690,0
|
|
20240503,112500,89542730,7690,7690,7690,7690,0
|
|
20240503,112400,89542730,7690,7690,7690,7690,0
|
|
20240503,112300,89542730,7690,7690,7690,7690,0
|
|
20240503,112200,89542730,7690,7690,7690,7690,0
|
|
20240503,112100,89542730,7690,7690,7690,7690,0
|
|
20240503,112000,89542730,7690,7690,7690,7690,0
|
|
20240503,111900,89542730,7690,7690,7690,7690,1
|
|
20240503,111800,89535040,7680,7680,7680,7680,0
|
|
20240503,111700,89535040,7680,7680,7680,7680,0
|
|
20240503,111600,89535040,7680,7680,7680,7680,0
|
|
20240503,111500,89535040,7680,7680,7680,7680,0
|
|
20240503,111400,89535040,7680,7680,7680,7680,0
|
|
20240503,111300,89535040,7680,7680,7680,7680,0
|
|
20240503,111200,89535040,7680,7680,7680,7680,0
|
|
20240503,111100,89535040,7680,7680,7680,7680,31
|
|
20240503,111000,89296960,7670,7670,7670,7670,13
|
|
20240503,110900,89197250,7680,7680,7680,7680,0
|
|
20240503,110800,89197250,7680,7680,7680,7680,0
|
|
20240503,110700,89197250,7680,7680,7680,7680,0
|
|
20240503,110600,89197250,7680,7680,7680,7680,0
|
|
20240503,110500,89197250,7680,7680,7680,7680,0
|
|
20240503,110400,89197250,7680,7680,7680,7680,0
|
|
20240503,110300,89197250,7680,7670,7680,7670,288
|
|
20240503,110200,86986290,7680,7680,7680,7680,0
|
|
20240503,110100,86986290,7680,7680,7680,7680,69
|
|
20240503,110000,86456370,7680,7690,7690,7680,13
|
|
20240503,105900,86356520,7690,7690,7690,7690,0
|
|
20240503,105800,86356520,7690,7690,7690,7690,0
|
|
20240503,105700,86356520,7690,7690,7690,7690,0
|
|
20240503,105600,86356520,7690,7690,7690,7690,0
|
|
20240503,105500,86356520,7690,7690,7690,7690,1
|
|
20240503,105400,86348830,7690,7690,7690,7690,1
|
|
20240503,105300,86341140,7690,7690,7690,7690,1
|
|
20240503,105200,86333450,7690,7690,7690,7690,0
|
|
20240503,105100,86333450,7690,7690,7690,7690,9
|
|
20240503,105000,86264240,7690,7690,7690,7690,0
|
|
20240503,104900,86264240,7690,7690,7690,7690,0
|
|
20240503,104800,86264240,7690,7690,7690,7690,65
|
|
20240503,104700,85764390,7690,7690,7690,7690,2
|
|
20240503,104600,85749010,7680,7680,7680,7680,0
|
|
20240503,104500,85749010,7680,7680,7680,7680,0
|
|
20240503,104400,85749010,7680,7680,7680,7680,19
|
|
20240503,104300,85603090,7670,7670,7670,7670,0
|
|
20240503,104200,85603090,7670,7670,7670,7670,0
|
|
20240503,104100,85603090,7670,7670,7670,7670,0
|
|
20240503,104000,85603090,7670,7670,7670,7670,0
|
|
20240503,103900,85603090,7670,7670,7670,7670,200
|
|
20240503,103800,84069090,7680,7680,7680,7680,255
|
|
20240503,103700,82110690,7690,7690,7690,7690,1
|
|
20240503,103600,82103000,7690,7690,7690,7690,16
|
|
20240503,103500,81979960,7690,7690,7690,7690,0
|
|
20240503,103400,81979960,7690,7690,7690,7690,0
|
|
20240503,103300,81979960,7690,7690,7690,7690,0
|
|
20240503,103200,81979960,7690,7690,7690,7690,7
|
|
20240503,103100,81926130,7700,7700,7700,7700,0
|
|
20240503,103000,81926130,7700,7700,7700,7700,0
|
|
20240503,102900,81926130,7700,7700,7700,7700,0
|
|
20240503,102800,81926130,7700,7700,7700,7700,0
|
|
20240503,102700,81926130,7700,7700,7700,7700,0
|
|
20240503,102600,81926130,7700,7700,7700,7700,35
|
|
20240503,102500,81656630,7700,7700,7700,7700,5
|
|
20240503,102400,81618130,7700,7690,7700,7690,460
|
|
20240503,102300,78077730,7690,7690,7690,7690,4
|
|
20240503,102200,78046970,7680,7680,7680,7680,0
|
|
20240503,102100,78046970,7680,7680,7680,7680,333
|
|
20240503,102000,75489530,7690,7690,7690,7690,18
|
|
20240503,101900,75351110,7700,7700,7700,7700,300
|
|
20240503,101800,73041110,7710,7710,7710,7710,0
|
|
20240503,101700,73041110,7710,7710,7710,7710,0
|
|
20240503,101600,73041110,7710,7710,7710,7710,0
|
|
20240503,101500,73041110,7710,7710,7710,7710,0
|
|
20240503,101400,73041110,7710,7680,7710,7680,369
|
|
20240503,101300,70205290,7690,7690,7690,7690,0
|
|
20240503,101200,70205290,7690,7690,7690,7690,1
|
|
20240503,101100,70197600,7680,7680,7680,7680,0
|
|
20240503,101000,70197600,7680,7680,7680,7680,100
|
|
20240503,100900,69429600,7690,7690,7690,7690,0
|
|
20240503,100800,69429600,7690,7690,7690,7690,0
|
|
20240503,100700,69429600,7690,7690,7690,7690,50
|
|
20240503,100600,69045100,7690,7690,7690,7690,0
|
|
20240503,100500,69045100,7690,7690,7690,7690,0
|
|
20240503,100400,69045100,7690,7690,7690,7690,2
|
|
20240503,100300,69029720,7690,7690,7690,7690,0
|
|
20240503,100200,69029720,7690,7690,7690,7690,0
|
|
20240503,100100,69029720,7690,7690,7690,7690,0
|
|
20240503,100000,69029720,7690,7680,7690,7680,75
|
|
20240503,095900,68453670,7680,7680,7680,7680,4
|
|
20240503,095800,68422950,7680,7690,7690,7680,396
|
|
20240503,095700,65377910,7710,7700,7710,7700,73
|
|
20240503,095600,64815780,7710,7710,7710,7710,1
|
|
20240503,095500,64808070,7710,7710,7710,7710,0
|
|
20240503,095400,64808070,7710,7710,7710,7710,1
|
|
20240503,095300,64800360,7710,7710,7710,7710,0
|
|
20240503,095200,64800360,7710,7710,7710,7710,0
|
|
20240503,095100,64800360,7710,7710,7710,7710,0
|
|
20240503,095000,64800360,7710,7700,7710,7700,12
|
|
20240503,094900,64707940,7710,7710,7710,7710,0
|
|
20240503,094800,64707940,7710,7690,7710,7690,102
|
|
20240503,094700,63923520,7710,7710,7710,7710,0
|
|
20240503,094600,63923520,7710,7710,7710,7710,0
|
|
20240503,094500,63923520,7710,7710,7710,7710,0
|
|
20240503,094400,63923520,7710,7710,7710,7710,0
|
|
20240503,094300,63923520,7710,7710,7710,7710,0
|
|
20240503,094200,63923520,7710,7690,7710,7690,173
|
|
20240503,094100,62593110,7690,7690,7690,7690,2
|
|
20240503,094000,62577730,7680,7670,7680,7650,1282
|
|
20240503,093900,52765250,7670,7670,7670,7670,10
|
|
20240503,093800,52688550,7670,7680,7690,7660,310
|
|
20240503,093700,50312870,7680,7670,7680,7670,101
|
|
20240503,093600,49538190,7670,7680,7680,7670,496
|
|
20240503,093500,45732460,7690,7690,7690,7690,0
|
|
20240503,093400,45732460,7690,7690,7690,7690,22
|
|
20240503,093300,45563280,7700,7700,7700,7700,125
|
|
20240503,093200,44600780,7720,7720,7720,7720,0
|
|
20240503,093100,44600780,7720,7700,7720,7700,94
|
|
20240503,093000,43876910,7690,7690,7690,7690,0
|
|
20240503,092900,43876910,7690,7700,7700,7690,14
|
|
20240503,092800,43769170,7690,7680,7700,7680,126
|
|
20240503,092700,42801280,7690,7690,7690,7690,0
|
|
20240503,092600,42801280,7690,7710,7710,7690,3295
|
|
20240503,092500,17429750,7720,7720,7720,7720,0
|
|
20240503,092400,17429750,7720,7720,7720,7720,7
|
|
20240503,092300,17375710,7720,7720,7720,7720,1
|
|
20240503,092200,17367990,7720,7720,7720,7720,2
|
|
20240503,092100,17352550,7720,7720,7720,7720,4
|
|
20240503,092000,17321670,7720,7720,7720,7720,0
|
|
20240503,091900,17321670,7720,7720,7720,7720,0
|
|
20240503,091800,17321670,7720,7710,7720,7710,37
|
|
20240503,091700,17036280,7710,7710,7710,7710,5
|
|
20240503,091600,16997730,7710,7710,7710,7710,0
|
|
20240503,091500,16997730,7710,7710,7710,7710,11
|
|
20240503,091400,16912920,7730,7730,7730,7730,0
|
|
20240503,091300,16912920,7730,7730,7730,7730,18
|
|
20240503,091200,16773780,7720,7720,7720,7720,15
|
|
20240503,091100,16657980,7730,7730,7730,7720,25
|
|
20240503,091000,16464900,7730,7740,7740,7730,6
|
|
20240503,090900,16418480,7730,7730,7730,7730,35
|
|
20240503,090800,16147930,7720,7720,7720,7720,0
|
|
20240503,090700,16147930,7720,7720,7720,7720,0
|
|
20240503,090600,16147930,7720,7720,7720,7720,300
|
|
20240503,090500,13831930,7740,7740,7740,7740,96
|
|
20240503,090400,13088890,7740,7740,7740,7740,0
|
|
20240503,090300,13088890,7740,7720,7740,7720,137
|
|
20240503,090200,12028540,7720,7720,7720,7720,252
|
|
20240503,090100,10083100,7710,7730,7800,7710,1002
|
|
20240503,090000,2277400,7720,7720,7720,7720,295
|