620 lines
31 KiB
CSV
620 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,191700,49688920,11200,11200,11200,11200,512
|
|
20240503,191600,49688920,11200,11200,11200,11200,0
|
|
20240503,191500,49688920,11200,11200,11200,11200,0
|
|
20240503,191400,49688920,11200,11200,11200,11200,0
|
|
20240503,191300,49688920,11200,11200,11200,11200,0
|
|
20240503,191200,49688920,11200,11200,11200,11200,0
|
|
20240503,191100,49688920,11200,11200,11200,11200,0
|
|
20240503,191000,49688920,11200,11200,11200,11200,0
|
|
20240503,190900,49688920,11200,11200,11200,11200,0
|
|
20240503,190800,49688920,11200,11200,11200,11200,0
|
|
20240503,190700,49688920,11200,11200,11200,11200,0
|
|
20240503,190600,49688920,11200,11200,11200,11200,0
|
|
20240503,190500,49688920,11200,11200,11200,11200,0
|
|
20240503,190400,49688920,11200,11200,11200,11200,0
|
|
20240503,190300,49688920,11200,11200,11200,11200,0
|
|
20240503,190200,49688920,11200,11200,11200,11200,0
|
|
20240503,190100,49688920,11200,11200,11200,11200,0
|
|
20240503,190000,49688920,11200,11200,11200,11200,0
|
|
20240503,185900,49688920,11200,11200,11200,11200,0
|
|
20240503,185800,49688920,11200,11200,11200,11200,0
|
|
20240503,185700,49688920,11200,11200,11200,11200,0
|
|
20240503,185600,49688920,11200,11200,11200,11200,0
|
|
20240503,185500,49688920,11200,11200,11200,11200,0
|
|
20240503,185400,49688920,11200,11200,11200,11200,0
|
|
20240503,185300,49688920,11200,11200,11200,11200,0
|
|
20240503,185200,49688920,11200,11200,11200,11200,0
|
|
20240503,185100,49688920,11200,11200,11200,11200,0
|
|
20240503,185000,49688920,11200,11200,11200,11200,0
|
|
20240503,184900,49688920,11200,11200,11200,11200,0
|
|
20240503,184800,49688920,11200,11200,11200,11200,0
|
|
20240503,184700,49688920,11200,11200,11200,11200,512
|
|
20240503,184600,49688920,11200,11200,11200,11200,0
|
|
20240503,184500,49688920,11200,11200,11200,11200,0
|
|
20240503,184400,49688920,11200,11200,11200,11200,0
|
|
20240503,184300,49688920,11200,11200,11200,11200,0
|
|
20240503,184200,49688920,11200,11200,11200,11200,0
|
|
20240503,184100,49688920,11200,11200,11200,11200,0
|
|
20240503,184000,49688920,11200,11200,11200,11200,0
|
|
20240503,183900,49688920,11200,11200,11200,11200,0
|
|
20240503,183800,49688920,11200,11200,11200,11200,0
|
|
20240503,183700,49688920,11200,11200,11200,11200,0
|
|
20240503,183600,49688920,11200,11200,11200,11200,0
|
|
20240503,183500,49688920,11200,11200,11200,11200,0
|
|
20240503,183400,49688920,11200,11200,11200,11200,0
|
|
20240503,183300,49688920,11200,11200,11200,11200,0
|
|
20240503,183200,49688920,11200,11200,11200,11200,0
|
|
20240503,183100,49688920,11200,11200,11200,11200,0
|
|
20240503,183000,49688920,11200,11200,11200,11200,0
|
|
20240503,182900,49688920,11200,11200,11200,11200,0
|
|
20240503,182800,49688920,11200,11200,11200,11200,0
|
|
20240503,182700,49688920,11200,11200,11200,11200,0
|
|
20240503,182600,49688920,11200,11200,11200,11200,0
|
|
20240503,182500,49688920,11200,11200,11200,11200,0
|
|
20240503,182400,49688920,11200,11200,11200,11200,0
|
|
20240503,182300,49688920,11200,11200,11200,11200,0
|
|
20240503,182200,49688920,11200,11200,11200,11200,0
|
|
20240503,182100,49688920,11200,11200,11200,11200,0
|
|
20240503,182000,49688920,11200,11200,11200,11200,0
|
|
20240503,181900,49688920,11200,11200,11200,11200,0
|
|
20240503,181800,49688920,11200,11200,11200,11200,0
|
|
20240503,181700,49688920,11200,11200,11200,11200,512
|
|
20240503,181600,49688920,11200,11200,11200,11200,0
|
|
20240503,181500,49688920,11200,11200,11200,11200,0
|
|
20240503,181400,49688920,11200,11200,11200,11200,0
|
|
20240503,181300,49688920,11200,11200,11200,11200,0
|
|
20240503,181200,49688920,11200,11200,11200,11200,0
|
|
20240503,181100,49688920,11200,11200,11200,11200,0
|
|
20240503,181000,49688920,11200,11200,11200,11200,0
|
|
20240503,180900,49688920,11200,11200,11200,11200,0
|
|
20240503,180800,49688920,11200,11200,11200,11200,0
|
|
20240503,180700,49688920,11200,11200,11200,11200,0
|
|
20240503,180600,49688920,11200,11200,11200,11200,0
|
|
20240503,180500,49688920,11200,11200,11200,11200,0
|
|
20240503,180400,49688920,11200,11200,11200,11200,0
|
|
20240503,180300,49688920,11200,11200,11200,11200,0
|
|
20240503,180200,49688920,11200,11200,11200,11200,0
|
|
20240503,180100,49688920,11200,11200,11200,11200,0
|
|
20240503,180000,49688920,11200,11200,11200,11200,0
|
|
20240503,175900,49688920,11200,11200,11200,11200,0
|
|
20240503,175800,49688920,11200,11200,11200,11200,0
|
|
20240503,175700,49688920,11200,11200,11200,11200,0
|
|
20240503,175600,49688920,11200,11200,11200,11200,0
|
|
20240503,175500,49688920,11200,11200,11200,11200,0
|
|
20240503,175400,49688920,11200,11200,11200,11200,0
|
|
20240503,175300,49688920,11200,11200,11200,11200,0
|
|
20240503,175200,49688920,11200,11200,11200,11200,0
|
|
20240503,175100,49688920,11200,11200,11200,11200,0
|
|
20240503,175000,49688920,11200,11200,11200,11200,0
|
|
20240503,174900,49688920,11200,11200,11200,11200,0
|
|
20240503,174800,49688920,11200,11200,11200,11200,0
|
|
20240503,174700,49688920,11200,11200,11200,11200,512
|
|
20240503,174600,49688920,11200,11200,11200,11200,0
|
|
20240503,174500,49688920,11200,11200,11200,11200,0
|
|
20240503,174400,49688920,11200,11200,11200,11200,0
|
|
20240503,174300,49688920,11200,11200,11200,11200,0
|
|
20240503,174200,49688920,11200,11200,11200,11200,0
|
|
20240503,174100,49688920,11200,11200,11200,11200,0
|
|
20240503,174000,49688920,11200,11200,11200,11200,0
|
|
20240503,173900,49688920,11200,11200,11200,11200,0
|
|
20240503,173800,49688920,11200,11200,11200,11200,0
|
|
20240503,173700,49688920,11200,11200,11200,11200,0
|
|
20240503,173600,49688920,11200,11200,11200,11200,0
|
|
20240503,173500,49688920,11200,11200,11200,11200,0
|
|
20240503,173400,49688920,11200,11200,11200,11200,0
|
|
20240503,173300,49688920,11200,11200,11200,11200,0
|
|
20240503,173200,49688920,11200,11200,11200,11200,0
|
|
20240503,173100,49688920,11200,11200,11200,11200,0
|
|
20240503,173000,49688920,11200,11200,11200,11200,0
|
|
20240503,172900,49688920,11200,11200,11200,11200,0
|
|
20240503,172800,49688920,11200,11200,11200,11200,0
|
|
20240503,172700,49688920,11200,11200,11200,11200,0
|
|
20240503,172600,49688920,11200,11200,11200,11200,0
|
|
20240503,172500,49688920,11200,11200,11200,11200,0
|
|
20240503,172400,49688920,11200,11200,11200,11200,0
|
|
20240503,172300,49688920,11200,11200,11200,11200,0
|
|
20240503,172200,49688920,11200,11200,11200,11200,0
|
|
20240503,172100,49688920,11200,11200,11200,11200,0
|
|
20240503,172000,49688920,11200,11200,11200,11200,0
|
|
20240503,171900,49688920,11200,11200,11200,11200,0
|
|
20240503,171800,49688920,11200,11200,11200,11200,0
|
|
20240503,171700,49688920,11200,11200,11200,11200,512
|
|
20240503,171600,49688920,11200,11200,11200,11200,0
|
|
20240503,171500,49688920,11200,11200,11200,11200,0
|
|
20240503,171400,49688920,11200,11200,11200,11200,0
|
|
20240503,171300,49688920,11200,11200,11200,11200,0
|
|
20240503,171200,49688920,11200,11200,11200,11200,0
|
|
20240503,171100,49688920,11200,11200,11200,11200,0
|
|
20240503,171000,49688920,11200,11200,11200,11200,0
|
|
20240503,170900,49688920,11200,11200,11200,11200,0
|
|
20240503,170800,49688920,11200,11200,11200,11200,0
|
|
20240503,170700,49688920,11200,11200,11200,11200,0
|
|
20240503,170600,49688920,11200,11200,11200,11200,0
|
|
20240503,170500,49688920,11200,11200,11200,11200,0
|
|
20240503,170400,49688920,11200,11200,11200,11200,0
|
|
20240503,170300,49688920,11200,11200,11200,11200,0
|
|
20240503,170200,49688920,11200,11200,11200,11200,0
|
|
20240503,170100,49688920,11200,11200,11200,11200,0
|
|
20240503,170000,49688920,11200,11200,11200,11200,0
|
|
20240503,165900,49688920,11200,11200,11200,11200,0
|
|
20240503,165800,49688920,11200,11200,11200,11200,0
|
|
20240503,165700,49688920,11200,11200,11200,11200,0
|
|
20240503,165600,49688920,11200,11200,11200,11200,0
|
|
20240503,165500,49688920,11200,11200,11200,11200,0
|
|
20240503,165400,49688920,11200,11200,11200,11200,0
|
|
20240503,165300,49688920,11200,11200,11200,11200,0
|
|
20240503,165200,49688920,11200,11200,11200,11200,0
|
|
20240503,165100,49688920,11200,11200,11200,11200,0
|
|
20240503,165000,49688920,11200,11200,11200,11200,0
|
|
20240503,164900,49688920,11200,11200,11200,11200,0
|
|
20240503,164800,49688920,11200,11200,11200,11200,0
|
|
20240503,164700,49688920,11200,11200,11200,11200,512
|
|
20240503,164600,49688920,11200,11200,11200,11200,0
|
|
20240503,164500,49688920,11200,11200,11200,11200,0
|
|
20240503,164400,49688920,11200,11200,11200,11200,0
|
|
20240503,164300,49688920,11200,11200,11200,11200,0
|
|
20240503,164200,49688920,11200,11200,11200,11200,0
|
|
20240503,164100,49688920,11200,11200,11200,11200,0
|
|
20240503,164000,49688920,11200,11200,11200,11200,0
|
|
20240503,163900,49688920,11200,11200,11200,11200,0
|
|
20240503,163800,49688920,11200,11200,11200,11200,0
|
|
20240503,163700,49688920,11200,11200,11200,11200,0
|
|
20240503,163600,49688920,11200,11200,11200,11200,0
|
|
20240503,163500,49688920,11200,11200,11200,11200,0
|
|
20240503,163400,49688920,11200,11200,11200,11200,0
|
|
20240503,163300,49688920,11200,11200,11200,11200,0
|
|
20240503,163200,49688920,11200,11200,11200,11200,0
|
|
20240503,163100,49688920,11200,11200,11200,11200,0
|
|
20240503,163000,49688920,11200,11200,11200,11200,0
|
|
20240503,162900,49688920,11200,11200,11200,11200,0
|
|
20240503,162800,49688920,11200,11200,11200,11200,0
|
|
20240503,162700,49688920,11200,11200,11200,11200,0
|
|
20240503,162600,49688920,11200,11200,11200,11200,0
|
|
20240503,162500,49688920,11200,11200,11200,11200,0
|
|
20240503,162400,49688920,11200,11200,11200,11200,0
|
|
20240503,162300,49688920,11200,11200,11200,11200,0
|
|
20240503,162200,49688920,11200,11200,11200,11200,0
|
|
20240503,162100,49688920,11200,11200,11200,11200,0
|
|
20240503,162000,49688920,11200,11200,11200,11200,0
|
|
20240503,161900,49688920,11200,11200,11200,11200,0
|
|
20240503,161800,49688920,11200,11200,11200,11200,0
|
|
20240503,161700,49688920,11200,11200,11200,11200,512
|
|
20240503,161600,49688920,11200,11200,11200,11200,0
|
|
20240503,161500,49688920,11200,11200,11200,11200,0
|
|
20240503,161400,49688920,11200,11200,11200,11200,0
|
|
20240503,161300,49688920,11200,11200,11200,11200,0
|
|
20240503,161200,49688920,11200,11200,11200,11200,0
|
|
20240503,161100,49688920,11200,11200,11200,11200,0
|
|
20240503,161000,49688920,11200,11200,11200,11200,0
|
|
20240503,160900,49688920,11200,11200,11200,11200,0
|
|
20240503,160800,49688920,11200,11200,11200,11200,0
|
|
20240503,160700,49688920,11200,11200,11200,11200,0
|
|
20240503,160600,49688920,11200,11200,11200,11200,0
|
|
20240503,160500,49688920,11200,11200,11200,11200,0
|
|
20240503,160400,49688920,11200,11200,11200,11200,0
|
|
20240503,160300,49688920,11200,11200,11200,11200,0
|
|
20240503,160200,49688920,11200,11200,11200,11200,0
|
|
20240503,160100,49688920,11200,11200,11200,11200,0
|
|
20240503,160000,49688920,11200,11200,11200,11200,0
|
|
20240503,155900,49688920,11200,11200,11200,11200,0
|
|
20240503,155800,49688920,11200,11200,11200,11200,0
|
|
20240503,155700,49688920,11200,11200,11200,11200,0
|
|
20240503,155600,49688920,11200,11200,11200,11200,0
|
|
20240503,155500,49688920,11200,11200,11200,11200,0
|
|
20240503,155400,49688920,11200,11200,11200,11200,0
|
|
20240503,155300,49688920,11200,11200,11200,11200,0
|
|
20240503,155200,49688920,11200,11200,11200,11200,0
|
|
20240503,155100,49688920,11200,11200,11200,11200,0
|
|
20240503,155000,49688920,11200,11200,11200,11200,0
|
|
20240503,154900,49688920,11200,11200,11200,11200,0
|
|
20240503,154800,49688920,11200,11200,11200,11200,0
|
|
20240503,154700,49688920,11200,11200,11200,11200,512
|
|
20240503,154600,49688920,11200,11200,11200,11200,0
|
|
20240503,154500,49688920,11200,11200,11200,11200,0
|
|
20240503,154400,49688920,11200,11200,11200,11200,0
|
|
20240503,154300,49688920,11200,11200,11200,11200,0
|
|
20240503,154200,49688920,11200,11200,11200,11200,0
|
|
20240503,154100,49688920,11200,11200,11200,11200,0
|
|
20240503,154000,49688920,11200,11200,11200,11200,0
|
|
20240503,153900,49688920,11200,11200,11200,11200,0
|
|
20240503,153800,49688920,11200,11200,11200,11200,0
|
|
20240503,153700,49688920,11200,11200,11200,11200,0
|
|
20240503,153600,49688920,11200,11200,11200,11200,0
|
|
20240503,153500,49688920,11200,11200,11200,11200,0
|
|
20240503,153400,49688920,11200,11200,11200,11200,0
|
|
20240503,153300,49688920,11200,11200,11200,11200,0
|
|
20240503,153200,49688920,11200,11200,11200,11200,0
|
|
20240503,153100,49688920,11200,11200,11200,11200,0
|
|
20240503,153000,49688920,11200,11200,11200,11200,512
|
|
20240503,152900,43954520,11240,11240,11240,11240,0
|
|
20240503,152800,43954520,11240,11240,11240,11240,0
|
|
20240503,152700,43954520,11240,11240,11240,11240,0
|
|
20240503,152600,43954520,11240,11240,11240,11240,0
|
|
20240503,152500,43954520,11240,11240,11240,11240,0
|
|
20240503,152400,43954520,11240,11240,11240,11240,0
|
|
20240503,152300,43954520,11240,11240,11240,11240,0
|
|
20240503,152200,43954520,11240,11240,11240,11240,0
|
|
20240503,152100,43954520,11240,11240,11240,11240,0
|
|
20240503,152000,43954520,11240,11240,11240,11240,0
|
|
20240503,151900,43954520,11240,11240,11240,11240,0
|
|
20240503,151800,43954520,11240,11240,11240,11240,150
|
|
20240503,151700,42268520,11240,11240,11240,11240,0
|
|
20240503,151600,42268520,11240,11240,11240,11240,0
|
|
20240503,151500,42268520,11240,11230,11240,11230,53
|
|
20240503,151400,41673300,11230,11230,11230,11230,0
|
|
20240503,151300,41673300,11230,11230,11230,11230,0
|
|
20240503,151200,41673300,11230,11120,11230,11120,4
|
|
20240503,151100,41628710,11250,11250,11250,11250,0
|
|
20240503,151000,41628710,11250,11250,11250,11250,10
|
|
20240503,150900,41516210,11250,11240,11250,11240,30
|
|
20240503,150800,41178720,11250,11250,11250,11250,0
|
|
20240503,150700,41178720,11250,11250,11250,11250,0
|
|
20240503,150600,41178720,11250,11250,11250,11250,0
|
|
20240503,150500,41178720,11250,11240,11250,11240,36
|
|
20240503,150400,40773730,11250,11250,11250,11250,0
|
|
20240503,150300,40773730,11250,11230,11250,11230,49
|
|
20240503,150200,40222770,11230,11230,11230,11230,0
|
|
20240503,150100,40222770,11230,11210,11230,11210,154
|
|
20240503,150000,38496130,11200,11200,11200,11200,100
|
|
20240503,145900,37376130,11210,11170,11210,11170,205
|
|
20240503,145800,35083910,11170,11170,11170,11170,1
|
|
20240503,145700,35072740,11160,11160,11160,11160,182
|
|
20240503,145600,33041620,11170,11170,11170,11170,0
|
|
20240503,145500,33041620,11170,11170,11170,11170,0
|
|
20240503,145400,33041620,11170,11150,11170,11080,37
|
|
20240503,145300,32629750,11150,11150,11150,11150,0
|
|
20240503,145200,32629750,11150,11150,11150,11150,0
|
|
20240503,145100,32629750,11150,11150,11150,11150,2
|
|
20240503,145000,32607450,11170,11170,11170,11170,0
|
|
20240503,144900,32607450,11170,11170,11170,11170,0
|
|
20240503,144800,32607450,11170,11170,11170,11170,0
|
|
20240503,144700,32607450,11170,11170,11170,11170,0
|
|
20240503,144600,32607450,11170,11170,11170,11170,0
|
|
20240503,144500,32607450,11170,11170,11170,11170,0
|
|
20240503,144400,32607450,11170,11170,11170,11170,0
|
|
20240503,144300,32607450,11170,11170,11170,11170,2
|
|
20240503,144200,32585110,11070,11070,11070,11070,0
|
|
20240503,144100,32585110,11070,11070,11070,11070,0
|
|
20240503,144000,32585110,11070,11070,11070,11070,0
|
|
20240503,143900,32585110,11070,11070,11070,11070,0
|
|
20240503,143800,32585110,11070,11070,11070,11070,0
|
|
20240503,143700,32585110,11070,11070,11070,11070,0
|
|
20240503,143600,32585110,11070,11070,11070,11070,0
|
|
20240503,143500,32585110,11070,11070,11070,11070,0
|
|
20240503,143400,32585110,11070,11070,11070,11070,0
|
|
20240503,143300,32585110,11070,11070,11070,11070,0
|
|
20240503,143200,32585110,11070,11070,11070,11070,0
|
|
20240503,143100,32585110,11070,11070,11070,11070,0
|
|
20240503,143000,32585110,11070,11070,11070,11070,0
|
|
20240503,142900,32585110,11070,11070,11070,11070,0
|
|
20240503,142800,32585110,11070,11070,11070,11070,0
|
|
20240503,142700,32585110,11070,11070,11070,11070,41
|
|
20240503,142600,32131240,11270,11270,11270,11270,0
|
|
20240503,142500,32131240,11270,11270,11270,11270,0
|
|
20240503,142400,32131240,11270,11270,11270,11270,0
|
|
20240503,142300,32131240,11270,11270,11270,11270,0
|
|
20240503,142200,32131240,11270,11270,11270,11270,0
|
|
20240503,142100,32131240,11270,11270,11270,11270,0
|
|
20240503,142000,32131240,11270,11270,11270,11270,0
|
|
20240503,141900,32131240,11270,11270,11270,11270,0
|
|
20240503,141800,32131240,11270,11270,11270,11270,0
|
|
20240503,141700,32131240,11270,11270,11270,11270,0
|
|
20240503,141600,32131240,11270,11270,11270,11270,0
|
|
20240503,141500,32131240,11270,11270,11270,11270,0
|
|
20240503,141400,32131240,11270,11270,11270,11270,0
|
|
20240503,141300,32131240,11270,11270,11270,11270,0
|
|
20240503,141200,32131240,11270,11270,11270,11270,0
|
|
20240503,141100,32131240,11270,11270,11270,11270,0
|
|
20240503,141000,32131240,11270,11270,11270,11270,0
|
|
20240503,140900,32131240,11270,11270,11270,11270,0
|
|
20240503,140800,32131240,11270,11270,11270,11270,0
|
|
20240503,140700,32131240,11270,11270,11270,11270,0
|
|
20240503,140600,32131240,11270,11270,11270,11270,0
|
|
20240503,140500,32131240,11270,11270,11270,11270,0
|
|
20240503,140400,32131240,11270,11260,11270,11260,7
|
|
20240503,140300,32052410,11280,11240,11290,11240,23
|
|
20240503,140200,31793180,11250,11200,11260,11200,218
|
|
20240503,140100,29343610,11250,10970,11250,10970,550
|
|
20240503,140000,23192560,10970,10970,10970,10970,99
|
|
20240503,135900,22106530,10970,10970,10970,10970,17
|
|
20240503,135800,21920040,10930,10990,10990,10930,34
|
|
20240503,135700,21548300,11180,11180,11180,11180,0
|
|
20240503,135600,21548300,11180,11180,11180,11180,0
|
|
20240503,135500,21548300,11180,10910,11180,10910,100
|
|
20240503,135400,20440740,10870,10880,10880,10870,50
|
|
20240503,135300,19897180,11030,10990,11030,10990,7
|
|
20240503,135200,19820210,10970,10910,10970,10910,98
|
|
20240503,135100,18748460,10900,10870,10900,10870,122
|
|
20240503,135000,17419320,10870,10870,10870,10870,0
|
|
20240503,134900,17419320,10870,10870,10870,10870,0
|
|
20240503,134800,17419320,10870,10870,10870,10870,0
|
|
20240503,134700,17419320,10870,10870,10870,10870,0
|
|
20240503,134600,17419320,10870,10870,10870,10870,0
|
|
20240503,134500,17419320,10870,10870,10870,10870,0
|
|
20240503,134400,17419320,10870,10870,10870,10870,0
|
|
20240503,134300,17419320,10870,10870,10870,10870,0
|
|
20240503,134200,17419320,10870,10870,10870,10870,0
|
|
20240503,134100,17419320,10870,10870,10870,10870,0
|
|
20240503,134000,17419320,10870,10870,10870,10870,0
|
|
20240503,133900,17419320,10870,10870,10870,10870,0
|
|
20240503,133800,17419320,10870,10870,10870,10870,0
|
|
20240503,133700,17419320,10870,10870,10870,10870,9
|
|
20240503,133600,17321490,10870,10870,10870,10870,0
|
|
20240503,133500,17321490,10870,10870,10870,10870,0
|
|
20240503,133400,17321490,10870,10870,10870,10870,0
|
|
20240503,133300,17321490,10870,10870,10870,10870,0
|
|
20240503,133200,17321490,10870,10870,10870,10870,0
|
|
20240503,133100,17321490,10870,10870,10870,10870,0
|
|
20240503,133000,17321490,10870,10870,10870,10870,0
|
|
20240503,132900,17321490,10870,10870,10870,10870,0
|
|
20240503,132800,17321490,10870,10870,10870,10870,0
|
|
20240503,132700,17321490,10870,10870,10870,10870,5
|
|
20240503,132600,17267140,10860,10860,10860,10860,0
|
|
20240503,132500,17267140,10860,10860,10860,10860,9
|
|
20240503,132400,17169400,10860,10860,10860,10860,0
|
|
20240503,132300,17169400,10860,10860,10860,10860,0
|
|
20240503,132200,17169400,10860,10860,10860,10860,0
|
|
20240503,132100,17169400,10860,10860,10860,10860,0
|
|
20240503,132000,17169400,10860,10860,10860,10860,0
|
|
20240503,131900,17169400,10860,10860,10860,10860,1
|
|
20240503,131800,17158540,10870,10870,10870,10870,0
|
|
20240503,131700,17158540,10870,10870,10870,10870,0
|
|
20240503,131600,17158540,10870,10870,10870,10870,0
|
|
20240503,131500,17158540,10870,10870,10870,10870,2
|
|
20240503,131400,17136800,10870,10870,10870,10870,0
|
|
20240503,131300,17136800,10870,10870,10870,10870,0
|
|
20240503,131200,17136800,10870,10870,10870,10870,0
|
|
20240503,131100,17136800,10870,10870,10870,10870,1
|
|
20240503,131000,17125930,10870,10870,10870,10870,0
|
|
20240503,130900,17125930,10870,10870,10870,10870,0
|
|
20240503,130800,17125930,10870,10870,10870,10870,25
|
|
20240503,130700,16854180,10860,10860,10860,10860,0
|
|
20240503,130600,16854180,10860,10860,10860,10860,14
|
|
20240503,130500,16702140,10860,10860,10860,10860,0
|
|
20240503,130400,16702140,10860,10860,10860,10860,0
|
|
20240503,130300,16702140,10860,10860,10860,10860,0
|
|
20240503,130200,16702140,10860,10860,10860,10860,68
|
|
20240503,130100,15963660,10870,10870,10870,10870,0
|
|
20240503,130000,15963660,10870,10870,10870,10870,0
|
|
20240503,125900,15963660,10870,10870,10870,10870,0
|
|
20240503,125800,15963660,10870,10870,10870,10870,0
|
|
20240503,125700,15963660,10870,10870,10870,10870,30
|
|
20240503,125600,15637560,10870,10870,10870,10870,1
|
|
20240503,125500,15626690,10870,10870,10870,10870,5
|
|
20240503,125400,15572340,10870,10870,10870,10870,0
|
|
20240503,125300,15572340,10870,10870,10870,10870,0
|
|
20240503,125200,15572340,10870,10870,10870,10870,0
|
|
20240503,125100,15572340,10870,10870,10870,10870,0
|
|
20240503,125000,15572340,10870,10870,10870,10870,0
|
|
20240503,124900,15572340,10870,10870,10870,10870,0
|
|
20240503,124800,15572340,10870,10870,10870,10870,1
|
|
20240503,124700,15561470,10860,10860,10860,10860,0
|
|
20240503,124600,15561470,10860,10860,10860,10860,0
|
|
20240503,124500,15561470,10860,10860,10870,10860,11
|
|
20240503,124400,15442000,10860,10860,10860,10860,0
|
|
20240503,124300,15442000,10860,10860,10860,10860,40
|
|
20240503,124200,15007600,10860,10860,10860,10860,0
|
|
20240503,124100,15007600,10860,10860,10860,10860,0
|
|
20240503,124000,15007600,10860,10860,10860,10860,0
|
|
20240503,123900,15007600,10860,10860,10860,10860,0
|
|
20240503,123800,15007600,10860,10860,10860,10860,0
|
|
20240503,123700,15007600,10860,10860,10860,10860,0
|
|
20240503,123600,15007600,10860,10860,10860,10860,0
|
|
20240503,123500,15007600,10860,10860,10860,10860,0
|
|
20240503,123400,15007600,10860,10860,10860,10860,0
|
|
20240503,123300,15007600,10860,10860,10860,10860,0
|
|
20240503,123200,15007600,10860,10860,10860,10860,0
|
|
20240503,123100,15007600,10860,10860,10860,10860,0
|
|
20240503,123000,15007600,10860,10860,10860,10860,0
|
|
20240503,122900,15007600,10860,10860,10860,10860,0
|
|
20240503,122800,15007600,10860,10860,10860,10860,0
|
|
20240503,122700,15007600,10860,10860,10860,10860,0
|
|
20240503,122600,15007600,10860,10860,10860,10860,0
|
|
20240503,122500,15007600,10860,10860,10860,10860,1
|
|
20240503,122400,14996740,10860,10860,10860,10860,0
|
|
20240503,122300,14996740,10860,10860,10860,10860,0
|
|
20240503,122200,14996740,10860,10860,10860,10860,0
|
|
20240503,122100,14996740,10860,10860,10860,10860,0
|
|
20240503,122000,14996740,10860,10860,10860,10860,0
|
|
20240503,121900,14996740,10860,10860,10860,10860,0
|
|
20240503,121800,14996740,10860,10860,10860,10860,0
|
|
20240503,121700,14996740,10860,10860,10860,10860,0
|
|
20240503,121600,14996740,10860,10860,10860,10860,0
|
|
20240503,121500,14996740,10860,10860,10860,10860,0
|
|
20240503,121400,14996740,10860,10860,10860,10860,0
|
|
20240503,121300,14996740,10860,10860,10860,10860,14
|
|
20240503,121200,14844700,10860,10860,10860,10860,0
|
|
20240503,121100,14844700,10860,10860,10860,10860,0
|
|
20240503,121000,14844700,10860,10860,10860,10860,0
|
|
20240503,120900,14844700,10860,10860,10860,10860,0
|
|
20240503,120800,14844700,10860,10860,10860,10860,0
|
|
20240503,120700,14844700,10860,10860,10860,10860,0
|
|
20240503,120600,14844700,10860,10860,10860,10860,0
|
|
20240503,120500,14844700,10860,10860,10860,10860,0
|
|
20240503,120400,14844700,10860,10860,10860,10860,0
|
|
20240503,120300,14844700,10860,10860,10860,10860,0
|
|
20240503,120200,14844700,10860,10860,10860,10860,0
|
|
20240503,120100,14844700,10860,10860,10860,10860,0
|
|
20240503,120000,14844700,10860,10860,10860,10860,0
|
|
20240503,115900,14844700,10860,10860,10860,10860,0
|
|
20240503,115800,14844700,10860,10860,10860,10860,0
|
|
20240503,115700,14844700,10860,10860,10860,10860,0
|
|
20240503,115600,14844700,10860,10860,10860,10860,0
|
|
20240503,115500,14844700,10860,10860,10860,10860,1
|
|
20240503,115400,14833840,10890,10890,10890,10890,0
|
|
20240503,115300,14833840,10890,10890,10890,10890,0
|
|
20240503,115200,14833840,10890,10890,10890,10890,0
|
|
20240503,115100,14833840,10890,10890,10890,10890,15
|
|
20240503,115000,14670490,10890,10890,10890,10890,0
|
|
20240503,114900,14670490,10890,10890,10890,10890,0
|
|
20240503,114800,14670490,10890,10890,10890,10890,0
|
|
20240503,114700,14670490,10890,10890,10890,10890,0
|
|
20240503,114600,14670490,10890,10890,10890,10890,0
|
|
20240503,114500,14670490,10890,10890,10890,10890,0
|
|
20240503,114400,14670490,10890,10890,10890,10890,0
|
|
20240503,114300,14670490,10890,10890,10890,10890,1
|
|
20240503,114200,14659600,10850,10850,10850,10850,0
|
|
20240503,114100,14659600,10850,10850,10850,10850,0
|
|
20240503,114000,14659600,10850,10850,10850,10850,0
|
|
20240503,113900,14659600,10850,10850,10850,10850,0
|
|
20240503,113800,14659600,10850,10850,10850,10850,0
|
|
20240503,113700,14659600,10850,10850,10850,10850,0
|
|
20240503,113600,14659600,10850,10850,10850,10850,0
|
|
20240503,113500,14659600,10850,10850,10850,10850,0
|
|
20240503,113400,14659600,10850,10850,10850,10850,0
|
|
20240503,113300,14659600,10850,10850,10850,10850,0
|
|
20240503,113200,14659600,10850,10850,10850,10850,0
|
|
20240503,113100,14659600,10850,10850,10850,10850,0
|
|
20240503,113000,14659600,10850,10850,10850,10850,0
|
|
20240503,112900,14659600,10850,10850,10850,10850,0
|
|
20240503,112800,14659600,10850,10850,10850,10850,0
|
|
20240503,112700,14659600,10850,10850,10850,10850,0
|
|
20240503,112600,14659600,10850,10850,10850,10850,0
|
|
20240503,112500,14659600,10850,10850,10850,10850,0
|
|
20240503,112400,14659600,10850,10850,10850,10850,0
|
|
20240503,112300,14659600,10850,10850,10850,10850,0
|
|
20240503,112200,14659600,10850,10850,10850,10850,0
|
|
20240503,112100,14659600,10850,10850,10850,10850,0
|
|
20240503,112000,14659600,10850,10850,10850,10850,0
|
|
20240503,111900,14659600,10850,10850,10850,10850,0
|
|
20240503,111800,14659600,10850,10850,10850,10850,0
|
|
20240503,111700,14659600,10850,10850,10850,10850,0
|
|
20240503,111600,14659600,10850,10850,10850,10850,0
|
|
20240503,111500,14659600,10850,10850,10850,10850,0
|
|
20240503,111400,14659600,10850,10850,10850,10850,0
|
|
20240503,111300,14659600,10850,10850,10850,10850,0
|
|
20240503,111200,14659600,10850,10850,10850,10850,0
|
|
20240503,111100,14659600,10850,10860,10860,10850,152
|
|
20240503,111000,13010190,10900,10900,10900,10900,0
|
|
20240503,110900,13010190,10900,10900,10900,10900,0
|
|
20240503,110800,13010190,10900,10900,10900,10900,0
|
|
20240503,110700,13010190,10900,10900,10900,10900,0
|
|
20240503,110600,13010190,10900,10900,10900,10900,0
|
|
20240503,110500,13010190,10900,10900,10900,10900,0
|
|
20240503,110400,13010190,10900,10900,10900,10900,0
|
|
20240503,110300,13010190,10900,10900,10900,10900,0
|
|
20240503,110200,13010190,10900,10900,10900,10900,0
|
|
20240503,110100,13010190,10900,10900,10900,10900,1
|
|
20240503,110000,12999290,10900,10900,10900,10900,0
|
|
20240503,105900,12999290,10900,10900,10900,10900,17
|
|
20240503,105800,12813990,10900,10900,10900,10900,0
|
|
20240503,105700,12813990,10900,10900,10900,10900,0
|
|
20240503,105600,12813990,10900,10900,10900,10900,0
|
|
20240503,105500,12813990,10900,10900,10900,10900,0
|
|
20240503,105400,12813990,10900,10900,10900,10900,0
|
|
20240503,105300,12813990,10900,10900,10900,10900,0
|
|
20240503,105200,12813990,10900,10900,10900,10900,0
|
|
20240503,105100,12813990,10900,10900,10900,10900,0
|
|
20240503,105000,12813990,10900,10900,10900,10900,23
|
|
20240503,104900,12563290,10850,10850,10850,10850,0
|
|
20240503,104800,12563290,10850,10850,10850,10850,0
|
|
20240503,104700,12563290,10850,10850,10850,10850,0
|
|
20240503,104600,12563290,10850,10850,10850,10850,0
|
|
20240503,104500,12563290,10850,10850,10850,10850,0
|
|
20240503,104400,12563290,10850,10850,10850,10850,0
|
|
20240503,104300,12563290,10850,10850,10850,10850,0
|
|
20240503,104200,12563290,10850,10850,10850,10850,0
|
|
20240503,104100,12563290,10850,10850,10850,10850,0
|
|
20240503,104000,12563290,10850,10850,10850,10850,0
|
|
20240503,103900,12563290,10850,10850,10850,10850,0
|
|
20240503,103800,12563290,10850,10850,10850,10850,0
|
|
20240503,103700,12563290,10850,10850,10850,10850,0
|
|
20240503,103600,12563290,10850,10850,10850,10850,0
|
|
20240503,103500,12563290,10850,10850,10850,10850,0
|
|
20240503,103400,12563290,10850,10850,10850,10850,0
|
|
20240503,103300,12563290,10850,10850,10850,10850,0
|
|
20240503,103200,12563290,10850,10850,10850,10850,0
|
|
20240503,103100,12563290,10850,10860,10860,10850,200
|
|
20240503,103000,10393070,10860,10870,10870,10860,100
|
|
20240503,102900,9307040,10870,10870,10870,10870,0
|
|
20240503,102800,9307040,10870,10870,10870,10870,0
|
|
20240503,102700,9307040,10870,10870,10870,10870,0
|
|
20240503,102600,9307040,10870,10870,10870,10870,13
|
|
20240503,102500,9165730,10870,10870,10870,10870,0
|
|
20240503,102400,9165730,10870,10870,10870,10870,0
|
|
20240503,102300,9165730,10870,10870,10870,10870,0
|
|
20240503,102200,9165730,10870,10870,10870,10870,0
|
|
20240503,102100,9165730,10870,10870,10870,10870,0
|
|
20240503,102000,9165730,10870,10870,10870,10870,0
|
|
20240503,101900,9165730,10870,10870,10870,10870,1
|
|
20240503,101800,9154860,10880,10880,10880,10880,7
|
|
20240503,101700,9078700,10880,10880,10880,10880,43
|
|
20240503,101600,8610860,10880,10880,10880,10880,5
|
|
20240503,101500,8556460,10880,10880,10880,10880,0
|
|
20240503,101400,8556460,10880,10880,10880,10880,0
|
|
20240503,101300,8556460,10880,10880,10880,10880,0
|
|
20240503,101200,8556460,10880,10880,10880,10880,46
|
|
20240503,101100,8055980,10880,10880,10880,10880,14
|
|
20240503,101000,7903660,10880,11060,11060,10870,19
|
|
20240503,100900,7696650,11040,11040,11040,11040,103
|
|
20240503,100800,6559530,11040,11040,11040,11040,0
|
|
20240503,100700,6559530,11040,11040,11040,11040,0
|
|
20240503,100600,6559530,11040,11040,11040,11040,0
|
|
20240503,100500,6559530,11040,10920,11040,10920,99
|
|
20240503,100400,5478190,10930,10930,10930,10930,0
|
|
20240503,100300,5478190,10930,10930,10930,10930,0
|
|
20240503,100200,5478190,10930,10930,10930,10930,0
|
|
20240503,100100,5478190,10930,10930,10930,10930,10
|
|
20240503,100000,5368890,10930,10930,10930,10930,0
|
|
20240503,095900,5368890,10930,10930,10930,10930,0
|
|
20240503,095800,5368890,10930,10930,10930,10930,0
|
|
20240503,095700,5368890,10930,10930,10930,10930,0
|
|
20240503,095600,5368890,10930,10930,10930,10930,0
|
|
20240503,095500,5368890,10930,10930,10930,10930,0
|
|
20240503,095400,5368890,10930,10930,10930,10930,0
|
|
20240503,095300,5368890,10930,10930,10930,10930,0
|
|
20240503,095200,5368890,10930,10930,10930,10930,0
|
|
20240503,095100,5368890,10930,10930,10930,10930,1
|
|
20240503,095000,5357960,10930,10930,10930,10930,0
|
|
20240503,094900,5357960,10930,10930,10930,10930,11
|
|
20240503,094800,5237730,10930,10930,10930,10930,0
|
|
20240503,094700,5237730,10930,10930,10930,10930,0
|
|
20240503,094600,5237730,10930,10930,10930,10930,0
|
|
20240503,094500,5237730,10930,10940,10940,10930,3
|
|
20240503,094400,5204930,11080,11080,11080,11080,0
|
|
20240503,094300,5204930,11080,11080,11080,11080,1
|
|
20240503,094200,5193850,10900,10900,10900,10900,0
|
|
20240503,094100,5193850,10900,10900,10900,10900,0
|
|
20240503,094000,5193850,10900,10900,10900,10900,0
|
|
20240503,093900,5193850,10900,11020,11020,10900,118
|
|
20240503,093800,3906360,11180,11180,11180,11180,0
|
|
20240503,093700,3906360,11180,11180,11180,11180,0
|
|
20240503,093600,3906360,11180,11180,11180,11180,0
|
|
20240503,093500,3906360,11180,11180,11180,11180,0
|
|
20240503,093400,3906360,11180,11180,11180,11180,0
|
|
20240503,093300,3906360,11180,11180,11180,11180,0
|
|
20240503,093200,3906360,11180,11180,11180,11180,0
|
|
20240503,093100,3906360,11180,11180,11180,11180,0
|
|
20240503,093000,3906360,11180,11180,11180,11180,0
|
|
20240503,092900,3906360,11180,11180,11180,11180,0
|
|
20240503,092800,3906360,11180,11180,11180,11180,0
|
|
20240503,092700,3906360,11180,11180,11180,11180,0
|
|
20240503,092600,3906360,11180,11180,11180,11180,0
|
|
20240503,092500,3906360,11180,11180,11180,11180,0
|
|
20240503,092400,3906360,11180,11180,11180,11180,5
|
|
20240503,092300,3850460,11190,11190,11190,11190,0
|
|
20240503,092200,3850460,11190,11190,11190,11190,0
|
|
20240503,092100,3850460,11190,11100,11190,11100,76
|
|
20240503,092000,3004150,11020,11020,11020,11020,0
|
|
20240503,091900,3004150,11020,10890,11020,10890,42
|
|
20240503,091800,2541960,11190,10900,11190,10900,23
|
|
20240503,091700,2287380,10900,10900,10900,10900,0
|
|
20240503,091600,2287380,10900,10900,10900,10900,1
|
|
20240503,091500,2276480,10900,10900,10900,10900,0
|
|
20240503,091400,2276480,10900,10900,10900,10900,0
|
|
20240503,091300,2276480,10900,10900,10900,10900,0
|
|
20240503,091200,2276480,10900,10900,10900,10900,0
|
|
20240503,091100,2276480,10900,10900,10900,10900,1
|
|
20240503,091000,2265580,10850,10850,10850,10850,3
|
|
20240503,090900,2233030,10820,10850,10850,10820,75
|
|
20240503,090800,1421350,10850,10850,10850,10850,0
|
|
20240503,090700,1421350,10850,10850,10850,10850,0
|
|
20240503,090600,1421350,10850,10850,10850,10850,0
|
|
20240503,090500,1421350,10850,10850,10850,10850,0
|
|
20240503,090400,1421350,10850,10850,10850,10850,16
|
|
20240503,090300,1247750,10850,10850,10850,10850,0
|
|
20240503,090200,1247750,10850,10850,10850,10850,104
|
|
20240503,090100,119350,10850,10850,10850,10850,0
|
|
20240503,090000,119350,10850,10850,10850,10850,11
|