634 lines
29 KiB
CSV
634 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,193100,20257050,8570,8570,8570,8570,4
|
|
20240502,193000,20257050,8570,8570,8570,8570,0
|
|
20240502,192900,20257050,8570,8570,8570,8570,0
|
|
20240502,192800,20257050,8570,8570,8570,8570,0
|
|
20240502,192700,20257050,8570,8570,8570,8570,0
|
|
20240502,192600,20257050,8570,8570,8570,8570,0
|
|
20240502,192500,20257050,8570,8570,8570,8570,0
|
|
20240502,192400,20257050,8570,8570,8570,8570,0
|
|
20240502,192300,20257050,8570,8570,8570,8570,0
|
|
20240502,192200,20257050,8570,8570,8570,8570,0
|
|
20240502,192100,20257050,8570,8570,8570,8570,0
|
|
20240502,192000,20257050,8570,8570,8570,8570,0
|
|
20240502,191900,20257050,8570,8570,8570,8570,0
|
|
20240502,191800,20257050,8570,8570,8570,8570,0
|
|
20240502,191700,20257050,8570,8570,8570,8570,0
|
|
20240502,191600,20257050,8570,8570,8570,8570,0
|
|
20240502,191500,20257050,8570,8570,8570,8570,0
|
|
20240502,191400,20257050,8570,8570,8570,8570,0
|
|
20240502,191300,20257050,8570,8570,8570,8570,0
|
|
20240502,191200,20257050,8570,8570,8570,8570,0
|
|
20240502,191100,20257050,8570,8570,8570,8570,0
|
|
20240502,191000,20257050,8570,8570,8570,8570,0
|
|
20240502,190900,20257050,8570,8570,8570,8570,0
|
|
20240502,190800,20257050,8570,8570,8570,8570,0
|
|
20240502,190700,20257050,8570,8570,8570,8570,0
|
|
20240502,190600,20257050,8570,8570,8570,8570,0
|
|
20240502,190500,20257050,8570,8570,8570,8570,0
|
|
20240502,190400,20257050,8570,8570,8570,8570,0
|
|
20240502,190300,20257050,8570,8570,8570,8570,0
|
|
20240502,190200,20257050,8570,8570,8570,8570,0
|
|
20240502,190100,20257050,8570,8570,8570,8570,4
|
|
20240502,190000,20257050,8570,8570,8570,8570,0
|
|
20240502,185900,20257050,8570,8570,8570,8570,0
|
|
20240502,185800,20257050,8570,8570,8570,8570,0
|
|
20240502,185700,20257050,8570,8570,8570,8570,0
|
|
20240502,185600,20257050,8570,8570,8570,8570,0
|
|
20240502,185500,20257050,8570,8570,8570,8570,0
|
|
20240502,185400,20257050,8570,8570,8570,8570,0
|
|
20240502,185300,20257050,8570,8570,8570,8570,0
|
|
20240502,185200,20257050,8570,8570,8570,8570,0
|
|
20240502,185100,20257050,8570,8570,8570,8570,0
|
|
20240502,185000,20257050,8570,8570,8570,8570,0
|
|
20240502,184900,20257050,8570,8570,8570,8570,0
|
|
20240502,184800,20257050,8570,8570,8570,8570,0
|
|
20240502,184700,20257050,8570,8570,8570,8570,0
|
|
20240502,184600,20257050,8570,8570,8570,8570,0
|
|
20240502,184500,20257050,8570,8570,8570,8570,0
|
|
20240502,184400,20257050,8570,8570,8570,8570,0
|
|
20240502,184300,20257050,8570,8570,8570,8570,0
|
|
20240502,184200,20257050,8570,8570,8570,8570,0
|
|
20240502,184100,20257050,8570,8570,8570,8570,0
|
|
20240502,184000,20257050,8570,8570,8570,8570,0
|
|
20240502,183900,20257050,8570,8570,8570,8570,0
|
|
20240502,183800,20257050,8570,8570,8570,8570,0
|
|
20240502,183700,20257050,8570,8570,8570,8570,0
|
|
20240502,183600,20257050,8570,8570,8570,8570,0
|
|
20240502,183500,20257050,8570,8570,8570,8570,0
|
|
20240502,183400,20257050,8570,8570,8570,8570,0
|
|
20240502,183300,20257050,8570,8570,8570,8570,0
|
|
20240502,183200,20257050,8570,8570,8570,8570,0
|
|
20240502,183100,20257050,8570,8570,8570,8570,4
|
|
20240502,183000,20257050,8570,8570,8570,8570,0
|
|
20240502,182900,20257050,8570,8570,8570,8570,0
|
|
20240502,182800,20257050,8570,8570,8570,8570,0
|
|
20240502,182700,20257050,8570,8570,8570,8570,0
|
|
20240502,182600,20257050,8570,8570,8570,8570,0
|
|
20240502,182500,20257050,8570,8570,8570,8570,0
|
|
20240502,182400,20257050,8570,8570,8570,8570,0
|
|
20240502,182300,20257050,8570,8570,8570,8570,0
|
|
20240502,182200,20257050,8570,8570,8570,8570,0
|
|
20240502,182100,20257050,8570,8570,8570,8570,0
|
|
20240502,182000,20257050,8570,8570,8570,8570,0
|
|
20240502,181900,20257050,8570,8570,8570,8570,0
|
|
20240502,181800,20257050,8570,8570,8570,8570,0
|
|
20240502,181700,20257050,8570,8570,8570,8570,0
|
|
20240502,181600,20257050,8570,8570,8570,8570,0
|
|
20240502,181500,20257050,8570,8570,8570,8570,0
|
|
20240502,181400,20257050,8570,8570,8570,8570,0
|
|
20240502,181300,20257050,8570,8570,8570,8570,0
|
|
20240502,181200,20257050,8570,8570,8570,8570,0
|
|
20240502,181100,20257050,8570,8570,8570,8570,0
|
|
20240502,181000,20257050,8570,8570,8570,8570,0
|
|
20240502,180900,20257050,8570,8570,8570,8570,0
|
|
20240502,180800,20257050,8570,8570,8570,8570,0
|
|
20240502,180700,20257050,8570,8570,8570,8570,0
|
|
20240502,180600,20257050,8570,8570,8570,8570,0
|
|
20240502,180500,20257050,8570,8570,8570,8570,0
|
|
20240502,180400,20257050,8570,8570,8570,8570,0
|
|
20240502,180300,20257050,8570,8570,8570,8570,0
|
|
20240502,180200,20257050,8570,8570,8570,8570,0
|
|
20240502,180100,20257050,8570,8570,8570,8570,4
|
|
20240502,180000,20257050,8570,8570,8570,8570,0
|
|
20240502,175900,20257050,8570,8570,8570,8570,0
|
|
20240502,175800,20257050,8570,8570,8570,8570,0
|
|
20240502,175700,20257050,8570,8570,8570,8570,0
|
|
20240502,175600,20257050,8570,8570,8570,8570,0
|
|
20240502,175500,20257050,8570,8570,8570,8570,0
|
|
20240502,175400,20257050,8570,8570,8570,8570,0
|
|
20240502,175300,20257050,8570,8570,8570,8570,0
|
|
20240502,175200,20257050,8570,8570,8570,8570,0
|
|
20240502,175100,20257050,8570,8570,8570,8570,0
|
|
20240502,175000,20257050,8570,8570,8570,8570,0
|
|
20240502,174900,20257050,8570,8570,8570,8570,0
|
|
20240502,174800,20257050,8570,8570,8570,8570,0
|
|
20240502,174700,20257050,8570,8570,8570,8570,0
|
|
20240502,174600,20257050,8570,8570,8570,8570,0
|
|
20240502,174500,20257050,8570,8570,8570,8570,0
|
|
20240502,174400,20257050,8570,8570,8570,8570,0
|
|
20240502,174300,20257050,8570,8570,8570,8570,0
|
|
20240502,174200,20257050,8570,8570,8570,8570,0
|
|
20240502,174100,20257050,8570,8570,8570,8570,0
|
|
20240502,174000,20257050,8570,8570,8570,8570,0
|
|
20240502,173900,20257050,8570,8570,8570,8570,0
|
|
20240502,173800,20257050,8570,8570,8570,8570,0
|
|
20240502,173700,20257050,8570,8570,8570,8570,0
|
|
20240502,173600,20257050,8570,8570,8570,8570,0
|
|
20240502,173500,20257050,8570,8570,8570,8570,0
|
|
20240502,173400,20257050,8570,8570,8570,8570,0
|
|
20240502,173300,20257050,8570,8570,8570,8570,0
|
|
20240502,173200,20257050,8570,8570,8570,8570,0
|
|
20240502,173100,20257050,8570,8570,8570,8570,4
|
|
20240502,173000,20257050,8570,8570,8570,8570,0
|
|
20240502,172900,20257050,8570,8570,8570,8570,0
|
|
20240502,172800,20257050,8570,8570,8570,8570,0
|
|
20240502,172700,20257050,8570,8570,8570,8570,0
|
|
20240502,172600,20257050,8570,8570,8570,8570,0
|
|
20240502,172500,20257050,8570,8570,8570,8570,0
|
|
20240502,172400,20257050,8570,8570,8570,8570,0
|
|
20240502,172300,20257050,8570,8570,8570,8570,0
|
|
20240502,172200,20257050,8570,8570,8570,8570,0
|
|
20240502,172100,20257050,8570,8570,8570,8570,0
|
|
20240502,172000,20257050,8570,8570,8570,8570,0
|
|
20240502,171900,20257050,8570,8570,8570,8570,0
|
|
20240502,171800,20257050,8570,8570,8570,8570,0
|
|
20240502,171700,20257050,8570,8570,8570,8570,0
|
|
20240502,171600,20257050,8570,8570,8570,8570,0
|
|
20240502,171500,20257050,8570,8570,8570,8570,0
|
|
20240502,171400,20257050,8570,8570,8570,8570,0
|
|
20240502,171300,20257050,8570,8570,8570,8570,0
|
|
20240502,171200,20257050,8570,8570,8570,8570,0
|
|
20240502,171100,20257050,8570,8570,8570,8570,0
|
|
20240502,171000,20257050,8570,8570,8570,8570,0
|
|
20240502,170900,20257050,8570,8570,8570,8570,0
|
|
20240502,170800,20257050,8570,8570,8570,8570,0
|
|
20240502,170700,20257050,8570,8570,8570,8570,0
|
|
20240502,170600,20257050,8570,8570,8570,8570,0
|
|
20240502,170500,20257050,8570,8570,8570,8570,0
|
|
20240502,170400,20257050,8570,8570,8570,8570,0
|
|
20240502,170300,20257050,8570,8570,8570,8570,0
|
|
20240502,170200,20257050,8570,8570,8570,8570,0
|
|
20240502,170100,20257050,8570,8570,8570,8570,4
|
|
20240502,170000,20257050,8570,8570,8570,8570,0
|
|
20240502,165900,20257050,8570,8570,8570,8570,0
|
|
20240502,165800,20257050,8570,8570,8570,8570,0
|
|
20240502,165700,20257050,8570,8570,8570,8570,0
|
|
20240502,165600,20257050,8570,8570,8570,8570,0
|
|
20240502,165500,20257050,8570,8570,8570,8570,0
|
|
20240502,165400,20257050,8570,8570,8570,8570,0
|
|
20240502,165300,20257050,8570,8570,8570,8570,0
|
|
20240502,165200,20257050,8570,8570,8570,8570,0
|
|
20240502,165100,20257050,8570,8570,8570,8570,0
|
|
20240502,165000,20257050,8570,8570,8570,8570,0
|
|
20240502,164900,20257050,8570,8570,8570,8570,0
|
|
20240502,164800,20257050,8570,8570,8570,8570,0
|
|
20240502,164700,20257050,8570,8570,8570,8570,0
|
|
20240502,164600,20257050,8570,8570,8570,8570,0
|
|
20240502,164500,20257050,8570,8570,8570,8570,0
|
|
20240502,164400,20257050,8570,8570,8570,8570,0
|
|
20240502,164300,20257050,8570,8570,8570,8570,0
|
|
20240502,164200,20257050,8570,8570,8570,8570,0
|
|
20240502,164100,20257050,8570,8570,8570,8570,0
|
|
20240502,164000,20257050,8570,8570,8570,8570,0
|
|
20240502,163900,20257050,8570,8570,8570,8570,0
|
|
20240502,163800,20257050,8570,8570,8570,8570,0
|
|
20240502,163700,20257050,8570,8570,8570,8570,0
|
|
20240502,163600,20257050,8570,8570,8570,8570,0
|
|
20240502,163500,20257050,8570,8570,8570,8570,0
|
|
20240502,163400,20257050,8570,8570,8570,8570,0
|
|
20240502,163300,20257050,8570,8570,8570,8570,0
|
|
20240502,163200,20257050,8570,8570,8570,8570,0
|
|
20240502,163100,20257050,8570,8570,8570,8570,4
|
|
20240502,163000,20257050,8570,8570,8570,8570,0
|
|
20240502,162900,20257050,8570,8570,8570,8570,0
|
|
20240502,162800,20257050,8570,8570,8570,8570,0
|
|
20240502,162700,20257050,8570,8570,8570,8570,0
|
|
20240502,162600,20257050,8570,8570,8570,8570,0
|
|
20240502,162500,20257050,8570,8570,8570,8570,0
|
|
20240502,162400,20257050,8570,8570,8570,8570,0
|
|
20240502,162300,20257050,8570,8570,8570,8570,0
|
|
20240502,162200,20257050,8570,8570,8570,8570,0
|
|
20240502,162100,20257050,8570,8570,8570,8570,0
|
|
20240502,162000,20257050,8570,8570,8570,8570,0
|
|
20240502,161900,20257050,8570,8570,8570,8570,0
|
|
20240502,161800,20257050,8570,8570,8570,8570,0
|
|
20240502,161700,20257050,8570,8570,8570,8570,0
|
|
20240502,161600,20257050,8570,8570,8570,8570,0
|
|
20240502,161500,20257050,8570,8570,8570,8570,0
|
|
20240502,161400,20257050,8570,8570,8570,8570,0
|
|
20240502,161300,20257050,8570,8570,8570,8570,0
|
|
20240502,161200,20257050,8570,8570,8570,8570,0
|
|
20240502,161100,20257050,8570,8570,8570,8570,0
|
|
20240502,161000,20257050,8570,8570,8570,8570,0
|
|
20240502,160900,20257050,8570,8570,8570,8570,0
|
|
20240502,160800,20257050,8570,8570,8570,8570,0
|
|
20240502,160700,20257050,8570,8570,8570,8570,0
|
|
20240502,160600,20257050,8570,8570,8570,8570,0
|
|
20240502,160500,20257050,8570,8570,8570,8570,0
|
|
20240502,160400,20257050,8570,8570,8570,8570,0
|
|
20240502,160300,20257050,8570,8570,8570,8570,0
|
|
20240502,160200,20257050,8570,8570,8570,8570,0
|
|
20240502,160100,20257050,8570,8570,8570,8570,4
|
|
20240502,160000,20257050,8570,8570,8570,8570,0
|
|
20240502,155900,20257050,8570,8570,8570,8570,0
|
|
20240502,155800,20257050,8570,8570,8570,8570,0
|
|
20240502,155700,20257050,8570,8570,8570,8570,0
|
|
20240502,155600,20257050,8570,8570,8570,8570,0
|
|
20240502,155500,20257050,8570,8570,8570,8570,0
|
|
20240502,155400,20257050,8570,8570,8570,8570,0
|
|
20240502,155300,20257050,8570,8570,8570,8570,0
|
|
20240502,155200,20257050,8570,8570,8570,8570,0
|
|
20240502,155100,20257050,8570,8570,8570,8570,0
|
|
20240502,155000,20257050,8570,8570,8570,8570,0
|
|
20240502,154900,20257050,8570,8570,8570,8570,0
|
|
20240502,154800,20257050,8570,8570,8570,8570,0
|
|
20240502,154700,20257050,8570,8570,8570,8570,0
|
|
20240502,154600,20257050,8570,8570,8570,8570,0
|
|
20240502,154500,20257050,8570,8570,8570,8570,0
|
|
20240502,154400,20257050,8570,8570,8570,8570,0
|
|
20240502,154300,20257050,8570,8570,8570,8570,0
|
|
20240502,154200,20257050,8570,8570,8570,8570,0
|
|
20240502,154100,20257050,8570,8570,8570,8570,0
|
|
20240502,154000,20257050,8570,8570,8570,8570,0
|
|
20240502,153900,20257050,8570,8570,8570,8570,0
|
|
20240502,153800,20257050,8570,8570,8570,8570,0
|
|
20240502,153700,20257050,8570,8570,8570,8570,0
|
|
20240502,153600,20257050,8570,8570,8570,8570,0
|
|
20240502,153500,20257050,8570,8570,8570,8570,0
|
|
20240502,153400,20257050,8570,8570,8570,8570,0
|
|
20240502,153300,20257050,8570,8570,8570,8570,0
|
|
20240502,153200,20257050,8570,8570,8570,8570,0
|
|
20240502,153100,20257050,8570,8570,8570,8570,4
|
|
20240502,153000,20257050,8570,8570,8570,8570,4
|
|
20240502,152900,20222770,8570,8570,8570,8570,0
|
|
20240502,152800,20222770,8570,8570,8570,8570,0
|
|
20240502,152700,20222770,8570,8570,8570,8570,0
|
|
20240502,152600,20222770,8570,8570,8570,8570,0
|
|
20240502,152500,20222770,8570,8570,8570,8570,0
|
|
20240502,152400,20222770,8570,8570,8570,8570,0
|
|
20240502,152300,20222770,8570,8570,8570,8570,0
|
|
20240502,152200,20222770,8570,8570,8570,8570,0
|
|
20240502,152100,20222770,8570,8570,8570,8570,0
|
|
20240502,152000,20222770,8570,8570,8570,8570,0
|
|
20240502,151900,20222770,8570,8570,8570,8570,0
|
|
20240502,151800,20222770,8570,8570,8570,8570,0
|
|
20240502,151700,20222770,8570,8530,8570,8530,9
|
|
20240502,151600,20145960,8530,8530,8530,8530,10
|
|
20240502,151500,20060660,8530,8530,8530,8530,0
|
|
20240502,151400,20060660,8530,8530,8530,8530,0
|
|
20240502,151300,20060660,8530,8530,8530,8530,0
|
|
20240502,151200,20060660,8530,8530,8530,8520,51
|
|
20240502,151100,19625640,8520,8530,8530,8520,5
|
|
20240502,151000,19583020,8530,8530,8530,8530,0
|
|
20240502,150900,19583020,8530,8530,8530,8530,0
|
|
20240502,150800,19583020,8530,8530,8530,8530,0
|
|
20240502,150700,19583020,8530,8530,8530,8530,0
|
|
20240502,150600,19583020,8530,8530,8530,8530,0
|
|
20240502,150500,19583020,8530,8530,8530,8530,0
|
|
20240502,150400,19583020,8530,8530,8530,8530,0
|
|
20240502,150300,19583020,8530,8530,8530,8530,0
|
|
20240502,150200,19583020,8530,8530,8530,8530,0
|
|
20240502,150100,19583020,8530,8530,8530,8530,0
|
|
20240502,150000,19583020,8530,8530,8530,8530,0
|
|
20240502,145900,19583020,8530,8530,8530,8530,0
|
|
20240502,145800,19583020,8530,8530,8530,8530,0
|
|
20240502,145700,19583020,8530,8530,8530,8530,0
|
|
20240502,145600,19583020,8530,8530,8530,8530,0
|
|
20240502,145500,19583020,8530,8530,8530,8530,0
|
|
20240502,145400,19583020,8530,8530,8530,8530,1
|
|
20240502,145300,19574490,8550,8550,8550,8550,0
|
|
20240502,145200,19574490,8550,8550,8550,8550,0
|
|
20240502,145100,19574490,8550,8550,8550,8550,0
|
|
20240502,145000,19574490,8550,8550,8550,8550,0
|
|
20240502,144900,19574490,8550,8550,8550,8550,0
|
|
20240502,144800,19574490,8550,8550,8550,8550,0
|
|
20240502,144700,19574490,8550,8550,8550,8550,0
|
|
20240502,144600,19574490,8550,8550,8550,8550,0
|
|
20240502,144500,19574490,8550,8550,8550,8550,0
|
|
20240502,144400,19574490,8550,8550,8550,8550,0
|
|
20240502,144300,19574490,8550,8550,8550,8550,0
|
|
20240502,144200,19574490,8550,8550,8550,8550,0
|
|
20240502,144100,19574490,8550,8550,8550,8550,0
|
|
20240502,144000,19574490,8550,8550,8550,8550,0
|
|
20240502,143900,19574490,8550,8550,8550,8550,1
|
|
20240502,143800,19565940,8570,8570,8570,8570,0
|
|
20240502,143700,19565940,8570,8570,8570,8570,0
|
|
20240502,143600,19565940,8570,8570,8570,8570,0
|
|
20240502,143500,19565940,8570,8570,8570,8570,1
|
|
20240502,143400,19557370,8570,8570,8570,8570,0
|
|
20240502,143300,19557370,8570,8570,8570,8570,0
|
|
20240502,143200,19557370,8570,8570,8570,8570,0
|
|
20240502,143100,19557370,8570,8570,8570,8570,0
|
|
20240502,143000,19557370,8570,8570,8570,8570,0
|
|
20240502,142900,19557370,8570,8570,8570,8570,0
|
|
20240502,142800,19557370,8570,8570,8570,8570,0
|
|
20240502,142700,19557370,8570,8570,8570,8570,0
|
|
20240502,142600,19557370,8570,8570,8570,8570,0
|
|
20240502,142500,19557370,8570,8570,8570,8570,1
|
|
20240502,142400,19548800,8570,8570,8570,8570,0
|
|
20240502,142300,19548800,8570,8570,8570,8570,0
|
|
20240502,142200,19548800,8570,8570,8570,8570,0
|
|
20240502,142100,19548800,8570,8570,8570,8570,0
|
|
20240502,142000,19548800,8570,8570,8570,8570,0
|
|
20240502,141900,19548800,8570,8570,8570,8570,0
|
|
20240502,141800,19548800,8570,8570,8570,8570,0
|
|
20240502,141700,19548800,8570,8570,8570,8570,0
|
|
20240502,141600,19548800,8570,8570,8570,8570,0
|
|
20240502,141500,19548800,8570,8570,8570,8570,0
|
|
20240502,141400,19548800,8570,8570,8570,8570,0
|
|
20240502,141300,19548800,8570,8570,8570,8570,0
|
|
20240502,141200,19548800,8570,8570,8570,8570,0
|
|
20240502,141100,19548800,8570,8570,8570,8570,0
|
|
20240502,141000,19548800,8570,8570,8570,8570,0
|
|
20240502,140900,19548800,8570,8570,8570,8570,0
|
|
20240502,140800,19548800,8570,8570,8570,8570,0
|
|
20240502,140700,19548800,8570,8570,8570,8570,0
|
|
20240502,140600,19548800,8570,8570,8570,8570,0
|
|
20240502,140500,19548800,8570,8570,8570,8570,0
|
|
20240502,140400,19548800,8570,8570,8570,8570,0
|
|
20240502,140300,19548800,8570,8570,8570,8570,0
|
|
20240502,140200,19548800,8570,8570,8570,8570,0
|
|
20240502,140100,19548800,8570,8570,8570,8570,0
|
|
20240502,140000,19548800,8570,8570,8570,8570,1
|
|
20240502,135900,19540230,8520,8520,8520,8520,0
|
|
20240502,135800,19540230,8520,8520,8520,8520,0
|
|
20240502,135700,19540230,8520,8520,8520,8520,0
|
|
20240502,135600,19540230,8520,8520,8520,8520,0
|
|
20240502,135500,19540230,8520,8520,8520,8520,0
|
|
20240502,135400,19540230,8520,8520,8520,8520,0
|
|
20240502,135300,19540230,8520,8520,8520,8520,0
|
|
20240502,135200,19540230,8520,8520,8520,8520,170
|
|
20240502,135100,18091830,8570,8570,8570,8570,0
|
|
20240502,135000,18091830,8570,8570,8570,8570,0
|
|
20240502,134900,18091830,8570,8570,8570,8570,1
|
|
20240502,134800,18083260,8570,8570,8570,8570,0
|
|
20240502,134700,18083260,8570,8570,8570,8570,0
|
|
20240502,134600,18083260,8570,8570,8570,8570,0
|
|
20240502,134500,18083260,8570,8570,8570,8570,0
|
|
20240502,134400,18083260,8570,8570,8570,8570,0
|
|
20240502,134300,18083260,8570,8570,8570,8570,0
|
|
20240502,134200,18083260,8570,8570,8570,8570,0
|
|
20240502,134100,18083260,8570,8570,8570,8570,0
|
|
20240502,134000,18083260,8570,8570,8570,8570,0
|
|
20240502,133900,18083260,8570,8570,8570,8570,0
|
|
20240502,133800,18083260,8570,8570,8570,8570,0
|
|
20240502,133700,18083260,8570,8570,8570,8570,0
|
|
20240502,133600,18083260,8570,8570,8570,8570,0
|
|
20240502,133500,18083260,8570,8570,8570,8570,1
|
|
20240502,133400,18074690,8570,8570,8570,8570,0
|
|
20240502,133300,18074690,8570,8570,8570,8570,0
|
|
20240502,133200,18074690,8570,8570,8570,8570,1
|
|
20240502,133100,18066120,8560,8560,8560,8560,0
|
|
20240502,133000,18066120,8560,8560,8560,8560,0
|
|
20240502,132900,18066120,8560,8560,8560,8560,0
|
|
20240502,132800,18066120,8560,8560,8560,8560,0
|
|
20240502,132700,18066120,8560,8550,8560,8550,18
|
|
20240502,132600,17912130,8550,8550,8550,8550,0
|
|
20240502,132500,17912130,8550,8550,8550,8550,0
|
|
20240502,132400,17912130,8550,8550,8550,8550,0
|
|
20240502,132300,17912130,8550,8550,8550,8550,0
|
|
20240502,132200,17912130,8550,8550,8550,8550,0
|
|
20240502,132100,17912130,8550,8550,8550,8550,0
|
|
20240502,132000,17912130,8550,8550,8550,8550,0
|
|
20240502,131900,17912130,8550,8550,8550,8550,0
|
|
20240502,131800,17912130,8550,8550,8550,8550,0
|
|
20240502,131700,17912130,8550,8550,8550,8550,0
|
|
20240502,131600,17912130,8550,8550,8550,8550,0
|
|
20240502,131500,17912130,8550,8550,8550,8550,0
|
|
20240502,131400,17912130,8550,8550,8550,8550,0
|
|
20240502,131300,17912130,8550,8550,8550,8550,0
|
|
20240502,131200,17912130,8550,8550,8550,8550,0
|
|
20240502,131100,17912130,8550,8550,8550,8550,0
|
|
20240502,131000,17912130,8550,8550,8550,8550,0
|
|
20240502,130900,17912130,8550,8550,8550,8550,1
|
|
20240502,130800,17903580,8480,8480,8480,8480,0
|
|
20240502,130700,17903580,8480,8550,8550,8480,201
|
|
20240502,130600,16198990,8490,8490,8490,8490,0
|
|
20240502,130500,16198990,8490,8500,8500,8490,27
|
|
20240502,130400,15969600,8560,8560,8560,8560,0
|
|
20240502,130300,15969600,8560,8560,8560,8560,0
|
|
20240502,130200,15969600,8560,8500,8560,8500,3
|
|
20240502,130100,15944040,8500,8500,8500,8500,0
|
|
20240502,130000,15944040,8500,8500,8500,8500,0
|
|
20240502,125900,15944040,8500,8500,8500,8500,0
|
|
20240502,125800,15944040,8500,8510,8510,8500,20
|
|
20240502,125700,15774020,8570,8570,8570,8570,0
|
|
20240502,125600,15774020,8570,8570,8570,8570,0
|
|
20240502,125500,15774020,8570,8570,8570,8570,0
|
|
20240502,125400,15774020,8570,8570,8570,8570,0
|
|
20240502,125300,15774020,8570,8570,8570,8570,0
|
|
20240502,125200,15774020,8570,8550,8570,8550,10
|
|
20240502,125100,15688340,8570,8570,8570,8570,1
|
|
20240502,125000,15679770,8490,8490,8490,8490,0
|
|
20240502,124900,15679770,8490,8490,8490,8490,0
|
|
20240502,124800,15679770,8490,8490,8490,8490,0
|
|
20240502,124700,15679770,8490,8490,8490,8490,0
|
|
20240502,124600,15679770,8490,8490,8490,8490,0
|
|
20240502,124500,15679770,8490,8490,8490,8490,0
|
|
20240502,124400,15679770,8490,8490,8490,8490,0
|
|
20240502,124300,15679770,8490,8540,8540,8490,280
|
|
20240502,124200,13301350,8550,8550,8550,8550,0
|
|
20240502,124100,13301350,8550,8550,8550,8550,280
|
|
20240502,124000,10907350,8550,8560,8560,8550,41
|
|
20240502,123900,10556460,8560,8580,8580,8560,129
|
|
20240502,123800,9452140,8590,8590,8590,8590,0
|
|
20240502,123700,9452140,8590,8590,8590,8590,0
|
|
20240502,123600,9452140,8590,8590,8590,8590,0
|
|
20240502,123500,9452140,8590,8590,8590,8590,1
|
|
20240502,123400,9443550,8600,8600,8600,8600,0
|
|
20240502,123300,9443550,8600,8600,8600,8600,0
|
|
20240502,123200,9443550,8600,8600,8600,8600,0
|
|
20240502,123100,9443550,8600,8600,8600,8600,0
|
|
20240502,123000,9443550,8600,8600,8600,8600,0
|
|
20240502,122900,9443550,8600,8600,8600,8600,0
|
|
20240502,122800,9443550,8600,8600,8600,8600,0
|
|
20240502,122700,9443550,8600,8600,8600,8600,0
|
|
20240502,122600,9443550,8600,8600,8600,8600,6
|
|
20240502,122500,9391950,8600,8600,8600,8600,0
|
|
20240502,122400,9391950,8600,8600,8600,8600,0
|
|
20240502,122300,9391950,8600,8600,8600,8600,0
|
|
20240502,122200,9391950,8600,8600,8600,8600,0
|
|
20240502,122100,9391950,8600,8600,8600,8600,1
|
|
20240502,122000,9383350,8560,8560,8560,8560,0
|
|
20240502,121900,9383350,8560,8560,8560,8560,0
|
|
20240502,121800,9383350,8560,8560,8560,8560,0
|
|
20240502,121700,9383350,8560,8560,8560,8560,0
|
|
20240502,121600,9383350,8560,8560,8560,8560,0
|
|
20240502,121500,9383350,8560,8560,8560,8560,0
|
|
20240502,121400,9383350,8560,8560,8560,8560,0
|
|
20240502,121300,9383350,8560,8560,8560,8560,0
|
|
20240502,121200,9383350,8560,8560,8560,8560,0
|
|
20240502,121100,9383350,8560,8560,8560,8560,0
|
|
20240502,121000,9383350,8560,8560,8560,8560,0
|
|
20240502,120900,9383350,8560,8560,8560,8560,0
|
|
20240502,120800,9383350,8560,8580,8580,8560,143
|
|
20240502,120700,8158890,8590,8590,8590,8590,2
|
|
20240502,120600,8141710,8600,8600,8600,8600,0
|
|
20240502,120500,8141710,8600,8600,8600,8600,0
|
|
20240502,120400,8141710,8600,8600,8600,8600,0
|
|
20240502,120300,8141710,8600,8600,8600,8600,0
|
|
20240502,120200,8141710,8600,8600,8600,8600,0
|
|
20240502,120100,8141710,8600,8600,8600,8600,2
|
|
20240502,120000,8124510,8600,8600,8600,8600,2
|
|
20240502,115900,8107310,8600,8600,8600,8600,0
|
|
20240502,115800,8107310,8600,8600,8600,8600,1
|
|
20240502,115700,8098710,8600,8600,8600,8600,1
|
|
20240502,115600,8090110,8600,8600,8600,8600,3
|
|
20240502,115500,8064310,8600,8600,8600,8600,2
|
|
20240502,115400,8047110,8600,8600,8600,8600,0
|
|
20240502,115300,8047110,8600,8600,8600,8600,6
|
|
20240502,115200,7995510,8570,8570,8570,8570,0
|
|
20240502,115100,7995510,8570,8570,8570,8570,0
|
|
20240502,115000,7995510,8570,8570,8570,8570,0
|
|
20240502,114900,7995510,8570,8570,8570,8570,0
|
|
20240502,114800,7995510,8570,8570,8570,8570,0
|
|
20240502,114700,7995510,8570,8570,8570,8570,0
|
|
20240502,114600,7995510,8570,8570,8570,8570,0
|
|
20240502,114500,7995510,8570,8570,8570,8570,0
|
|
20240502,114400,7995510,8570,8570,8570,8570,0
|
|
20240502,114300,7995510,8570,8570,8570,8570,0
|
|
20240502,114200,7995510,8570,8570,8570,8570,0
|
|
20240502,114100,7995510,8570,8570,8570,8570,0
|
|
20240502,114000,7995510,8570,8570,8570,8570,0
|
|
20240502,113900,7995510,8570,8570,8570,8570,0
|
|
20240502,113800,7995510,8570,8570,8570,8570,5
|
|
20240502,113700,7952660,8600,8600,8600,8600,1
|
|
20240502,113600,7944060,8570,8570,8570,8570,0
|
|
20240502,113500,7944060,8570,8570,8570,8570,0
|
|
20240502,113400,7944060,8570,8570,8570,8570,0
|
|
20240502,113300,7944060,8570,8570,8570,8570,0
|
|
20240502,113200,7944060,8570,8570,8570,8570,0
|
|
20240502,113100,7944060,8570,8570,8570,8570,0
|
|
20240502,113000,7944060,8570,8570,8570,8570,0
|
|
20240502,112900,7944060,8570,8570,8570,8570,14
|
|
20240502,112800,7824080,8570,8570,8570,8570,0
|
|
20240502,112700,7824080,8570,8570,8570,8570,0
|
|
20240502,112600,7824080,8570,8570,8570,8570,0
|
|
20240502,112500,7824080,8570,8570,8570,8570,60
|
|
20240502,112400,7309880,8570,8570,8570,8570,0
|
|
20240502,112300,7309880,8570,8570,8570,8570,0
|
|
20240502,112200,7309880,8570,8570,8570,8570,0
|
|
20240502,112100,7309880,8570,8570,8570,8570,0
|
|
20240502,112000,7309880,8570,8570,8570,8570,0
|
|
20240502,111900,7309880,8570,8570,8570,8570,0
|
|
20240502,111800,7309880,8570,8570,8570,8570,0
|
|
20240502,111700,7309880,8570,8570,8570,8570,0
|
|
20240502,111600,7309880,8570,8570,8570,8570,0
|
|
20240502,111500,7309880,8570,8570,8570,8570,0
|
|
20240502,111400,7309880,8570,8570,8570,8570,0
|
|
20240502,111300,7309880,8570,8570,8570,8570,30
|
|
20240502,111200,7052780,8570,8570,8570,8570,0
|
|
20240502,111100,7052780,8570,8570,8570,8570,0
|
|
20240502,111000,7052780,8570,8570,8570,8570,2
|
|
20240502,110900,7035640,8570,8570,8570,8570,0
|
|
20240502,110800,7035640,8570,8570,8570,8570,0
|
|
20240502,110700,7035640,8570,8570,8570,8570,0
|
|
20240502,110600,7035640,8570,8570,8570,8570,0
|
|
20240502,110500,7035640,8570,8570,8570,8570,0
|
|
20240502,110400,7035640,8570,8570,8570,8570,0
|
|
20240502,110300,7035640,8570,8570,8570,8570,0
|
|
20240502,110200,7035640,8570,8570,8570,8570,0
|
|
20240502,110100,7035640,8570,8570,8570,8570,0
|
|
20240502,110000,7035640,8570,8570,8570,8570,0
|
|
20240502,105900,7035640,8570,8570,8570,8570,0
|
|
20240502,105800,7035640,8570,8570,8570,8570,0
|
|
20240502,105700,7035640,8570,8570,8570,8570,0
|
|
20240502,105600,7035640,8570,8570,8570,8570,0
|
|
20240502,105500,7035640,8570,8570,8570,8570,0
|
|
20240502,105400,7035640,8570,8570,8570,8570,0
|
|
20240502,105300,7035640,8570,8570,8570,8570,0
|
|
20240502,105200,7035640,8570,8570,8570,8570,0
|
|
20240502,105100,7035640,8570,8570,8570,8570,0
|
|
20240502,105000,7035640,8570,8570,8570,8570,0
|
|
20240502,104900,7035640,8570,8570,8570,8570,0
|
|
20240502,104800,7035640,8570,8570,8570,8570,0
|
|
20240502,104700,7035640,8570,8570,8570,8570,0
|
|
20240502,104600,7035640,8570,8570,8570,8570,0
|
|
20240502,104500,7035640,8570,8570,8570,8570,0
|
|
20240502,104400,7035640,8570,8570,8570,8570,0
|
|
20240502,104300,7035640,8570,8570,8570,8570,0
|
|
20240502,104200,7035640,8570,8570,8570,8570,0
|
|
20240502,104100,7035640,8570,8570,8570,8570,0
|
|
20240502,104000,7035640,8570,8570,8570,8570,2
|
|
20240502,103900,7018500,8570,8570,8570,8570,0
|
|
20240502,103800,7018500,8570,8570,8570,8570,0
|
|
20240502,103700,7018500,8570,8570,8570,8570,0
|
|
20240502,103600,7018500,8570,8570,8570,8570,13
|
|
20240502,103500,6907090,8590,8590,8590,8590,0
|
|
20240502,103400,6907090,8590,8590,8590,8590,0
|
|
20240502,103300,6907090,8590,8590,8590,8590,0
|
|
20240502,103200,6907090,8590,8590,8590,8590,0
|
|
20240502,103100,6907090,8590,8590,8590,8590,0
|
|
20240502,103000,6907090,8590,8590,8590,8590,0
|
|
20240502,102900,6907090,8590,8590,8590,8590,0
|
|
20240502,102800,6907090,8590,8590,8590,8590,0
|
|
20240502,102700,6907090,8590,8590,8590,8590,0
|
|
20240502,102600,6907090,8590,8590,8590,8590,0
|
|
20240502,102500,6907090,8590,8590,8590,8590,0
|
|
20240502,102400,6907090,8590,8590,8590,8590,6
|
|
20240502,102300,6855550,8600,8600,8600,8600,0
|
|
20240502,102200,6855550,8600,8600,8600,8600,0
|
|
20240502,102100,6855550,8600,8600,8600,8600,0
|
|
20240502,102000,6855550,8600,8600,8600,8600,0
|
|
20240502,101900,6855550,8600,8600,8600,8600,0
|
|
20240502,101800,6855550,8600,8600,8600,8600,0
|
|
20240502,101700,6855550,8600,8600,8600,8600,0
|
|
20240502,101600,6855550,8600,8600,8600,8600,0
|
|
20240502,101500,6855550,8600,8600,8600,8600,0
|
|
20240502,101400,6855550,8600,8600,8600,8600,0
|
|
20240502,101300,6855550,8600,8600,8600,8600,0
|
|
20240502,101200,6855550,8600,8600,8600,8600,0
|
|
20240502,101100,6855550,8600,8600,8600,8600,0
|
|
20240502,101000,6855550,8600,8600,8600,8600,0
|
|
20240502,100900,6855550,8600,8600,8600,8600,0
|
|
20240502,100800,6855550,8600,8570,8600,8570,288
|
|
20240502,100700,4384390,8570,8570,8570,8570,1
|
|
20240502,100600,4375820,8550,8550,8550,8550,0
|
|
20240502,100500,4375820,8550,8550,8550,8550,0
|
|
20240502,100400,4375820,8550,8550,8550,8550,0
|
|
20240502,100300,4375820,8550,8550,8550,8550,0
|
|
20240502,100200,4375820,8550,8550,8550,8550,0
|
|
20240502,100100,4375820,8550,8550,8550,8550,0
|
|
20240502,100000,4375820,8550,8550,8550,8550,0
|
|
20240502,095900,4375820,8550,8550,8550,8550,0
|
|
20240502,095800,4375820,8550,8550,8550,8550,0
|
|
20240502,095700,4375820,8550,8550,8550,8550,0
|
|
20240502,095600,4375820,8550,8550,8550,8550,0
|
|
20240502,095500,4375820,8550,8550,8550,8550,1
|
|
20240502,095400,4367270,8550,8550,8550,8550,0
|
|
20240502,095300,4367270,8550,8550,8550,8550,0
|
|
20240502,095200,4367270,8550,8550,8550,8550,0
|
|
20240502,095100,4367270,8550,8550,8550,8550,0
|
|
20240502,095000,4367270,8550,8550,8550,8550,0
|
|
20240502,094900,4367270,8550,8550,8550,8550,0
|
|
20240502,094800,4367270,8550,8550,8550,8550,0
|
|
20240502,094700,4367270,8550,8550,8550,8550,0
|
|
20240502,094600,4367270,8550,8550,8550,8550,0
|
|
20240502,094500,4367270,8550,8550,8550,8550,0
|
|
20240502,094400,4367270,8550,8550,8550,8550,0
|
|
20240502,094300,4367270,8550,8550,8550,8550,0
|
|
20240502,094200,4367270,8550,8550,8550,8550,0
|
|
20240502,094100,4367270,8550,8550,8550,8550,0
|
|
20240502,094000,4367270,8550,8550,8550,8550,0
|
|
20240502,093900,4367270,8550,8550,8550,8550,0
|
|
20240502,093800,4367270,8550,8550,8550,8550,0
|
|
20240502,093700,4367270,8550,8550,8550,8550,0
|
|
20240502,093600,4367270,8550,8550,8550,8550,0
|
|
20240502,093500,4367270,8550,8550,8550,8550,0
|
|
20240502,093400,4367270,8550,8550,8550,8550,1
|
|
20240502,093300,4358720,8570,8570,8570,8570,0
|
|
20240502,093200,4358720,8570,8570,8570,8570,0
|
|
20240502,093100,4358720,8570,8570,8570,8570,0
|
|
20240502,093000,4358720,8570,8570,8570,8570,0
|
|
20240502,092900,4358720,8570,8570,8570,8570,0
|
|
20240502,092800,4358720,8570,8570,8570,8570,0
|
|
20240502,092700,4358720,8570,8560,8570,8560,50
|
|
20240502,092600,3930510,8560,8560,8560,8560,0
|
|
20240502,092500,3930510,8560,8560,8560,8560,0
|
|
20240502,092400,3930510,8560,8560,8560,8560,0
|
|
20240502,092300,3930510,8560,8560,8560,8560,0
|
|
20240502,092200,3930510,8560,8560,8560,8560,0
|
|
20240502,092100,3930510,8560,8560,8560,8560,1
|
|
20240502,092000,3921950,8490,8490,8490,8490,0
|
|
20240502,091900,3921950,8490,8490,8490,8490,0
|
|
20240502,091800,3921950,8490,8490,8490,8490,90
|
|
20240502,091700,3157850,8490,8490,8490,8490,0
|
|
20240502,091600,3157850,8490,8520,8520,8490,301
|
|
20240502,091500,598760,8530,8530,8530,8530,0
|
|
20240502,091400,598760,8530,8530,8530,8530,11
|
|
20240502,091300,504930,8540,8540,8540,8540,0
|
|
20240502,091200,504930,8540,8540,8540,8540,0
|
|
20240502,091100,504930,8540,8540,8540,8540,0
|
|
20240502,091000,504930,8540,8540,8540,8540,0
|
|
20240502,090900,504930,8540,8540,8540,8540,5
|
|
20240502,090800,462230,8550,8550,8550,8550,0
|
|
20240502,090700,462230,8550,8550,8550,8550,0
|
|
20240502,090600,462230,8550,8550,8550,8550,0
|
|
20240502,090500,462230,8550,8550,8550,8550,0
|
|
20240502,090400,462230,8550,8550,8550,8550,0
|
|
20240502,090300,462230,8550,8550,8550,8550,0
|
|
20240502,090200,462230,8550,8550,8550,8550,0
|
|
20240502,090100,462230,8550,8550,8550,8550,0
|
|
20240502,090000,462230,8550,8560,8560,8550,54
|