647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,194400,150490630,9450,9450,9450,9450,371
|
|
20240502,194300,150490630,9450,9450,9450,9450,0
|
|
20240502,194200,150490630,9450,9450,9450,9450,0
|
|
20240502,194100,150490630,9450,9450,9450,9450,0
|
|
20240502,194000,150490630,9450,9450,9450,9450,0
|
|
20240502,193900,150490630,9450,9450,9450,9450,0
|
|
20240502,193800,150490630,9450,9450,9450,9450,0
|
|
20240502,193700,150490630,9450,9450,9450,9450,0
|
|
20240502,193600,150490630,9450,9450,9450,9450,0
|
|
20240502,193500,150490630,9450,9450,9450,9450,0
|
|
20240502,193400,150490630,9450,9450,9450,9450,0
|
|
20240502,193300,150490630,9450,9450,9450,9450,0
|
|
20240502,193200,150490630,9450,9450,9450,9450,0
|
|
20240502,193100,150490630,9450,9450,9450,9450,0
|
|
20240502,193000,150490630,9450,9450,9450,9450,0
|
|
20240502,192900,150490630,9450,9450,9450,9450,0
|
|
20240502,192800,150490630,9450,9450,9450,9450,0
|
|
20240502,192700,150490630,9450,9450,9450,9450,0
|
|
20240502,192600,150490630,9450,9450,9450,9450,0
|
|
20240502,192500,150490630,9450,9450,9450,9450,0
|
|
20240502,192400,150490630,9450,9450,9450,9450,0
|
|
20240502,192300,150490630,9450,9450,9450,9450,0
|
|
20240502,192200,150490630,9450,9450,9450,9450,0
|
|
20240502,192100,150490630,9450,9450,9450,9450,0
|
|
20240502,192000,150490630,9450,9450,9450,9450,0
|
|
20240502,191900,150490630,9450,9450,9450,9450,0
|
|
20240502,191800,150490630,9450,9450,9450,9450,0
|
|
20240502,191700,150490630,9450,9450,9450,9450,0
|
|
20240502,191600,150490630,9450,9450,9450,9450,0
|
|
20240502,191500,150490630,9450,9450,9450,9450,0
|
|
20240502,191400,150490630,9450,9450,9450,9450,371
|
|
20240502,191300,150490630,9450,9450,9450,9450,0
|
|
20240502,191200,150490630,9450,9450,9450,9450,0
|
|
20240502,191100,150490630,9450,9450,9450,9450,0
|
|
20240502,191000,150490630,9450,9450,9450,9450,0
|
|
20240502,190900,150490630,9450,9450,9450,9450,0
|
|
20240502,190800,150490630,9450,9450,9450,9450,0
|
|
20240502,190700,150490630,9450,9450,9450,9450,0
|
|
20240502,190600,150490630,9450,9450,9450,9450,0
|
|
20240502,190500,150490630,9450,9450,9450,9450,0
|
|
20240502,190400,150490630,9450,9450,9450,9450,0
|
|
20240502,190300,150490630,9450,9450,9450,9450,0
|
|
20240502,190200,150490630,9450,9450,9450,9450,0
|
|
20240502,190100,150490630,9450,9450,9450,9450,0
|
|
20240502,190000,150490630,9450,9450,9450,9450,0
|
|
20240502,185900,150490630,9450,9450,9450,9450,0
|
|
20240502,185800,150490630,9450,9450,9450,9450,0
|
|
20240502,185700,150490630,9450,9450,9450,9450,0
|
|
20240502,185600,150490630,9450,9450,9450,9450,0
|
|
20240502,185500,150490630,9450,9450,9450,9450,0
|
|
20240502,185400,150490630,9450,9450,9450,9450,0
|
|
20240502,185300,150490630,9450,9450,9450,9450,0
|
|
20240502,185200,150490630,9450,9450,9450,9450,0
|
|
20240502,185100,150490630,9450,9450,9450,9450,0
|
|
20240502,185000,150490630,9450,9450,9450,9450,0
|
|
20240502,184900,150490630,9450,9450,9450,9450,0
|
|
20240502,184800,150490630,9450,9450,9450,9450,0
|
|
20240502,184700,150490630,9450,9450,9450,9450,0
|
|
20240502,184600,150490630,9450,9450,9450,9450,0
|
|
20240502,184500,150490630,9450,9450,9450,9450,0
|
|
20240502,184400,150490630,9450,9450,9450,9450,371
|
|
20240502,184300,150490630,9450,9450,9450,9450,0
|
|
20240502,184200,150490630,9450,9450,9450,9450,0
|
|
20240502,184100,150490630,9450,9450,9450,9450,0
|
|
20240502,184000,150490630,9450,9450,9450,9450,0
|
|
20240502,183900,150490630,9450,9450,9450,9450,0
|
|
20240502,183800,150490630,9450,9450,9450,9450,0
|
|
20240502,183700,150490630,9450,9450,9450,9450,0
|
|
20240502,183600,150490630,9450,9450,9450,9450,0
|
|
20240502,183500,150490630,9450,9450,9450,9450,0
|
|
20240502,183400,150490630,9450,9450,9450,9450,0
|
|
20240502,183300,150490630,9450,9450,9450,9450,0
|
|
20240502,183200,150490630,9450,9450,9450,9450,0
|
|
20240502,183100,150490630,9450,9450,9450,9450,0
|
|
20240502,183000,150490630,9450,9450,9450,9450,0
|
|
20240502,182900,150490630,9450,9450,9450,9450,0
|
|
20240502,182800,150490630,9450,9450,9450,9450,0
|
|
20240502,182700,150490630,9450,9450,9450,9450,0
|
|
20240502,182600,150490630,9450,9450,9450,9450,0
|
|
20240502,182500,150490630,9450,9450,9450,9450,0
|
|
20240502,182400,150490630,9450,9450,9450,9450,0
|
|
20240502,182300,150490630,9450,9450,9450,9450,0
|
|
20240502,182200,150490630,9450,9450,9450,9450,0
|
|
20240502,182100,150490630,9450,9450,9450,9450,0
|
|
20240502,182000,150490630,9450,9450,9450,9450,0
|
|
20240502,181900,150490630,9450,9450,9450,9450,0
|
|
20240502,181800,150490630,9450,9450,9450,9450,0
|
|
20240502,181700,150490630,9450,9450,9450,9450,0
|
|
20240502,181600,150490630,9450,9450,9450,9450,0
|
|
20240502,181500,150490630,9450,9450,9450,9450,0
|
|
20240502,181400,150490630,9450,9450,9450,9450,371
|
|
20240502,181300,150490630,9450,9450,9450,9450,0
|
|
20240502,181200,150490630,9450,9450,9450,9450,0
|
|
20240502,181100,150490630,9450,9450,9450,9450,0
|
|
20240502,181000,150490630,9450,9450,9450,9450,0
|
|
20240502,180900,150490630,9450,9450,9450,9450,0
|
|
20240502,180800,150490630,9450,9450,9450,9450,0
|
|
20240502,180700,150490630,9450,9450,9450,9450,0
|
|
20240502,180600,150490630,9450,9450,9450,9450,0
|
|
20240502,180500,150490630,9450,9450,9450,9450,0
|
|
20240502,180400,150490630,9450,9450,9450,9450,0
|
|
20240502,180300,150490630,9450,9450,9450,9450,0
|
|
20240502,180200,150490630,9450,9450,9450,9450,0
|
|
20240502,180100,150490630,9450,9450,9450,9450,0
|
|
20240502,180000,150490630,9450,9450,9450,9450,0
|
|
20240502,175900,150490630,9450,9450,9450,9450,0
|
|
20240502,175800,150490630,9450,9450,9450,9450,0
|
|
20240502,175700,150490630,9450,9450,9450,9450,0
|
|
20240502,175600,150490630,9450,9450,9450,9450,0
|
|
20240502,175500,150490630,9450,9450,9450,9450,0
|
|
20240502,175400,150490630,9450,9450,9450,9450,0
|
|
20240502,175300,150490630,9450,9450,9450,9450,0
|
|
20240502,175200,150490630,9450,9450,9450,9450,0
|
|
20240502,175100,150490630,9450,9450,9450,9450,0
|
|
20240502,175000,150490630,9450,9450,9450,9450,0
|
|
20240502,174900,150490630,9450,9450,9450,9450,0
|
|
20240502,174800,150490630,9450,9450,9450,9450,0
|
|
20240502,174700,150490630,9450,9450,9450,9450,0
|
|
20240502,174600,150490630,9450,9450,9450,9450,0
|
|
20240502,174500,150490630,9450,9450,9450,9450,0
|
|
20240502,174400,150490630,9450,9450,9450,9450,371
|
|
20240502,174300,150490630,9450,9450,9450,9450,0
|
|
20240502,174200,150490630,9450,9450,9450,9450,0
|
|
20240502,174100,150490630,9450,9450,9450,9450,0
|
|
20240502,174000,150490630,9450,9450,9450,9450,0
|
|
20240502,173900,150490630,9450,9450,9450,9450,0
|
|
20240502,173800,150490630,9450,9450,9450,9450,0
|
|
20240502,173700,150490630,9450,9450,9450,9450,0
|
|
20240502,173600,150490630,9450,9450,9450,9450,0
|
|
20240502,173500,150490630,9450,9450,9450,9450,0
|
|
20240502,173400,150490630,9450,9450,9450,9450,0
|
|
20240502,173300,150490630,9450,9450,9450,9450,0
|
|
20240502,173200,150490630,9450,9450,9450,9450,0
|
|
20240502,173100,150490630,9450,9450,9450,9450,0
|
|
20240502,173000,150490630,9450,9450,9450,9450,0
|
|
20240502,172900,150490630,9450,9450,9450,9450,0
|
|
20240502,172800,150490630,9450,9450,9450,9450,0
|
|
20240502,172700,150490630,9450,9450,9450,9450,0
|
|
20240502,172600,150490630,9450,9450,9450,9450,0
|
|
20240502,172500,150490630,9450,9450,9450,9450,0
|
|
20240502,172400,150490630,9450,9450,9450,9450,0
|
|
20240502,172300,150490630,9450,9450,9450,9450,0
|
|
20240502,172200,150490630,9450,9450,9450,9450,0
|
|
20240502,172100,150490630,9450,9450,9450,9450,0
|
|
20240502,172000,150490630,9450,9450,9450,9450,0
|
|
20240502,171900,150490630,9450,9450,9450,9450,0
|
|
20240502,171800,150490630,9450,9450,9450,9450,0
|
|
20240502,171700,150490630,9450,9450,9450,9450,0
|
|
20240502,171600,150490630,9450,9450,9450,9450,0
|
|
20240502,171500,150490630,9450,9450,9450,9450,0
|
|
20240502,171400,150490630,9450,9450,9450,9450,371
|
|
20240502,171300,150490630,9450,9450,9450,9450,0
|
|
20240502,171200,150490630,9450,9450,9450,9450,0
|
|
20240502,171100,150490630,9450,9450,9450,9450,0
|
|
20240502,171000,150490630,9450,9450,9450,9450,0
|
|
20240502,170900,150490630,9450,9450,9450,9450,0
|
|
20240502,170800,150490630,9450,9450,9450,9450,0
|
|
20240502,170700,150490630,9450,9450,9450,9450,0
|
|
20240502,170600,150490630,9450,9450,9450,9450,0
|
|
20240502,170500,150490630,9450,9450,9450,9450,0
|
|
20240502,170400,150490630,9450,9450,9450,9450,0
|
|
20240502,170300,150490630,9450,9450,9450,9450,0
|
|
20240502,170200,150490630,9450,9450,9450,9450,0
|
|
20240502,170100,150490630,9450,9450,9450,9450,0
|
|
20240502,170000,150490630,9450,9450,9450,9450,0
|
|
20240502,165900,150490630,9450,9450,9450,9450,0
|
|
20240502,165800,150490630,9450,9450,9450,9450,0
|
|
20240502,165700,150490630,9450,9450,9450,9450,0
|
|
20240502,165600,150490630,9450,9450,9450,9450,0
|
|
20240502,165500,150490630,9450,9450,9450,9450,0
|
|
20240502,165400,150490630,9450,9450,9450,9450,0
|
|
20240502,165300,150490630,9450,9450,9450,9450,0
|
|
20240502,165200,150490630,9450,9450,9450,9450,0
|
|
20240502,165100,150490630,9450,9450,9450,9450,0
|
|
20240502,165000,150490630,9450,9450,9450,9450,0
|
|
20240502,164900,150490630,9450,9450,9450,9450,0
|
|
20240502,164800,150490630,9450,9450,9450,9450,0
|
|
20240502,164700,150490630,9450,9450,9450,9450,0
|
|
20240502,164600,150490630,9450,9450,9450,9450,0
|
|
20240502,164500,150490630,9450,9450,9450,9450,0
|
|
20240502,164400,150490630,9450,9450,9450,9450,371
|
|
20240502,164300,150490630,9450,9450,9450,9450,0
|
|
20240502,164200,150490630,9450,9450,9450,9450,0
|
|
20240502,164100,150490630,9450,9450,9450,9450,0
|
|
20240502,164000,150490630,9450,9450,9450,9450,0
|
|
20240502,163900,150490630,9450,9450,9450,9450,0
|
|
20240502,163800,150490630,9450,9450,9450,9450,0
|
|
20240502,163700,150490630,9450,9450,9450,9450,0
|
|
20240502,163600,150490630,9450,9450,9450,9450,0
|
|
20240502,163500,150490630,9450,9450,9450,9450,0
|
|
20240502,163400,150490630,9450,9450,9450,9450,0
|
|
20240502,163300,150490630,9450,9450,9450,9450,0
|
|
20240502,163200,150490630,9450,9450,9450,9450,0
|
|
20240502,163100,150490630,9450,9450,9450,9450,0
|
|
20240502,163000,150490630,9450,9450,9450,9450,0
|
|
20240502,162900,150490630,9450,9450,9450,9450,0
|
|
20240502,162800,150490630,9450,9450,9450,9450,0
|
|
20240502,162700,150490630,9450,9450,9450,9450,0
|
|
20240502,162600,150490630,9450,9450,9450,9450,0
|
|
20240502,162500,150490630,9450,9450,9450,9450,0
|
|
20240502,162400,150490630,9450,9450,9450,9450,0
|
|
20240502,162300,150490630,9450,9450,9450,9450,0
|
|
20240502,162200,150490630,9450,9450,9450,9450,0
|
|
20240502,162100,150490630,9450,9450,9450,9450,0
|
|
20240502,162000,150490630,9450,9450,9450,9450,0
|
|
20240502,161900,150490630,9450,9450,9450,9450,0
|
|
20240502,161800,150490630,9450,9450,9450,9450,0
|
|
20240502,161700,150490630,9450,9450,9450,9450,0
|
|
20240502,161600,150490630,9450,9450,9450,9450,0
|
|
20240502,161500,150490630,9450,9450,9450,9450,0
|
|
20240502,161400,150490630,9450,9450,9450,9450,371
|
|
20240502,161300,150490630,9450,9450,9450,9450,0
|
|
20240502,161200,150490630,9450,9450,9450,9450,0
|
|
20240502,161100,150490630,9450,9450,9450,9450,0
|
|
20240502,161000,150490630,9450,9450,9450,9450,0
|
|
20240502,160900,150490630,9450,9450,9450,9450,0
|
|
20240502,160800,150490630,9450,9450,9450,9450,0
|
|
20240502,160700,150490630,9450,9450,9450,9450,0
|
|
20240502,160600,150490630,9450,9450,9450,9450,0
|
|
20240502,160500,150490630,9450,9450,9450,9450,0
|
|
20240502,160400,150490630,9450,9450,9450,9450,0
|
|
20240502,160300,150490630,9450,9450,9450,9450,0
|
|
20240502,160200,150490630,9450,9450,9450,9450,0
|
|
20240502,160100,150490630,9450,9450,9450,9450,0
|
|
20240502,160000,150490630,9450,9450,9450,9450,0
|
|
20240502,155900,150490630,9450,9450,9450,9450,0
|
|
20240502,155800,150490630,9450,9450,9450,9450,0
|
|
20240502,155700,150490630,9450,9450,9450,9450,0
|
|
20240502,155600,150490630,9450,9450,9450,9450,0
|
|
20240502,155500,150490630,9450,9450,9450,9450,0
|
|
20240502,155400,150490630,9450,9450,9450,9450,0
|
|
20240502,155300,150490630,9450,9450,9450,9450,0
|
|
20240502,155200,150490630,9450,9450,9450,9450,0
|
|
20240502,155100,150490630,9450,9450,9450,9450,0
|
|
20240502,155000,150490630,9450,9450,9450,9450,0
|
|
20240502,154900,150490630,9450,9450,9450,9450,0
|
|
20240502,154800,150490630,9450,9450,9450,9450,0
|
|
20240502,154700,150490630,9450,9450,9450,9450,0
|
|
20240502,154600,150490630,9450,9450,9450,9450,0
|
|
20240502,154500,150490630,9450,9450,9450,9450,0
|
|
20240502,154400,150490630,9450,9450,9450,9450,371
|
|
20240502,154300,150490630,9450,9450,9450,9450,0
|
|
20240502,154200,150490630,9450,9450,9450,9450,0
|
|
20240502,154100,150490630,9450,9450,9450,9450,0
|
|
20240502,154000,150490630,9450,9450,9450,9450,0
|
|
20240502,153900,150490630,9450,9450,9450,9450,0
|
|
20240502,153800,150490630,9450,9450,9450,9450,0
|
|
20240502,153700,150490630,9450,9450,9450,9450,0
|
|
20240502,153600,150490630,9450,9450,9450,9450,0
|
|
20240502,153500,150490630,9450,9450,9450,9450,0
|
|
20240502,153400,150490630,9450,9450,9450,9450,0
|
|
20240502,153300,150490630,9450,9450,9450,9450,0
|
|
20240502,153200,150490630,9450,9450,9450,9450,0
|
|
20240502,153100,150490630,9450,9450,9450,9450,0
|
|
20240502,153000,150490630,9450,9450,9450,9450,371
|
|
20240502,152900,146984680,9470,9470,9470,9470,0
|
|
20240502,152800,146984680,9470,9470,9470,9470,0
|
|
20240502,152700,146984680,9470,9470,9470,9470,0
|
|
20240502,152600,146984680,9470,9470,9470,9470,0
|
|
20240502,152500,146984680,9470,9470,9470,9470,0
|
|
20240502,152400,146984680,9470,9470,9470,9470,0
|
|
20240502,152300,146984680,9470,9470,9470,9470,0
|
|
20240502,152200,146984680,9470,9470,9470,9470,0
|
|
20240502,152100,146984680,9470,9470,9470,9470,0
|
|
20240502,152000,146984680,9470,9470,9470,9470,0
|
|
20240502,151900,146984680,9470,9470,9470,9450,53
|
|
20240502,151800,146483790,9450,9470,9470,9450,12
|
|
20240502,151700,146370210,9470,9470,9470,9470,0
|
|
20240502,151600,146370210,9470,9470,9470,9470,2
|
|
20240502,151500,146351270,9470,9470,9470,9470,9
|
|
20240502,151400,146266040,9470,9470,9470,9470,0
|
|
20240502,151300,146266040,9470,9470,9470,9470,0
|
|
20240502,151200,146266040,9470,9470,9470,9470,0
|
|
20240502,151100,146266040,9470,9480,9480,9470,23
|
|
20240502,151000,146048050,9480,9480,9480,9480,3
|
|
20240502,150900,146019610,9490,9490,9490,9490,0
|
|
20240502,150800,146019610,9490,9490,9490,9490,26
|
|
20240502,150700,145772870,9490,9490,9490,9490,0
|
|
20240502,150600,145772870,9490,9490,9490,9490,0
|
|
20240502,150500,145772870,9490,9490,9490,9490,0
|
|
20240502,150400,145772870,9490,9490,9490,9490,0
|
|
20240502,150300,145772870,9490,9490,9490,9490,0
|
|
20240502,150200,145772870,9490,9490,9490,9490,0
|
|
20240502,150100,145772870,9490,9490,9490,9490,0
|
|
20240502,150000,145772870,9490,9490,9490,9490,0
|
|
20240502,145900,145772870,9490,9490,9490,9490,1
|
|
20240502,145800,145763380,9460,9460,9460,9460,0
|
|
20240502,145700,145763380,9460,9460,9460,9460,0
|
|
20240502,145600,145763380,9460,9460,9460,9460,0
|
|
20240502,145500,145763380,9460,9460,9460,9460,154
|
|
20240502,145400,144306540,9460,9460,9460,9460,0
|
|
20240502,145300,144306540,9460,9480,9480,9460,488
|
|
20240502,145200,139683900,9490,9490,9490,9490,0
|
|
20240502,145100,139683900,9490,9490,9490,9490,206
|
|
20240502,145000,137728960,9490,9490,9490,9490,0
|
|
20240502,144900,137728960,9490,9490,9490,9490,0
|
|
20240502,144800,137728960,9490,9490,9490,9490,0
|
|
20240502,144700,137728960,9490,9490,9490,9490,1
|
|
20240502,144600,137719470,9490,9490,9490,9490,3
|
|
20240502,144500,137691000,9490,9490,9490,9490,0
|
|
20240502,144400,137691000,9490,9490,9490,9490,0
|
|
20240502,144300,137691000,9490,9490,9490,9490,0
|
|
20240502,144200,137691000,9490,9490,9490,9490,0
|
|
20240502,144100,137691000,9490,9490,9490,9490,0
|
|
20240502,144000,137691000,9490,9490,9490,9490,3
|
|
20240502,143900,137662530,9500,9500,9500,9500,0
|
|
20240502,143800,137662530,9500,9500,9500,9500,0
|
|
20240502,143700,137662530,9500,9500,9500,9500,0
|
|
20240502,143600,137662530,9500,9500,9500,9500,0
|
|
20240502,143500,137662530,9500,9500,9500,9500,0
|
|
20240502,143400,137662530,9500,9500,9500,9500,0
|
|
20240502,143300,137662530,9500,9500,9500,9500,0
|
|
20240502,143200,137662530,9500,9500,9500,9500,0
|
|
20240502,143100,137662530,9500,9500,9500,9500,1250
|
|
20240502,143000,125787530,9470,9470,9470,9470,0
|
|
20240502,142900,125787530,9470,9470,9470,9470,162
|
|
20240502,142800,124253390,9500,9500,9500,9500,30
|
|
20240502,142700,123968390,9500,9500,9500,9500,0
|
|
20240502,142600,123968390,9500,9500,9500,9500,0
|
|
20240502,142500,123968390,9500,9490,9500,9490,1000
|
|
20240502,142400,114473820,9490,9490,9490,9490,0
|
|
20240502,142300,114473820,9490,9490,9490,9490,10
|
|
20240502,142200,114378920,9490,9490,9490,9490,0
|
|
20240502,142100,114378920,9490,9490,9490,9490,0
|
|
20240502,142000,114378920,9490,9490,9490,9490,0
|
|
20240502,141900,114378920,9490,9490,9490,9490,0
|
|
20240502,141800,114378920,9490,9490,9490,9490,0
|
|
20240502,141700,114378920,9490,9490,9490,9490,1
|
|
20240502,141600,114369430,9470,9470,9470,9470,0
|
|
20240502,141500,114369430,9470,9470,9470,9470,0
|
|
20240502,141400,114369430,9470,9470,9470,9470,0
|
|
20240502,141300,114369430,9470,9470,9470,9470,0
|
|
20240502,141200,114369430,9470,9470,9470,9470,0
|
|
20240502,141100,114369430,9470,9470,9470,9470,0
|
|
20240502,141000,114369430,9470,9470,9470,9470,1
|
|
20240502,140900,114359960,9460,9460,9460,9460,7
|
|
20240502,140800,114293740,9490,9490,9490,9490,0
|
|
20240502,140700,114293740,9490,9490,9490,9490,0
|
|
20240502,140600,114293740,9490,9490,9490,9490,0
|
|
20240502,140500,114293740,9490,9490,9490,9490,50
|
|
20240502,140400,113819240,9490,9500,9500,9490,182
|
|
20240502,140300,112092050,9490,9490,9490,9490,2
|
|
20240502,140200,112073070,9490,9490,9490,9490,0
|
|
20240502,140100,112073070,9490,9490,9490,9490,3
|
|
20240502,140000,112044600,9490,9490,9490,9490,65
|
|
20240502,135900,111427750,9500,9500,9500,9500,0
|
|
20240502,135800,111427750,9500,9500,9500,9500,0
|
|
20240502,135700,111427750,9500,9500,9500,9500,1
|
|
20240502,135600,111418250,9490,9490,9490,9490,0
|
|
20240502,135500,111418250,9490,9490,9490,9490,0
|
|
20240502,135400,111418250,9490,9490,9490,9490,183
|
|
20240502,135300,109681580,9490,9490,9490,9490,0
|
|
20240502,135200,109681580,9490,9490,9490,9490,0
|
|
20240502,135100,109681580,9490,9490,9490,9490,0
|
|
20240502,135000,109681580,9490,9490,9490,9490,0
|
|
20240502,134900,109681580,9490,9490,9490,9490,1
|
|
20240502,134800,109672090,9500,9500,9500,9500,0
|
|
20240502,134700,109672090,9500,9500,9500,9500,0
|
|
20240502,134600,109672090,9500,9500,9500,9500,0
|
|
20240502,134500,109672090,9500,9500,9500,9500,0
|
|
20240502,134400,109672090,9500,9500,9500,9500,0
|
|
20240502,134300,109672090,9500,9500,9500,9500,0
|
|
20240502,134200,109672090,9500,9500,9500,9500,0
|
|
20240502,134100,109672090,9500,9500,9500,9500,0
|
|
20240502,134000,109672090,9500,9500,9500,9500,0
|
|
20240502,133900,109672090,9500,9500,9500,9500,0
|
|
20240502,133800,109672090,9500,9500,9500,9500,0
|
|
20240502,133700,109672090,9500,9500,9500,9500,0
|
|
20240502,133600,109672090,9500,9480,9500,9480,1200
|
|
20240502,133500,98284010,9430,9460,9460,9430,161
|
|
20240502,133400,96763260,9470,9470,9470,9470,0
|
|
20240502,133300,96763260,9470,9470,9470,9470,15
|
|
20240502,133200,96621210,9470,9470,9470,9470,0
|
|
20240502,133100,96621210,9470,9470,9470,9470,11
|
|
20240502,133000,96517040,9470,9470,9470,9470,0
|
|
20240502,132900,96517040,9470,9470,9470,9470,0
|
|
20240502,132800,96517040,9470,9470,9470,9470,0
|
|
20240502,132700,96517040,9470,9470,9470,9470,45
|
|
20240502,132600,96090890,9470,9470,9470,9470,0
|
|
20240502,132500,96090890,9470,9470,9470,9470,0
|
|
20240502,132400,96090890,9470,9470,9470,9470,1
|
|
20240502,132300,96081420,9470,9470,9470,9470,7
|
|
20240502,132200,96015130,9470,9470,9470,9470,0
|
|
20240502,132100,96015130,9470,9470,9470,9470,0
|
|
20240502,132000,96015130,9470,9470,9470,9470,0
|
|
20240502,131900,96015130,9470,9470,9470,9470,0
|
|
20240502,131800,96015130,9470,9470,9470,9470,0
|
|
20240502,131700,96015130,9470,9470,9470,9470,0
|
|
20240502,131600,96015130,9470,9470,9470,9470,48
|
|
20240502,131500,95560570,9470,9470,9470,9470,0
|
|
20240502,131400,95560570,9470,9470,9470,9470,0
|
|
20240502,131300,95560570,9470,9470,9470,9470,20
|
|
20240502,131200,95371170,9470,9470,9470,9470,0
|
|
20240502,131100,95371170,9470,9470,9470,9470,0
|
|
20240502,131000,95371170,9470,9470,9470,9470,0
|
|
20240502,130900,95371170,9470,9470,9470,9470,0
|
|
20240502,130800,95371170,9470,9470,9470,9470,11
|
|
20240502,130700,95267000,9460,9460,9460,9460,0
|
|
20240502,130600,95267000,9460,9460,9460,9460,0
|
|
20240502,130500,95267000,9460,9460,9460,9460,0
|
|
20240502,130400,95267000,9460,9460,9460,9460,0
|
|
20240502,130300,95267000,9460,9460,9460,9460,61
|
|
20240502,130200,94689940,9460,9460,9460,9460,0
|
|
20240502,130100,94689940,9460,9460,9460,9460,0
|
|
20240502,130000,94689940,9460,9450,9460,9450,301
|
|
20240502,125900,91845480,9450,9450,9450,9450,0
|
|
20240502,125800,91845480,9450,9430,9450,9430,1670
|
|
20240502,125700,76078120,9420,9420,9420,9420,0
|
|
20240502,125600,76078120,9420,9420,9420,9420,0
|
|
20240502,125500,76078120,9420,9420,9420,9420,0
|
|
20240502,125400,76078120,9420,9420,9420,9420,0
|
|
20240502,125300,76078120,9420,9420,9420,9420,0
|
|
20240502,125200,76078120,9420,9420,9420,9420,0
|
|
20240502,125100,76078120,9420,9420,9420,9420,0
|
|
20240502,125000,76078120,9420,9420,9420,9420,5
|
|
20240502,124900,76031020,9430,9430,9430,9430,0
|
|
20240502,124800,76031020,9430,9430,9430,9430,0
|
|
20240502,124700,76031020,9430,9430,9430,9430,0
|
|
20240502,124600,76031020,9430,9430,9430,9430,0
|
|
20240502,124500,76031020,9430,9430,9430,9430,0
|
|
20240502,124400,76031020,9430,9430,9430,9430,0
|
|
20240502,124300,76031020,9430,9430,9430,9430,22
|
|
20240502,124200,75823560,9430,9430,9430,9430,12
|
|
20240502,124100,75710400,9430,9430,9430,9430,0
|
|
20240502,124000,75710400,9430,9430,9430,9430,0
|
|
20240502,123900,75710400,9430,9430,9430,9430,0
|
|
20240502,123800,75710400,9430,9430,9430,9430,0
|
|
20240502,123700,75710400,9430,9430,9430,9430,1
|
|
20240502,123600,75700970,9430,9430,9430,9430,46
|
|
20240502,123500,75267190,9430,9430,9430,9430,0
|
|
20240502,123400,75267190,9430,9430,9430,9430,0
|
|
20240502,123300,75267190,9430,9430,9430,9430,76
|
|
20240502,123200,74550510,9430,9430,9430,9430,0
|
|
20240502,123100,74550510,9430,9430,9430,9430,0
|
|
20240502,123000,74550510,9430,9430,9430,9430,0
|
|
20240502,122900,74550510,9430,9430,9430,9430,0
|
|
20240502,122800,74550510,9430,9430,9430,9430,0
|
|
20240502,122700,74550510,9430,9430,9430,9430,10
|
|
20240502,122600,74456210,9420,9420,9420,9420,0
|
|
20240502,122500,74456210,9420,9420,9420,9420,0
|
|
20240502,122400,74456210,9420,9420,9420,9420,0
|
|
20240502,122300,74456210,9420,9420,9420,9420,1
|
|
20240502,122200,74446790,9420,9420,9420,9420,0
|
|
20240502,122100,74446790,9420,9420,9420,9420,0
|
|
20240502,122000,74446790,9420,9420,9420,9420,37
|
|
20240502,121900,74098250,9420,9420,9420,9420,10
|
|
20240502,121800,74004050,9420,9420,9420,9420,0
|
|
20240502,121700,74004050,9420,9420,9420,9420,0
|
|
20240502,121600,74004050,9420,9420,9420,9420,0
|
|
20240502,121500,74004050,9420,9420,9420,9420,0
|
|
20240502,121400,74004050,9420,9420,9420,9420,0
|
|
20240502,121300,74004050,9420,9420,9420,9420,20
|
|
20240502,121200,73815650,9420,9420,9420,9420,13
|
|
20240502,121100,73693190,9420,9420,9420,9420,44
|
|
20240502,121000,73278710,9420,9420,9420,9420,0
|
|
20240502,120900,73278710,9420,9420,9420,9420,0
|
|
20240502,120800,73278710,9420,9420,9420,9420,0
|
|
20240502,120700,73278710,9420,9420,9420,9420,0
|
|
20240502,120600,73278710,9420,9420,9420,9420,0
|
|
20240502,120500,73278710,9420,9420,9420,9420,33
|
|
20240502,120400,72967850,9420,9420,9420,9420,55
|
|
20240502,120300,72449750,9410,9410,9410,9410,0
|
|
20240502,120200,72449750,9410,9410,9410,9410,0
|
|
20240502,120100,72449750,9410,9410,9410,9410,0
|
|
20240502,120000,72449750,9410,9410,9410,9410,1
|
|
20240502,115900,72440340,9410,9410,9410,9410,0
|
|
20240502,115800,72440340,9410,9410,9410,9410,0
|
|
20240502,115700,72440340,9410,9410,9410,9410,0
|
|
20240502,115600,72440340,9410,9410,9410,9410,0
|
|
20240502,115500,72440340,9410,9410,9410,9410,0
|
|
20240502,115400,72440340,9410,9410,9410,9410,0
|
|
20240502,115300,72440340,9410,9410,9410,9410,2
|
|
20240502,115200,72421520,9420,9420,9420,9420,0
|
|
20240502,115100,72421520,9420,9420,9420,9420,0
|
|
20240502,115000,72421520,9420,9400,9420,9400,40
|
|
20240502,114900,72044740,9400,9400,9400,9400,1
|
|
20240502,114800,72035340,9400,9400,9400,9400,0
|
|
20240502,114700,72035340,9400,9400,9400,9400,0
|
|
20240502,114600,72035340,9400,9400,9400,9400,0
|
|
20240502,114500,72035340,9400,9400,9400,9400,0
|
|
20240502,114400,72035340,9400,9400,9400,9400,0
|
|
20240502,114300,72035340,9400,9400,9400,9400,0
|
|
20240502,114200,72035340,9400,9400,9400,9400,0
|
|
20240502,114100,72035340,9400,9400,9400,9400,0
|
|
20240502,114000,72035340,9400,9400,9400,9400,0
|
|
20240502,113900,72035340,9400,9400,9400,9400,0
|
|
20240502,113800,72035340,9400,9400,9400,9400,36
|
|
20240502,113700,71696940,9410,9410,9410,9410,0
|
|
20240502,113600,71696940,9410,9410,9410,9410,0
|
|
20240502,113500,71696940,9410,9410,9410,9410,0
|
|
20240502,113400,71696940,9410,9410,9410,9410,34
|
|
20240502,113300,71377000,9410,9410,9410,9410,0
|
|
20240502,113200,71377000,9410,9410,9410,9410,0
|
|
20240502,113100,71377000,9410,9410,9410,9410,0
|
|
20240502,113000,71377000,9410,9410,9410,9410,0
|
|
20240502,112900,71377000,9410,9410,9410,9410,0
|
|
20240502,112800,71377000,9410,9410,9410,9410,1
|
|
20240502,112700,71367590,9420,9420,9420,9420,0
|
|
20240502,112600,71367590,9420,9420,9420,9420,5
|
|
20240502,112500,71320490,9420,9420,9420,9420,0
|
|
20240502,112400,71320490,9420,9420,9420,9420,0
|
|
20240502,112300,71320490,9420,9420,9420,9420,18
|
|
20240502,112200,71150930,9420,9420,9420,9420,0
|
|
20240502,112100,71150930,9420,9420,9420,9420,1
|
|
20240502,112000,71141510,9400,9400,9400,9400,1
|
|
20240502,111900,71132110,9400,9400,9400,9400,0
|
|
20240502,111800,71132110,9400,9400,9400,9400,0
|
|
20240502,111700,71132110,9400,9400,9400,9400,0
|
|
20240502,111600,71132110,9400,9400,9400,9400,0
|
|
20240502,111500,71132110,9400,9400,9400,9400,0
|
|
20240502,111400,71132110,9400,9400,9400,9400,0
|
|
20240502,111300,71132110,9400,9400,9400,9400,0
|
|
20240502,111200,71132110,9400,9400,9400,9400,0
|
|
20240502,111100,71132110,9400,9400,9400,9400,0
|
|
20240502,111000,71132110,9400,9400,9400,9400,0
|
|
20240502,110900,71132110,9400,9400,9400,9400,0
|
|
20240502,110800,71132110,9400,9400,9400,9400,0
|
|
20240502,110700,71132110,9400,9400,9400,9400,0
|
|
20240502,110600,71132110,9400,9400,9400,9400,5
|
|
20240502,110500,71085110,9400,9400,9400,9400,0
|
|
20240502,110400,71085110,9400,9400,9400,9400,0
|
|
20240502,110300,71085110,9400,9400,9400,9400,0
|
|
20240502,110200,71085110,9400,9400,9400,9400,3
|
|
20240502,110100,71056910,9420,9420,9420,9420,0
|
|
20240502,110000,71056910,9420,9420,9420,9420,0
|
|
20240502,105900,71056910,9420,9420,9420,9420,0
|
|
20240502,105800,71056910,9420,9420,9420,9420,30
|
|
20240502,105700,70774310,9420,9430,9430,9420,84
|
|
20240502,105600,69982580,9430,9430,9430,9430,0
|
|
20240502,105500,69982580,9430,9430,9430,9430,200
|
|
20240502,105400,68096580,9420,9420,9420,9420,0
|
|
20240502,105300,68096580,9420,9420,9420,9420,1
|
|
20240502,105200,68087160,9420,9420,9420,9420,0
|
|
20240502,105100,68087160,9420,9420,9420,9420,0
|
|
20240502,105000,68087160,9420,9420,9420,9420,0
|
|
20240502,104900,68087160,9420,9420,9420,9420,0
|
|
20240502,104800,68087160,9420,9420,9420,9420,0
|
|
20240502,104700,68087160,9420,9420,9420,9420,0
|
|
20240502,104600,68087160,9420,9420,9420,9420,0
|
|
20240502,104500,68087160,9420,9420,9420,9420,30
|
|
20240502,104400,67804560,9420,9420,9420,9420,10
|
|
20240502,104300,67710360,9420,9420,9420,9420,20
|
|
20240502,104200,67521960,9420,9420,9420,9420,0
|
|
20240502,104100,67521960,9420,9390,9420,9390,104
|
|
20240502,104000,66544740,9420,9420,9420,9420,0
|
|
20240502,103900,66544740,9420,9420,9420,9420,0
|
|
20240502,103800,66544740,9420,9420,9420,9420,1
|
|
20240502,103700,66535320,9420,9420,9420,9420,200
|
|
20240502,103600,64651320,9420,9420,9420,9420,0
|
|
20240502,103500,64651320,9420,9420,9420,9420,0
|
|
20240502,103400,64651320,9420,9420,9420,9420,0
|
|
20240502,103300,64651320,9420,9420,9420,9420,18
|
|
20240502,103200,64481760,9420,9420,9420,9420,0
|
|
20240502,103100,64481760,9420,9420,9420,9420,0
|
|
20240502,103000,64481760,9420,9420,9420,9420,99
|
|
20240502,102900,63549180,9430,9430,9430,9430,0
|
|
20240502,102800,63549180,9430,9430,9430,9430,0
|
|
20240502,102700,63549180,9430,9430,9430,9430,0
|
|
20240502,102600,63549180,9430,9430,9430,9430,0
|
|
20240502,102500,63549180,9430,9430,9430,9430,0
|
|
20240502,102400,63549180,9430,9430,9430,9430,0
|
|
20240502,102300,63549180,9430,9430,9430,9430,22
|
|
20240502,102200,63341720,9430,9430,9430,9430,15
|
|
20240502,102100,63200270,9420,9420,9420,9420,514
|
|
20240502,102000,58358390,9420,9420,9420,9420,50
|
|
20240502,101900,57887390,9400,9400,9400,9400,0
|
|
20240502,101800,57887390,9400,9400,9400,9400,0
|
|
20240502,101700,57887390,9400,9400,9400,9400,0
|
|
20240502,101600,57887390,9400,9400,9400,9400,72
|
|
20240502,101500,57210590,9400,9400,9400,9400,100
|
|
20240502,101400,56270590,9400,9400,9400,9400,33
|
|
20240502,101300,55960390,9400,9400,9400,9400,20
|
|
20240502,101200,55772390,9420,9420,9420,9420,1
|
|
20240502,101100,55762970,9420,9420,9420,9420,0
|
|
20240502,101000,55762970,9420,9420,9420,9420,0
|
|
20240502,100900,55762970,9420,9420,9420,9420,0
|
|
20240502,100800,55762970,9420,9420,9420,9420,0
|
|
20240502,100700,55762970,9420,9420,9420,9420,10
|
|
20240502,100600,55668770,9420,9420,9420,9420,0
|
|
20240502,100500,55668770,9420,9420,9420,9420,31
|
|
20240502,100400,55376750,9420,9410,9420,9400,454
|
|
20240502,100300,51105540,9410,9410,9410,9410,20
|
|
20240502,100200,50917340,9410,9390,9410,9390,5
|
|
20240502,100100,50870330,9390,9390,9390,9390,0
|
|
20240502,100000,50870330,9390,9390,9390,9390,0
|
|
20240502,095900,50870330,9390,9390,9390,9390,0
|
|
20240502,095800,50870330,9390,9390,9390,9390,0
|
|
20240502,095700,50870330,9390,9390,9390,9390,0
|
|
20240502,095600,50870330,9390,9390,9390,9390,100
|
|
20240502,095500,49931330,9400,9400,9400,9400,0
|
|
20240502,095400,49931330,9400,9410,9410,9400,41
|
|
20240502,095300,49545920,9410,9410,9410,9410,39
|
|
20240502,095200,49178930,9410,9410,9410,9410,0
|
|
20240502,095100,49178930,9410,9400,9410,9400,100
|
|
20240502,095000,48238230,9370,9370,9370,9370,0
|
|
20240502,094900,48238230,9370,9370,9370,9370,0
|
|
20240502,094800,48238230,9370,9360,9370,9360,421
|
|
20240502,094700,44294940,9290,9290,9290,9290,0
|
|
20240502,094600,44294940,9290,9290,9290,9290,0
|
|
20240502,094500,44294940,9290,9310,9360,9290,626
|
|
20240502,094400,38461130,9280,9280,9280,9280,0
|
|
20240502,094300,38461130,9280,9280,9280,9280,351
|
|
20240502,094200,35203850,9320,9320,9320,9320,0
|
|
20240502,094100,35203850,9320,9320,9320,9320,0
|
|
20240502,094000,35203850,9320,9320,9320,9320,0
|
|
20240502,093900,35203850,9320,9320,9320,9320,0
|
|
20240502,093800,35203850,9320,9320,9320,9320,0
|
|
20240502,093700,35203850,9320,9320,9320,9320,0
|
|
20240502,093600,35203850,9320,9320,9320,9320,1
|
|
20240502,093500,35194530,9320,9280,9320,9280,102
|
|
20240502,093400,34247890,9320,9290,9320,9290,201
|
|
20240502,093300,32380570,9290,9290,9290,9290,300
|
|
20240502,093200,29593570,9290,9320,9320,9290,71
|
|
20240502,093100,28933950,9320,9320,9320,9320,0
|
|
20240502,093000,28933950,9320,9290,9320,9290,4
|
|
20240502,092900,28896730,9320,9320,9320,9320,20
|
|
20240502,092800,28710330,9320,9310,9320,9310,2
|
|
20240502,092700,28691700,9320,9320,9320,9320,0
|
|
20240502,092600,28691700,9320,9320,9320,9320,0
|
|
20240502,092500,28691700,9320,9320,9320,9320,1
|
|
20240502,092400,28682380,9300,9300,9300,9300,5
|
|
20240502,092300,28635880,9310,9320,9320,9310,29
|
|
20240502,092200,28365850,9320,9320,9320,9320,0
|
|
20240502,092100,28365850,9320,9320,9320,9320,0
|
|
20240502,092000,28365850,9320,9320,9320,9320,0
|
|
20240502,091900,28365850,9320,9320,9320,9320,3
|
|
20240502,091800,28337890,9270,9280,9280,9270,108
|
|
20240502,091700,27336720,9320,9320,9320,9320,0
|
|
20240502,091600,27336720,9320,9320,9320,9320,0
|
|
20240502,091500,27336720,9320,9320,9320,9320,0
|
|
20240502,091400,27336720,9320,9320,9320,9320,30
|
|
20240502,091300,27057120,9320,9270,9320,9270,29
|
|
20240502,091200,26787140,9270,9270,9270,9270,0
|
|
20240502,091100,26787140,9270,9320,9340,9270,668
|
|
20240502,091000,20585660,9370,9370,9370,9370,0
|
|
20240502,090900,20585660,9370,9370,9370,9370,0
|
|
20240502,090800,20585660,9370,9370,9370,9370,0
|
|
20240502,090700,20585660,9370,9370,9370,9370,1
|
|
20240502,090600,20576290,9370,9370,9370,9370,0
|
|
20240502,090500,20576290,9370,9370,9370,9370,0
|
|
20240502,090400,20576290,9370,9370,9370,9370,8
|
|
20240502,090300,20501330,9370,9370,9370,9370,8
|
|
20240502,090200,20426370,9370,9370,9370,9370,9
|
|
20240502,090100,20342040,9370,9370,9370,9370,0
|
|
20240502,090000,20342040,9370,9270,9370,9270,2194
|