658 lines
30 KiB
CSV
658 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,195500,64589790,6000,6000,6000,6000,793
|
|
20240503,195400,64589790,6000,6000,6000,6000,0
|
|
20240503,195300,64589790,6000,6000,6000,6000,0
|
|
20240503,195200,64589790,6000,6000,6000,6000,0
|
|
20240503,195100,64589790,6000,6000,6000,6000,0
|
|
20240503,195000,64589790,6000,6000,6000,6000,0
|
|
20240503,194900,64589790,6000,6000,6000,6000,0
|
|
20240503,194800,64589790,6000,6000,6000,6000,0
|
|
20240503,194700,64589790,6000,6000,6000,6000,0
|
|
20240503,194600,64589790,6000,6000,6000,6000,0
|
|
20240503,194500,64589790,6000,6000,6000,6000,0
|
|
20240503,194400,64589790,6000,6000,6000,6000,0
|
|
20240503,194300,64589790,6000,6000,6000,6000,0
|
|
20240503,194200,64589790,6000,6000,6000,6000,0
|
|
20240503,194100,64589790,6000,6000,6000,6000,0
|
|
20240503,194000,64589790,6000,6000,6000,6000,0
|
|
20240503,193900,64589790,6000,6000,6000,6000,0
|
|
20240503,193800,64589790,6000,6000,6000,6000,0
|
|
20240503,193700,64589790,6000,6000,6000,6000,0
|
|
20240503,193600,64589790,6000,6000,6000,6000,0
|
|
20240503,193500,64589790,6000,6000,6000,6000,0
|
|
20240503,193400,64589790,6000,6000,6000,6000,0
|
|
20240503,193300,64589790,6000,6000,6000,6000,0
|
|
20240503,193200,64589790,6000,6000,6000,6000,0
|
|
20240503,193100,64589790,6000,6000,6000,6000,0
|
|
20240503,193000,64589790,6000,6000,6000,6000,0
|
|
20240503,192900,64589790,6000,6000,6000,6000,0
|
|
20240503,192800,64589790,6000,6000,6000,6000,0
|
|
20240503,192700,64589790,6000,6000,6000,6000,0
|
|
20240503,192600,64589790,6000,6000,6000,6000,0
|
|
20240503,192500,64589790,6000,6000,6000,6000,793
|
|
20240503,192400,64589790,6000,6000,6000,6000,0
|
|
20240503,192300,64589790,6000,6000,6000,6000,0
|
|
20240503,192200,64589790,6000,6000,6000,6000,0
|
|
20240503,192100,64589790,6000,6000,6000,6000,0
|
|
20240503,192000,64589790,6000,6000,6000,6000,0
|
|
20240503,191900,64589790,6000,6000,6000,6000,0
|
|
20240503,191800,64589790,6000,6000,6000,6000,0
|
|
20240503,191700,64589790,6000,6000,6000,6000,0
|
|
20240503,191600,64589790,6000,6000,6000,6000,0
|
|
20240503,191500,64589790,6000,6000,6000,6000,0
|
|
20240503,191400,64589790,6000,6000,6000,6000,0
|
|
20240503,191300,64589790,6000,6000,6000,6000,0
|
|
20240503,191200,64589790,6000,6000,6000,6000,0
|
|
20240503,191100,64589790,6000,6000,6000,6000,0
|
|
20240503,191000,64589790,6000,6000,6000,6000,0
|
|
20240503,190900,64589790,6000,6000,6000,6000,0
|
|
20240503,190800,64589790,6000,6000,6000,6000,0
|
|
20240503,190700,64589790,6000,6000,6000,6000,0
|
|
20240503,190600,64589790,6000,6000,6000,6000,0
|
|
20240503,190500,64589790,6000,6000,6000,6000,0
|
|
20240503,190400,64589790,6000,6000,6000,6000,0
|
|
20240503,190300,64589790,6000,6000,6000,6000,0
|
|
20240503,190200,64589790,6000,6000,6000,6000,0
|
|
20240503,190100,64589790,6000,6000,6000,6000,0
|
|
20240503,190000,64589790,6000,6000,6000,6000,0
|
|
20240503,185900,64589790,6000,6000,6000,6000,0
|
|
20240503,185800,64589790,6000,6000,6000,6000,0
|
|
20240503,185700,64589790,6000,6000,6000,6000,0
|
|
20240503,185600,64589790,6000,6000,6000,6000,0
|
|
20240503,185500,64589790,6000,6000,6000,6000,793
|
|
20240503,185400,64589790,6000,6000,6000,6000,0
|
|
20240503,185300,64589790,6000,6000,6000,6000,0
|
|
20240503,185200,64589790,6000,6000,6000,6000,0
|
|
20240503,185100,64589790,6000,6000,6000,6000,0
|
|
20240503,185000,64589790,6000,6000,6000,6000,0
|
|
20240503,184900,64589790,6000,6000,6000,6000,0
|
|
20240503,184800,64589790,6000,6000,6000,6000,0
|
|
20240503,184700,64589790,6000,6000,6000,6000,0
|
|
20240503,184600,64589790,6000,6000,6000,6000,0
|
|
20240503,184500,64589790,6000,6000,6000,6000,0
|
|
20240503,184400,64589790,6000,6000,6000,6000,0
|
|
20240503,184300,64589790,6000,6000,6000,6000,0
|
|
20240503,184200,64589790,6000,6000,6000,6000,0
|
|
20240503,184100,64589790,6000,6000,6000,6000,0
|
|
20240503,184000,64589790,6000,6000,6000,6000,0
|
|
20240503,183900,64589790,6000,6000,6000,6000,0
|
|
20240503,183800,64589790,6000,6000,6000,6000,0
|
|
20240503,183700,64589790,6000,6000,6000,6000,0
|
|
20240503,183600,64589790,6000,6000,6000,6000,0
|
|
20240503,183500,64589790,6000,6000,6000,6000,0
|
|
20240503,183400,64589790,6000,6000,6000,6000,0
|
|
20240503,183300,64589790,6000,6000,6000,6000,0
|
|
20240503,183200,64589790,6000,6000,6000,6000,0
|
|
20240503,183100,64589790,6000,6000,6000,6000,0
|
|
20240503,183000,64589790,6000,6000,6000,6000,0
|
|
20240503,182900,64589790,6000,6000,6000,6000,0
|
|
20240503,182800,64589790,6000,6000,6000,6000,0
|
|
20240503,182700,64589790,6000,6000,6000,6000,0
|
|
20240503,182600,64589790,6000,6000,6000,6000,0
|
|
20240503,182500,64589790,6000,6000,6000,6000,793
|
|
20240503,182400,64589790,6000,6000,6000,6000,0
|
|
20240503,182300,64589790,6000,6000,6000,6000,0
|
|
20240503,182200,64589790,6000,6000,6000,6000,0
|
|
20240503,182100,64589790,6000,6000,6000,6000,0
|
|
20240503,182000,64589790,6000,6000,6000,6000,0
|
|
20240503,181900,64589790,6000,6000,6000,6000,0
|
|
20240503,181800,64589790,6000,6000,6000,6000,0
|
|
20240503,181700,64589790,6000,6000,6000,6000,0
|
|
20240503,181600,64589790,6000,6000,6000,6000,0
|
|
20240503,181500,64589790,6000,6000,6000,6000,0
|
|
20240503,181400,64589790,6000,6000,6000,6000,0
|
|
20240503,181300,64589790,6000,6000,6000,6000,0
|
|
20240503,181200,64589790,6000,6000,6000,6000,0
|
|
20240503,181100,64589790,6000,6000,6000,6000,0
|
|
20240503,181000,64589790,6000,6000,6000,6000,0
|
|
20240503,180900,64589790,6000,6000,6000,6000,0
|
|
20240503,180800,64589790,6000,6000,6000,6000,0
|
|
20240503,180700,64589790,6000,6000,6000,6000,0
|
|
20240503,180600,64589790,6000,6000,6000,6000,0
|
|
20240503,180500,64589790,6000,6000,6000,6000,0
|
|
20240503,180400,64589790,6000,6000,6000,6000,0
|
|
20240503,180300,64589790,6000,6000,6000,6000,0
|
|
20240503,180200,64589790,6000,6000,6000,6000,0
|
|
20240503,180100,64589790,6000,6000,6000,6000,0
|
|
20240503,180000,64589790,6000,6000,6000,6000,0
|
|
20240503,175900,64589790,6000,6000,6000,6000,0
|
|
20240503,175800,64589790,6000,6000,6000,6000,0
|
|
20240503,175700,64589790,6000,6000,6000,6000,0
|
|
20240503,175600,64589790,6000,6000,6000,6000,0
|
|
20240503,175500,64589790,6000,6000,6000,6000,793
|
|
20240503,175400,64589790,6000,6000,6000,6000,0
|
|
20240503,175300,64589790,6000,6000,6000,6000,0
|
|
20240503,175200,64589790,6000,6000,6000,6000,0
|
|
20240503,175100,64589790,6000,6000,6000,6000,0
|
|
20240503,175000,64589790,6000,6000,6000,6000,0
|
|
20240503,174900,64589790,6000,6000,6000,6000,0
|
|
20240503,174800,64589790,6000,6000,6000,6000,0
|
|
20240503,174700,64589790,6000,6000,6000,6000,0
|
|
20240503,174600,64589790,6000,6000,6000,6000,0
|
|
20240503,174500,64589790,6000,6000,6000,6000,0
|
|
20240503,174400,64589790,6000,6000,6000,6000,0
|
|
20240503,174300,64589790,6000,6000,6000,6000,0
|
|
20240503,174200,64589790,6000,6000,6000,6000,0
|
|
20240503,174100,64589790,6000,6000,6000,6000,0
|
|
20240503,174000,64589790,6000,6000,6000,6000,0
|
|
20240503,173900,64589790,6000,6000,6000,6000,0
|
|
20240503,173800,64589790,6000,6000,6000,6000,0
|
|
20240503,173700,64589790,6000,6000,6000,6000,0
|
|
20240503,173600,64589790,6000,6000,6000,6000,0
|
|
20240503,173500,64589790,6000,6000,6000,6000,0
|
|
20240503,173400,64589790,6000,6000,6000,6000,0
|
|
20240503,173300,64589790,6000,6000,6000,6000,0
|
|
20240503,173200,64589790,6000,6000,6000,6000,0
|
|
20240503,173100,64589790,6000,6000,6000,6000,0
|
|
20240503,173000,64589790,6000,6000,6000,6000,0
|
|
20240503,172900,64589790,6000,6000,6000,6000,0
|
|
20240503,172800,64589790,6000,6000,6000,6000,0
|
|
20240503,172700,64589790,6000,6000,6000,6000,0
|
|
20240503,172600,64589790,6000,6000,6000,6000,0
|
|
20240503,172500,64589790,6000,6000,6000,6000,793
|
|
20240503,172400,64589790,6000,6000,6000,6000,0
|
|
20240503,172300,64589790,6000,6000,6000,6000,0
|
|
20240503,172200,64589790,6000,6000,6000,6000,0
|
|
20240503,172100,64589790,6000,6000,6000,6000,0
|
|
20240503,172000,64589790,6000,6000,6000,6000,0
|
|
20240503,171900,64589790,6000,6000,6000,6000,0
|
|
20240503,171800,64589790,6000,6000,6000,6000,0
|
|
20240503,171700,64589790,6000,6000,6000,6000,0
|
|
20240503,171600,64589790,6000,6000,6000,6000,0
|
|
20240503,171500,64589790,6000,6000,6000,6000,0
|
|
20240503,171400,64589790,6000,6000,6000,6000,0
|
|
20240503,171300,64589790,6000,6000,6000,6000,0
|
|
20240503,171200,64589790,6000,6000,6000,6000,0
|
|
20240503,171100,64589790,6000,6000,6000,6000,0
|
|
20240503,171000,64589790,6000,6000,6000,6000,0
|
|
20240503,170900,64589790,6000,6000,6000,6000,0
|
|
20240503,170800,64589790,6000,6000,6000,6000,0
|
|
20240503,170700,64589790,6000,6000,6000,6000,0
|
|
20240503,170600,64589790,6000,6000,6000,6000,0
|
|
20240503,170500,64589790,6000,6000,6000,6000,0
|
|
20240503,170400,64589790,6000,6000,6000,6000,0
|
|
20240503,170300,64589790,6000,6000,6000,6000,0
|
|
20240503,170200,64589790,6000,6000,6000,6000,0
|
|
20240503,170100,64589790,6000,6000,6000,6000,0
|
|
20240503,170000,64589790,6000,6000,6000,6000,0
|
|
20240503,165900,64589790,6000,6000,6000,6000,0
|
|
20240503,165800,64589790,6000,6000,6000,6000,0
|
|
20240503,165700,64589790,6000,6000,6000,6000,0
|
|
20240503,165600,64589790,6000,6000,6000,6000,0
|
|
20240503,165500,64589790,6000,6000,6000,6000,793
|
|
20240503,165400,64589790,6000,6000,6000,6000,0
|
|
20240503,165300,64589790,6000,6000,6000,6000,0
|
|
20240503,165200,64589790,6000,6000,6000,6000,0
|
|
20240503,165100,64589790,6000,6000,6000,6000,0
|
|
20240503,165000,64589790,6000,6000,6000,6000,0
|
|
20240503,164900,64589790,6000,6000,6000,6000,0
|
|
20240503,164800,64589790,6000,6000,6000,6000,0
|
|
20240503,164700,64589790,6000,6000,6000,6000,0
|
|
20240503,164600,64589790,6000,6000,6000,6000,0
|
|
20240503,164500,64589790,6000,6000,6000,6000,0
|
|
20240503,164400,64589790,6000,6000,6000,6000,0
|
|
20240503,164300,64589790,6000,6000,6000,6000,0
|
|
20240503,164200,64589790,6000,6000,6000,6000,0
|
|
20240503,164100,64589790,6000,6000,6000,6000,0
|
|
20240503,164000,64589790,6000,6000,6000,6000,0
|
|
20240503,163900,64589790,6000,6000,6000,6000,0
|
|
20240503,163800,64589790,6000,6000,6000,6000,0
|
|
20240503,163700,64589790,6000,6000,6000,6000,0
|
|
20240503,163600,64589790,6000,6000,6000,6000,0
|
|
20240503,163500,64589790,6000,6000,6000,6000,0
|
|
20240503,163400,64589790,6000,6000,6000,6000,0
|
|
20240503,163300,64589790,6000,6000,6000,6000,0
|
|
20240503,163200,64589790,6000,6000,6000,6000,0
|
|
20240503,163100,64589790,6000,6000,6000,6000,0
|
|
20240503,163000,64589790,6000,6000,6000,6000,0
|
|
20240503,162900,64589790,6000,6000,6000,6000,0
|
|
20240503,162800,64589790,6000,6000,6000,6000,0
|
|
20240503,162700,64589790,6000,6000,6000,6000,0
|
|
20240503,162600,64589790,6000,6000,6000,6000,0
|
|
20240503,162500,64589790,6000,6000,6000,6000,793
|
|
20240503,162400,64589790,6000,6000,6000,6000,0
|
|
20240503,162300,64589790,6000,6000,6000,6000,0
|
|
20240503,162200,64589790,6000,6000,6000,6000,0
|
|
20240503,162100,64589790,6000,6000,6000,6000,0
|
|
20240503,162000,64589790,6000,6000,6000,6000,0
|
|
20240503,161900,64589790,6000,6000,6000,6000,0
|
|
20240503,161800,64589790,6000,6000,6000,6000,0
|
|
20240503,161700,64589790,6000,6000,6000,6000,0
|
|
20240503,161600,64589790,6000,6000,6000,6000,0
|
|
20240503,161500,64589790,6000,6000,6000,6000,0
|
|
20240503,161400,64589790,6000,6000,6000,6000,0
|
|
20240503,161300,64589790,6000,6000,6000,6000,0
|
|
20240503,161200,64589790,6000,6000,6000,6000,0
|
|
20240503,161100,64589790,6000,6000,6000,6000,0
|
|
20240503,161000,64589790,6000,6000,6000,6000,0
|
|
20240503,160900,64589790,6000,6000,6000,6000,0
|
|
20240503,160800,64589790,6000,6000,6000,6000,0
|
|
20240503,160700,64589790,6000,6000,6000,6000,0
|
|
20240503,160600,64589790,6000,6000,6000,6000,0
|
|
20240503,160500,64589790,6000,6000,6000,6000,0
|
|
20240503,160400,64589790,6000,6000,6000,6000,0
|
|
20240503,160300,64589790,6000,6000,6000,6000,0
|
|
20240503,160200,64589790,6000,6000,6000,6000,0
|
|
20240503,160100,64589790,6000,6000,6000,6000,0
|
|
20240503,160000,64589790,6000,6000,6000,6000,0
|
|
20240503,155900,64589790,6000,6000,6000,6000,0
|
|
20240503,155800,64589790,6000,6000,6000,6000,0
|
|
20240503,155700,64589790,6000,6000,6000,6000,0
|
|
20240503,155600,64589790,6000,6000,6000,6000,0
|
|
20240503,155500,64589790,6000,6000,6000,6000,793
|
|
20240503,155400,64589790,6000,6000,6000,6000,0
|
|
20240503,155300,64589790,6000,6000,6000,6000,0
|
|
20240503,155200,64589790,6000,6000,6000,6000,0
|
|
20240503,155100,64589790,6000,6000,6000,6000,0
|
|
20240503,155000,64589790,6000,6000,6000,6000,0
|
|
20240503,154900,64589790,6000,6000,6000,6000,0
|
|
20240503,154800,64589790,6000,6000,6000,6000,0
|
|
20240503,154700,64589790,6000,6000,6000,6000,0
|
|
20240503,154600,64589790,6000,6000,6000,6000,0
|
|
20240503,154500,64589790,6000,6000,6000,6000,0
|
|
20240503,154400,64589790,6000,6000,6000,6000,0
|
|
20240503,154300,64589790,6000,6000,6000,6000,0
|
|
20240503,154200,64589790,6000,6000,6000,6000,0
|
|
20240503,154100,64589790,6000,6000,6000,6000,0
|
|
20240503,154000,64589790,6000,6000,6000,6000,0
|
|
20240503,153900,64589790,6000,6000,6000,6000,0
|
|
20240503,153800,64589790,6000,6000,6000,6000,0
|
|
20240503,153700,64589790,6000,6000,6000,6000,0
|
|
20240503,153600,64589790,6000,6000,6000,6000,0
|
|
20240503,153500,64589790,6000,6000,6000,6000,0
|
|
20240503,153400,64589790,6000,6000,6000,6000,0
|
|
20240503,153300,64589790,6000,6000,6000,6000,0
|
|
20240503,153200,64589790,6000,6000,6000,6000,0
|
|
20240503,153100,64589790,6000,6000,6000,6000,0
|
|
20240503,153000,64589790,6000,6000,6000,6000,793
|
|
20240503,152900,59831790,5990,5990,5990,5990,0
|
|
20240503,152800,59831790,5990,5990,5990,5990,0
|
|
20240503,152700,59831790,5990,5990,5990,5990,0
|
|
20240503,152600,59831790,5990,5990,5990,5990,0
|
|
20240503,152500,59831790,5990,5990,5990,5990,0
|
|
20240503,152400,59831790,5990,5990,5990,5990,0
|
|
20240503,152300,59831790,5990,5990,5990,5990,0
|
|
20240503,152200,59831790,5990,5990,5990,5990,0
|
|
20240503,152100,59831790,5990,5990,5990,5990,0
|
|
20240503,152000,59831790,5990,5990,5990,5990,0
|
|
20240503,151900,59831790,5990,5980,6000,5970,46
|
|
20240503,151800,59556180,6000,6000,6000,6000,0
|
|
20240503,151700,59556180,6000,6000,6000,6000,0
|
|
20240503,151600,59556180,6000,6000,6000,6000,19
|
|
20240503,151500,59442180,6000,6000,6000,6000,0
|
|
20240503,151400,59442180,6000,6000,6000,6000,0
|
|
20240503,151300,59442180,6000,6000,6000,6000,0
|
|
20240503,151200,59442180,6000,6000,6000,6000,25
|
|
20240503,151100,59292180,5990,5990,5990,5990,10
|
|
20240503,151000,59232280,6000,5990,6000,5990,22
|
|
20240503,150900,59100320,6000,6000,6000,6000,0
|
|
20240503,150800,59100320,6000,5990,6000,5990,8
|
|
20240503,150700,59052390,5990,5990,5990,5990,100
|
|
20240503,150600,58453390,5990,5990,5990,5990,0
|
|
20240503,150500,58453390,5990,5990,5990,5990,0
|
|
20240503,150400,58453390,5990,5990,5990,5990,0
|
|
20240503,150300,58453390,5990,5990,5990,5990,18
|
|
20240503,150200,58345570,5990,5990,5990,5990,0
|
|
20240503,150100,58345570,5990,5990,5990,5990,5
|
|
20240503,150000,58315620,5960,5960,5960,5960,1
|
|
20240503,145900,58309660,5960,5960,5960,5960,0
|
|
20240503,145800,58309660,5960,5960,5960,5960,0
|
|
20240503,145700,58309660,5960,5960,5960,5960,0
|
|
20240503,145600,58309660,5960,5960,5960,5960,0
|
|
20240503,145500,58309660,5960,5960,5960,5960,82
|
|
20240503,145400,57820940,5990,5990,5990,5990,0
|
|
20240503,145300,57820940,5990,5990,5990,5990,0
|
|
20240503,145200,57820940,5990,5990,5990,5990,0
|
|
20240503,145100,57820940,5990,5990,5990,5990,0
|
|
20240503,145000,57820940,5990,5990,5990,5990,0
|
|
20240503,144900,57820940,5990,5990,5990,5990,0
|
|
20240503,144800,57820940,5990,5990,5990,5990,0
|
|
20240503,144700,57820940,5990,5990,5990,5990,0
|
|
20240503,144600,57820940,5990,5990,5990,5990,0
|
|
20240503,144500,57820940,5990,5990,5990,5990,0
|
|
20240503,144400,57820940,5990,5990,5990,5990,0
|
|
20240503,144300,57820940,5990,5990,5990,5990,0
|
|
20240503,144200,57820940,5990,5990,5990,5990,0
|
|
20240503,144100,57820940,5990,5990,5990,5990,0
|
|
20240503,144000,57820940,5990,5990,5990,5990,0
|
|
20240503,143900,57820940,5990,5990,5990,5990,0
|
|
20240503,143800,57820940,5990,5990,5990,5990,0
|
|
20240503,143700,57820940,5990,5990,5990,5990,0
|
|
20240503,143600,57820940,5990,5990,5990,5990,0
|
|
20240503,143500,57820940,5990,5990,5990,5990,0
|
|
20240503,143400,57820940,5990,5990,5990,5990,0
|
|
20240503,143300,57820940,5990,5990,5990,5990,0
|
|
20240503,143200,57820940,5990,5990,5990,5990,0
|
|
20240503,143100,57820940,5990,5990,5990,5990,0
|
|
20240503,143000,57820940,5990,5990,5990,5990,0
|
|
20240503,142900,57820940,5990,5990,5990,5990,0
|
|
20240503,142800,57820940,5990,5990,5990,5990,0
|
|
20240503,142700,57820940,5990,5990,5990,5990,20
|
|
20240503,142600,57701140,6000,6000,6000,6000,0
|
|
20240503,142500,57701140,6000,5990,6000,5990,1000
|
|
20240503,142400,51702820,5990,5990,5990,5990,0
|
|
20240503,142300,51702820,5990,5990,5990,5990,0
|
|
20240503,142200,51702820,5990,5990,5990,5990,0
|
|
20240503,142100,51702820,5990,5990,5990,5990,5
|
|
20240503,142000,51672870,5970,5970,5970,5970,10
|
|
20240503,141900,51613170,5940,5940,5940,5940,0
|
|
20240503,141800,51613170,5940,5990,5990,5940,3665
|
|
20240503,141700,29786010,5990,5990,5990,5990,0
|
|
20240503,141600,29786010,5990,5990,5990,5990,0
|
|
20240503,141500,29786010,5990,5990,5990,5990,0
|
|
20240503,141400,29786010,5990,5990,5990,5990,0
|
|
20240503,141300,29786010,5990,5990,5990,5990,0
|
|
20240503,141200,29786010,5990,5990,5990,5990,98
|
|
20240503,141100,29198990,6000,6000,6000,6000,0
|
|
20240503,141000,29198990,6000,6000,6000,6000,0
|
|
20240503,140900,29198990,6000,6000,6000,6000,0
|
|
20240503,140800,29198990,6000,6000,6000,6000,0
|
|
20240503,140700,29198990,6000,6000,6000,6000,0
|
|
20240503,140600,29198990,6000,6000,6000,6000,0
|
|
20240503,140500,29198990,6000,6000,6000,6000,0
|
|
20240503,140400,29198990,6000,6000,6000,6000,0
|
|
20240503,140300,29198990,6000,6000,6000,6000,0
|
|
20240503,140200,29198990,6000,6000,6000,6000,0
|
|
20240503,140100,29198990,6000,6000,6000,6000,0
|
|
20240503,140000,29198990,6000,6000,6000,6000,0
|
|
20240503,135900,29198990,6000,6000,6000,6000,0
|
|
20240503,135800,29198990,6000,6000,6000,6000,0
|
|
20240503,135700,29198990,6000,6000,6000,6000,0
|
|
20240503,135600,29198990,6000,6000,6000,6000,0
|
|
20240503,135500,29198990,6000,6000,6000,6000,0
|
|
20240503,135400,29198990,6000,6000,6000,6000,0
|
|
20240503,135300,29198990,6000,6000,6000,6000,5
|
|
20240503,135200,29168990,6000,6000,6000,6000,0
|
|
20240503,135100,29168990,6000,6000,6000,6000,0
|
|
20240503,135000,29168990,6000,6000,6000,6000,0
|
|
20240503,134900,29168990,6000,6000,6000,6000,0
|
|
20240503,134800,29168990,6000,6000,6000,6000,10
|
|
20240503,134700,29108990,6000,6000,6000,6000,0
|
|
20240503,134600,29108990,6000,6000,6000,6000,0
|
|
20240503,134500,29108990,6000,6000,6000,6000,0
|
|
20240503,134400,29108990,6000,6000,6000,6000,0
|
|
20240503,134300,29108990,6000,6000,6000,6000,0
|
|
20240503,134200,29108990,6000,6000,6000,6000,0
|
|
20240503,134100,29108990,6000,6000,6000,6000,0
|
|
20240503,134000,29108990,6000,6000,6000,6000,0
|
|
20240503,133900,29108990,6000,6000,6000,6000,0
|
|
20240503,133800,29108990,6000,6000,6000,6000,0
|
|
20240503,133700,29108990,6000,6000,6000,6000,0
|
|
20240503,133600,29108990,6000,6000,6000,6000,0
|
|
20240503,133500,29108990,6000,6000,6000,6000,0
|
|
20240503,133400,29108990,6000,6000,6000,6000,0
|
|
20240503,133300,29108990,6000,6000,6000,6000,0
|
|
20240503,133200,29108990,6000,6000,6000,6000,0
|
|
20240503,133100,29108990,6000,6000,6000,6000,0
|
|
20240503,133000,29108990,6000,6000,6000,6000,0
|
|
20240503,132900,29108990,6000,6000,6000,6000,0
|
|
20240503,132800,29108990,6000,6000,6000,6000,0
|
|
20240503,132700,29108990,6000,6000,6000,6000,0
|
|
20240503,132600,29108990,6000,6000,6000,6000,0
|
|
20240503,132500,29108990,6000,6000,6000,6000,0
|
|
20240503,132400,29108990,6000,6000,6000,6000,0
|
|
20240503,132300,29108990,6000,6000,6000,6000,0
|
|
20240503,132200,29108990,6000,6000,6000,6000,0
|
|
20240503,132100,29108990,6000,6000,6000,6000,0
|
|
20240503,132000,29108990,6000,6000,6000,6000,0
|
|
20240503,131900,29108990,6000,6000,6000,6000,0
|
|
20240503,131800,29108990,6000,6000,6000,6000,0
|
|
20240503,131700,29108990,6000,6000,6000,6000,0
|
|
20240503,131600,29108990,6000,6000,6000,6000,1
|
|
20240503,131500,29102990,5990,5990,5990,5990,0
|
|
20240503,131400,29102990,5990,5990,5990,5990,0
|
|
20240503,131300,29102990,5990,5990,5990,5990,0
|
|
20240503,131200,29102990,5990,5990,5990,5990,0
|
|
20240503,131100,29102990,5990,5990,5990,5990,0
|
|
20240503,131000,29102990,5990,5990,5990,5990,0
|
|
20240503,130900,29102990,5990,5990,5990,5990,0
|
|
20240503,130800,29102990,5990,5990,5990,5990,0
|
|
20240503,130700,29102990,5990,5990,5990,5990,0
|
|
20240503,130600,29102990,5990,5990,5990,5990,0
|
|
20240503,130500,29102990,5990,5990,5990,5990,0
|
|
20240503,130400,29102990,5990,5990,5990,5990,0
|
|
20240503,130300,29102990,5990,5990,5990,5990,0
|
|
20240503,130200,29102990,5990,5990,5990,5990,0
|
|
20240503,130100,29102990,5990,5990,5990,5990,0
|
|
20240503,130000,29102990,5990,5990,5990,5990,14
|
|
20240503,125900,29019130,5990,5990,5990,5990,0
|
|
20240503,125800,29019130,5990,5990,5990,5990,0
|
|
20240503,125700,29019130,5990,5990,5990,5990,0
|
|
20240503,125600,29019130,5990,5990,5990,5990,0
|
|
20240503,125500,29019130,5990,5990,5990,5990,1
|
|
20240503,125400,29013140,6000,6000,6000,6000,0
|
|
20240503,125300,29013140,6000,6000,6000,6000,0
|
|
20240503,125200,29013140,6000,6000,6000,6000,0
|
|
20240503,125100,29013140,6000,6000,6000,6000,0
|
|
20240503,125000,29013140,6000,6000,6000,6000,0
|
|
20240503,124900,29013140,6000,6000,6000,6000,0
|
|
20240503,124800,29013140,6000,6000,6000,6000,0
|
|
20240503,124700,29013140,6000,6000,6000,6000,0
|
|
20240503,124600,29013140,6000,6000,6000,6000,5
|
|
20240503,124500,28983140,5990,5980,5990,5980,51
|
|
20240503,124400,28678100,5970,5970,5970,5970,5
|
|
20240503,124300,28648250,5980,5980,5980,5980,0
|
|
20240503,124200,28648250,5980,5980,5980,5980,0
|
|
20240503,124100,28648250,5980,5980,5980,5980,0
|
|
20240503,124000,28648250,5980,5980,5980,5980,0
|
|
20240503,123900,28648250,5980,5980,5980,5980,0
|
|
20240503,123800,28648250,5980,5940,5980,5940,34
|
|
20240503,123700,28446250,5980,5980,5980,5980,0
|
|
20240503,123600,28446250,5980,5980,5980,5980,0
|
|
20240503,123500,28446250,5980,5980,5980,5980,0
|
|
20240503,123400,28446250,5980,5960,5980,5960,500
|
|
20240503,123300,25458350,5940,5940,5940,5940,114
|
|
20240503,123200,24781190,5940,5930,5940,5930,63
|
|
20240503,123100,24406980,5940,5940,5940,5940,0
|
|
20240503,123000,24406980,5940,5940,5940,5940,205
|
|
20240503,122900,23189280,5940,5940,5940,5940,0
|
|
20240503,122800,23189280,5940,5940,5940,5940,0
|
|
20240503,122700,23189280,5940,5940,5940,5940,0
|
|
20240503,122600,23189280,5940,5940,5940,5940,0
|
|
20240503,122500,23189280,5940,5940,5940,5940,0
|
|
20240503,122400,23189280,5940,5940,5940,5940,0
|
|
20240503,122300,23189280,5940,5940,5940,5940,59
|
|
20240503,122200,22838820,5960,5960,5960,5960,0
|
|
20240503,122100,22838820,5960,5960,5960,5960,0
|
|
20240503,122000,22838820,5960,5960,5960,5960,0
|
|
20240503,121900,22838820,5960,5960,5960,5960,0
|
|
20240503,121800,22838820,5960,5960,5960,5960,0
|
|
20240503,121700,22838820,5960,5960,5960,5960,0
|
|
20240503,121600,22838820,5960,5960,5960,5960,0
|
|
20240503,121500,22838820,5960,5960,5960,5960,0
|
|
20240503,121400,22838820,5960,5960,5960,5960,0
|
|
20240503,121300,22838820,5960,5960,5960,5960,0
|
|
20240503,121200,22838820,5960,5960,5960,5960,0
|
|
20240503,121100,22838820,5960,5960,5960,5960,1
|
|
20240503,121000,22832860,5940,5940,5940,5940,0
|
|
20240503,120900,22832860,5940,5940,5940,5940,0
|
|
20240503,120800,22832860,5940,5940,5940,5940,0
|
|
20240503,120700,22832860,5940,5940,5940,5940,0
|
|
20240503,120600,22832860,5940,5940,5940,5940,0
|
|
20240503,120500,22832860,5940,5940,5940,5940,0
|
|
20240503,120400,22832860,5940,5940,5940,5940,0
|
|
20240503,120300,22832860,5940,5940,5940,5940,0
|
|
20240503,120200,22832860,5940,5940,5940,5940,1
|
|
20240503,120100,22826920,5940,5940,5940,5940,0
|
|
20240503,120000,22826920,5940,5940,5940,5940,177
|
|
20240503,115900,21775540,5940,5940,5940,5940,9
|
|
20240503,115800,21722080,5940,5940,5940,5940,1
|
|
20240503,115700,21716140,5940,5960,5960,5930,579
|
|
20240503,115600,18276350,5970,5970,5970,5970,0
|
|
20240503,115500,18276350,5970,5970,5970,5970,0
|
|
20240503,115400,18276350,5970,5980,5980,5970,120
|
|
20240503,115300,17559350,6000,6000,6000,6000,0
|
|
20240503,115200,17559350,6000,6000,6000,6000,0
|
|
20240503,115100,17559350,6000,6000,6000,6000,0
|
|
20240503,115000,17559350,6000,6000,6000,6000,65
|
|
20240503,114900,17169350,6000,6000,6000,6000,1935
|
|
20240503,114800,5559350,6030,6030,6030,6030,0
|
|
20240503,114700,5559350,6030,6030,6030,6030,0
|
|
20240503,114600,5559350,6030,6030,6030,6030,0
|
|
20240503,114500,5559350,6030,6030,6030,6030,0
|
|
20240503,114400,5559350,6030,6030,6030,6030,0
|
|
20240503,114300,5559350,6030,6030,6030,6030,0
|
|
20240503,114200,5559350,6030,6030,6030,6030,0
|
|
20240503,114100,5559350,6030,6030,6030,6030,0
|
|
20240503,114000,5559350,6030,6030,6030,6030,0
|
|
20240503,113900,5559350,6030,6030,6030,6030,0
|
|
20240503,113800,5559350,6030,6030,6030,6030,0
|
|
20240503,113700,5559350,6030,6030,6030,6030,0
|
|
20240503,113600,5559350,6030,6030,6030,6030,0
|
|
20240503,113500,5559350,6030,6030,6030,6030,0
|
|
20240503,113400,5559350,6030,6030,6030,6030,0
|
|
20240503,113300,5559350,6030,6030,6030,6030,0
|
|
20240503,113200,5559350,6030,6030,6030,6030,0
|
|
20240503,113100,5559350,6030,6030,6030,6030,0
|
|
20240503,113000,5559350,6030,6030,6030,6030,0
|
|
20240503,112900,5559350,6030,6030,6030,6030,1
|
|
20240503,112800,5553320,6030,6030,6030,6030,0
|
|
20240503,112700,5553320,6030,6030,6030,6030,0
|
|
20240503,112600,5553320,6030,6030,6030,6030,0
|
|
20240503,112500,5553320,6030,6030,6030,6030,0
|
|
20240503,112400,5553320,6030,6030,6030,6030,0
|
|
20240503,112300,5553320,6030,6030,6030,6030,0
|
|
20240503,112200,5553320,6030,6030,6030,6030,0
|
|
20240503,112100,5553320,6030,6030,6030,6030,1
|
|
20240503,112000,5547290,5990,5990,5990,5990,5
|
|
20240503,111900,5517340,5990,5990,5990,5990,0
|
|
20240503,111800,5517340,5990,5990,5990,5990,5
|
|
20240503,111700,5487390,5980,5980,5980,5980,0
|
|
20240503,111600,5487390,5980,5980,5980,5980,0
|
|
20240503,111500,5487390,5980,5980,5980,5980,0
|
|
20240503,111400,5487390,5980,5980,5980,5980,0
|
|
20240503,111300,5487390,5980,5980,5980,5980,0
|
|
20240503,111200,5487390,5980,5980,5980,5980,0
|
|
20240503,111100,5487390,5980,5980,5980,5980,0
|
|
20240503,111000,5487390,5980,5980,5980,5980,0
|
|
20240503,110900,5487390,5980,5980,5980,5980,0
|
|
20240503,110800,5487390,5980,5980,5980,5980,0
|
|
20240503,110700,5487390,5980,5980,5980,5980,0
|
|
20240503,110600,5487390,5980,5980,5980,5980,0
|
|
20240503,110500,5487390,5980,5980,5980,5980,88
|
|
20240503,110400,4961150,5980,5980,5980,5980,0
|
|
20240503,110300,4961150,5980,5980,5980,5980,0
|
|
20240503,110200,4961150,5980,5980,5980,5980,76
|
|
20240503,110100,4506670,5990,5990,5990,5990,0
|
|
20240503,110000,4506670,5990,5990,5990,5990,0
|
|
20240503,105900,4506670,5990,5990,5990,5990,2
|
|
20240503,105800,4494690,5990,5990,5990,5990,7
|
|
20240503,105700,4452760,5990,5990,5990,5990,1
|
|
20240503,105600,4446770,5990,5990,5990,5990,0
|
|
20240503,105500,4446770,5990,5990,5990,5990,0
|
|
20240503,105400,4446770,5990,5990,5990,5990,0
|
|
20240503,105300,4446770,5990,5990,5990,5990,11
|
|
20240503,105200,4380880,6020,6020,6020,6020,0
|
|
20240503,105100,4380880,6020,6020,6020,6020,0
|
|
20240503,105000,4380880,6020,6020,6020,6020,0
|
|
20240503,104900,4380880,6020,6020,6020,6020,0
|
|
20240503,104800,4380880,6020,6020,6020,6020,0
|
|
20240503,104700,4380880,6020,6020,6020,6020,0
|
|
20240503,104600,4380880,6020,6020,6020,6020,0
|
|
20240503,104500,4380880,6020,6020,6020,6020,0
|
|
20240503,104400,4380880,6020,6020,6020,6020,0
|
|
20240503,104300,4380880,6020,6020,6020,6020,0
|
|
20240503,104200,4380880,6020,6020,6020,6020,0
|
|
20240503,104100,4380880,6020,6020,6020,6020,80
|
|
20240503,104000,3899280,6010,6010,6010,6010,100
|
|
20240503,103900,3298280,6030,6030,6030,6030,0
|
|
20240503,103800,3298280,6030,6030,6030,6030,0
|
|
20240503,103700,3298280,6030,6030,6030,6030,0
|
|
20240503,103600,3298280,6030,6030,6030,6030,0
|
|
20240503,103500,3298280,6030,6030,6030,6030,0
|
|
20240503,103400,3298280,6030,6030,6030,6030,0
|
|
20240503,103300,3298280,6030,6030,6030,6030,0
|
|
20240503,103200,3298280,6030,6030,6030,6030,0
|
|
20240503,103100,3298280,6030,6030,6030,6030,0
|
|
20240503,103000,3298280,6030,6030,6030,6030,0
|
|
20240503,102900,3298280,6030,6030,6030,6030,0
|
|
20240503,102800,3298280,6030,6030,6030,6030,0
|
|
20240503,102700,3298280,6030,6030,6030,6030,0
|
|
20240503,102600,3298280,6030,6030,6030,6030,0
|
|
20240503,102500,3298280,6030,6030,6030,6030,0
|
|
20240503,102400,3298280,6030,6030,6030,6030,0
|
|
20240503,102300,3298280,6030,6030,6030,6030,0
|
|
20240503,102200,3298280,6030,6030,6030,6030,0
|
|
20240503,102100,3298280,6030,6030,6030,6030,0
|
|
20240503,102000,3298280,6030,6030,6030,6030,0
|
|
20240503,101900,3298280,6030,6030,6030,6030,0
|
|
20240503,101800,3298280,6030,6030,6030,6030,0
|
|
20240503,101700,3298280,6030,6030,6030,6030,0
|
|
20240503,101600,3298280,6030,6030,6030,6030,0
|
|
20240503,101500,3298280,6030,6030,6030,6030,0
|
|
20240503,101400,3298280,6030,6030,6030,6030,0
|
|
20240503,101300,3298280,6030,6030,6030,6030,0
|
|
20240503,101200,3298280,6030,6030,6030,6030,0
|
|
20240503,101100,3298280,6030,6030,6030,6030,0
|
|
20240503,101000,3298280,6030,6030,6030,6030,0
|
|
20240503,100900,3298280,6030,6030,6030,6030,0
|
|
20240503,100800,3298280,6030,6030,6030,6030,0
|
|
20240503,100700,3298280,6030,6030,6030,6030,0
|
|
20240503,100600,3298280,6030,6030,6030,6030,0
|
|
20240503,100500,3298280,6030,6030,6030,6030,0
|
|
20240503,100400,3298280,6030,6030,6030,6030,0
|
|
20240503,100300,3298280,6030,6030,6030,6030,0
|
|
20240503,100200,3298280,6030,6030,6030,6030,0
|
|
20240503,100100,3298280,6030,6030,6030,6030,0
|
|
20240503,100000,3298280,6030,6030,6030,6030,0
|
|
20240503,095900,3298280,6030,6030,6030,6030,0
|
|
20240503,095800,3298280,6030,6030,6030,6030,0
|
|
20240503,095700,3298280,6030,6030,6030,6030,0
|
|
20240503,095600,3298280,6030,6030,6030,6030,2
|
|
20240503,095500,3286220,6030,6000,6030,5990,158
|
|
20240503,095400,2338960,6040,6040,6040,6040,0
|
|
20240503,095300,2338960,6040,6040,6040,6040,0
|
|
20240503,095200,2338960,6040,6040,6040,6040,0
|
|
20240503,095100,2338960,6040,6040,6040,6040,0
|
|
20240503,095000,2338960,6040,6010,6040,6010,50
|
|
20240503,094900,2037690,5990,5990,5990,5990,0
|
|
20240503,094800,2037690,5990,5990,5990,5990,0
|
|
20240503,094700,2037690,5990,5990,5990,5990,0
|
|
20240503,094600,2037690,5990,5990,5990,5990,0
|
|
20240503,094500,2037690,5990,5990,5990,5990,5
|
|
20240503,094400,2007740,6020,6020,6020,6020,0
|
|
20240503,094300,2007740,6020,6020,6020,6020,0
|
|
20240503,094200,2007740,6020,6020,6020,6020,0
|
|
20240503,094100,2007740,6020,6000,6020,5980,15
|
|
20240503,094000,1917790,6050,6050,6050,6050,0
|
|
20240503,093900,1917790,6050,6050,6050,6050,0
|
|
20240503,093800,1917790,6050,6050,6050,6050,0
|
|
20240503,093700,1917790,6050,6050,6050,6050,0
|
|
20240503,093600,1917790,6050,6050,6050,6050,0
|
|
20240503,093500,1917790,6050,6050,6050,6050,0
|
|
20240503,093400,1917790,6050,6050,6050,6050,0
|
|
20240503,093300,1917790,6050,6050,6050,6050,0
|
|
20240503,093200,1917790,6050,6050,6050,6050,0
|
|
20240503,093100,1917790,6050,6050,6050,6050,0
|
|
20240503,093000,1917790,6050,6050,6050,6050,0
|
|
20240503,092900,1917790,6050,6050,6050,6050,0
|
|
20240503,092800,1917790,6050,6050,6050,6050,0
|
|
20240503,092700,1917790,6050,6050,6050,6050,0
|
|
20240503,092600,1917790,6050,6050,6050,6050,10
|
|
20240503,092500,1857290,6050,6050,6050,6050,13
|
|
20240503,092400,1778640,6050,6050,6050,6050,9
|
|
20240503,092300,1724190,6050,6050,6050,6050,4
|
|
20240503,092200,1699990,6050,6050,6050,6050,0
|
|
20240503,092100,1699990,6050,6050,6050,6050,1
|
|
20240503,092000,1693940,6060,6060,6060,6060,0
|
|
20240503,091900,1693940,6060,6060,6060,6060,0
|
|
20240503,091800,1693940,6060,6060,6060,6060,0
|
|
20240503,091700,1693940,6060,6060,6060,6060,0
|
|
20240503,091600,1693940,6060,6060,6060,6060,0
|
|
20240503,091500,1693940,6060,6060,6060,6060,0
|
|
20240503,091400,1693940,6060,6060,6060,6060,0
|
|
20240503,091300,1693940,6060,6060,6060,6060,0
|
|
20240503,091200,1693940,6060,6060,6060,6060,0
|
|
20240503,091100,1693940,6060,6060,6060,6060,0
|
|
20240503,091000,1693940,6060,6060,6060,6060,0
|
|
20240503,090900,1693940,6060,6020,6060,6000,196
|
|
20240503,090800,513780,6060,6060,6060,6060,1
|
|
20240503,090700,507720,6020,6020,6020,6020,50
|
|
20240503,090600,206720,6080,6080,6080,6080,0
|
|
20240503,090500,206720,6080,6080,6080,6080,0
|
|
20240503,090400,206720,6080,6080,6080,6080,0
|
|
20240503,090300,206720,6080,6080,6080,6080,0
|
|
20240503,090200,206720,6080,6080,6080,6080,0
|
|
20240503,090100,206720,6080,6080,6080,6080,0
|
|
20240503,090000,206720,6080,6080,6080,6080,34
|