662 lines
30 KiB
CSV
662 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,195900,88070390,8390,8390,8390,8390,51
|
|
20240502,195800,88070390,8390,8390,8390,8390,0
|
|
20240502,195700,88070390,8390,8390,8390,8390,0
|
|
20240502,195600,88070390,8390,8390,8390,8390,0
|
|
20240502,195500,88070390,8390,8390,8390,8390,0
|
|
20240502,195400,88070390,8390,8390,8390,8390,0
|
|
20240502,195300,88070390,8390,8390,8390,8390,0
|
|
20240502,195200,88070390,8390,8390,8390,8390,0
|
|
20240502,195100,88070390,8390,8390,8390,8390,0
|
|
20240502,195000,88070390,8390,8390,8390,8390,0
|
|
20240502,194900,88070390,8390,8390,8390,8390,0
|
|
20240502,194800,88070390,8390,8390,8390,8390,0
|
|
20240502,194700,88070390,8390,8390,8390,8390,0
|
|
20240502,194600,88070390,8390,8390,8390,8390,0
|
|
20240502,194500,88070390,8390,8390,8390,8390,0
|
|
20240502,194400,88070390,8390,8390,8390,8390,0
|
|
20240502,194300,88070390,8390,8390,8390,8390,0
|
|
20240502,194200,88070390,8390,8390,8390,8390,0
|
|
20240502,194100,88070390,8390,8390,8390,8390,0
|
|
20240502,194000,88070390,8390,8390,8390,8390,0
|
|
20240502,193900,88070390,8390,8390,8390,8390,0
|
|
20240502,193800,88070390,8390,8390,8390,8390,0
|
|
20240502,193700,88070390,8390,8390,8390,8390,0
|
|
20240502,193600,88070390,8390,8390,8390,8390,0
|
|
20240502,193500,88070390,8390,8390,8390,8390,0
|
|
20240502,193400,88070390,8390,8390,8390,8390,0
|
|
20240502,193300,88070390,8390,8390,8390,8390,0
|
|
20240502,193200,88070390,8390,8390,8390,8390,0
|
|
20240502,193100,88070390,8390,8390,8390,8390,0
|
|
20240502,193000,88070390,8390,8390,8390,8390,0
|
|
20240502,192900,88070390,8390,8390,8390,8390,51
|
|
20240502,192800,88070390,8390,8390,8390,8390,0
|
|
20240502,192700,88070390,8390,8390,8390,8390,0
|
|
20240502,192600,88070390,8390,8390,8390,8390,0
|
|
20240502,192500,88070390,8390,8390,8390,8390,0
|
|
20240502,192400,88070390,8390,8390,8390,8390,0
|
|
20240502,192300,88070390,8390,8390,8390,8390,0
|
|
20240502,192200,88070390,8390,8390,8390,8390,0
|
|
20240502,192100,88070390,8390,8390,8390,8390,0
|
|
20240502,192000,88070390,8390,8390,8390,8390,0
|
|
20240502,191900,88070390,8390,8390,8390,8390,0
|
|
20240502,191800,88070390,8390,8390,8390,8390,0
|
|
20240502,191700,88070390,8390,8390,8390,8390,0
|
|
20240502,191600,88070390,8390,8390,8390,8390,0
|
|
20240502,191500,88070390,8390,8390,8390,8390,0
|
|
20240502,191400,88070390,8390,8390,8390,8390,0
|
|
20240502,191300,88070390,8390,8390,8390,8390,0
|
|
20240502,191200,88070390,8390,8390,8390,8390,0
|
|
20240502,191100,88070390,8390,8390,8390,8390,0
|
|
20240502,191000,88070390,8390,8390,8390,8390,0
|
|
20240502,190900,88070390,8390,8390,8390,8390,0
|
|
20240502,190800,88070390,8390,8390,8390,8390,0
|
|
20240502,190700,88070390,8390,8390,8390,8390,0
|
|
20240502,190600,88070390,8390,8390,8390,8390,0
|
|
20240502,190500,88070390,8390,8390,8390,8390,0
|
|
20240502,190400,88070390,8390,8390,8390,8390,0
|
|
20240502,190300,88070390,8390,8390,8390,8390,0
|
|
20240502,190200,88070390,8390,8390,8390,8390,0
|
|
20240502,190100,88070390,8390,8390,8390,8390,0
|
|
20240502,190000,88070390,8390,8390,8390,8390,0
|
|
20240502,185900,88070390,8390,8390,8390,8390,51
|
|
20240502,185800,88070390,8390,8390,8390,8390,0
|
|
20240502,185700,88070390,8390,8390,8390,8390,0
|
|
20240502,185600,88070390,8390,8390,8390,8390,0
|
|
20240502,185500,88070390,8390,8390,8390,8390,0
|
|
20240502,185400,88070390,8390,8390,8390,8390,0
|
|
20240502,185300,88070390,8390,8390,8390,8390,0
|
|
20240502,185200,88070390,8390,8390,8390,8390,0
|
|
20240502,185100,88070390,8390,8390,8390,8390,0
|
|
20240502,185000,88070390,8390,8390,8390,8390,0
|
|
20240502,184900,88070390,8390,8390,8390,8390,0
|
|
20240502,184800,88070390,8390,8390,8390,8390,0
|
|
20240502,184700,88070390,8390,8390,8390,8390,0
|
|
20240502,184600,88070390,8390,8390,8390,8390,0
|
|
20240502,184500,88070390,8390,8390,8390,8390,0
|
|
20240502,184400,88070390,8390,8390,8390,8390,0
|
|
20240502,184300,88070390,8390,8390,8390,8390,0
|
|
20240502,184200,88070390,8390,8390,8390,8390,0
|
|
20240502,184100,88070390,8390,8390,8390,8390,0
|
|
20240502,184000,88070390,8390,8390,8390,8390,0
|
|
20240502,183900,88070390,8390,8390,8390,8390,0
|
|
20240502,183800,88070390,8390,8390,8390,8390,0
|
|
20240502,183700,88070390,8390,8390,8390,8390,0
|
|
20240502,183600,88070390,8390,8390,8390,8390,0
|
|
20240502,183500,88070390,8390,8390,8390,8390,0
|
|
20240502,183400,88070390,8390,8390,8390,8390,0
|
|
20240502,183300,88070390,8390,8390,8390,8390,0
|
|
20240502,183200,88070390,8390,8390,8390,8390,0
|
|
20240502,183100,88070390,8390,8390,8390,8390,0
|
|
20240502,183000,88070390,8390,8390,8390,8390,0
|
|
20240502,182900,88070390,8390,8390,8390,8390,51
|
|
20240502,182800,88070390,8390,8390,8390,8390,0
|
|
20240502,182700,88070390,8390,8390,8390,8390,0
|
|
20240502,182600,88070390,8390,8390,8390,8390,0
|
|
20240502,182500,88070390,8390,8390,8390,8390,0
|
|
20240502,182400,88070390,8390,8390,8390,8390,0
|
|
20240502,182300,88070390,8390,8390,8390,8390,0
|
|
20240502,182200,88070390,8390,8390,8390,8390,0
|
|
20240502,182100,88070390,8390,8390,8390,8390,0
|
|
20240502,182000,88070390,8390,8390,8390,8390,0
|
|
20240502,181900,88070390,8390,8390,8390,8390,0
|
|
20240502,181800,88070390,8390,8390,8390,8390,0
|
|
20240502,181700,88070390,8390,8390,8390,8390,0
|
|
20240502,181600,88070390,8390,8390,8390,8390,0
|
|
20240502,181500,88070390,8390,8390,8390,8390,0
|
|
20240502,181400,88070390,8390,8390,8390,8390,0
|
|
20240502,181300,88070390,8390,8390,8390,8390,0
|
|
20240502,181200,88070390,8390,8390,8390,8390,0
|
|
20240502,181100,88070390,8390,8390,8390,8390,0
|
|
20240502,181000,88070390,8390,8390,8390,8390,0
|
|
20240502,180900,88070390,8390,8390,8390,8390,0
|
|
20240502,180800,88070390,8390,8390,8390,8390,0
|
|
20240502,180700,88070390,8390,8390,8390,8390,0
|
|
20240502,180600,88070390,8390,8390,8390,8390,0
|
|
20240502,180500,88070390,8390,8390,8390,8390,0
|
|
20240502,180400,88070390,8390,8390,8390,8390,0
|
|
20240502,180300,88070390,8390,8390,8390,8390,0
|
|
20240502,180200,88070390,8390,8390,8390,8390,0
|
|
20240502,180100,88070390,8390,8390,8390,8390,0
|
|
20240502,180000,88070390,8390,8390,8390,8390,0
|
|
20240502,175900,88070390,8390,8390,8390,8390,51
|
|
20240502,175800,88070390,8390,8390,8390,8390,0
|
|
20240502,175700,88070390,8390,8390,8390,8390,0
|
|
20240502,175600,88070390,8390,8390,8390,8390,0
|
|
20240502,175500,88070390,8390,8390,8390,8390,0
|
|
20240502,175400,88070390,8390,8390,8390,8390,0
|
|
20240502,175300,88070390,8390,8390,8390,8390,0
|
|
20240502,175200,88070390,8390,8390,8390,8390,0
|
|
20240502,175100,88070390,8390,8390,8390,8390,0
|
|
20240502,175000,88070390,8390,8390,8390,8390,0
|
|
20240502,174900,88070390,8390,8390,8390,8390,0
|
|
20240502,174800,88070390,8390,8390,8390,8390,0
|
|
20240502,174700,88070390,8390,8390,8390,8390,0
|
|
20240502,174600,88070390,8390,8390,8390,8390,0
|
|
20240502,174500,88070390,8390,8390,8390,8390,0
|
|
20240502,174400,88070390,8390,8390,8390,8390,0
|
|
20240502,174300,88070390,8390,8390,8390,8390,0
|
|
20240502,174200,88070390,8390,8390,8390,8390,0
|
|
20240502,174100,88070390,8390,8390,8390,8390,0
|
|
20240502,174000,88070390,8390,8390,8390,8390,0
|
|
20240502,173900,88070390,8390,8390,8390,8390,0
|
|
20240502,173800,88070390,8390,8390,8390,8390,0
|
|
20240502,173700,88070390,8390,8390,8390,8390,0
|
|
20240502,173600,88070390,8390,8390,8390,8390,0
|
|
20240502,173500,88070390,8390,8390,8390,8390,0
|
|
20240502,173400,88070390,8390,8390,8390,8390,0
|
|
20240502,173300,88070390,8390,8390,8390,8390,0
|
|
20240502,173200,88070390,8390,8390,8390,8390,0
|
|
20240502,173100,88070390,8390,8390,8390,8390,0
|
|
20240502,173000,88070390,8390,8390,8390,8390,0
|
|
20240502,172900,88070390,8390,8390,8390,8390,51
|
|
20240502,172800,88070390,8390,8390,8390,8390,0
|
|
20240502,172700,88070390,8390,8390,8390,8390,0
|
|
20240502,172600,88070390,8390,8390,8390,8390,0
|
|
20240502,172500,88070390,8390,8390,8390,8390,0
|
|
20240502,172400,88070390,8390,8390,8390,8390,0
|
|
20240502,172300,88070390,8390,8390,8390,8390,0
|
|
20240502,172200,88070390,8390,8390,8390,8390,0
|
|
20240502,172100,88070390,8390,8390,8390,8390,0
|
|
20240502,172000,88070390,8390,8390,8390,8390,0
|
|
20240502,171900,88070390,8390,8390,8390,8390,0
|
|
20240502,171800,88070390,8390,8390,8390,8390,0
|
|
20240502,171700,88070390,8390,8390,8390,8390,0
|
|
20240502,171600,88070390,8390,8390,8390,8390,0
|
|
20240502,171500,88070390,8390,8390,8390,8390,0
|
|
20240502,171400,88070390,8390,8390,8390,8390,0
|
|
20240502,171300,88070390,8390,8390,8390,8390,0
|
|
20240502,171200,88070390,8390,8390,8390,8390,0
|
|
20240502,171100,88070390,8390,8390,8390,8390,0
|
|
20240502,171000,88070390,8390,8390,8390,8390,0
|
|
20240502,170900,88070390,8390,8390,8390,8390,0
|
|
20240502,170800,88070390,8390,8390,8390,8390,0
|
|
20240502,170700,88070390,8390,8390,8390,8390,0
|
|
20240502,170600,88070390,8390,8390,8390,8390,0
|
|
20240502,170500,88070390,8390,8390,8390,8390,0
|
|
20240502,170400,88070390,8390,8390,8390,8390,0
|
|
20240502,170300,88070390,8390,8390,8390,8390,0
|
|
20240502,170200,88070390,8390,8390,8390,8390,0
|
|
20240502,170100,88070390,8390,8390,8390,8390,0
|
|
20240502,170000,88070390,8390,8390,8390,8390,0
|
|
20240502,165900,88070390,8390,8390,8390,8390,51
|
|
20240502,165800,88070390,8390,8390,8390,8390,0
|
|
20240502,165700,88070390,8390,8390,8390,8390,0
|
|
20240502,165600,88070390,8390,8390,8390,8390,0
|
|
20240502,165500,88070390,8390,8390,8390,8390,0
|
|
20240502,165400,88070390,8390,8390,8390,8390,0
|
|
20240502,165300,88070390,8390,8390,8390,8390,0
|
|
20240502,165200,88070390,8390,8390,8390,8390,0
|
|
20240502,165100,88070390,8390,8390,8390,8390,0
|
|
20240502,165000,88070390,8390,8390,8390,8390,0
|
|
20240502,164900,88070390,8390,8390,8390,8390,0
|
|
20240502,164800,88070390,8390,8390,8390,8390,0
|
|
20240502,164700,88070390,8390,8390,8390,8390,0
|
|
20240502,164600,88070390,8390,8390,8390,8390,0
|
|
20240502,164500,88070390,8390,8390,8390,8390,0
|
|
20240502,164400,88070390,8390,8390,8390,8390,0
|
|
20240502,164300,88070390,8390,8390,8390,8390,0
|
|
20240502,164200,88070390,8390,8390,8390,8390,0
|
|
20240502,164100,88070390,8390,8390,8390,8390,0
|
|
20240502,164000,88070390,8390,8390,8390,8390,0
|
|
20240502,163900,88070390,8390,8390,8390,8390,0
|
|
20240502,163800,88070390,8390,8390,8390,8390,0
|
|
20240502,163700,88070390,8390,8390,8390,8390,0
|
|
20240502,163600,88070390,8390,8390,8390,8390,0
|
|
20240502,163500,88070390,8390,8390,8390,8390,0
|
|
20240502,163400,88070390,8390,8390,8390,8390,0
|
|
20240502,163300,88070390,8390,8390,8390,8390,0
|
|
20240502,163200,88070390,8390,8390,8390,8390,0
|
|
20240502,163100,88070390,8390,8390,8390,8390,0
|
|
20240502,163000,88070390,8390,8390,8390,8390,0
|
|
20240502,162900,88070390,8390,8390,8390,8390,51
|
|
20240502,162800,88070390,8390,8390,8390,8390,0
|
|
20240502,162700,88070390,8390,8390,8390,8390,0
|
|
20240502,162600,88070390,8390,8390,8390,8390,0
|
|
20240502,162500,88070390,8390,8390,8390,8390,0
|
|
20240502,162400,88070390,8390,8390,8390,8390,0
|
|
20240502,162300,88070390,8390,8390,8390,8390,0
|
|
20240502,162200,88070390,8390,8390,8390,8390,0
|
|
20240502,162100,88070390,8390,8390,8390,8390,0
|
|
20240502,162000,88070390,8390,8390,8390,8390,0
|
|
20240502,161900,88070390,8390,8390,8390,8390,0
|
|
20240502,161800,88070390,8390,8390,8390,8390,0
|
|
20240502,161700,88070390,8390,8390,8390,8390,0
|
|
20240502,161600,88070390,8390,8390,8390,8390,0
|
|
20240502,161500,88070390,8390,8390,8390,8390,0
|
|
20240502,161400,88070390,8390,8390,8390,8390,0
|
|
20240502,161300,88070390,8390,8390,8390,8390,0
|
|
20240502,161200,88070390,8390,8390,8390,8390,0
|
|
20240502,161100,88070390,8390,8390,8390,8390,0
|
|
20240502,161000,88070390,8390,8390,8390,8390,0
|
|
20240502,160900,88070390,8390,8390,8390,8390,0
|
|
20240502,160800,88070390,8390,8390,8390,8390,0
|
|
20240502,160700,88070390,8390,8390,8390,8390,0
|
|
20240502,160600,88070390,8390,8390,8390,8390,0
|
|
20240502,160500,88070390,8390,8390,8390,8390,0
|
|
20240502,160400,88070390,8390,8390,8390,8390,0
|
|
20240502,160300,88070390,8390,8390,8390,8390,0
|
|
20240502,160200,88070390,8390,8390,8390,8390,0
|
|
20240502,160100,88070390,8390,8390,8390,8390,0
|
|
20240502,160000,88070390,8390,8390,8390,8390,0
|
|
20240502,155900,88070390,8390,8390,8390,8390,51
|
|
20240502,155800,88070390,8390,8390,8390,8390,0
|
|
20240502,155700,88070390,8390,8390,8390,8390,0
|
|
20240502,155600,88070390,8390,8390,8390,8390,0
|
|
20240502,155500,88070390,8390,8390,8390,8390,0
|
|
20240502,155400,88070390,8390,8390,8390,8390,0
|
|
20240502,155300,88070390,8390,8390,8390,8390,0
|
|
20240502,155200,88070390,8390,8390,8390,8390,0
|
|
20240502,155100,88070390,8390,8390,8390,8390,0
|
|
20240502,155000,88070390,8390,8390,8390,8390,0
|
|
20240502,154900,88070390,8390,8390,8390,8390,0
|
|
20240502,154800,88070390,8390,8390,8390,8390,0
|
|
20240502,154700,88070390,8390,8390,8390,8390,0
|
|
20240502,154600,88070390,8390,8390,8390,8390,0
|
|
20240502,154500,88070390,8390,8390,8390,8390,0
|
|
20240502,154400,88070390,8390,8390,8390,8390,0
|
|
20240502,154300,88070390,8390,8390,8390,8390,0
|
|
20240502,154200,88070390,8390,8390,8390,8390,0
|
|
20240502,154100,88070390,8390,8390,8390,8390,0
|
|
20240502,154000,88070390,8390,8390,8390,8390,0
|
|
20240502,153900,88070390,8390,8390,8390,8390,0
|
|
20240502,153800,88070390,8390,8390,8390,8390,0
|
|
20240502,153700,88070390,8390,8390,8390,8390,0
|
|
20240502,153600,88070390,8390,8390,8390,8390,0
|
|
20240502,153500,88070390,8390,8390,8390,8390,0
|
|
20240502,153400,88070390,8390,8390,8390,8390,0
|
|
20240502,153300,88070390,8390,8390,8390,8390,0
|
|
20240502,153200,88070390,8390,8390,8390,8390,0
|
|
20240502,153100,88070390,8390,8390,8390,8390,0
|
|
20240502,153000,88070390,8390,8390,8390,8390,51
|
|
20240502,152900,87642500,8330,8330,8330,8330,0
|
|
20240502,152800,87642500,8330,8330,8330,8330,0
|
|
20240502,152700,87642500,8330,8330,8330,8330,0
|
|
20240502,152600,87642500,8330,8330,8330,8330,0
|
|
20240502,152500,87642500,8330,8330,8330,8330,0
|
|
20240502,152400,87642500,8330,8330,8330,8330,0
|
|
20240502,152300,87642500,8330,8330,8330,8330,0
|
|
20240502,152200,87642500,8330,8330,8330,8330,0
|
|
20240502,152100,87642500,8330,8330,8330,8330,0
|
|
20240502,152000,87642500,8330,8330,8330,8330,0
|
|
20240502,151900,87642500,8330,8330,8330,8330,105
|
|
20240502,151800,86767850,8330,8330,8330,8330,0
|
|
20240502,151700,86767850,8330,8330,8330,8330,0
|
|
20240502,151600,86767850,8330,8340,8340,8330,82
|
|
20240502,151500,86084600,8340,8340,8340,8340,0
|
|
20240502,151400,86084600,8340,8340,8340,8340,0
|
|
20240502,151300,86084600,8340,8340,8340,8340,0
|
|
20240502,151200,86084600,8340,8380,8380,8340,60
|
|
20240502,151100,85584160,8370,8370,8370,8370,1
|
|
20240502,151000,85575790,8360,8360,8360,8360,10
|
|
20240502,150900,85492190,8360,8360,8360,8360,0
|
|
20240502,150800,85492190,8360,8360,8360,8360,0
|
|
20240502,150700,85492190,8360,8360,8360,8360,0
|
|
20240502,150600,85492190,8360,8360,8360,8360,0
|
|
20240502,150500,85492190,8360,8360,8360,8360,0
|
|
20240502,150400,85492190,8360,8360,8360,8360,0
|
|
20240502,150300,85492190,8360,8360,8360,8360,38
|
|
20240502,150200,85174510,8380,8380,8380,8380,0
|
|
20240502,150100,85174510,8380,8380,8380,8380,25
|
|
20240502,150000,84965010,8380,8380,8380,8380,0
|
|
20240502,145900,84965010,8380,8380,8380,8380,0
|
|
20240502,145800,84965010,8380,8380,8380,8380,500
|
|
20240502,145700,80775010,8380,8380,8380,8380,0
|
|
20240502,145600,80775010,8380,8380,8380,8380,1
|
|
20240502,145500,80766630,8370,8370,8370,8370,0
|
|
20240502,145400,80766630,8370,8370,8370,8370,0
|
|
20240502,145300,80766630,8370,8370,8370,8370,10
|
|
20240502,145200,80682930,8360,8360,8360,8360,0
|
|
20240502,145100,80682930,8360,8360,8360,8360,0
|
|
20240502,145000,80682930,8360,8360,8360,8360,0
|
|
20240502,144900,80682930,8360,8360,8360,8360,0
|
|
20240502,144800,80682930,8360,8360,8360,8360,0
|
|
20240502,144700,80682930,8360,8360,8360,8360,1
|
|
20240502,144600,80674570,8360,8360,8360,8360,0
|
|
20240502,144500,80674570,8360,8360,8360,8360,0
|
|
20240502,144400,80674570,8360,8360,8360,8360,0
|
|
20240502,144300,80674570,8360,8360,8360,8360,0
|
|
20240502,144200,80674570,8360,8360,8360,8360,0
|
|
20240502,144100,80674570,8360,8380,8380,8360,24
|
|
20240502,144000,80473890,8380,8380,8380,8380,0
|
|
20240502,143900,80473890,8380,8380,8380,8380,0
|
|
20240502,143800,80473890,8380,8380,8380,8380,0
|
|
20240502,143700,80473890,8380,8380,8380,8380,70
|
|
20240502,143600,79887290,8380,8380,8380,8380,50
|
|
20240502,143500,79468290,8380,8380,8380,8380,0
|
|
20240502,143400,79468290,8380,8380,8380,8380,0
|
|
20240502,143300,79468290,8380,8380,8380,8380,0
|
|
20240502,143200,79468290,8380,8380,8380,8380,0
|
|
20240502,143100,79468290,8380,8380,8380,8380,0
|
|
20240502,143000,79468290,8380,8380,8380,8380,0
|
|
20240502,142900,79468290,8380,8380,8380,8380,120
|
|
20240502,142800,78462690,8380,8380,8380,8380,0
|
|
20240502,142700,78462690,8380,8380,8380,8380,0
|
|
20240502,142600,78462690,8380,8380,8380,8380,0
|
|
20240502,142500,78462690,8380,8380,8380,8380,0
|
|
20240502,142400,78462690,8380,8380,8380,8380,0
|
|
20240502,142300,78462690,8380,8380,8380,8380,0
|
|
20240502,142200,78462690,8380,8380,8380,8380,177
|
|
20240502,142100,76979430,8380,8380,8380,8380,0
|
|
20240502,142000,76979430,8380,8380,8380,8380,0
|
|
20240502,141900,76979430,8380,8380,8380,8380,1
|
|
20240502,141800,76971050,8380,8380,8380,8380,0
|
|
20240502,141700,76971050,8380,8380,8380,8380,0
|
|
20240502,141600,76971050,8380,8380,8380,8380,0
|
|
20240502,141500,76971050,8380,8380,8380,8380,1
|
|
20240502,141400,76962670,8380,8380,8380,8380,0
|
|
20240502,141300,76962670,8380,8380,8380,8380,0
|
|
20240502,141200,76962670,8380,8380,8380,8380,0
|
|
20240502,141100,76962670,8380,8380,8380,8380,0
|
|
20240502,141000,76962670,8380,8380,8380,8380,0
|
|
20240502,140900,76962670,8380,8380,8380,8380,0
|
|
20240502,140800,76962670,8380,8380,8380,8380,0
|
|
20240502,140700,76962670,8380,8380,8380,8380,0
|
|
20240502,140600,76962670,8380,8380,8380,8380,0
|
|
20240502,140500,76962670,8380,8380,8380,8380,0
|
|
20240502,140400,76962670,8380,8380,8380,8380,0
|
|
20240502,140300,76962670,8380,8380,8380,8380,0
|
|
20240502,140200,76962670,8380,8380,8380,8380,0
|
|
20240502,140100,76962670,8380,8380,8380,8380,0
|
|
20240502,140000,76962670,8380,8380,8380,8380,0
|
|
20240502,135900,76962670,8380,8380,8380,8380,0
|
|
20240502,135800,76962670,8380,8380,8380,8380,0
|
|
20240502,135700,76962670,8380,8380,8380,8380,0
|
|
20240502,135600,76962670,8380,8380,8380,8380,0
|
|
20240502,135500,76962670,8380,8380,8380,8380,0
|
|
20240502,135400,76962670,8380,8380,8380,8380,1
|
|
20240502,135300,76954290,8340,8340,8340,8340,0
|
|
20240502,135200,76954290,8340,8340,8340,8340,60
|
|
20240502,135100,76453890,8370,8370,8370,8370,167
|
|
20240502,135000,75056100,8370,8370,8370,8370,1
|
|
20240502,134900,75047730,8340,8340,8340,8340,0
|
|
20240502,134800,75047730,8340,8340,8340,8340,0
|
|
20240502,134700,75047730,8340,8340,8340,8340,0
|
|
20240502,134600,75047730,8340,8340,8340,8340,0
|
|
20240502,134500,75047730,8340,8340,8340,8340,176
|
|
20240502,134400,73579890,8360,8360,8360,8360,0
|
|
20240502,134300,73579890,8360,8360,8360,8360,0
|
|
20240502,134200,73579890,8360,8360,8360,8360,0
|
|
20240502,134100,73579890,8360,8360,8360,8360,0
|
|
20240502,134000,73579890,8360,8360,8360,8360,0
|
|
20240502,133900,73579890,8360,8360,8360,8360,4
|
|
20240502,133800,73546450,8300,8320,8320,8300,133
|
|
20240502,133700,72441210,8370,8370,8370,8370,0
|
|
20240502,133600,72441210,8370,8330,8370,8300,825
|
|
20240502,133500,65580620,8370,8370,8370,8370,0
|
|
20240502,133400,65580620,8370,8370,8370,8370,1
|
|
20240502,133300,65572250,8370,8370,8370,8370,0
|
|
20240502,133200,65572250,8370,8370,8370,8370,0
|
|
20240502,133100,65572250,8370,8370,8370,8370,0
|
|
20240502,133000,65572250,8370,8370,8370,8370,0
|
|
20240502,132900,65572250,8370,8370,8370,8370,0
|
|
20240502,132800,65572250,8370,8370,8370,8370,0
|
|
20240502,132700,65572250,8370,8370,8370,8370,1
|
|
20240502,132600,65563880,8320,8320,8320,8320,0
|
|
20240502,132500,65563880,8320,8320,8320,8320,0
|
|
20240502,132400,65563880,8320,8320,8320,8320,0
|
|
20240502,132300,65563880,8320,8320,8320,8320,0
|
|
20240502,132200,65563880,8320,8320,8320,8320,0
|
|
20240502,132100,65563880,8320,8320,8320,8320,0
|
|
20240502,132000,65563880,8320,8320,8320,8320,0
|
|
20240502,131900,65563880,8320,8320,8320,8320,0
|
|
20240502,131800,65563880,8320,8350,8350,8320,629
|
|
20240502,131700,60325060,8350,8350,8350,8350,0
|
|
20240502,131600,60325060,8350,8350,8350,8350,0
|
|
20240502,131500,60325060,8350,8350,8350,8350,0
|
|
20240502,131400,60325060,8350,8350,8350,8350,75
|
|
20240502,131300,59698810,8360,8360,8360,8360,0
|
|
20240502,131200,59698810,8360,8360,8360,8360,0
|
|
20240502,131100,59698810,8360,8360,8360,8360,1
|
|
20240502,131000,59690450,8370,8370,8370,8370,0
|
|
20240502,130900,59690450,8370,8370,8370,8370,0
|
|
20240502,130800,59690450,8370,8370,8370,8370,0
|
|
20240502,130700,59690450,8370,8370,8370,8370,0
|
|
20240502,130600,59690450,8370,8370,8370,8370,0
|
|
20240502,130500,59690450,8370,8370,8370,8370,6
|
|
20240502,130400,59640230,8360,8360,8360,8360,30
|
|
20240502,130300,59389430,8340,8340,8340,8340,0
|
|
20240502,130200,59389430,8340,8340,8340,8340,0
|
|
20240502,130100,59389430,8340,8340,8340,8340,0
|
|
20240502,130000,59389430,8340,8340,8340,8340,0
|
|
20240502,125900,59389430,8340,8340,8340,8340,0
|
|
20240502,125800,59389430,8340,8340,8340,8340,0
|
|
20240502,125700,59389430,8340,8340,8340,8340,0
|
|
20240502,125600,59389430,8340,8340,8340,8340,0
|
|
20240502,125500,59389430,8340,8340,8340,8340,0
|
|
20240502,125400,59389430,8340,8340,8340,8340,0
|
|
20240502,125300,59389430,8340,8340,8340,8340,0
|
|
20240502,125200,59389430,8340,8340,8340,8340,0
|
|
20240502,125100,59389430,8340,8340,8340,8340,0
|
|
20240502,125000,59389430,8340,8340,8340,8340,0
|
|
20240502,124900,59389430,8340,8340,8340,8340,0
|
|
20240502,124800,59389430,8340,8340,8340,8340,0
|
|
20240502,124700,59389430,8340,8340,8340,8340,0
|
|
20240502,124600,59389430,8340,8340,8340,8340,0
|
|
20240502,124500,59389430,8340,8340,8340,8340,0
|
|
20240502,124400,59389430,8340,8340,8340,8340,0
|
|
20240502,124300,59389430,8340,8340,8340,8340,0
|
|
20240502,124200,59389430,8340,8340,8340,8340,0
|
|
20240502,124100,59389430,8340,8340,8340,8340,25
|
|
20240502,124000,59180930,8330,8330,8330,8330,0
|
|
20240502,123900,59180930,8330,8330,8330,8330,0
|
|
20240502,123800,59180930,8330,8330,8330,8330,0
|
|
20240502,123700,59180930,8330,8340,8340,8330,397
|
|
20240502,123600,55873580,8370,8370,8370,8370,0
|
|
20240502,123500,55873580,8370,8370,8370,8370,0
|
|
20240502,123400,55873580,8370,8370,8370,8370,0
|
|
20240502,123300,55873580,8370,8370,8370,8370,3
|
|
20240502,123200,55848470,8370,8370,8370,8370,0
|
|
20240502,123100,55848470,8370,8370,8370,8370,0
|
|
20240502,123000,55848470,8370,8370,8370,8370,0
|
|
20240502,122900,55848470,8370,8370,8370,8370,0
|
|
20240502,122800,55848470,8370,8370,8370,8370,0
|
|
20240502,122700,55848470,8370,8370,8370,8370,5
|
|
20240502,122600,55806620,8370,8370,8370,8370,0
|
|
20240502,122500,55806620,8370,8370,8370,8370,1
|
|
20240502,122400,55798250,8320,8320,8320,8320,0
|
|
20240502,122300,55798250,8320,8320,8320,8320,0
|
|
20240502,122200,55798250,8320,8320,8320,8320,0
|
|
20240502,122100,55798250,8320,8320,8320,8320,0
|
|
20240502,122000,55798250,8320,8320,8320,8320,0
|
|
20240502,121900,55798250,8320,8320,8320,8320,0
|
|
20240502,121800,55798250,8320,8320,8320,8320,0
|
|
20240502,121700,55798250,8320,8320,8320,8320,0
|
|
20240502,121600,55798250,8320,8320,8320,8320,0
|
|
20240502,121500,55798250,8320,8320,8320,8320,0
|
|
20240502,121400,55798250,8320,8320,8320,8320,0
|
|
20240502,121300,55798250,8320,8320,8320,8320,0
|
|
20240502,121200,55798250,8320,8320,8320,8320,0
|
|
20240502,121100,55798250,8320,8330,8330,8320,50
|
|
20240502,121000,55382200,8360,8360,8360,8360,0
|
|
20240502,120900,55382200,8360,8360,8360,8360,24
|
|
20240502,120800,55181560,8360,8360,8360,8360,0
|
|
20240502,120700,55181560,8360,8360,8360,8360,0
|
|
20240502,120600,55181560,8360,8360,8360,8360,0
|
|
20240502,120500,55181560,8360,8360,8360,8360,0
|
|
20240502,120400,55181560,8360,8360,8360,8360,0
|
|
20240502,120300,55181560,8360,8360,8360,8360,0
|
|
20240502,120200,55181560,8360,8350,8360,8350,6
|
|
20240502,120100,55131450,8360,8360,8360,8360,0
|
|
20240502,120000,55131450,8360,8360,8360,8360,1
|
|
20240502,115900,55123090,8360,8360,8360,8360,0
|
|
20240502,115800,55123090,8360,8360,8360,8360,0
|
|
20240502,115700,55123090,8360,8360,8360,8360,0
|
|
20240502,115600,55123090,8360,8360,8360,8360,0
|
|
20240502,115500,55123090,8360,8360,8360,8360,0
|
|
20240502,115400,55123090,8360,8360,8360,8360,1
|
|
20240502,115300,55114730,8320,8320,8320,8320,0
|
|
20240502,115200,55114730,8320,8320,8320,8320,14
|
|
20240502,115100,54998250,8360,8360,8360,8360,0
|
|
20240502,115000,54998250,8360,8360,8360,8360,0
|
|
20240502,114900,54998250,8360,8360,8360,8360,0
|
|
20240502,114800,54998250,8360,8360,8360,8360,0
|
|
20240502,114700,54998250,8360,8360,8360,8360,13
|
|
20240502,114600,54889570,8360,8360,8360,8360,0
|
|
20240502,114500,54889570,8360,8360,8360,8360,0
|
|
20240502,114400,54889570,8360,8360,8360,8360,29
|
|
20240502,114300,54647130,8360,8360,8360,8360,5
|
|
20240502,114200,54605330,8360,8360,8360,8360,0
|
|
20240502,114100,54605330,8360,8360,8360,8360,0
|
|
20240502,114000,54605330,8360,8360,8360,8360,0
|
|
20240502,113900,54605330,8360,8360,8360,8360,0
|
|
20240502,113800,54605330,8360,8360,8360,8360,0
|
|
20240502,113700,54605330,8360,8360,8360,8360,0
|
|
20240502,113600,54605330,8360,8360,8360,8360,1
|
|
20240502,113500,54596970,8350,8350,8350,8350,0
|
|
20240502,113400,54596970,8350,8350,8350,8350,0
|
|
20240502,113300,54596970,8350,8350,8350,8350,17
|
|
20240502,113200,54455020,8350,8350,8350,8350,0
|
|
20240502,113100,54455020,8350,8350,8350,8350,60
|
|
20240502,113000,53954020,8350,8350,8350,8350,0
|
|
20240502,112900,53954020,8350,8350,8350,8350,1
|
|
20240502,112800,53945670,8350,8350,8350,8350,0
|
|
20240502,112700,53945670,8350,8350,8350,8350,100
|
|
20240502,112600,53110670,8350,8350,8350,8350,1
|
|
20240502,112500,53102320,8330,8330,8330,8330,0
|
|
20240502,112400,53102320,8330,8330,8330,8330,0
|
|
20240502,112300,53102320,8330,8340,8340,8330,20
|
|
20240502,112200,52935620,8350,8320,8350,8320,36
|
|
20240502,112100,52636070,8310,8320,8320,8310,115
|
|
20240502,112000,51679670,8350,8350,8350,8350,12
|
|
20240502,111900,51579470,8350,8350,8350,8350,1
|
|
20240502,111800,51571120,8320,8320,8320,8320,29
|
|
20240502,111700,51329840,8310,8310,8310,8310,0
|
|
20240502,111600,51329840,8310,8310,8310,8310,0
|
|
20240502,111500,51329840,8310,8310,8310,8310,0
|
|
20240502,111400,51329840,8310,8340,8340,8310,95
|
|
20240502,111300,50539730,8310,8310,8310,8310,0
|
|
20240502,111200,50539730,8310,8310,8310,8310,0
|
|
20240502,111100,50539730,8310,8310,8310,8310,0
|
|
20240502,111000,50539730,8310,8310,8310,8310,0
|
|
20240502,110900,50539730,8310,8310,8310,8310,1
|
|
20240502,110800,50531420,8350,8350,8350,8350,1
|
|
20240502,110700,50523070,8310,8310,8310,8310,5
|
|
20240502,110600,50481520,8300,8300,8300,8300,140
|
|
20240502,110500,49319520,8350,8350,8350,8350,0
|
|
20240502,110400,49319520,8350,8350,8350,8350,0
|
|
20240502,110300,49319520,8350,8350,8350,8350,1
|
|
20240502,110200,49311170,8300,8300,8300,8300,190
|
|
20240502,110100,47734170,8310,8310,8310,8310,62
|
|
20240502,110000,47218950,8320,8320,8320,8320,0
|
|
20240502,105900,47218950,8320,8320,8320,8320,1
|
|
20240502,105800,47210630,8350,8350,8350,8350,1
|
|
20240502,105700,47202280,8310,8310,8310,8310,160
|
|
20240502,105600,45872680,8350,8350,8350,8350,1
|
|
20240502,105500,45864330,8320,8340,8340,8320,203
|
|
20240502,105400,44174310,8410,8410,8410,8410,0
|
|
20240502,105300,44174310,8410,8410,8410,8410,0
|
|
20240502,105200,44174310,8410,8410,8410,8410,0
|
|
20240502,105100,44174310,8410,8410,8410,8410,0
|
|
20240502,105000,44174310,8410,8410,8410,8410,0
|
|
20240502,104900,44174310,8410,8410,8410,8410,0
|
|
20240502,104800,44174310,8410,8410,8410,8410,0
|
|
20240502,104700,44174310,8410,8410,8410,8410,0
|
|
20240502,104600,44174310,8410,8410,8410,8410,0
|
|
20240502,104500,44174310,8410,8410,8410,8410,1
|
|
20240502,104400,44165900,8420,8420,8420,8420,0
|
|
20240502,104300,44165900,8420,8420,8420,8420,0
|
|
20240502,104200,44165900,8420,8420,8420,8420,0
|
|
20240502,104100,44165900,8420,8420,8420,8420,0
|
|
20240502,104000,44165900,8420,8420,8420,8420,0
|
|
20240502,103900,44165900,8420,8420,8420,8420,0
|
|
20240502,103800,44165900,8420,8420,8420,8420,8
|
|
20240502,103700,44098540,8420,8400,8420,8400,100
|
|
20240502,103600,43257340,8420,8420,8420,8420,1
|
|
20240502,103500,43248920,8340,8340,8340,8340,7
|
|
20240502,103400,43190540,8340,8340,8340,8340,0
|
|
20240502,103300,43190540,8340,8340,8340,8340,1
|
|
20240502,103200,43182200,8330,8380,8380,8330,858
|
|
20240502,103100,36002690,8430,8430,8430,8430,0
|
|
20240502,103000,36002690,8430,8380,8430,8380,171
|
|
20240502,102900,34569660,8390,8410,8410,8390,75
|
|
20240502,102800,33940030,8480,8480,8480,8480,0
|
|
20240502,102700,33940030,8480,8480,8480,8480,2
|
|
20240502,102600,33923070,8430,8430,8430,8430,40
|
|
20240502,102500,33585870,8490,8490,8490,8490,0
|
|
20240502,102400,33585870,8490,8490,8490,8490,0
|
|
20240502,102300,33585870,8490,8490,8490,8490,10
|
|
20240502,102200,33500970,8420,8420,8420,8420,0
|
|
20240502,102100,33500970,8420,8420,8420,8420,0
|
|
20240502,102000,33500970,8420,8420,8420,8420,0
|
|
20240502,101900,33500970,8420,8420,8420,8420,2
|
|
20240502,101800,33484130,8490,8490,8490,8490,1
|
|
20240502,101700,33475640,8440,8480,8490,8400,532
|
|
20240502,101600,28997000,8490,8500,8500,8490,650
|
|
20240502,101500,23472500,8500,8500,8500,8500,0
|
|
20240502,101400,23472500,8500,8500,8500,8500,0
|
|
20240502,101300,23472500,8500,8500,8500,8500,0
|
|
20240502,101200,23472500,8500,8500,8500,8500,1
|
|
20240502,101100,23464000,8490,8490,8490,8490,0
|
|
20240502,101000,23464000,8490,8490,8490,8490,400
|
|
20240502,100900,20068000,8490,8490,8490,8490,3
|
|
20240502,100800,20042530,8500,8500,8500,8500,0
|
|
20240502,100700,20042530,8500,8500,8500,8500,0
|
|
20240502,100600,20042530,8500,8500,8500,8500,0
|
|
20240502,100500,20042530,8500,8500,8500,8500,0
|
|
20240502,100400,20042530,8500,8500,8500,8500,503
|
|
20240502,100300,15767030,8500,8500,8500,8500,0
|
|
20240502,100200,15767030,8500,8500,8500,8500,0
|
|
20240502,100100,15767030,8500,8500,8500,8500,1
|
|
20240502,100000,15758530,8500,8500,8500,8500,0
|
|
20240502,095900,15758530,8500,8500,8500,8500,0
|
|
20240502,095800,15758530,8500,8500,8500,8500,0
|
|
20240502,095700,15758530,8500,8500,8500,8500,0
|
|
20240502,095600,15758530,8500,8500,8500,8500,35
|
|
20240502,095500,15461030,8500,8500,8500,8500,0
|
|
20240502,095400,15461030,8500,8500,8500,8500,0
|
|
20240502,095300,15461030,8500,8500,8500,8500,0
|
|
20240502,095200,15461030,8500,8500,8500,8500,0
|
|
20240502,095100,15461030,8500,8500,8500,8500,0
|
|
20240502,095000,15461030,8500,8500,8500,8500,1
|
|
20240502,094900,15452530,8510,8510,8510,8510,0
|
|
20240502,094800,15452530,8510,8510,8510,8510,0
|
|
20240502,094700,15452530,8510,8510,8510,8510,0
|
|
20240502,094600,15452530,8510,8510,8510,8510,1
|
|
20240502,094500,15444020,8510,8510,8510,8510,2
|
|
20240502,094400,15427000,8510,8510,8510,8510,1
|
|
20240502,094300,15418490,8500,8480,8500,8480,100
|
|
20240502,094200,14568530,8500,8500,8500,8500,0
|
|
20240502,094100,14568530,8500,8500,8500,8500,0
|
|
20240502,094000,14568530,8500,8500,8500,8500,0
|
|
20240502,093900,14568530,8500,8500,8500,8500,0
|
|
20240502,093800,14568530,8500,8500,8500,8500,1
|
|
20240502,093700,14560030,8370,8370,8370,8370,10
|
|
20240502,093600,14476330,8490,8490,8490,8490,0
|
|
20240502,093500,14476330,8490,8490,8490,8490,0
|
|
20240502,093400,14476330,8490,8490,8490,8490,0
|
|
20240502,093300,14476330,8490,8490,8490,8490,0
|
|
20240502,093200,14476330,8490,8490,8490,8490,0
|
|
20240502,093100,14476330,8490,8490,8490,8490,0
|
|
20240502,093000,14476330,8490,8490,8490,8490,2
|
|
20240502,092900,14459350,8490,8490,8490,8490,0
|
|
20240502,092800,14459350,8490,8490,8490,8490,0
|
|
20240502,092700,14459350,8490,8490,8490,8490,0
|
|
20240502,092600,14459350,8490,8380,8490,8360,35
|
|
20240502,092500,14166000,8400,8400,8400,8400,1
|
|
20240502,092400,14157600,8500,8500,8500,8500,0
|
|
20240502,092300,14157600,8500,8500,8500,8500,0
|
|
20240502,092200,14157600,8500,8500,8500,8500,0
|
|
20240502,092100,14157600,8500,8500,8500,8500,20
|
|
20240502,092000,13987600,8510,8510,8510,8510,0
|
|
20240502,091900,13987600,8510,8510,8510,8510,0
|
|
20240502,091800,13987600,8510,8510,8510,8510,0
|
|
20240502,091700,13987600,8510,8510,8510,8510,0
|
|
20240502,091600,13987600,8510,8510,8510,8510,31
|
|
20240502,091500,13723790,8330,8330,8330,8330,2
|
|
20240502,091400,13707130,8540,8540,8540,8540,2
|
|
20240502,091300,13690050,8550,8490,8550,8490,159
|
|
20240502,091200,12338080,8500,8500,8500,8500,0
|
|
20240502,091100,12338080,8500,8440,8500,8440,9
|
|
20240502,091000,12262060,8440,8440,8440,8440,10
|
|
20240502,090900,12177660,8440,8440,8440,8440,0
|
|
20240502,090800,12177660,8440,8440,8440,8440,5
|
|
20240502,090700,12135460,8440,8440,8440,8440,10
|
|
20240502,090600,12051060,8430,8430,8430,8430,0
|
|
20240502,090500,12051060,8430,8420,8430,8420,116
|
|
20240502,090400,11073210,8420,8420,8420,8420,0
|
|
20240502,090300,11073210,8420,8420,8420,8420,0
|
|
20240502,090200,11073210,8420,8330,8420,8330,1173
|
|
20240502,090100,1294830,8430,8450,8450,8430,11
|
|
20240502,090000,1202080,8330,8480,8480,8330,143
|