639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,193600,922655730,6470,6470,6470,6470,1070
|
|
20240503,193500,922655730,6470,6470,6470,6470,0
|
|
20240503,193400,922655730,6470,6470,6470,6470,0
|
|
20240503,193300,922655730,6470,6470,6470,6470,0
|
|
20240503,193200,922655730,6470,6470,6470,6470,0
|
|
20240503,193100,922655730,6470,6470,6470,6470,0
|
|
20240503,193000,922655730,6470,6470,6470,6470,0
|
|
20240503,192900,922655730,6470,6470,6470,6470,0
|
|
20240503,192800,922655730,6470,6470,6470,6470,0
|
|
20240503,192700,922655730,6470,6470,6470,6470,0
|
|
20240503,192600,922655730,6470,6470,6470,6470,0
|
|
20240503,192500,922655730,6470,6470,6470,6470,0
|
|
20240503,192400,922655730,6470,6470,6470,6470,0
|
|
20240503,192300,922655730,6470,6470,6470,6470,0
|
|
20240503,192200,922655730,6470,6470,6470,6470,0
|
|
20240503,192100,922655730,6470,6470,6470,6470,0
|
|
20240503,192000,922655730,6470,6470,6470,6470,0
|
|
20240503,191900,922655730,6470,6470,6470,6470,0
|
|
20240503,191800,922655730,6470,6470,6470,6470,0
|
|
20240503,191700,922655730,6470,6470,6470,6470,0
|
|
20240503,191600,922655730,6470,6470,6470,6470,0
|
|
20240503,191500,922655730,6470,6470,6470,6470,0
|
|
20240503,191400,922655730,6470,6470,6470,6470,0
|
|
20240503,191300,922655730,6470,6470,6470,6470,0
|
|
20240503,191200,922655730,6470,6470,6470,6470,0
|
|
20240503,191100,922655730,6470,6470,6470,6470,0
|
|
20240503,191000,922655730,6470,6470,6470,6470,0
|
|
20240503,190900,922655730,6470,6470,6470,6470,0
|
|
20240503,190800,922655730,6470,6470,6470,6470,0
|
|
20240503,190700,922655730,6470,6470,6470,6470,0
|
|
20240503,190600,922655730,6470,6470,6470,6470,1070
|
|
20240503,190500,922655730,6470,6470,6470,6470,0
|
|
20240503,190400,922655730,6470,6470,6470,6470,0
|
|
20240503,190300,922655730,6470,6470,6470,6470,0
|
|
20240503,190200,922655730,6470,6470,6470,6470,0
|
|
20240503,190100,922655730,6470,6470,6470,6470,0
|
|
20240503,190000,922655730,6470,6470,6470,6470,0
|
|
20240503,185900,922655730,6470,6470,6470,6470,0
|
|
20240503,185800,922655730,6470,6470,6470,6470,0
|
|
20240503,185700,922655730,6470,6470,6470,6470,0
|
|
20240503,185600,922655730,6470,6470,6470,6470,0
|
|
20240503,185500,922655730,6470,6470,6470,6470,0
|
|
20240503,185400,922655730,6470,6470,6470,6470,0
|
|
20240503,185300,922655730,6470,6470,6470,6470,0
|
|
20240503,185200,922655730,6470,6470,6470,6470,0
|
|
20240503,185100,922655730,6470,6470,6470,6470,0
|
|
20240503,185000,922655730,6470,6470,6470,6470,0
|
|
20240503,184900,922655730,6470,6470,6470,6470,0
|
|
20240503,184800,922655730,6470,6470,6470,6470,0
|
|
20240503,184700,922655730,6470,6470,6470,6470,0
|
|
20240503,184600,922655730,6470,6470,6470,6470,0
|
|
20240503,184500,922655730,6470,6470,6470,6470,0
|
|
20240503,184400,922655730,6470,6470,6470,6470,0
|
|
20240503,184300,922655730,6470,6470,6470,6470,0
|
|
20240503,184200,922655730,6470,6470,6470,6470,0
|
|
20240503,184100,922655730,6470,6470,6470,6470,0
|
|
20240503,184000,922655730,6470,6470,6470,6470,0
|
|
20240503,183900,922655730,6470,6470,6470,6470,0
|
|
20240503,183800,922655730,6470,6470,6470,6470,0
|
|
20240503,183700,922655730,6470,6470,6470,6470,0
|
|
20240503,183600,922655730,6470,6470,6470,6470,1070
|
|
20240503,183500,922655730,6470,6470,6470,6470,0
|
|
20240503,183400,922655730,6470,6470,6470,6470,0
|
|
20240503,183300,922655730,6470,6470,6470,6470,0
|
|
20240503,183200,922655730,6470,6470,6470,6470,0
|
|
20240503,183100,922655730,6470,6470,6470,6470,0
|
|
20240503,183000,922655730,6470,6470,6470,6470,0
|
|
20240503,182900,922655730,6470,6470,6470,6470,0
|
|
20240503,182800,922655730,6470,6470,6470,6470,0
|
|
20240503,182700,922655730,6470,6470,6470,6470,0
|
|
20240503,182600,922655730,6470,6470,6470,6470,0
|
|
20240503,182500,922655730,6470,6470,6470,6470,0
|
|
20240503,182400,922655730,6470,6470,6470,6470,0
|
|
20240503,182300,922655730,6470,6470,6470,6470,0
|
|
20240503,182200,922655730,6470,6470,6470,6470,0
|
|
20240503,182100,922655730,6470,6470,6470,6470,0
|
|
20240503,182000,922655730,6470,6470,6470,6470,0
|
|
20240503,181900,922655730,6470,6470,6470,6470,0
|
|
20240503,181800,922655730,6470,6470,6470,6470,0
|
|
20240503,181700,922655730,6470,6470,6470,6470,0
|
|
20240503,181600,922655730,6470,6470,6470,6470,0
|
|
20240503,181500,922655730,6470,6470,6470,6470,0
|
|
20240503,181400,922655730,6470,6470,6470,6470,0
|
|
20240503,181300,922655730,6470,6470,6470,6470,0
|
|
20240503,181200,922655730,6470,6470,6470,6470,0
|
|
20240503,181100,922655730,6470,6470,6470,6470,0
|
|
20240503,181000,922655730,6470,6470,6470,6470,0
|
|
20240503,180900,922655730,6470,6470,6470,6470,0
|
|
20240503,180800,922655730,6470,6470,6470,6470,0
|
|
20240503,180700,922655730,6470,6470,6470,6470,0
|
|
20240503,180600,922655730,6470,6470,6470,6470,1070
|
|
20240503,180500,922655730,6470,6470,6470,6470,0
|
|
20240503,180400,922655730,6470,6470,6470,6470,0
|
|
20240503,180300,922655730,6470,6470,6470,6470,0
|
|
20240503,180200,922655730,6470,6470,6470,6470,0
|
|
20240503,180100,922655730,6470,6470,6470,6470,0
|
|
20240503,180000,922655730,6470,6470,6470,6470,0
|
|
20240503,175900,922655730,6470,6470,6470,6470,0
|
|
20240503,175800,922655730,6470,6470,6470,6470,0
|
|
20240503,175700,922655730,6470,6470,6470,6470,0
|
|
20240503,175600,922655730,6470,6470,6470,6470,0
|
|
20240503,175500,922655730,6470,6470,6470,6470,0
|
|
20240503,175400,922655730,6470,6470,6470,6470,0
|
|
20240503,175300,922655730,6470,6470,6470,6470,0
|
|
20240503,175200,922655730,6470,6470,6470,6470,0
|
|
20240503,175100,922655730,6470,6470,6470,6470,0
|
|
20240503,175000,922655730,6470,6470,6470,6470,0
|
|
20240503,174900,922655730,6470,6470,6470,6470,0
|
|
20240503,174800,922655730,6470,6470,6470,6470,0
|
|
20240503,174700,922655730,6470,6470,6470,6470,0
|
|
20240503,174600,922655730,6470,6470,6470,6470,0
|
|
20240503,174500,922655730,6470,6470,6470,6470,0
|
|
20240503,174400,922655730,6470,6470,6470,6470,0
|
|
20240503,174300,922655730,6470,6470,6470,6470,0
|
|
20240503,174200,922655730,6470,6470,6470,6470,0
|
|
20240503,174100,922655730,6470,6470,6470,6470,0
|
|
20240503,174000,922655730,6470,6470,6470,6470,0
|
|
20240503,173900,922655730,6470,6470,6470,6470,0
|
|
20240503,173800,922655730,6470,6470,6470,6470,0
|
|
20240503,173700,922655730,6470,6470,6470,6470,0
|
|
20240503,173600,922655730,6470,6470,6470,6470,1070
|
|
20240503,173500,922655730,6470,6470,6470,6470,0
|
|
20240503,173400,922655730,6470,6470,6470,6470,0
|
|
20240503,173300,922655730,6470,6470,6470,6470,0
|
|
20240503,173200,922655730,6470,6470,6470,6470,0
|
|
20240503,173100,922655730,6470,6470,6470,6470,0
|
|
20240503,173000,922655730,6470,6470,6470,6470,0
|
|
20240503,172900,922655730,6470,6470,6470,6470,0
|
|
20240503,172800,922655730,6470,6470,6470,6470,0
|
|
20240503,172700,922655730,6470,6470,6470,6470,0
|
|
20240503,172600,922655730,6470,6470,6470,6470,0
|
|
20240503,172500,922655730,6470,6470,6470,6470,0
|
|
20240503,172400,922655730,6470,6470,6470,6470,0
|
|
20240503,172300,922655730,6470,6470,6470,6470,0
|
|
20240503,172200,922655730,6470,6470,6470,6470,0
|
|
20240503,172100,922655730,6470,6470,6470,6470,0
|
|
20240503,172000,922655730,6470,6470,6470,6470,0
|
|
20240503,171900,922655730,6470,6470,6470,6470,0
|
|
20240503,171800,922655730,6470,6470,6470,6470,0
|
|
20240503,171700,922655730,6470,6470,6470,6470,0
|
|
20240503,171600,922655730,6470,6470,6470,6470,0
|
|
20240503,171500,922655730,6470,6470,6470,6470,0
|
|
20240503,171400,922655730,6470,6470,6470,6470,0
|
|
20240503,171300,922655730,6470,6470,6470,6470,0
|
|
20240503,171200,922655730,6470,6470,6470,6470,0
|
|
20240503,171100,922655730,6470,6470,6470,6470,0
|
|
20240503,171000,922655730,6470,6470,6470,6470,0
|
|
20240503,170900,922655730,6470,6470,6470,6470,0
|
|
20240503,170800,922655730,6470,6470,6470,6470,0
|
|
20240503,170700,922655730,6470,6470,6470,6470,0
|
|
20240503,170600,922655730,6470,6470,6470,6470,1070
|
|
20240503,170500,922655730,6470,6470,6470,6470,0
|
|
20240503,170400,922655730,6470,6470,6470,6470,0
|
|
20240503,170300,922655730,6470,6470,6470,6470,0
|
|
20240503,170200,922655730,6470,6470,6470,6470,0
|
|
20240503,170100,922655730,6470,6470,6470,6470,0
|
|
20240503,170000,922655730,6470,6470,6470,6470,0
|
|
20240503,165900,922655730,6470,6470,6470,6470,0
|
|
20240503,165800,922655730,6470,6470,6470,6470,0
|
|
20240503,165700,922655730,6470,6470,6470,6470,0
|
|
20240503,165600,922655730,6470,6470,6470,6470,0
|
|
20240503,165500,922655730,6470,6470,6470,6470,0
|
|
20240503,165400,922655730,6470,6470,6470,6470,0
|
|
20240503,165300,922655730,6470,6470,6470,6470,0
|
|
20240503,165200,922655730,6470,6470,6470,6470,0
|
|
20240503,165100,922655730,6470,6470,6470,6470,0
|
|
20240503,165000,922655730,6470,6470,6470,6470,0
|
|
20240503,164900,922655730,6470,6470,6470,6470,0
|
|
20240503,164800,922655730,6470,6470,6470,6470,0
|
|
20240503,164700,922655730,6470,6470,6470,6470,0
|
|
20240503,164600,922655730,6470,6470,6470,6470,0
|
|
20240503,164500,922655730,6470,6470,6470,6470,0
|
|
20240503,164400,922655730,6470,6470,6470,6470,0
|
|
20240503,164300,922655730,6470,6470,6470,6470,0
|
|
20240503,164200,922655730,6470,6470,6470,6470,0
|
|
20240503,164100,922655730,6470,6470,6470,6470,0
|
|
20240503,164000,922655730,6470,6470,6470,6470,0
|
|
20240503,163900,922655730,6470,6470,6470,6470,0
|
|
20240503,163800,922655730,6470,6470,6470,6470,0
|
|
20240503,163700,922655730,6470,6470,6470,6470,0
|
|
20240503,163600,922655730,6470,6470,6470,6470,1070
|
|
20240503,163500,922655730,6470,6470,6470,6470,0
|
|
20240503,163400,922655730,6470,6470,6470,6470,0
|
|
20240503,163300,922655730,6470,6470,6470,6470,0
|
|
20240503,163200,922655730,6470,6470,6470,6470,0
|
|
20240503,163100,922655730,6470,6470,6470,6470,0
|
|
20240503,163000,922655730,6470,6470,6470,6470,0
|
|
20240503,162900,922655730,6470,6470,6470,6470,0
|
|
20240503,162800,922655730,6470,6470,6470,6470,0
|
|
20240503,162700,922655730,6470,6470,6470,6470,0
|
|
20240503,162600,922655730,6470,6470,6470,6470,0
|
|
20240503,162500,922655730,6470,6470,6470,6470,0
|
|
20240503,162400,922655730,6470,6470,6470,6470,0
|
|
20240503,162300,922655730,6470,6470,6470,6470,0
|
|
20240503,162200,922655730,6470,6470,6470,6470,0
|
|
20240503,162100,922655730,6470,6470,6470,6470,0
|
|
20240503,162000,922655730,6470,6470,6470,6470,0
|
|
20240503,161900,922655730,6470,6470,6470,6470,0
|
|
20240503,161800,922655730,6470,6470,6470,6470,0
|
|
20240503,161700,922655730,6470,6470,6470,6470,0
|
|
20240503,161600,922655730,6470,6470,6470,6470,0
|
|
20240503,161500,922655730,6470,6470,6470,6470,0
|
|
20240503,161400,922655730,6470,6470,6470,6470,0
|
|
20240503,161300,922655730,6470,6470,6470,6470,0
|
|
20240503,161200,922655730,6470,6470,6470,6470,0
|
|
20240503,161100,922655730,6470,6470,6470,6470,0
|
|
20240503,161000,922655730,6470,6470,6470,6470,0
|
|
20240503,160900,922655730,6470,6470,6470,6470,0
|
|
20240503,160800,922655730,6470,6470,6470,6470,0
|
|
20240503,160700,922655730,6470,6470,6470,6470,0
|
|
20240503,160600,922655730,6470,6470,6470,6470,1070
|
|
20240503,160500,922655730,6470,6470,6470,6470,0
|
|
20240503,160400,922655730,6470,6470,6470,6470,0
|
|
20240503,160300,922655730,6470,6470,6470,6470,0
|
|
20240503,160200,922655730,6470,6470,6470,6470,0
|
|
20240503,160100,922655730,6470,6470,6470,6470,0
|
|
20240503,160000,922655730,6470,6470,6470,6470,0
|
|
20240503,155900,922655730,6470,6470,6470,6470,0
|
|
20240503,155800,922655730,6470,6470,6470,6470,0
|
|
20240503,155700,922655730,6470,6470,6470,6470,0
|
|
20240503,155600,922655730,6470,6470,6470,6470,0
|
|
20240503,155500,922655730,6470,6470,6470,6470,0
|
|
20240503,155400,922655730,6470,6470,6470,6470,0
|
|
20240503,155300,922655730,6470,6470,6470,6470,0
|
|
20240503,155200,922655730,6470,6470,6470,6470,0
|
|
20240503,155100,922655730,6470,6470,6470,6470,0
|
|
20240503,155000,922655730,6470,6470,6470,6470,0
|
|
20240503,154900,922655730,6470,6470,6470,6470,0
|
|
20240503,154800,922655730,6470,6470,6470,6470,0
|
|
20240503,154700,922655730,6470,6470,6470,6470,0
|
|
20240503,154600,922655730,6470,6470,6470,6470,0
|
|
20240503,154500,922655730,6470,6470,6470,6470,0
|
|
20240503,154400,922655730,6470,6470,6470,6470,0
|
|
20240503,154300,922655730,6470,6470,6470,6470,0
|
|
20240503,154200,922655730,6470,6470,6470,6470,0
|
|
20240503,154100,922655730,6470,6470,6470,6470,0
|
|
20240503,154000,922655730,6470,6470,6470,6470,0
|
|
20240503,153900,922655730,6470,6470,6470,6470,0
|
|
20240503,153800,922655730,6470,6470,6470,6470,0
|
|
20240503,153700,922655730,6470,6470,6470,6470,0
|
|
20240503,153600,922655730,6470,6470,6470,6470,1070
|
|
20240503,153500,922655730,6470,6470,6470,6470,0
|
|
20240503,153400,922655730,6470,6470,6470,6470,0
|
|
20240503,153300,922655730,6470,6470,6470,6470,0
|
|
20240503,153200,922655730,6470,6470,6470,6470,0
|
|
20240503,153100,922655730,6470,6470,6470,6470,0
|
|
20240503,153000,922655730,6470,6470,6470,6470,1070
|
|
20240503,152900,915732830,6470,6470,6470,6470,0
|
|
20240503,152800,915732830,6470,6470,6470,6470,0
|
|
20240503,152700,915732830,6470,6470,6470,6470,0
|
|
20240503,152600,915732830,6470,6470,6470,6470,0
|
|
20240503,152500,915732830,6470,6470,6470,6470,0
|
|
20240503,152400,915732830,6470,6470,6470,6470,0
|
|
20240503,152300,915732830,6470,6470,6470,6470,0
|
|
20240503,152200,915732830,6470,6470,6470,6470,0
|
|
20240503,152100,915732830,6470,6470,6470,6470,0
|
|
20240503,152000,915732830,6470,6470,6470,6470,0
|
|
20240503,151900,915732830,6470,6480,6490,6470,156
|
|
20240503,151800,914721310,6490,6480,6490,6470,26
|
|
20240503,151700,914552620,6480,6470,6480,6470,66
|
|
20240503,151600,914125590,6460,6460,6460,6460,50
|
|
20240503,151500,913802590,6480,6460,6500,6450,1461
|
|
20240503,151400,904330790,6470,6470,6470,6470,50
|
|
20240503,151300,904007290,6490,6490,6490,6490,0
|
|
20240503,151200,904007290,6490,6490,6490,6470,21
|
|
20240503,151100,903871380,6460,6470,6490,6460,1201
|
|
20240503,151000,896087190,6470,6450,6470,6450,674
|
|
20240503,150900,891727480,6460,6470,6470,6460,54
|
|
20240503,150800,891378630,6450,6460,6470,6450,554
|
|
20240503,150700,887797230,6470,6460,6470,6460,1151
|
|
20240503,150600,880355430,6450,6450,6450,6450,311
|
|
20240503,150500,878349480,6440,6440,6440,6440,200
|
|
20240503,150400,877061480,6440,6460,6470,6440,300
|
|
20240503,150300,875127380,6460,6440,6460,6440,329
|
|
20240503,150200,873007460,6440,6440,6440,6440,24
|
|
20240503,150100,872852900,6450,6460,6460,6450,1509
|
|
20240503,150000,863119750,6460,6460,6460,6460,201
|
|
20240503,145900,861821290,6460,6460,6460,6460,300
|
|
20240503,145800,859883290,6450,6450,6450,6450,0
|
|
20240503,145700,859883290,6450,6470,6470,6450,126
|
|
20240503,145600,859068670,6450,6450,6450,6450,0
|
|
20240503,145500,859068670,6450,6460,6460,6450,51
|
|
20240503,145400,858739220,6460,6460,6470,6460,408
|
|
20240503,145300,856102660,6460,6460,6470,6460,130
|
|
20240503,145200,855262850,6460,6460,6460,6460,0
|
|
20240503,145100,855262850,6460,6460,6460,6460,40
|
|
20240503,145000,855004450,6460,6460,6460,6460,30
|
|
20240503,144900,854810650,6460,6470,6470,6460,1134
|
|
20240503,144800,847484850,6470,6470,6470,6470,61
|
|
20240503,144700,847090180,6470,6470,6470,6470,30
|
|
20240503,144600,846896080,6470,6470,6470,6470,59
|
|
20240503,144500,846514350,6460,6460,6460,6460,200
|
|
20240503,144400,845222350,6460,6460,6460,6460,0
|
|
20240503,144300,845222350,6460,6460,6460,6460,0
|
|
20240503,144200,845222350,6460,6460,6460,6460,285
|
|
20240503,144100,843381250,6470,6470,6470,6470,182
|
|
20240503,144000,842203710,6460,6470,6470,6460,108
|
|
20240503,143900,841504960,6480,6480,6480,6480,0
|
|
20240503,143800,841504960,6480,6480,6480,6480,90
|
|
20240503,143700,840921760,6460,6460,6460,6460,4
|
|
20240503,143600,840895920,6480,6480,6480,6480,0
|
|
20240503,143500,840895920,6480,6470,6480,6470,65
|
|
20240503,143400,840474810,6470,6470,6470,6470,10
|
|
20240503,143300,840410110,6480,6480,6480,6480,76
|
|
20240503,143200,839917630,6480,6470,6480,6470,244
|
|
20240503,143100,838337110,6470,6460,6470,6460,22
|
|
20240503,143000,838194790,6480,6480,6480,6480,0
|
|
20240503,142900,838194790,6480,6480,6480,6480,1
|
|
20240503,142800,838188310,6460,6460,6460,6460,0
|
|
20240503,142700,838188310,6460,6460,6460,6460,69
|
|
20240503,142600,837742570,6480,6480,6480,6480,0
|
|
20240503,142500,837742570,6480,6480,6480,6480,0
|
|
20240503,142400,837742570,6480,6480,6480,6460,373
|
|
20240503,142300,835331530,6470,6470,6470,6470,0
|
|
20240503,142200,835331530,6470,6470,6470,6470,20
|
|
20240503,142100,835202130,6450,6460,6460,6450,463
|
|
20240503,142000,832215660,6460,6460,6460,6460,5
|
|
20240503,141900,832183360,6470,6460,6470,6460,23
|
|
20240503,141800,832034580,6460,6460,6460,6460,210
|
|
20240503,141700,830677980,6450,6450,6450,6450,105
|
|
20240503,141600,830000730,6450,6450,6450,6450,5
|
|
20240503,141500,829968480,6470,6450,6470,6450,2649
|
|
20240503,141400,812863810,6460,6460,6460,6460,0
|
|
20240503,141300,812863810,6460,6460,6460,6460,0
|
|
20240503,141200,812863810,6460,6460,6460,6460,660
|
|
20240503,141100,808600210,6480,6480,6480,6480,66
|
|
20240503,141000,808172530,6480,6480,6480,6480,90
|
|
20240503,140900,807589330,6480,6480,6480,6480,0
|
|
20240503,140800,807589330,6480,6480,6480,6480,0
|
|
20240503,140700,807589330,6480,6480,6480,6480,0
|
|
20240503,140600,807589330,6480,6480,6480,6480,86
|
|
20240503,140500,807032050,6480,6470,6480,6470,26
|
|
20240503,140400,806863820,6470,6470,6470,6470,41
|
|
20240503,140300,806598550,6470,6470,6470,6470,0
|
|
20240503,140200,806598550,6470,6470,6470,6470,7
|
|
20240503,140100,806553260,6460,6460,6460,6460,0
|
|
20240503,140000,806553260,6460,6460,6460,6460,501
|
|
20240503,135900,803316800,6450,6450,6450,6450,0
|
|
20240503,135800,803316800,6450,6450,6450,6450,0
|
|
20240503,135700,803316800,6450,6450,6450,6450,18
|
|
20240503,135600,803200700,6450,6450,6450,6450,130
|
|
20240503,135500,802362200,6440,6450,6450,6440,12
|
|
20240503,135400,802284900,6450,6450,6450,6450,72
|
|
20240503,135300,801820500,6440,6440,6440,6440,0
|
|
20240503,135200,801820500,6440,6440,6440,6440,698
|
|
20240503,135100,797325380,6450,6450,6450,6450,4
|
|
20240503,135000,797299580,6450,6450,6450,6450,0
|
|
20240503,134900,797299580,6450,6450,6450,6450,0
|
|
20240503,134800,797299580,6450,6450,6450,6450,62
|
|
20240503,134700,796899680,6440,6440,6440,6440,0
|
|
20240503,134600,796899680,6440,6440,6440,6440,0
|
|
20240503,134500,796899680,6440,6440,6440,6440,28
|
|
20240503,134400,796719360,6440,6440,6440,6440,1019
|
|
20240503,134300,790157000,6440,6440,6440,6440,937
|
|
20240503,134200,784122720,6450,6450,6450,6450,818
|
|
20240503,134100,778846620,6460,6460,6460,6460,55
|
|
20240503,134000,778491320,6470,6460,6470,6450,626
|
|
20240503,133900,774449000,6490,6450,6490,6450,4880
|
|
20240503,133800,742878430,6450,6460,6460,6450,170
|
|
20240503,133700,741780780,6460,6460,6460,6460,0
|
|
20240503,133600,741780780,6460,6460,6460,6460,0
|
|
20240503,133500,741780780,6460,6460,6460,6460,0
|
|
20240503,133400,741780780,6460,6460,6460,6450,514
|
|
20240503,133300,738462410,6450,6450,6450,6450,0
|
|
20240503,133200,738462410,6450,6450,6450,6450,0
|
|
20240503,133100,738462410,6450,6450,6450,6450,0
|
|
20240503,133000,738462410,6450,6450,6450,6450,0
|
|
20240503,132900,738462410,6450,6450,6450,6450,100
|
|
20240503,132800,737817410,6450,6450,6450,6450,0
|
|
20240503,132700,737817410,6450,6450,6450,6450,1745
|
|
20240503,132600,726562160,6470,6460,6470,6460,260
|
|
20240503,132500,724881960,6470,6470,6470,6470,0
|
|
20240503,132400,724881960,6470,6470,6470,6470,166
|
|
20240503,132300,723807940,6470,6470,6470,6470,0
|
|
20240503,132200,723807940,6470,6470,6470,6470,0
|
|
20240503,132100,723807940,6470,6450,6470,6450,88
|
|
20240503,132000,723238600,6460,6460,6460,6460,0
|
|
20240503,131900,723238600,6460,6460,6460,6460,0
|
|
20240503,131800,723238600,6460,6460,6460,6460,0
|
|
20240503,131700,723238600,6460,6460,6460,6460,0
|
|
20240503,131600,723238600,6460,6460,6460,6460,215
|
|
20240503,131500,721849700,6460,6460,6460,6460,4
|
|
20240503,131400,721823860,6440,6440,6440,6440,0
|
|
20240503,131300,721823860,6440,6440,6440,6440,0
|
|
20240503,131200,721823860,6440,6440,6440,6440,0
|
|
20240503,131100,721823860,6440,6460,6460,6440,3097
|
|
20240503,131000,701838420,6470,6470,6470,6470,0
|
|
20240503,130900,701838420,6470,6460,6470,6460,56
|
|
20240503,130800,701476280,6470,6470,6470,6470,113
|
|
20240503,130700,700745170,6460,6460,6460,6460,0
|
|
20240503,130600,700745170,6460,6460,6460,6460,133
|
|
20240503,130500,699885990,6460,6460,6460,6460,0
|
|
20240503,130400,699885990,6460,6460,6460,6460,53
|
|
20240503,130300,699543610,6460,6460,6460,6460,0
|
|
20240503,130200,699543610,6460,6460,6460,6460,1
|
|
20240503,130100,699537150,6460,6460,6460,6460,0
|
|
20240503,130000,699537150,6460,6460,6460,6460,108
|
|
20240503,125900,698839470,6460,6460,6460,6460,8
|
|
20240503,125800,698787790,6450,6450,6450,6450,0
|
|
20240503,125700,698787790,6450,6450,6450,6450,235
|
|
20240503,125600,697272040,6460,6460,6460,6460,0
|
|
20240503,125500,697272040,6460,6470,6470,6460,509
|
|
20240503,125400,693981770,6480,6480,6480,6480,10
|
|
20240503,125300,693916970,6500,6500,6500,6500,0
|
|
20240503,125200,693916970,6500,6500,6500,6500,66
|
|
20240503,125100,693487970,6500,6500,6500,6500,0
|
|
20240503,125000,693487970,6500,6500,6500,6500,71
|
|
20240503,124900,693026470,6500,6500,6500,6500,1
|
|
20240503,124800,693019970,6480,6480,6480,6480,0
|
|
20240503,124700,693019970,6480,6480,6480,6480,5
|
|
20240503,124600,692987570,6480,6480,6480,6480,497
|
|
20240503,124500,689767010,6490,6500,6500,6490,289
|
|
20240503,124400,687888810,6510,6510,6510,6510,1
|
|
20240503,124300,687882300,6510,6510,6510,6510,61
|
|
20240503,124200,687485190,6490,6490,6490,6490,50
|
|
20240503,124100,687160690,6490,6490,6490,6490,0
|
|
20240503,124000,687160690,6490,6490,6490,6490,904
|
|
20240503,123900,681293730,6510,6490,6510,6490,483
|
|
20240503,123800,678157400,6500,6500,6500,6500,0
|
|
20240503,123700,678157400,6500,6500,6500,6500,63
|
|
20240503,123600,677747900,6510,6510,6510,6510,0
|
|
20240503,123500,677747900,6510,6510,6510,6510,0
|
|
20240503,123400,677747900,6510,6490,6510,6480,102
|
|
20240503,123300,677086630,6500,6500,6520,6490,272
|
|
20240503,123200,675318770,6520,6500,6570,6490,2842
|
|
20240503,123100,656739650,6500,6510,6510,6500,319
|
|
20240503,123000,654663080,6510,6470,6510,6470,1144
|
|
20240503,122900,647233750,6470,6470,6470,6470,0
|
|
20240503,122800,647233750,6470,6470,6470,6470,0
|
|
20240503,122700,647233750,6470,6470,6470,6470,3
|
|
20240503,122600,647214340,6460,6460,6460,6460,109
|
|
20240503,122500,646510200,6460,6460,6460,6460,128
|
|
20240503,122400,645683320,6460,6460,6460,6460,0
|
|
20240503,122300,645683320,6460,6460,6460,6460,19
|
|
20240503,122200,645560580,6450,6450,6450,6450,12
|
|
20240503,122100,645483180,6460,6460,6460,6460,0
|
|
20240503,122000,645483180,6460,6460,6460,6460,12
|
|
20240503,121900,645405660,6460,6460,6460,6460,0
|
|
20240503,121800,645405660,6460,6460,6460,6460,46
|
|
20240503,121700,645108500,6450,6450,6450,6450,0
|
|
20240503,121600,645108500,6450,6450,6450,6450,159
|
|
20240503,121500,644082950,6460,6460,6460,6460,0
|
|
20240503,121400,644082950,6460,6460,6460,6460,1
|
|
20240503,121300,644076490,6450,6450,6450,6450,0
|
|
20240503,121200,644076490,6450,6450,6450,6450,0
|
|
20240503,121100,644076490,6450,6450,6450,6450,0
|
|
20240503,121000,644076490,6450,6450,6450,6450,0
|
|
20240503,120900,644076490,6450,6450,6450,6450,0
|
|
20240503,120800,644076490,6450,6450,6450,6450,231
|
|
20240503,120700,642586540,6460,6470,6470,6460,48
|
|
20240503,120600,642276270,6470,6470,6470,6470,1
|
|
20240503,120500,642269800,6480,6470,6480,6470,35
|
|
20240503,120400,642043340,6460,6460,6460,6460,0
|
|
20240503,120300,642043340,6460,6460,6460,6460,0
|
|
20240503,120200,642043340,6460,6460,6460,6460,24
|
|
20240503,120100,641888300,6460,6460,6460,6460,215
|
|
20240503,120000,640499400,6450,6450,6450,6450,2
|
|
20240503,115900,640486500,6460,6460,6460,6460,0
|
|
20240503,115800,640486500,6460,6460,6460,6460,0
|
|
20240503,115700,640486500,6460,6460,6460,6460,0
|
|
20240503,115600,640486500,6460,6460,6460,6460,0
|
|
20240503,115500,640486500,6460,6460,6460,6460,114
|
|
20240503,115400,639750060,6460,6460,6460,6460,28
|
|
20240503,115300,639569180,6460,6460,6470,6460,781
|
|
20240503,115200,634522120,6460,6460,6460,6460,134
|
|
20240503,115100,633656480,6470,6460,6470,6460,65
|
|
20240503,115000,633236500,6470,6470,6470,6470,34
|
|
20240503,114900,633016520,6470,6470,6470,6470,0
|
|
20240503,114800,633016520,6470,6470,6470,6470,22
|
|
20240503,114700,632874180,6470,6470,6470,6470,200
|
|
20240503,114600,631580180,6470,6470,6470,6470,525
|
|
20240503,114500,628183430,6470,6470,6470,6470,110
|
|
20240503,114400,627471730,6470,6460,6470,6460,32
|
|
20240503,114300,627264830,6460,6460,6460,6460,0
|
|
20240503,114200,627264830,6460,6460,6460,6460,0
|
|
20240503,114100,627264830,6460,6460,6460,6460,0
|
|
20240503,114000,627264830,6460,6460,6460,6460,547
|
|
20240503,113900,623731210,6460,6460,6460,6460,1
|
|
20240503,113800,623724750,6450,6450,6450,6450,17
|
|
20240503,113700,623615100,6440,6450,6450,6440,9
|
|
20240503,113600,623557130,6450,6450,6450,6450,0
|
|
20240503,113500,623557130,6450,6450,6450,6450,216
|
|
20240503,113400,622163930,6440,6450,6450,6440,216
|
|
20240503,113300,620772710,6450,6450,6450,6450,448
|
|
20240503,113200,617883110,6450,6450,6450,6450,0
|
|
20240503,113100,617883110,6450,6440,6450,6440,43
|
|
20240503,113000,617606090,6440,6440,6440,6440,8
|
|
20240503,112900,617554570,6440,6440,6440,6430,3387
|
|
20240503,112800,595748360,6450,6450,6450,6450,11
|
|
20240503,112700,595677410,6450,6450,6450,6450,0
|
|
20240503,112600,595677410,6450,6450,6450,6440,43
|
|
20240503,112500,595400450,6450,6450,6450,6450,842
|
|
20240503,112400,589969550,6450,6460,6460,6450,681
|
|
20240503,112300,585571100,6460,6460,6460,6460,312
|
|
20240503,112200,583555580,6460,6460,6460,6460,0
|
|
20240503,112100,583555580,6460,6460,6460,6460,38
|
|
20240503,112000,583310100,6460,6460,6460,6460,21
|
|
20240503,111900,583174440,6460,6460,6460,6460,464
|
|
20240503,111800,580177000,6460,6460,6460,6460,61
|
|
20240503,111700,579782940,6460,6480,6480,6460,2011
|
|
20240503,111600,566789700,6490,6490,6490,6490,0
|
|
20240503,111500,566789700,6490,6490,6490,6490,0
|
|
20240503,111400,566789700,6490,6490,6490,6490,0
|
|
20240503,111300,566789700,6490,6490,6490,6490,1
|
|
20240503,111200,566783210,6480,6480,6480,6480,191
|
|
20240503,111100,565545530,6480,6460,6480,6460,45
|
|
20240503,111000,565254290,6460,6460,6460,6460,139
|
|
20240503,110900,564356350,6450,6450,6450,6450,50
|
|
20240503,110800,564033850,6450,6450,6450,6450,119
|
|
20240503,110700,563266300,6460,6470,6470,6450,1260
|
|
20240503,110600,555128830,6470,6470,6470,6470,26
|
|
20240503,110500,554960610,6470,6470,6470,6470,957
|
|
20240503,110400,548768820,6480,6480,6480,6480,444
|
|
20240503,110300,545891700,6490,6490,6490,6490,0
|
|
20240503,110200,545891700,6490,6480,6490,6470,251
|
|
20240503,110100,544265210,6480,6480,6480,6480,0
|
|
20240503,110000,544265210,6480,6480,6480,6480,0
|
|
20240503,105900,544265210,6480,6490,6490,6480,420
|
|
20240503,105800,541543410,6490,6490,6490,6490,20
|
|
20240503,105700,541413610,6500,6500,6500,6500,4
|
|
20240503,105600,541387610,6490,6490,6490,6490,101
|
|
20240503,105500,540732120,6500,6500,6500,6500,0
|
|
20240503,105400,540732120,6500,6500,6500,6500,70
|
|
20240503,105300,540277120,6500,6500,6500,6500,1
|
|
20240503,105200,540270620,6490,6490,6490,6490,2720
|
|
20240503,105100,522617820,6480,6480,6480,6480,488
|
|
20240503,105000,519455580,6480,6480,6480,6480,2
|
|
20240503,104900,519442620,6480,6480,6480,6480,374
|
|
20240503,104800,517019100,6480,6480,6480,6480,155
|
|
20240503,104700,516014700,6480,6480,6480,6480,0
|
|
20240503,104600,516014700,6480,6480,6480,6480,37
|
|
20240503,104500,515774940,6500,6500,6500,6500,0
|
|
20240503,104400,515774940,6500,6500,6500,6500,0
|
|
20240503,104300,515774940,6500,6500,6500,6500,0
|
|
20240503,104200,515774940,6500,6500,6500,6500,0
|
|
20240503,104100,515774940,6500,6490,6500,6490,16
|
|
20240503,104000,515671010,6490,6480,6490,6480,606
|
|
20240503,103900,511743630,6490,6490,6490,6490,0
|
|
20240503,103800,511743630,6490,6490,6490,6490,165
|
|
20240503,103700,510672780,6490,6490,6490,6490,0
|
|
20240503,103600,510672780,6490,6490,6490,6490,13
|
|
20240503,103500,510588410,6500,6490,6500,6490,502
|
|
20240503,103400,507325430,6490,6490,6490,6490,12
|
|
20240503,103300,507247550,6490,6490,6500,6480,122
|
|
20240503,103200,506455840,6480,6480,6480,6480,0
|
|
20240503,103100,506455840,6480,6480,6480,6480,231
|
|
20240503,103000,504958960,6480,6480,6480,6480,0
|
|
20240503,102900,504958960,6480,6480,6480,6470,170
|
|
20240503,102800,503858760,6480,6490,6490,6480,1261
|
|
20240503,102700,495687380,6490,6490,6490,6490,0
|
|
20240503,102600,495687380,6490,6490,6490,6490,0
|
|
20240503,102500,495687380,6490,6490,6490,6490,88
|
|
20240503,102400,495116260,6500,6500,6500,6500,0
|
|
20240503,102300,495116260,6500,6500,6500,6500,0
|
|
20240503,102200,495116260,6500,6490,6500,6490,212
|
|
20240503,102100,493738380,6490,6490,6490,6490,50
|
|
20240503,102000,493413880,6490,6490,6490,6480,212
|
|
20240503,101900,492038020,6490,6490,6490,6490,20
|
|
20240503,101800,491908220,6490,6490,6490,6480,183
|
|
20240503,101700,490720640,6490,6490,6490,6490,0
|
|
20240503,101600,490720640,6490,6490,6490,6490,0
|
|
20240503,101500,490720640,6490,6480,6490,6480,154
|
|
20240503,101400,489721820,6480,6480,6480,6480,89
|
|
20240503,101300,489145100,6490,6480,6490,6480,155
|
|
20240503,101200,488139170,6480,6480,6480,6480,12
|
|
20240503,101100,488061410,6490,6490,6490,6490,1000
|
|
20240503,101000,481571410,6490,6500,6500,6490,699
|
|
20240503,100900,477034890,6500,6500,6500,6500,377
|
|
20240503,100800,474584390,6500,6510,6510,6500,7
|
|
20240503,100700,474538840,6500,6500,6500,6500,301
|
|
20240503,100600,472582340,6490,6500,6500,6490,13
|
|
20240503,100500,472497960,6480,6490,6500,6480,1903
|
|
20240503,100400,460142380,6500,6490,6500,6490,14
|
|
20240503,100300,460051500,6490,6490,6490,6490,321
|
|
20240503,100200,457968210,6490,6490,6490,6490,14
|
|
20240503,100100,457877350,6490,6490,6490,6490,1
|
|
20240503,100000,457870860,6500,6490,6500,6490,72
|
|
20240503,095900,457403550,6490,6490,6490,6490,14
|
|
20240503,095800,457312690,6500,6500,6500,6500,0
|
|
20240503,095700,457312690,6500,6490,6500,6490,117
|
|
20240503,095600,456552500,6490,6500,6500,6490,787
|
|
20240503,095500,451444840,6500,6490,6500,6490,321
|
|
20240503,095400,449361440,6500,6490,6500,6490,147
|
|
20240503,095300,448406060,6500,6500,6500,6500,0
|
|
20240503,095200,448406060,6500,6500,6500,6500,169
|
|
20240503,095100,447307560,6500,6500,6500,6500,0
|
|
20240503,095000,447307560,6500,6500,6500,6500,1381
|
|
20240503,094900,438331060,6500,6480,6500,6480,1024
|
|
20240503,094800,431695410,6480,6480,6480,6480,5
|
|
20240503,094700,431663010,6480,6500,6500,6480,330
|
|
20240503,094600,429521820,6500,6500,6500,6500,44
|
|
20240503,094500,429235820,6500,6500,6500,6500,17
|
|
20240503,094400,429125320,6500,6490,6500,6490,96
|
|
20240503,094300,428502270,6490,6490,6490,6490,77
|
|
20240503,094200,428002540,6480,6490,6500,6480,2349
|
|
20240503,094100,412762520,6480,6490,6490,6480,1345
|
|
20240503,094000,404033990,6500,6500,6510,6500,1364
|
|
20240503,093900,395167700,6510,6510,6510,6500,94
|
|
20240503,093800,394555870,6500,6500,6500,6500,13
|
|
20240503,093700,394471370,6520,6520,6520,6510,596
|
|
20240503,093600,390590040,6520,6510,6520,6510,25
|
|
20240503,093500,390427160,6510,6510,6510,6510,0
|
|
20240503,093400,390427160,6510,6520,6520,6510,1763
|
|
20240503,093300,378946450,6520,6510,6520,6510,339
|
|
20240503,093200,376737560,6510,6530,6530,6510,1057
|
|
20240503,093100,369841510,6540,6530,6540,6530,949
|
|
20240503,093000,363635070,6530,6530,6530,6530,1
|
|
20240503,092900,363628540,6540,6520,6540,6520,205
|
|
20240503,092800,362289920,6520,6520,6520,6520,108
|
|
20240503,092700,361585760,6510,6510,6510,6510,0
|
|
20240503,092600,361585760,6510,6520,6520,6510,328
|
|
20240503,092500,359449200,6520,6520,6520,6520,311
|
|
20240503,092400,357421480,6520,6510,6520,6510,28
|
|
20240503,092300,357239140,6510,6520,6520,6510,752
|
|
20240503,092200,352339370,6520,6540,6550,6510,1538
|
|
20240503,092100,342306310,6530,6520,6530,6520,1100
|
|
20240503,092000,335123810,6530,6530,6530,6520,786
|
|
20240503,091900,329998070,6530,6530,6540,6510,2039
|
|
20240503,091800,316695650,6540,6540,6540,6540,606
|
|
20240503,091700,312732410,6540,6540,6540,6540,2
|
|
20240503,091600,312719330,6540,6560,6570,6540,575
|
|
20240503,091500,308953200,6560,6560,6580,6550,468
|
|
20240503,091400,305884100,6560,6560,6560,6560,370
|
|
20240503,091300,303456900,6560,6590,6590,6560,193
|
|
20240503,091200,302188640,6560,6590,6590,6560,1462
|
|
20240503,091100,292584970,6580,6580,6590,6580,533
|
|
20240503,091000,289077820,6570,6560,6570,6550,780
|
|
20240503,090900,283958930,6560,6560,6580,6560,2499
|
|
20240503,090800,267532450,6560,6560,6560,6560,861
|
|
20240503,090700,261884290,6560,6590,6590,6560,1173
|
|
20240503,090600,254177040,6590,6590,6600,6570,2037
|
|
20240503,090500,240765460,6590,6610,6610,6590,2044
|
|
20240503,090400,227287540,6610,6600,6630,6600,2029
|
|
20240503,090300,213873870,6610,6610,6630,6610,3265
|
|
20240503,090200,192285900,6630,6610,6630,6600,5258
|
|
20240503,090100,157477700,6600,6600,6630,6590,9713
|
|
20240503,090000,93224040,6600,6620,6620,6560,14118
|