653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,195000,409727700,11260,11260,11260,11260,418
|
|
20240503,194900,409727700,11260,11260,11260,11260,0
|
|
20240503,194800,409727700,11260,11260,11260,11260,0
|
|
20240503,194700,409727700,11260,11260,11260,11260,0
|
|
20240503,194600,409727700,11260,11260,11260,11260,0
|
|
20240503,194500,409727700,11260,11260,11260,11260,0
|
|
20240503,194400,409727700,11260,11260,11260,11260,0
|
|
20240503,194300,409727700,11260,11260,11260,11260,0
|
|
20240503,194200,409727700,11260,11260,11260,11260,0
|
|
20240503,194100,409727700,11260,11260,11260,11260,0
|
|
20240503,194000,409727700,11260,11260,11260,11260,0
|
|
20240503,193900,409727700,11260,11260,11260,11260,0
|
|
20240503,193800,409727700,11260,11260,11260,11260,0
|
|
20240503,193700,409727700,11260,11260,11260,11260,0
|
|
20240503,193600,409727700,11260,11260,11260,11260,0
|
|
20240503,193500,409727700,11260,11260,11260,11260,0
|
|
20240503,193400,409727700,11260,11260,11260,11260,0
|
|
20240503,193300,409727700,11260,11260,11260,11260,0
|
|
20240503,193200,409727700,11260,11260,11260,11260,0
|
|
20240503,193100,409727700,11260,11260,11260,11260,0
|
|
20240503,193000,409727700,11260,11260,11260,11260,0
|
|
20240503,192900,409727700,11260,11260,11260,11260,0
|
|
20240503,192800,409727700,11260,11260,11260,11260,0
|
|
20240503,192700,409727700,11260,11260,11260,11260,0
|
|
20240503,192600,409727700,11260,11260,11260,11260,0
|
|
20240503,192500,409727700,11260,11260,11260,11260,0
|
|
20240503,192400,409727700,11260,11260,11260,11260,0
|
|
20240503,192300,409727700,11260,11260,11260,11260,0
|
|
20240503,192200,409727700,11260,11260,11260,11260,0
|
|
20240503,192100,409727700,11260,11260,11260,11260,0
|
|
20240503,192000,409727700,11260,11260,11260,11260,418
|
|
20240503,191900,409727700,11260,11260,11260,11260,0
|
|
20240503,191800,409727700,11260,11260,11260,11260,0
|
|
20240503,191700,409727700,11260,11260,11260,11260,0
|
|
20240503,191600,409727700,11260,11260,11260,11260,0
|
|
20240503,191500,409727700,11260,11260,11260,11260,0
|
|
20240503,191400,409727700,11260,11260,11260,11260,0
|
|
20240503,191300,409727700,11260,11260,11260,11260,0
|
|
20240503,191200,409727700,11260,11260,11260,11260,0
|
|
20240503,191100,409727700,11260,11260,11260,11260,0
|
|
20240503,191000,409727700,11260,11260,11260,11260,0
|
|
20240503,190900,409727700,11260,11260,11260,11260,0
|
|
20240503,190800,409727700,11260,11260,11260,11260,0
|
|
20240503,190700,409727700,11260,11260,11260,11260,0
|
|
20240503,190600,409727700,11260,11260,11260,11260,0
|
|
20240503,190500,409727700,11260,11260,11260,11260,0
|
|
20240503,190400,409727700,11260,11260,11260,11260,0
|
|
20240503,190300,409727700,11260,11260,11260,11260,0
|
|
20240503,190200,409727700,11260,11260,11260,11260,0
|
|
20240503,190100,409727700,11260,11260,11260,11260,0
|
|
20240503,190000,409727700,11260,11260,11260,11260,0
|
|
20240503,185900,409727700,11260,11260,11260,11260,0
|
|
20240503,185800,409727700,11260,11260,11260,11260,0
|
|
20240503,185700,409727700,11260,11260,11260,11260,0
|
|
20240503,185600,409727700,11260,11260,11260,11260,0
|
|
20240503,185500,409727700,11260,11260,11260,11260,0
|
|
20240503,185400,409727700,11260,11260,11260,11260,0
|
|
20240503,185300,409727700,11260,11260,11260,11260,0
|
|
20240503,185200,409727700,11260,11260,11260,11260,0
|
|
20240503,185100,409727700,11260,11260,11260,11260,0
|
|
20240503,185000,409727700,11260,11260,11260,11260,418
|
|
20240503,184900,409727700,11260,11260,11260,11260,0
|
|
20240503,184800,409727700,11260,11260,11260,11260,0
|
|
20240503,184700,409727700,11260,11260,11260,11260,0
|
|
20240503,184600,409727700,11260,11260,11260,11260,0
|
|
20240503,184500,409727700,11260,11260,11260,11260,0
|
|
20240503,184400,409727700,11260,11260,11260,11260,0
|
|
20240503,184300,409727700,11260,11260,11260,11260,0
|
|
20240503,184200,409727700,11260,11260,11260,11260,0
|
|
20240503,184100,409727700,11260,11260,11260,11260,0
|
|
20240503,184000,409727700,11260,11260,11260,11260,0
|
|
20240503,183900,409727700,11260,11260,11260,11260,0
|
|
20240503,183800,409727700,11260,11260,11260,11260,0
|
|
20240503,183700,409727700,11260,11260,11260,11260,0
|
|
20240503,183600,409727700,11260,11260,11260,11260,0
|
|
20240503,183500,409727700,11260,11260,11260,11260,0
|
|
20240503,183400,409727700,11260,11260,11260,11260,0
|
|
20240503,183300,409727700,11260,11260,11260,11260,0
|
|
20240503,183200,409727700,11260,11260,11260,11260,0
|
|
20240503,183100,409727700,11260,11260,11260,11260,0
|
|
20240503,183000,409727700,11260,11260,11260,11260,0
|
|
20240503,182900,409727700,11260,11260,11260,11260,0
|
|
20240503,182800,409727700,11260,11260,11260,11260,0
|
|
20240503,182700,409727700,11260,11260,11260,11260,0
|
|
20240503,182600,409727700,11260,11260,11260,11260,0
|
|
20240503,182500,409727700,11260,11260,11260,11260,0
|
|
20240503,182400,409727700,11260,11260,11260,11260,0
|
|
20240503,182300,409727700,11260,11260,11260,11260,0
|
|
20240503,182200,409727700,11260,11260,11260,11260,0
|
|
20240503,182100,409727700,11260,11260,11260,11260,0
|
|
20240503,182000,409727700,11260,11260,11260,11260,418
|
|
20240503,181900,409727700,11260,11260,11260,11260,0
|
|
20240503,181800,409727700,11260,11260,11260,11260,0
|
|
20240503,181700,409727700,11260,11260,11260,11260,0
|
|
20240503,181600,409727700,11260,11260,11260,11260,0
|
|
20240503,181500,409727700,11260,11260,11260,11260,0
|
|
20240503,181400,409727700,11260,11260,11260,11260,0
|
|
20240503,181300,409727700,11260,11260,11260,11260,0
|
|
20240503,181200,409727700,11260,11260,11260,11260,0
|
|
20240503,181100,409727700,11260,11260,11260,11260,0
|
|
20240503,181000,409727700,11260,11260,11260,11260,0
|
|
20240503,180900,409727700,11260,11260,11260,11260,0
|
|
20240503,180800,409727700,11260,11260,11260,11260,0
|
|
20240503,180700,409727700,11260,11260,11260,11260,0
|
|
20240503,180600,409727700,11260,11260,11260,11260,0
|
|
20240503,180500,409727700,11260,11260,11260,11260,0
|
|
20240503,180400,409727700,11260,11260,11260,11260,0
|
|
20240503,180300,409727700,11260,11260,11260,11260,0
|
|
20240503,180200,409727700,11260,11260,11260,11260,0
|
|
20240503,180100,409727700,11260,11260,11260,11260,0
|
|
20240503,180000,409727700,11260,11260,11260,11260,0
|
|
20240503,175900,409727700,11260,11260,11260,11260,0
|
|
20240503,175800,409727700,11260,11260,11260,11260,0
|
|
20240503,175700,409727700,11260,11260,11260,11260,0
|
|
20240503,175600,409727700,11260,11260,11260,11260,0
|
|
20240503,175500,409727700,11260,11260,11260,11260,0
|
|
20240503,175400,409727700,11260,11260,11260,11260,0
|
|
20240503,175300,409727700,11260,11260,11260,11260,0
|
|
20240503,175200,409727700,11260,11260,11260,11260,0
|
|
20240503,175100,409727700,11260,11260,11260,11260,0
|
|
20240503,175000,409727700,11260,11260,11260,11260,418
|
|
20240503,174900,409727700,11260,11260,11260,11260,0
|
|
20240503,174800,409727700,11260,11260,11260,11260,0
|
|
20240503,174700,409727700,11260,11260,11260,11260,0
|
|
20240503,174600,409727700,11260,11260,11260,11260,0
|
|
20240503,174500,409727700,11260,11260,11260,11260,0
|
|
20240503,174400,409727700,11260,11260,11260,11260,0
|
|
20240503,174300,409727700,11260,11260,11260,11260,0
|
|
20240503,174200,409727700,11260,11260,11260,11260,0
|
|
20240503,174100,409727700,11260,11260,11260,11260,0
|
|
20240503,174000,409727700,11260,11260,11260,11260,0
|
|
20240503,173900,409727700,11260,11260,11260,11260,0
|
|
20240503,173800,409727700,11260,11260,11260,11260,0
|
|
20240503,173700,409727700,11260,11260,11260,11260,0
|
|
20240503,173600,409727700,11260,11260,11260,11260,0
|
|
20240503,173500,409727700,11260,11260,11260,11260,0
|
|
20240503,173400,409727700,11260,11260,11260,11260,0
|
|
20240503,173300,409727700,11260,11260,11260,11260,0
|
|
20240503,173200,409727700,11260,11260,11260,11260,0
|
|
20240503,173100,409727700,11260,11260,11260,11260,0
|
|
20240503,173000,409727700,11260,11260,11260,11260,0
|
|
20240503,172900,409727700,11260,11260,11260,11260,0
|
|
20240503,172800,409727700,11260,11260,11260,11260,0
|
|
20240503,172700,409727700,11260,11260,11260,11260,0
|
|
20240503,172600,409727700,11260,11260,11260,11260,0
|
|
20240503,172500,409727700,11260,11260,11260,11260,0
|
|
20240503,172400,409727700,11260,11260,11260,11260,0
|
|
20240503,172300,409727700,11260,11260,11260,11260,0
|
|
20240503,172200,409727700,11260,11260,11260,11260,0
|
|
20240503,172100,409727700,11260,11260,11260,11260,0
|
|
20240503,172000,409727700,11260,11260,11260,11260,418
|
|
20240503,171900,409727700,11260,11260,11260,11260,0
|
|
20240503,171800,409727700,11260,11260,11260,11260,0
|
|
20240503,171700,409727700,11260,11260,11260,11260,0
|
|
20240503,171600,409727700,11260,11260,11260,11260,0
|
|
20240503,171500,409727700,11260,11260,11260,11260,0
|
|
20240503,171400,409727700,11260,11260,11260,11260,0
|
|
20240503,171300,409727700,11260,11260,11260,11260,0
|
|
20240503,171200,409727700,11260,11260,11260,11260,0
|
|
20240503,171100,409727700,11260,11260,11260,11260,0
|
|
20240503,171000,409727700,11260,11260,11260,11260,0
|
|
20240503,170900,409727700,11260,11260,11260,11260,0
|
|
20240503,170800,409727700,11260,11260,11260,11260,0
|
|
20240503,170700,409727700,11260,11260,11260,11260,0
|
|
20240503,170600,409727700,11260,11260,11260,11260,0
|
|
20240503,170500,409727700,11260,11260,11260,11260,0
|
|
20240503,170400,409727700,11260,11260,11260,11260,0
|
|
20240503,170300,409727700,11260,11260,11260,11260,0
|
|
20240503,170200,409727700,11260,11260,11260,11260,0
|
|
20240503,170100,409727700,11260,11260,11260,11260,0
|
|
20240503,170000,409727700,11260,11260,11260,11260,0
|
|
20240503,165900,409727700,11260,11260,11260,11260,0
|
|
20240503,165800,409727700,11260,11260,11260,11260,0
|
|
20240503,165700,409727700,11260,11260,11260,11260,0
|
|
20240503,165600,409727700,11260,11260,11260,11260,0
|
|
20240503,165500,409727700,11260,11260,11260,11260,0
|
|
20240503,165400,409727700,11260,11260,11260,11260,0
|
|
20240503,165300,409727700,11260,11260,11260,11260,0
|
|
20240503,165200,409727700,11260,11260,11260,11260,0
|
|
20240503,165100,409727700,11260,11260,11260,11260,0
|
|
20240503,165000,409727700,11260,11260,11260,11260,418
|
|
20240503,164900,409727700,11260,11260,11260,11260,0
|
|
20240503,164800,409727700,11260,11260,11260,11260,0
|
|
20240503,164700,409727700,11260,11260,11260,11260,0
|
|
20240503,164600,409727700,11260,11260,11260,11260,0
|
|
20240503,164500,409727700,11260,11260,11260,11260,0
|
|
20240503,164400,409727700,11260,11260,11260,11260,0
|
|
20240503,164300,409727700,11260,11260,11260,11260,0
|
|
20240503,164200,409727700,11260,11260,11260,11260,0
|
|
20240503,164100,409727700,11260,11260,11260,11260,0
|
|
20240503,164000,409727700,11260,11260,11260,11260,0
|
|
20240503,163900,409727700,11260,11260,11260,11260,0
|
|
20240503,163800,409727700,11260,11260,11260,11260,0
|
|
20240503,163700,409727700,11260,11260,11260,11260,0
|
|
20240503,163600,409727700,11260,11260,11260,11260,0
|
|
20240503,163500,409727700,11260,11260,11260,11260,0
|
|
20240503,163400,409727700,11260,11260,11260,11260,0
|
|
20240503,163300,409727700,11260,11260,11260,11260,0
|
|
20240503,163200,409727700,11260,11260,11260,11260,0
|
|
20240503,163100,409727700,11260,11260,11260,11260,0
|
|
20240503,163000,409727700,11260,11260,11260,11260,0
|
|
20240503,162900,409727700,11260,11260,11260,11260,0
|
|
20240503,162800,409727700,11260,11260,11260,11260,0
|
|
20240503,162700,409727700,11260,11260,11260,11260,0
|
|
20240503,162600,409727700,11260,11260,11260,11260,0
|
|
20240503,162500,409727700,11260,11260,11260,11260,0
|
|
20240503,162400,409727700,11260,11260,11260,11260,0
|
|
20240503,162300,409727700,11260,11260,11260,11260,0
|
|
20240503,162200,409727700,11260,11260,11260,11260,0
|
|
20240503,162100,409727700,11260,11260,11260,11260,0
|
|
20240503,162000,409727700,11260,11260,11260,11260,418
|
|
20240503,161900,409727700,11260,11260,11260,11260,0
|
|
20240503,161800,409727700,11260,11260,11260,11260,0
|
|
20240503,161700,409727700,11260,11260,11260,11260,0
|
|
20240503,161600,409727700,11260,11260,11260,11260,0
|
|
20240503,161500,409727700,11260,11260,11260,11260,0
|
|
20240503,161400,409727700,11260,11260,11260,11260,0
|
|
20240503,161300,409727700,11260,11260,11260,11260,0
|
|
20240503,161200,409727700,11260,11260,11260,11260,0
|
|
20240503,161100,409727700,11260,11260,11260,11260,0
|
|
20240503,161000,409727700,11260,11260,11260,11260,0
|
|
20240503,160900,409727700,11260,11260,11260,11260,0
|
|
20240503,160800,409727700,11260,11260,11260,11260,0
|
|
20240503,160700,409727700,11260,11260,11260,11260,0
|
|
20240503,160600,409727700,11260,11260,11260,11260,0
|
|
20240503,160500,409727700,11260,11260,11260,11260,0
|
|
20240503,160400,409727700,11260,11260,11260,11260,0
|
|
20240503,160300,409727700,11260,11260,11260,11260,0
|
|
20240503,160200,409727700,11260,11260,11260,11260,0
|
|
20240503,160100,409727700,11260,11260,11260,11260,0
|
|
20240503,160000,409727700,11260,11260,11260,11260,0
|
|
20240503,155900,409727700,11260,11260,11260,11260,0
|
|
20240503,155800,409727700,11260,11260,11260,11260,0
|
|
20240503,155700,409727700,11260,11260,11260,11260,0
|
|
20240503,155600,409727700,11260,11260,11260,11260,0
|
|
20240503,155500,409727700,11260,11260,11260,11260,0
|
|
20240503,155400,409727700,11260,11260,11260,11260,0
|
|
20240503,155300,409727700,11260,11260,11260,11260,0
|
|
20240503,155200,409727700,11260,11260,11260,11260,0
|
|
20240503,155100,409727700,11260,11260,11260,11260,0
|
|
20240503,155000,409727700,11260,11260,11260,11260,418
|
|
20240503,154900,409727700,11260,11260,11260,11260,0
|
|
20240503,154800,409727700,11260,11260,11260,11260,0
|
|
20240503,154700,409727700,11260,11260,11260,11260,0
|
|
20240503,154600,409727700,11260,11260,11260,11260,0
|
|
20240503,154500,409727700,11260,11260,11260,11260,0
|
|
20240503,154400,409727700,11260,11260,11260,11260,0
|
|
20240503,154300,409727700,11260,11260,11260,11260,0
|
|
20240503,154200,409727700,11260,11260,11260,11260,0
|
|
20240503,154100,409727700,11260,11260,11260,11260,0
|
|
20240503,154000,409727700,11260,11260,11260,11260,0
|
|
20240503,153900,409727700,11260,11260,11260,11260,0
|
|
20240503,153800,409727700,11260,11260,11260,11260,0
|
|
20240503,153700,409727700,11260,11260,11260,11260,0
|
|
20240503,153600,409727700,11260,11260,11260,11260,0
|
|
20240503,153500,409727700,11260,11260,11260,11260,0
|
|
20240503,153400,409727700,11260,11260,11260,11260,0
|
|
20240503,153300,409727700,11260,11260,11260,11260,0
|
|
20240503,153200,409727700,11260,11260,11260,11260,0
|
|
20240503,153100,409727700,11260,11260,11260,11260,0
|
|
20240503,153000,409727700,11260,11260,11260,11260,418
|
|
20240503,152900,405021020,11250,11250,11250,11250,0
|
|
20240503,152800,405021020,11250,11250,11250,11250,0
|
|
20240503,152700,405021020,11250,11250,11250,11250,0
|
|
20240503,152600,405021020,11250,11250,11250,11250,0
|
|
20240503,152500,405021020,11250,11250,11250,11250,0
|
|
20240503,152400,405021020,11250,11250,11250,11250,0
|
|
20240503,152300,405021020,11250,11250,11250,11250,0
|
|
20240503,152200,405021020,11250,11250,11250,11250,0
|
|
20240503,152100,405021020,11250,11250,11250,11250,0
|
|
20240503,152000,405021020,11250,11250,11250,11250,0
|
|
20240503,151900,405021020,11250,11250,11250,11250,30
|
|
20240503,151800,404683520,11250,11250,11250,11250,0
|
|
20240503,151700,404683520,11250,11250,11250,11250,10
|
|
20240503,151600,404571020,11250,11250,11250,11250,0
|
|
20240503,151500,404571020,11250,11250,11250,11250,0
|
|
20240503,151400,404571020,11250,11250,11250,11250,0
|
|
20240503,151300,404571020,11250,11250,11250,11250,0
|
|
20240503,151200,404571020,11250,11250,11250,11250,0
|
|
20240503,151100,404571020,11250,11250,11250,11250,1
|
|
20240503,151000,404559770,11250,11250,11250,11250,19
|
|
20240503,150900,404346020,11260,11260,11270,11260,51
|
|
20240503,150800,403771750,11250,11250,11250,11250,0
|
|
20240503,150700,403771750,11250,11250,11250,11250,1
|
|
20240503,150600,403760500,11230,11230,11230,11230,0
|
|
20240503,150500,403760500,11230,11230,11230,11230,0
|
|
20240503,150400,403760500,11230,11230,11230,11230,0
|
|
20240503,150300,403760500,11230,11250,11250,11230,17
|
|
20240503,150200,403569490,11250,11250,11250,11250,1
|
|
20240503,150100,403558240,11250,11250,11250,11250,0
|
|
20240503,150000,403558240,11250,11260,11260,11250,2
|
|
20240503,145900,403535730,11260,11230,11260,11230,3
|
|
20240503,145800,403502010,11260,11220,11260,11220,3
|
|
20240503,145700,403468270,11260,11260,11260,11260,0
|
|
20240503,145600,403468270,11260,11260,11260,11260,0
|
|
20240503,145500,403468270,11260,11260,11260,11260,0
|
|
20240503,145400,403468270,11260,11260,11260,11260,1
|
|
20240503,145300,403457010,11270,11210,11270,11210,410
|
|
20240503,145200,398857230,11210,11210,11210,11210,17
|
|
20240503,145100,398666660,11190,11190,11190,11190,10
|
|
20240503,145000,398554760,11190,11190,11190,11190,0
|
|
20240503,144900,398554760,11190,11220,11220,11190,431
|
|
20240503,144800,393726630,11220,11220,11220,11220,64
|
|
20240503,144700,393008550,11220,11220,11220,11220,0
|
|
20240503,144600,393008550,11220,11220,11220,11220,1
|
|
20240503,144500,392997330,11250,11250,11250,11250,0
|
|
20240503,144400,392997330,11250,11250,11250,11250,0
|
|
20240503,144300,392997330,11250,11250,11250,11250,1
|
|
20240503,144200,392986080,11250,11250,11250,11250,0
|
|
20240503,144100,392986080,11250,11250,11250,11250,0
|
|
20240503,144000,392986080,11250,11250,11250,11250,11
|
|
20240503,143900,392862330,11220,11220,11220,11220,0
|
|
20240503,143800,392862330,11220,11220,11220,11220,0
|
|
20240503,143700,392862330,11220,11220,11220,11220,0
|
|
20240503,143600,392862330,11220,11220,11220,11220,0
|
|
20240503,143500,392862330,11220,11220,11220,11220,0
|
|
20240503,143400,392862330,11220,11220,11220,11220,0
|
|
20240503,143300,392862330,11220,11220,11220,11220,0
|
|
20240503,143200,392862330,11220,11220,11220,11220,0
|
|
20240503,143100,392862330,11220,11220,11220,11220,0
|
|
20240503,143000,392862330,11220,11230,11230,11220,5
|
|
20240503,142900,392806200,11220,11220,11220,11220,0
|
|
20240503,142800,392806200,11220,11220,11220,11220,0
|
|
20240503,142700,392806200,11220,11220,11220,11220,0
|
|
20240503,142600,392806200,11220,11230,11230,11220,20
|
|
20240503,142500,392581630,11230,11230,11230,11230,0
|
|
20240503,142400,392581630,11230,11230,11230,11230,0
|
|
20240503,142300,392581630,11230,11230,11230,11230,14
|
|
20240503,142200,392424410,11230,11260,11260,11230,181
|
|
20240503,142100,390391720,11230,11230,11230,11230,2
|
|
20240503,142000,390369260,11270,11270,11270,11270,0
|
|
20240503,141900,390369260,11270,11230,11270,11230,400
|
|
20240503,141800,385868220,11230,11230,11230,11230,1
|
|
20240503,141700,385856990,11230,11230,11230,11230,84
|
|
20240503,141600,384913670,11230,11230,11230,11230,4
|
|
20240503,141500,384868750,11230,11230,11230,11230,0
|
|
20240503,141400,384868750,11230,11230,11230,11230,1
|
|
20240503,141300,384857520,11250,11250,11250,11250,0
|
|
20240503,141200,384857520,11250,11250,11250,11250,0
|
|
20240503,141100,384857520,11250,11250,11250,11250,0
|
|
20240503,141000,384857520,11250,11250,11250,11250,0
|
|
20240503,140900,384857520,11250,11250,11250,11250,0
|
|
20240503,140800,384857520,11250,11250,11250,11250,0
|
|
20240503,140700,384857520,11250,11250,11250,11250,0
|
|
20240503,140600,384857520,11250,11250,11250,11250,0
|
|
20240503,140500,384857520,11250,11250,11250,11250,0
|
|
20240503,140400,384857520,11250,11250,11250,11250,0
|
|
20240503,140300,384857520,11250,11250,11250,11250,0
|
|
20240503,140200,384857520,11250,11250,11250,11250,0
|
|
20240503,140100,384857520,11250,11250,11250,11240,528
|
|
20240503,140000,378921820,11250,11250,11250,11250,0
|
|
20240503,135900,378921820,11250,11250,11250,11250,0
|
|
20240503,135800,378921820,11250,11250,11250,11250,0
|
|
20240503,135700,378921820,11250,11260,11260,11250,7
|
|
20240503,135600,378843060,11270,11270,11270,11270,0
|
|
20240503,135500,378843060,11270,11270,11270,11270,0
|
|
20240503,135400,378843060,11270,11270,11270,11270,0
|
|
20240503,135300,378843060,11270,11270,11270,11270,0
|
|
20240503,135200,378843060,11270,11270,11270,11270,0
|
|
20240503,135100,378843060,11270,11270,11270,11270,0
|
|
20240503,135000,378843060,11270,11270,11270,11270,0
|
|
20240503,134900,378843060,11270,11270,11270,11270,0
|
|
20240503,134800,378843060,11270,11270,11270,11270,0
|
|
20240503,134700,378843060,11270,11270,11270,11270,17
|
|
20240503,134600,378651470,11270,11270,11270,11270,0
|
|
20240503,134500,378651470,11270,11270,11270,11270,0
|
|
20240503,134400,378651470,11270,11270,11270,11270,0
|
|
20240503,134300,378651470,11270,11270,11270,11270,0
|
|
20240503,134200,378651470,11270,11270,11270,11270,0
|
|
20240503,134100,378651470,11270,11270,11270,11270,0
|
|
20240503,134000,378651470,11270,11270,11270,11270,0
|
|
20240503,133900,378651470,11270,11270,11270,11270,0
|
|
20240503,133800,378651470,11270,11270,11270,11270,0
|
|
20240503,133700,378651470,11270,11270,11270,11270,0
|
|
20240503,133600,378651470,11270,11270,11270,11270,0
|
|
20240503,133500,378651470,11270,11270,11270,11270,0
|
|
20240503,133400,378651470,11270,11270,11270,11270,0
|
|
20240503,133300,378651470,11270,11270,11270,11270,0
|
|
20240503,133200,378651470,11270,11270,11270,11270,0
|
|
20240503,133100,378651470,11270,11270,11270,11270,0
|
|
20240503,133000,378651470,11270,11270,11270,11270,0
|
|
20240503,132900,378651470,11270,11260,11270,11260,134
|
|
20240503,132800,377142530,11260,11260,11260,11260,0
|
|
20240503,132700,377142530,11260,11260,11260,11260,0
|
|
20240503,132600,377142530,11260,11260,11260,11260,0
|
|
20240503,132500,377142530,11260,11260,11260,11260,190
|
|
20240503,132400,375003130,11260,11260,11260,11260,0
|
|
20240503,132300,375003130,11260,11260,11260,11260,0
|
|
20240503,132200,375003130,11260,11260,11260,11260,0
|
|
20240503,132100,375003130,11260,11260,11260,11260,0
|
|
20240503,132000,375003130,11260,11260,11260,11260,0
|
|
20240503,131900,375003130,11260,11260,11260,11260,0
|
|
20240503,131800,375003130,11260,11260,11260,11260,0
|
|
20240503,131700,375003130,11260,11260,11260,11260,0
|
|
20240503,131600,375003130,11260,11260,11260,11260,0
|
|
20240503,131500,375003130,11260,11260,11260,11260,0
|
|
20240503,131400,375003130,11260,11260,11260,11260,0
|
|
20240503,131300,375003130,11260,11260,11260,11260,0
|
|
20240503,131200,375003130,11260,11260,11260,11260,0
|
|
20240503,131100,375003130,11260,11260,11260,11260,0
|
|
20240503,131000,375003130,11260,11260,11260,11260,2
|
|
20240503,130900,374980610,11300,11300,11300,11300,0
|
|
20240503,130800,374980610,11300,11300,11300,11300,0
|
|
20240503,130700,374980610,11300,11300,11300,11300,0
|
|
20240503,130600,374980610,11300,11300,11300,11300,0
|
|
20240503,130500,374980610,11300,11300,11300,11300,0
|
|
20240503,130400,374980610,11300,11300,11300,11300,0
|
|
20240503,130300,374980610,11300,11300,11300,11300,0
|
|
20240503,130200,374980610,11300,11300,11300,11300,0
|
|
20240503,130100,374980610,11300,11300,11300,11300,0
|
|
20240503,130000,374980610,11300,11300,11300,11300,0
|
|
20240503,125900,374980610,11300,11300,11300,11300,0
|
|
20240503,125800,374980610,11300,11300,11300,11300,0
|
|
20240503,125700,374980610,11300,11300,11300,11300,0
|
|
20240503,125600,374980610,11300,11300,11300,11300,0
|
|
20240503,125500,374980610,11300,11300,11300,11300,0
|
|
20240503,125400,374980610,11300,11300,11300,11300,0
|
|
20240503,125300,374980610,11300,11300,11300,11300,0
|
|
20240503,125200,374980610,11300,11300,11300,11300,0
|
|
20240503,125100,374980610,11300,11300,11300,11300,0
|
|
20240503,125000,374980610,11300,11300,11300,11300,0
|
|
20240503,124900,374980610,11300,11260,11300,11260,3
|
|
20240503,124800,374946790,11300,11300,11300,11300,0
|
|
20240503,124700,374946790,11300,11300,11300,11300,2
|
|
20240503,124600,374924190,11300,11300,11300,11300,10
|
|
20240503,124500,374811190,11300,11270,11300,11270,10
|
|
20240503,124400,374698240,11270,11270,11270,11270,0
|
|
20240503,124300,374698240,11270,11270,11270,11270,1
|
|
20240503,124200,374686970,11300,11300,11300,11300,0
|
|
20240503,124100,374686970,11300,11300,11300,11300,0
|
|
20240503,124000,374686970,11300,11300,11300,11300,0
|
|
20240503,123900,374686970,11300,11300,11300,11300,0
|
|
20240503,123800,374686970,11300,11300,11300,11300,2
|
|
20240503,123700,374664370,11240,11280,11280,11240,10
|
|
20240503,123600,374551770,11250,11250,11250,11250,0
|
|
20240503,123500,374551770,11250,11250,11250,11250,8
|
|
20240503,123400,374461770,11250,11250,11250,11250,0
|
|
20240503,123300,374461770,11250,11250,11250,11250,0
|
|
20240503,123200,374461770,11250,11270,11270,11250,94
|
|
20240503,123100,373403080,11270,11270,11270,11270,0
|
|
20240503,123000,373403080,11270,11270,11270,11270,0
|
|
20240503,122900,373403080,11270,11270,11270,11270,0
|
|
20240503,122800,373403080,11270,11270,11270,11270,0
|
|
20240503,122700,373403080,11270,11270,11270,11270,4
|
|
20240503,122600,373358000,11270,11270,11270,11270,0
|
|
20240503,122500,373358000,11270,11270,11270,11270,0
|
|
20240503,122400,373358000,11270,11270,11270,11270,0
|
|
20240503,122300,373358000,11270,11280,11280,11270,151
|
|
20240503,122200,371655990,11280,11280,11280,11280,0
|
|
20240503,122100,371655990,11280,11280,11280,11280,0
|
|
20240503,122000,371655990,11280,11280,11280,11280,0
|
|
20240503,121900,371655990,11280,11280,11280,11280,0
|
|
20240503,121800,371655990,11280,11280,11280,11280,1
|
|
20240503,121700,371644710,11280,11280,11280,11280,0
|
|
20240503,121600,371644710,11280,11280,11280,11280,0
|
|
20240503,121500,371644710,11280,11280,11280,11280,0
|
|
20240503,121400,371644710,11280,11280,11280,11280,1
|
|
20240503,121300,371633430,11290,11290,11290,11290,0
|
|
20240503,121200,371633430,11290,11290,11290,11290,0
|
|
20240503,121100,371633430,11290,11290,11290,11290,0
|
|
20240503,121000,371633430,11290,11290,11290,11290,0
|
|
20240503,120900,371633430,11290,11290,11290,11290,0
|
|
20240503,120800,371633430,11290,11290,11290,11290,183
|
|
20240503,120700,369567360,11290,11290,11290,11290,0
|
|
20240503,120600,369567360,11290,11290,11290,11290,0
|
|
20240503,120500,369567360,11290,11290,11290,11290,0
|
|
20240503,120400,369567360,11290,11290,11290,11290,0
|
|
20240503,120300,369567360,11290,11290,11290,11290,0
|
|
20240503,120200,369567360,11290,11290,11290,11290,0
|
|
20240503,120100,369567360,11290,11290,11290,11290,2
|
|
20240503,120000,369544780,11310,11310,11310,11310,0
|
|
20240503,115900,369544780,11310,11310,11310,11310,0
|
|
20240503,115800,369544780,11310,11310,11310,11310,0
|
|
20240503,115700,369544780,11310,11310,11310,11310,0
|
|
20240503,115600,369544780,11310,11310,11310,11310,2
|
|
20240503,115500,369522160,11300,11300,11300,11300,1
|
|
20240503,115400,369510860,11320,11320,11320,11320,0
|
|
20240503,115300,369510860,11320,11300,11320,11300,10
|
|
20240503,115200,369397700,11270,11280,11280,11270,129
|
|
20240503,115100,367943830,11320,11320,11320,11320,0
|
|
20240503,115000,367943830,11320,11320,11320,11320,0
|
|
20240503,114900,367943830,11320,11290,11320,11290,5
|
|
20240503,114800,367887290,11290,11320,11320,11290,11
|
|
20240503,114700,367762920,11290,11290,11320,11290,5
|
|
20240503,114600,367706420,11320,11320,11320,11320,0
|
|
20240503,114500,367706420,11320,11320,11320,11320,0
|
|
20240503,114400,367706420,11320,11320,11320,11320,0
|
|
20240503,114300,367706420,11320,11290,11320,11290,2
|
|
20240503,114200,367683810,11310,11310,11310,11310,1
|
|
20240503,114100,367672500,11280,11280,11280,11280,1
|
|
20240503,114000,367661220,11330,11330,11330,11330,0
|
|
20240503,113900,367661220,11330,11330,11330,11330,0
|
|
20240503,113800,367661220,11330,11330,11330,11330,0
|
|
20240503,113700,367661220,11330,11330,11330,11330,0
|
|
20240503,113600,367661220,11330,11330,11330,11330,0
|
|
20240503,113500,367661220,11330,11330,11330,11330,0
|
|
20240503,113400,367661220,11330,11330,11330,11330,0
|
|
20240503,113300,367661220,11330,11330,11330,11330,0
|
|
20240503,113200,367661220,11330,11330,11330,11330,0
|
|
20240503,113100,367661220,11330,11330,11330,11330,0
|
|
20240503,113000,367661220,11330,11330,11330,11330,30
|
|
20240503,112900,367321320,11340,11340,11340,11340,0
|
|
20240503,112800,367321320,11340,11340,11340,11340,0
|
|
20240503,112700,367321320,11340,11230,11340,11230,390
|
|
20240503,112600,362922740,11200,11200,11200,11200,0
|
|
20240503,112500,362922740,11200,11200,11200,11200,0
|
|
20240503,112400,362922740,11200,11200,11200,11200,0
|
|
20240503,112300,362922740,11200,11200,11200,11200,1549
|
|
20240503,112200,345573940,11200,11200,11200,11200,0
|
|
20240503,112100,345573940,11200,11200,11200,11200,1204
|
|
20240503,112000,332089140,11200,11210,11210,11200,400
|
|
20240503,111900,327609130,11230,11230,11230,11230,0
|
|
20240503,111800,327609130,11230,11230,11230,11230,0
|
|
20240503,111700,327609130,11230,11230,11230,11230,0
|
|
20240503,111600,327609130,11230,11230,11230,11230,0
|
|
20240503,111500,327609130,11230,11230,11230,11230,0
|
|
20240503,111400,327609130,11230,11230,11230,11230,0
|
|
20240503,111300,327609130,11230,11220,11230,11210,1208
|
|
20240503,111200,314066430,11220,11280,11290,11220,11051
|
|
20240503,111100,189737620,11280,11280,11280,11280,0
|
|
20240503,111000,189737620,11280,11290,11290,11280,25
|
|
20240503,110900,189455570,11290,11290,11290,11290,21
|
|
20240503,110800,189218480,11290,11290,11290,11290,0
|
|
20240503,110700,189218480,11290,11290,11290,11290,0
|
|
20240503,110600,189218480,11290,11290,11290,11290,1
|
|
20240503,110500,189207190,11290,11290,11290,11290,0
|
|
20240503,110400,189207190,11290,11290,11290,11290,142
|
|
20240503,110300,187604010,11290,11290,11290,11290,6
|
|
20240503,110200,187536270,11290,11290,11290,11290,0
|
|
20240503,110100,187536270,11290,11290,11290,11290,0
|
|
20240503,110000,187536270,11290,11290,11290,11290,195
|
|
20240503,105900,185334720,11290,11290,11290,11290,0
|
|
20240503,105800,185334720,11290,11290,11290,11290,0
|
|
20240503,105700,185334720,11290,11290,11290,11290,0
|
|
20240503,105600,185334720,11290,11290,11290,11290,721
|
|
20240503,105500,177194630,11300,11300,11300,11300,0
|
|
20240503,105400,177194630,11300,11300,11300,11300,0
|
|
20240503,105300,177194630,11300,11300,11300,11300,0
|
|
20240503,105200,177194630,11300,11300,11300,11300,0
|
|
20240503,105100,177194630,11300,11300,11300,11300,0
|
|
20240503,105000,177194630,11300,11300,11300,11300,0
|
|
20240503,104900,177194630,11300,11300,11300,11300,0
|
|
20240503,104800,177194630,11300,11300,11300,11300,0
|
|
20240503,104700,177194630,11300,11300,11300,11300,1
|
|
20240503,104600,177183330,11290,11290,11290,11290,30
|
|
20240503,104500,176844630,11290,11290,11290,11290,0
|
|
20240503,104400,176844630,11290,11290,11290,11290,0
|
|
20240503,104300,176844630,11290,11290,11290,11290,0
|
|
20240503,104200,176844630,11290,11290,11290,11290,0
|
|
20240503,104100,176844630,11290,11290,11290,11290,0
|
|
20240503,104000,176844630,11290,11290,11290,11290,0
|
|
20240503,103900,176844630,11290,11290,11290,11290,0
|
|
20240503,103800,176844630,11290,11290,11290,11290,0
|
|
20240503,103700,176844630,11290,11290,11290,11290,0
|
|
20240503,103600,176844630,11290,11290,11290,11290,0
|
|
20240503,103500,176844630,11290,11290,11290,11290,0
|
|
20240503,103400,176844630,11290,11290,11290,11290,11
|
|
20240503,103300,176720440,11350,11350,11350,11350,0
|
|
20240503,103200,176720440,11350,11350,11350,11350,0
|
|
20240503,103100,176720440,11350,11350,11350,11350,0
|
|
20240503,103000,176720440,11350,11350,11350,11350,2
|
|
20240503,102900,176697740,11360,11360,11360,11360,0
|
|
20240503,102800,176697740,11360,11360,11360,11360,0
|
|
20240503,102700,176697740,11360,11360,11360,11360,0
|
|
20240503,102600,176697740,11360,11320,11360,11320,20
|
|
20240503,102500,176471140,11300,11300,11300,11300,880
|
|
20240503,102400,166527140,11360,11320,11360,11320,90
|
|
20240503,102300,165506700,11300,11300,11300,11300,0
|
|
20240503,102200,165506700,11300,11310,11310,11300,1000
|
|
20240503,102100,154205060,11320,11320,11320,11320,1
|
|
20240503,102000,154193740,11310,11310,11310,11310,22
|
|
20240503,101900,153944920,11320,11320,11320,11320,1
|
|
20240503,101800,153933600,11320,11320,11320,11320,0
|
|
20240503,101700,153933600,11320,11320,11320,11320,1
|
|
20240503,101600,153922280,11320,11320,11320,11320,3
|
|
20240503,101500,153888320,11320,11320,11320,11320,0
|
|
20240503,101400,153888320,11320,11320,11320,11320,52
|
|
20240503,101300,153299680,11320,11320,11320,11320,50
|
|
20240503,101200,152733680,11310,11310,11310,11310,539
|
|
20240503,101100,146637590,11310,11320,11320,11310,417
|
|
20240503,101000,141917460,11370,11370,11370,11370,0
|
|
20240503,100900,141917460,11370,11370,11370,11370,0
|
|
20240503,100800,141917460,11370,11370,11370,11370,1
|
|
20240503,100700,141906090,11350,11320,11350,11320,4
|
|
20240503,100600,141860750,11350,11350,11350,11350,0
|
|
20240503,100500,141860750,11350,11350,11350,11350,0
|
|
20240503,100400,141860750,11350,11330,11350,11320,51
|
|
20240503,100300,141282930,11330,11340,11340,11330,29
|
|
20240503,100200,140954190,11340,11350,11350,11340,10
|
|
20240503,100100,140840750,11380,11350,11380,11350,33
|
|
20240503,100000,140465560,11370,11350,11370,11350,36
|
|
20240503,095900,140056380,11370,11350,11370,11350,2
|
|
20240503,095800,140033660,11380,11380,11380,11380,1
|
|
20240503,095700,140022280,11400,11400,11400,11400,5
|
|
20240503,095600,139965280,11400,11400,11400,11400,2
|
|
20240503,095500,139942480,11410,11420,11420,11410,3
|
|
20240503,095400,139908230,11420,11420,11420,11420,3
|
|
20240503,095300,139873970,11340,11410,11430,11330,189
|
|
20240503,095200,137725810,11350,11350,11440,11350,622
|
|
20240503,095100,130662100,11350,11400,11450,11350,219
|
|
20240503,095000,128163960,11320,11280,11450,11280,8350
|
|
20240503,094900,33612510,11300,11300,11300,11290,506
|
|
20240503,094800,27899510,11290,11290,11290,11290,10
|
|
20240503,094700,27786610,11300,11300,11300,11300,1
|
|
20240503,094600,27775310,11300,11290,11300,11290,147
|
|
20240503,094500,26115660,11300,11270,11300,11270,75
|
|
20240503,094400,25268860,11290,11270,11300,11270,1001
|
|
20240503,094300,13965690,11280,11280,11280,11280,0
|
|
20240503,094200,13965690,11280,11280,11280,11280,0
|
|
20240503,094100,13965690,11280,11260,11280,11260,3
|
|
20240503,094000,13931870,11270,11270,11270,11260,130
|
|
20240503,093900,12468050,11280,11280,11280,11280,0
|
|
20240503,093800,12468050,11280,11270,11280,11270,10
|
|
20240503,093700,12355340,11270,11260,11270,11260,4
|
|
20240503,093600,12310280,11260,11260,11260,11260,0
|
|
20240503,093500,12310280,11260,11260,11260,11260,1
|
|
20240503,093400,12299020,11260,11260,11260,11260,1
|
|
20240503,093300,12287760,11250,11250,11250,11250,1
|
|
20240503,093200,12276510,11270,11270,11270,11270,0
|
|
20240503,093100,12276510,11270,11270,11270,11270,0
|
|
20240503,093000,12276510,11270,11270,11270,11270,0
|
|
20240503,092900,12276510,11270,11270,11270,11270,0
|
|
20240503,092800,12276510,11270,11260,11270,11250,53
|
|
20240503,092700,11679810,11280,11250,11280,11250,21
|
|
20240503,092600,11443520,11250,11250,11250,11250,15
|
|
20240503,092500,11274770,11240,11240,11240,11240,1
|
|
20240503,092400,11263530,11250,11250,11250,11250,0
|
|
20240503,092300,11263530,11250,11250,11250,11250,0
|
|
20240503,092200,11263530,11250,11250,11250,11250,14
|
|
20240503,092100,11106030,11240,11240,11240,11240,0
|
|
20240503,092000,11106030,11240,11240,11240,11240,0
|
|
20240503,091900,11106030,11240,11240,11240,11240,1
|
|
20240503,091800,11094790,11240,11240,11240,11240,20
|
|
20240503,091700,10869990,11250,11250,11250,11250,5
|
|
20240503,091600,10813740,11250,11250,11250,11250,0
|
|
20240503,091500,10813740,11250,11250,11250,11250,0
|
|
20240503,091400,10813740,11250,11260,11280,11250,17
|
|
20240503,091300,10622300,11280,11230,11280,11220,59
|
|
20240503,091200,9960050,11250,11250,11270,11250,11
|
|
20240503,091100,9836280,11260,11260,11260,11260,0
|
|
20240503,091000,9836280,11260,11260,11260,11260,2
|
|
20240503,090900,9813760,11220,11220,11220,11220,1
|
|
20240503,090800,9802540,11230,11230,11230,11230,144
|
|
20240503,090700,8185420,11300,11300,11300,11300,0
|
|
20240503,090600,8185420,11300,11300,11300,11300,0
|
|
20240503,090500,8185420,11300,11250,11300,11250,268
|
|
20240503,090400,5163050,11250,11250,11250,11250,150
|
|
20240503,090300,3475550,11250,11250,11250,11250,0
|
|
20240503,090200,3475550,11250,11250,11250,11250,50
|
|
20240503,090100,2913050,11250,11250,11250,11250,0
|
|
20240503,090000,2913050,11250,11180,11250,11140,260
|