686 lines
35 KiB
CSV
686 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,202300,280351430,12850,12850,12850,12850,61
|
|
20240503,202200,280351430,12850,12850,12850,12850,0
|
|
20240503,202100,280351430,12850,12850,12850,12850,0
|
|
20240503,202000,280351430,12850,12850,12850,12850,0
|
|
20240503,201900,280351430,12850,12850,12850,12850,0
|
|
20240503,201800,280351430,12850,12850,12850,12850,0
|
|
20240503,201700,280351430,12850,12850,12850,12850,0
|
|
20240503,201600,280351430,12850,12850,12850,12850,0
|
|
20240503,201500,280351430,12850,12850,12850,12850,0
|
|
20240503,201400,280351430,12850,12850,12850,12850,0
|
|
20240503,201300,280351430,12850,12850,12850,12850,0
|
|
20240503,201200,280351430,12850,12850,12850,12850,0
|
|
20240503,201100,280351430,12850,12850,12850,12850,0
|
|
20240503,201000,280351430,12850,12850,12850,12850,0
|
|
20240503,200900,280351430,12850,12850,12850,12850,0
|
|
20240503,200800,280351430,12850,12850,12850,12850,0
|
|
20240503,200700,280351430,12850,12850,12850,12850,0
|
|
20240503,200600,280351430,12850,12850,12850,12850,0
|
|
20240503,200500,280351430,12850,12850,12850,12850,0
|
|
20240503,200400,280351430,12850,12850,12850,12850,0
|
|
20240503,200300,280351430,12850,12850,12850,12850,0
|
|
20240503,200200,280351430,12850,12850,12850,12850,0
|
|
20240503,200100,280351430,12850,12850,12850,12850,0
|
|
20240503,200000,280351430,12850,12850,12850,12850,0
|
|
20240503,195900,280351430,12850,12850,12850,12850,0
|
|
20240503,195800,280351430,12850,12850,12850,12850,0
|
|
20240503,195700,280351430,12850,12850,12850,12850,0
|
|
20240503,195600,280351430,12850,12850,12850,12850,0
|
|
20240503,195500,280351430,12850,12850,12850,12850,0
|
|
20240503,195400,280351430,12850,12850,12850,12850,0
|
|
20240503,195300,280351430,12850,12850,12850,12850,61
|
|
20240503,195200,280351430,12850,12850,12850,12850,0
|
|
20240503,195100,280351430,12850,12850,12850,12850,0
|
|
20240503,195000,280351430,12850,12850,12850,12850,0
|
|
20240503,194900,280351430,12850,12850,12850,12850,0
|
|
20240503,194800,280351430,12850,12850,12850,12850,0
|
|
20240503,194700,280351430,12850,12850,12850,12850,0
|
|
20240503,194600,280351430,12850,12850,12850,12850,0
|
|
20240503,194500,280351430,12850,12850,12850,12850,0
|
|
20240503,194400,280351430,12850,12850,12850,12850,0
|
|
20240503,194300,280351430,12850,12850,12850,12850,0
|
|
20240503,194200,280351430,12850,12850,12850,12850,0
|
|
20240503,194100,280351430,12850,12850,12850,12850,0
|
|
20240503,194000,280351430,12850,12850,12850,12850,0
|
|
20240503,193900,280351430,12850,12850,12850,12850,0
|
|
20240503,193800,280351430,12850,12850,12850,12850,0
|
|
20240503,193700,280351430,12850,12850,12850,12850,0
|
|
20240503,193600,280351430,12850,12850,12850,12850,0
|
|
20240503,193500,280351430,12850,12850,12850,12850,0
|
|
20240503,193400,280351430,12850,12850,12850,12850,0
|
|
20240503,193300,280351430,12850,12850,12850,12850,0
|
|
20240503,193200,280351430,12850,12850,12850,12850,0
|
|
20240503,193100,280351430,12850,12850,12850,12850,0
|
|
20240503,193000,280351430,12850,12850,12850,12850,0
|
|
20240503,192900,280351430,12850,12850,12850,12850,0
|
|
20240503,192800,280351430,12850,12850,12850,12850,0
|
|
20240503,192700,280351430,12850,12850,12850,12850,0
|
|
20240503,192600,280351430,12850,12850,12850,12850,0
|
|
20240503,192500,280351430,12850,12850,12850,12850,0
|
|
20240503,192400,280351430,12850,12850,12850,12850,0
|
|
20240503,192300,280351430,12850,12850,12850,12850,61
|
|
20240503,192200,280351430,12850,12850,12850,12850,0
|
|
20240503,192100,280351430,12850,12850,12850,12850,0
|
|
20240503,192000,280351430,12850,12850,12850,12850,0
|
|
20240503,191900,280351430,12850,12850,12850,12850,0
|
|
20240503,191800,280351430,12850,12850,12850,12850,0
|
|
20240503,191700,280351430,12850,12850,12850,12850,0
|
|
20240503,191600,280351430,12850,12850,12850,12850,0
|
|
20240503,191500,280351430,12850,12850,12850,12850,0
|
|
20240503,191400,280351430,12850,12850,12850,12850,0
|
|
20240503,191300,280351430,12850,12850,12850,12850,0
|
|
20240503,191200,280351430,12850,12850,12850,12850,0
|
|
20240503,191100,280351430,12850,12850,12850,12850,0
|
|
20240503,191000,280351430,12850,12850,12850,12850,0
|
|
20240503,190900,280351430,12850,12850,12850,12850,0
|
|
20240503,190800,280351430,12850,12850,12850,12850,0
|
|
20240503,190700,280351430,12850,12850,12850,12850,0
|
|
20240503,190600,280351430,12850,12850,12850,12850,0
|
|
20240503,190500,280351430,12850,12850,12850,12850,0
|
|
20240503,190400,280351430,12850,12850,12850,12850,0
|
|
20240503,190300,280351430,12850,12850,12850,12850,0
|
|
20240503,190200,280351430,12850,12850,12850,12850,0
|
|
20240503,190100,280351430,12850,12850,12850,12850,0
|
|
20240503,190000,280351430,12850,12850,12850,12850,0
|
|
20240503,185900,280351430,12850,12850,12850,12850,0
|
|
20240503,185800,280351430,12850,12850,12850,12850,0
|
|
20240503,185700,280351430,12850,12850,12850,12850,0
|
|
20240503,185600,280351430,12850,12850,12850,12850,0
|
|
20240503,185500,280351430,12850,12850,12850,12850,0
|
|
20240503,185400,280351430,12850,12850,12850,12850,0
|
|
20240503,185300,280351430,12850,12850,12850,12850,61
|
|
20240503,185200,280351430,12850,12850,12850,12850,0
|
|
20240503,185100,280351430,12850,12850,12850,12850,0
|
|
20240503,185000,280351430,12850,12850,12850,12850,0
|
|
20240503,184900,280351430,12850,12850,12850,12850,0
|
|
20240503,184800,280351430,12850,12850,12850,12850,0
|
|
20240503,184700,280351430,12850,12850,12850,12850,0
|
|
20240503,184600,280351430,12850,12850,12850,12850,0
|
|
20240503,184500,280351430,12850,12850,12850,12850,0
|
|
20240503,184400,280351430,12850,12850,12850,12850,0
|
|
20240503,184300,280351430,12850,12850,12850,12850,0
|
|
20240503,184200,280351430,12850,12850,12850,12850,0
|
|
20240503,184100,280351430,12850,12850,12850,12850,0
|
|
20240503,184000,280351430,12850,12850,12850,12850,0
|
|
20240503,183900,280351430,12850,12850,12850,12850,0
|
|
20240503,183800,280351430,12850,12850,12850,12850,0
|
|
20240503,183700,280351430,12850,12850,12850,12850,0
|
|
20240503,183600,280351430,12850,12850,12850,12850,0
|
|
20240503,183500,280351430,12850,12850,12850,12850,0
|
|
20240503,183400,280351430,12850,12850,12850,12850,0
|
|
20240503,183300,280351430,12850,12850,12850,12850,0
|
|
20240503,183200,280351430,12850,12850,12850,12850,0
|
|
20240503,183100,280351430,12850,12850,12850,12850,0
|
|
20240503,183000,280351430,12850,12850,12850,12850,0
|
|
20240503,182900,280351430,12850,12850,12850,12850,0
|
|
20240503,182800,280351430,12850,12850,12850,12850,0
|
|
20240503,182700,280351430,12850,12850,12850,12850,0
|
|
20240503,182600,280351430,12850,12850,12850,12850,0
|
|
20240503,182500,280351430,12850,12850,12850,12850,0
|
|
20240503,182400,280351430,12850,12850,12850,12850,0
|
|
20240503,182300,280351430,12850,12850,12850,12850,61
|
|
20240503,182200,280351430,12850,12850,12850,12850,0
|
|
20240503,182100,280351430,12850,12850,12850,12850,0
|
|
20240503,182000,280351430,12850,12850,12850,12850,0
|
|
20240503,181900,280351430,12850,12850,12850,12850,0
|
|
20240503,181800,280351430,12850,12850,12850,12850,0
|
|
20240503,181700,280351430,12850,12850,12850,12850,0
|
|
20240503,181600,280351430,12850,12850,12850,12850,0
|
|
20240503,181500,280351430,12850,12850,12850,12850,0
|
|
20240503,181400,280351430,12850,12850,12850,12850,0
|
|
20240503,181300,280351430,12850,12850,12850,12850,0
|
|
20240503,181200,280351430,12850,12850,12850,12850,0
|
|
20240503,181100,280351430,12850,12850,12850,12850,0
|
|
20240503,181000,280351430,12850,12850,12850,12850,0
|
|
20240503,180900,280351430,12850,12850,12850,12850,0
|
|
20240503,180800,280351430,12850,12850,12850,12850,0
|
|
20240503,180700,280351430,12850,12850,12850,12850,0
|
|
20240503,180600,280351430,12850,12850,12850,12850,0
|
|
20240503,180500,280351430,12850,12850,12850,12850,0
|
|
20240503,180400,280351430,12850,12850,12850,12850,0
|
|
20240503,180300,280351430,12850,12850,12850,12850,0
|
|
20240503,180200,280351430,12850,12850,12850,12850,0
|
|
20240503,180100,280351430,12850,12850,12850,12850,0
|
|
20240503,180000,280351430,12850,12850,12850,12850,0
|
|
20240503,175900,280351430,12850,12850,12850,12850,0
|
|
20240503,175800,280351430,12850,12850,12850,12850,0
|
|
20240503,175700,280351430,12850,12850,12850,12850,0
|
|
20240503,175600,280351430,12850,12850,12850,12850,0
|
|
20240503,175500,280351430,12850,12850,12850,12850,0
|
|
20240503,175400,280351430,12850,12850,12850,12850,0
|
|
20240503,175300,280351430,12850,12850,12850,12850,61
|
|
20240503,175200,280351430,12850,12850,12850,12850,0
|
|
20240503,175100,280351430,12850,12850,12850,12850,0
|
|
20240503,175000,280351430,12850,12850,12850,12850,0
|
|
20240503,174900,280351430,12850,12850,12850,12850,0
|
|
20240503,174800,280351430,12850,12850,12850,12850,0
|
|
20240503,174700,280351430,12850,12850,12850,12850,0
|
|
20240503,174600,280351430,12850,12850,12850,12850,0
|
|
20240503,174500,280351430,12850,12850,12850,12850,0
|
|
20240503,174400,280351430,12850,12850,12850,12850,0
|
|
20240503,174300,280351430,12850,12850,12850,12850,0
|
|
20240503,174200,280351430,12850,12850,12850,12850,0
|
|
20240503,174100,280351430,12850,12850,12850,12850,0
|
|
20240503,174000,280351430,12850,12850,12850,12850,0
|
|
20240503,173900,280351430,12850,12850,12850,12850,0
|
|
20240503,173800,280351430,12850,12850,12850,12850,0
|
|
20240503,173700,280351430,12850,12850,12850,12850,0
|
|
20240503,173600,280351430,12850,12850,12850,12850,0
|
|
20240503,173500,280351430,12850,12850,12850,12850,0
|
|
20240503,173400,280351430,12850,12850,12850,12850,0
|
|
20240503,173300,280351430,12850,12850,12850,12850,0
|
|
20240503,173200,280351430,12850,12850,12850,12850,0
|
|
20240503,173100,280351430,12850,12850,12850,12850,0
|
|
20240503,173000,280351430,12850,12850,12850,12850,0
|
|
20240503,172900,280351430,12850,12850,12850,12850,0
|
|
20240503,172800,280351430,12850,12850,12850,12850,0
|
|
20240503,172700,280351430,12850,12850,12850,12850,0
|
|
20240503,172600,280351430,12850,12850,12850,12850,0
|
|
20240503,172500,280351430,12850,12850,12850,12850,0
|
|
20240503,172400,280351430,12850,12850,12850,12850,0
|
|
20240503,172300,280351430,12850,12850,12850,12850,61
|
|
20240503,172200,280351430,12850,12850,12850,12850,0
|
|
20240503,172100,280351430,12850,12850,12850,12850,0
|
|
20240503,172000,280351430,12850,12850,12850,12850,0
|
|
20240503,171900,280351430,12850,12850,12850,12850,0
|
|
20240503,171800,280351430,12850,12850,12850,12850,0
|
|
20240503,171700,280351430,12850,12850,12850,12850,0
|
|
20240503,171600,280351430,12850,12850,12850,12850,0
|
|
20240503,171500,280351430,12850,12850,12850,12850,0
|
|
20240503,171400,280351430,12850,12850,12850,12850,0
|
|
20240503,171300,280351430,12850,12850,12850,12850,0
|
|
20240503,171200,280351430,12850,12850,12850,12850,0
|
|
20240503,171100,280351430,12850,12850,12850,12850,0
|
|
20240503,171000,280351430,12850,12850,12850,12850,0
|
|
20240503,170900,280351430,12850,12850,12850,12850,0
|
|
20240503,170800,280351430,12850,12850,12850,12850,0
|
|
20240503,170700,280351430,12850,12850,12850,12850,0
|
|
20240503,170600,280351430,12850,12850,12850,12850,0
|
|
20240503,170500,280351430,12850,12850,12850,12850,0
|
|
20240503,170400,280351430,12850,12850,12850,12850,0
|
|
20240503,170300,280351430,12850,12850,12850,12850,0
|
|
20240503,170200,280351430,12850,12850,12850,12850,0
|
|
20240503,170100,280351430,12850,12850,12850,12850,0
|
|
20240503,170000,280351430,12850,12850,12850,12850,0
|
|
20240503,165900,280351430,12850,12850,12850,12850,0
|
|
20240503,165800,280351430,12850,12850,12850,12850,0
|
|
20240503,165700,280351430,12850,12850,12850,12850,0
|
|
20240503,165600,280351430,12850,12850,12850,12850,0
|
|
20240503,165500,280351430,12850,12850,12850,12850,0
|
|
20240503,165400,280351430,12850,12850,12850,12850,0
|
|
20240503,165300,280351430,12850,12850,12850,12850,61
|
|
20240503,165200,280351430,12850,12850,12850,12850,0
|
|
20240503,165100,280351430,12850,12850,12850,12850,0
|
|
20240503,165000,280351430,12850,12850,12850,12850,0
|
|
20240503,164900,280351430,12850,12850,12850,12850,0
|
|
20240503,164800,280351430,12850,12850,12850,12850,0
|
|
20240503,164700,280351430,12850,12850,12850,12850,0
|
|
20240503,164600,280351430,12850,12850,12850,12850,0
|
|
20240503,164500,280351430,12850,12850,12850,12850,0
|
|
20240503,164400,280351430,12850,12850,12850,12850,0
|
|
20240503,164300,280351430,12850,12850,12850,12850,0
|
|
20240503,164200,280351430,12850,12850,12850,12850,0
|
|
20240503,164100,280351430,12850,12850,12850,12850,0
|
|
20240503,164000,280351430,12850,12850,12850,12850,0
|
|
20240503,163900,280351430,12850,12850,12850,12850,0
|
|
20240503,163800,280351430,12850,12850,12850,12850,0
|
|
20240503,163700,280351430,12850,12850,12850,12850,0
|
|
20240503,163600,280351430,12850,12850,12850,12850,0
|
|
20240503,163500,280351430,12850,12850,12850,12850,0
|
|
20240503,163400,280351430,12850,12850,12850,12850,0
|
|
20240503,163300,280351430,12850,12850,12850,12850,0
|
|
20240503,163200,280351430,12850,12850,12850,12850,0
|
|
20240503,163100,280351430,12850,12850,12850,12850,0
|
|
20240503,163000,280351430,12850,12850,12850,12850,0
|
|
20240503,162900,280351430,12850,12850,12850,12850,0
|
|
20240503,162800,280351430,12850,12850,12850,12850,0
|
|
20240503,162700,280351430,12850,12850,12850,12850,0
|
|
20240503,162600,280351430,12850,12850,12850,12850,0
|
|
20240503,162500,280351430,12850,12850,12850,12850,0
|
|
20240503,162400,280351430,12850,12850,12850,12850,0
|
|
20240503,162300,280351430,12850,12850,12850,12850,61
|
|
20240503,162200,280351430,12850,12850,12850,12850,0
|
|
20240503,162100,280351430,12850,12850,12850,12850,0
|
|
20240503,162000,280351430,12850,12850,12850,12850,0
|
|
20240503,161900,280351430,12850,12850,12850,12850,0
|
|
20240503,161800,280351430,12850,12850,12850,12850,0
|
|
20240503,161700,280351430,12850,12850,12850,12850,0
|
|
20240503,161600,280351430,12850,12850,12850,12850,0
|
|
20240503,161500,280351430,12850,12850,12850,12850,0
|
|
20240503,161400,280351430,12850,12850,12850,12850,0
|
|
20240503,161300,280351430,12850,12850,12850,12850,0
|
|
20240503,161200,280351430,12850,12850,12850,12850,0
|
|
20240503,161100,280351430,12850,12850,12850,12850,0
|
|
20240503,161000,280351430,12850,12850,12850,12850,0
|
|
20240503,160900,280351430,12850,12850,12850,12850,0
|
|
20240503,160800,280351430,12850,12850,12850,12850,0
|
|
20240503,160700,280351430,12850,12850,12850,12850,0
|
|
20240503,160600,280351430,12850,12850,12850,12850,0
|
|
20240503,160500,280351430,12850,12850,12850,12850,0
|
|
20240503,160400,280351430,12850,12850,12850,12850,0
|
|
20240503,160300,280351430,12850,12850,12850,12850,0
|
|
20240503,160200,280351430,12850,12850,12850,12850,0
|
|
20240503,160100,280351430,12850,12850,12850,12850,0
|
|
20240503,160000,280351430,12850,12850,12850,12850,0
|
|
20240503,155900,280351430,12850,12850,12850,12850,0
|
|
20240503,155800,280351430,12850,12850,12850,12850,0
|
|
20240503,155700,280351430,12850,12850,12850,12850,0
|
|
20240503,155600,280351430,12850,12850,12850,12850,0
|
|
20240503,155500,280351430,12850,12850,12850,12850,0
|
|
20240503,155400,280351430,12850,12850,12850,12850,0
|
|
20240503,155300,280351430,12850,12850,12850,12850,61
|
|
20240503,155200,280351430,12850,12850,12850,12850,0
|
|
20240503,155100,280351430,12850,12850,12850,12850,0
|
|
20240503,155000,280351430,12850,12850,12850,12850,0
|
|
20240503,154900,280351430,12850,12850,12850,12850,0
|
|
20240503,154800,280351430,12850,12850,12850,12850,0
|
|
20240503,154700,280351430,12850,12850,12850,12850,0
|
|
20240503,154600,280351430,12850,12850,12850,12850,0
|
|
20240503,154500,280351430,12850,12850,12850,12850,0
|
|
20240503,154400,280351430,12850,12850,12850,12850,0
|
|
20240503,154300,280351430,12850,12850,12850,12850,0
|
|
20240503,154200,280351430,12850,12850,12850,12850,0
|
|
20240503,154100,280351430,12850,12850,12850,12850,0
|
|
20240503,154000,280351430,12850,12850,12850,12850,0
|
|
20240503,153900,280351430,12850,12850,12850,12850,0
|
|
20240503,153800,280351430,12850,12850,12850,12850,0
|
|
20240503,153700,280351430,12850,12850,12850,12850,0
|
|
20240503,153600,280351430,12850,12850,12850,12850,0
|
|
20240503,153500,280351430,12850,12850,12850,12850,0
|
|
20240503,153400,280351430,12850,12850,12850,12850,0
|
|
20240503,153300,280351430,12850,12850,12850,12850,0
|
|
20240503,153200,280351430,12850,12850,12850,12850,0
|
|
20240503,153100,280351430,12850,12850,12850,12850,0
|
|
20240503,153000,280351430,12850,12850,12850,12850,61
|
|
20240503,152900,279567580,12860,12860,12860,12860,0
|
|
20240503,152800,279567580,12860,12860,12860,12860,0
|
|
20240503,152700,279567580,12860,12860,12860,12860,0
|
|
20240503,152600,279567580,12860,12860,12860,12860,0
|
|
20240503,152500,279567580,12860,12860,12860,12860,0
|
|
20240503,152400,279567580,12860,12860,12860,12860,0
|
|
20240503,152300,279567580,12860,12860,12860,12860,0
|
|
20240503,152200,279567580,12860,12860,12860,12860,0
|
|
20240503,152100,279567580,12860,12860,12860,12860,0
|
|
20240503,152000,279567580,12860,12860,12860,12860,0
|
|
20240503,151900,279567580,12860,12900,12900,12860,10
|
|
20240503,151800,279438620,12900,12850,12900,12850,19
|
|
20240503,151700,279194420,12940,12840,12940,12840,3182
|
|
20240503,151600,238305790,12840,12840,12840,12840,11
|
|
20240503,151500,238164550,12840,12840,12840,12840,15
|
|
20240503,151400,237971950,12830,12830,12830,12830,169
|
|
20240503,151300,235803680,12840,12840,12840,12840,0
|
|
20240503,151200,235803680,12840,12840,12840,12840,0
|
|
20240503,151100,235803680,12840,12840,12840,12840,0
|
|
20240503,151000,235803680,12840,12840,12840,12840,52
|
|
20240503,150900,235136000,12850,12850,12850,12840,14
|
|
20240503,150800,234956200,12840,12850,12850,12840,8
|
|
20240503,150700,234853430,12850,12850,12850,12850,1
|
|
20240503,150600,234840580,12850,12850,12850,12850,0
|
|
20240503,150500,234840580,12850,12850,12850,12850,0
|
|
20240503,150400,234840580,12850,12850,12850,12850,0
|
|
20240503,150300,234840580,12850,12850,12850,12850,0
|
|
20240503,150200,234840580,12850,12850,12850,12850,7
|
|
20240503,150100,234750630,12850,12850,12850,12850,1
|
|
20240503,150000,234737780,12840,12840,12840,12840,0
|
|
20240503,145900,234737780,12840,12840,12840,12840,0
|
|
20240503,145800,234737780,12840,12840,12840,12840,2
|
|
20240503,145700,234712100,12830,12830,12830,12830,0
|
|
20240503,145600,234712100,12830,12830,12830,12830,0
|
|
20240503,145500,234712100,12830,12830,12830,12830,0
|
|
20240503,145400,234712100,12830,12830,12830,12830,12
|
|
20240503,145300,234558140,12830,12830,12830,12830,2
|
|
20240503,145200,234532480,12830,12830,12830,12830,0
|
|
20240503,145100,234532480,12830,12830,12830,12830,0
|
|
20240503,145000,234532480,12830,12830,12830,12830,0
|
|
20240503,144900,234532480,12830,12830,12830,12830,0
|
|
20240503,144800,234532480,12830,12830,12830,12830,0
|
|
20240503,144700,234532480,12830,12830,12830,12830,112
|
|
20240503,144600,233095520,12840,12840,12840,12840,27
|
|
20240503,144500,232748840,12830,12830,12830,12830,88
|
|
20240503,144400,231619800,12830,12830,12830,12830,0
|
|
20240503,144300,231619800,12830,12830,12830,12830,3
|
|
20240503,144200,231581310,12820,12820,12820,12820,129
|
|
20240503,144100,229927530,12820,12820,12820,12820,0
|
|
20240503,144000,229927530,12820,12820,12820,12820,0
|
|
20240503,143900,229927530,12820,12820,12820,12820,0
|
|
20240503,143800,229927530,12820,12820,12820,12820,4
|
|
20240503,143700,229876250,12830,12830,12830,12830,0
|
|
20240503,143600,229876250,12830,12830,12830,12830,0
|
|
20240503,143500,229876250,12830,12830,12830,12830,32
|
|
20240503,143400,229465690,12820,12830,12830,12820,308
|
|
20240503,143300,225515140,12830,12830,12830,12830,0
|
|
20240503,143200,225515140,12830,12830,12830,12830,0
|
|
20240503,143100,225515140,12830,12830,12830,12830,0
|
|
20240503,143000,225515140,12830,12830,12830,12830,2
|
|
20240503,142900,225489480,12830,12830,12830,12830,0
|
|
20240503,142800,225489480,12830,12830,12830,12830,0
|
|
20240503,142700,225489480,12830,12830,12830,12830,0
|
|
20240503,142600,225489480,12830,12830,12830,12830,0
|
|
20240503,142500,225489480,12830,12830,12830,12830,0
|
|
20240503,142400,225489480,12830,12830,12830,12830,1
|
|
20240503,142300,225476650,12820,12820,12820,12820,0
|
|
20240503,142200,225476650,12820,12820,12820,12820,1
|
|
20240503,142100,225463830,12820,12830,12830,12820,543
|
|
20240503,142000,218497430,12830,12830,12830,12830,0
|
|
20240503,141900,218497430,12830,12830,12830,12830,0
|
|
20240503,141800,218497430,12830,12830,12830,12830,0
|
|
20240503,141700,218497430,12830,12830,12830,12830,33
|
|
20240503,141600,218074040,12830,12830,12830,12830,0
|
|
20240503,141500,218074040,12830,12830,12830,12830,0
|
|
20240503,141400,218074040,12830,12830,12830,12830,0
|
|
20240503,141300,218074040,12830,12830,12830,12830,0
|
|
20240503,141200,218074040,12830,12830,12830,12830,0
|
|
20240503,141100,218074040,12830,12830,12830,12830,0
|
|
20240503,141000,218074040,12830,12830,12830,12830,0
|
|
20240503,140900,218074040,12830,12830,12830,12830,0
|
|
20240503,140800,218074040,12830,12830,12830,12830,0
|
|
20240503,140700,218074040,12830,12830,12830,12830,0
|
|
20240503,140600,218074040,12830,12830,12830,12830,0
|
|
20240503,140500,218074040,12830,12830,12830,12830,0
|
|
20240503,140400,218074040,12830,12840,12840,12830,61
|
|
20240503,140300,217291400,12840,12840,12840,12840,0
|
|
20240503,140200,217291400,12840,12840,12840,12840,62
|
|
20240503,140100,216495320,12830,12830,12830,12830,0
|
|
20240503,140000,216495320,12830,12830,12830,12830,3
|
|
20240503,135900,216456830,12830,12830,12830,12830,0
|
|
20240503,135800,216456830,12830,12830,12830,12830,0
|
|
20240503,135700,216456830,12830,12830,12830,12830,528
|
|
20240503,135600,209682590,12830,12830,12830,12830,0
|
|
20240503,135500,209682590,12830,12830,12830,12830,17
|
|
20240503,135400,209464480,12830,12830,12830,12830,0
|
|
20240503,135300,209464480,12830,12830,12830,12830,0
|
|
20240503,135200,209464480,12830,12830,12830,12830,2
|
|
20240503,135100,209438820,12830,12830,12830,12830,0
|
|
20240503,135000,209438820,12830,12830,12830,12830,0
|
|
20240503,134900,209438820,12830,12830,12830,12830,0
|
|
20240503,134800,209438820,12830,12830,12830,12830,0
|
|
20240503,134700,209438820,12830,12830,12830,12830,0
|
|
20240503,134600,209438820,12830,12830,12830,12830,0
|
|
20240503,134500,209438820,12830,12830,12830,12830,0
|
|
20240503,134400,209438820,12830,12830,12830,12830,0
|
|
20240503,134300,209438820,12830,12830,12830,12830,30
|
|
20240503,134200,209053920,12840,12840,12840,12840,5
|
|
20240503,134100,208989720,12830,12830,12830,12830,0
|
|
20240503,134000,208989720,12830,12830,12830,12830,0
|
|
20240503,133900,208989720,12830,12830,12830,12830,0
|
|
20240503,133800,208989720,12830,12830,12830,12830,100
|
|
20240503,133700,207706720,12850,12850,12850,12850,0
|
|
20240503,133600,207706720,12850,12850,12850,12850,0
|
|
20240503,133500,207706720,12850,12850,12850,12850,0
|
|
20240503,133400,207706720,12850,12850,12850,12850,21
|
|
20240503,133300,207436870,12850,12850,12850,12850,0
|
|
20240503,133200,207436870,12850,12850,12850,12850,0
|
|
20240503,133100,207436870,12850,12850,12850,12850,7
|
|
20240503,133000,207346920,12830,12830,12830,12830,0
|
|
20240503,132900,207346920,12830,12830,12830,12830,0
|
|
20240503,132800,207346920,12830,12850,12850,12830,256
|
|
20240503,132700,204057740,12850,12840,12850,12830,508
|
|
20240503,132600,197533550,12830,12830,12830,12830,0
|
|
20240503,132500,197533550,12830,12830,12830,12830,0
|
|
20240503,132400,197533550,12830,12830,12830,12830,0
|
|
20240503,132300,197533550,12830,12830,12830,12830,222
|
|
20240503,132200,194685290,12830,12830,12830,12830,0
|
|
20240503,132100,194685290,12830,12830,12830,12830,0
|
|
20240503,132000,194685290,12830,12830,12830,12830,40
|
|
20240503,131900,194172090,12840,12840,12840,12840,0
|
|
20240503,131800,194172090,12840,12840,12840,12840,0
|
|
20240503,131700,194172090,12840,12840,12840,12840,0
|
|
20240503,131600,194172090,12840,12840,12840,12840,0
|
|
20240503,131500,194172090,12840,12840,12840,12840,0
|
|
20240503,131400,194172090,12840,12840,12840,12840,10
|
|
20240503,131300,194043690,12840,12840,12840,12840,0
|
|
20240503,131200,194043690,12840,12840,12840,12840,0
|
|
20240503,131100,194043690,12840,12840,12840,12840,1
|
|
20240503,131000,194030850,12830,12830,12830,12830,0
|
|
20240503,130900,194030850,12830,12830,12830,12830,0
|
|
20240503,130800,194030850,12830,12830,12830,12830,0
|
|
20240503,130700,194030850,12830,12830,12830,12830,0
|
|
20240503,130600,194030850,12830,12830,12830,12830,0
|
|
20240503,130500,194030850,12830,12830,12830,12830,0
|
|
20240503,130400,194030850,12830,12830,12830,12830,0
|
|
20240503,130300,194030850,12830,12830,12830,12830,0
|
|
20240503,130200,194030850,12830,12830,12830,12830,19
|
|
20240503,130100,193787080,12830,12830,12830,12830,0
|
|
20240503,130000,193787080,12830,12830,12830,12830,0
|
|
20240503,125900,193787080,12830,12830,12830,12830,0
|
|
20240503,125800,193787080,12830,12830,12830,12830,0
|
|
20240503,125700,193787080,12830,12830,12830,12830,1
|
|
20240503,125600,193774250,12830,12830,12830,12830,0
|
|
20240503,125500,193774250,12830,12830,12830,12830,0
|
|
20240503,125400,193774250,12830,12830,12830,12830,0
|
|
20240503,125300,193774250,12830,12830,12830,12830,0
|
|
20240503,125200,193774250,12830,12830,12830,12830,0
|
|
20240503,125100,193774250,12830,12830,12830,12830,0
|
|
20240503,125000,193774250,12830,12830,12830,12830,0
|
|
20240503,124900,193774250,12830,12830,12830,12830,1
|
|
20240503,124800,193761420,12830,12830,12830,12830,0
|
|
20240503,124700,193761420,12830,12830,12830,12830,0
|
|
20240503,124600,193761420,12830,12830,12830,12830,0
|
|
20240503,124500,193761420,12830,12830,12830,12830,0
|
|
20240503,124400,193761420,12830,12830,12830,12830,0
|
|
20240503,124300,193761420,12830,12830,12830,12830,0
|
|
20240503,124200,193761420,12830,12830,12830,12830,4
|
|
20240503,124100,193710100,12830,12830,12830,12830,0
|
|
20240503,124000,193710100,12830,12830,12830,12830,0
|
|
20240503,123900,193710100,12830,12830,12830,12830,3
|
|
20240503,123800,193671610,12830,12830,12830,12830,0
|
|
20240503,123700,193671610,12830,12830,12830,12830,0
|
|
20240503,123600,193671610,12830,12830,12830,12830,0
|
|
20240503,123500,193671610,12830,12830,12830,12830,0
|
|
20240503,123400,193671610,12830,12830,12830,12830,1
|
|
20240503,123300,193658780,12830,12830,12830,12830,0
|
|
20240503,123200,193658780,12830,12830,12830,12830,0
|
|
20240503,123100,193658780,12830,12830,12830,12830,0
|
|
20240503,123000,193658780,12830,12830,12830,12830,10
|
|
20240503,122900,193530480,12820,12830,12830,12820,46
|
|
20240503,122800,192940620,12830,12830,12830,12830,0
|
|
20240503,122700,192940620,12830,12830,12830,12830,2
|
|
20240503,122600,192914960,12840,12840,12840,12840,1
|
|
20240503,122500,192902120,12830,12830,12830,12830,0
|
|
20240503,122400,192902120,12830,12830,12830,12830,4
|
|
20240503,122300,192850800,12830,12830,12830,12830,0
|
|
20240503,122200,192850800,12830,12830,12830,12830,1
|
|
20240503,122100,192837970,12840,12840,12840,12840,0
|
|
20240503,122000,192837970,12840,12840,12840,12840,0
|
|
20240503,121900,192837970,12840,12840,12840,12840,10
|
|
20240503,121800,192709570,12840,12840,12840,12840,20
|
|
20240503,121700,192452770,12840,12840,12840,12840,3
|
|
20240503,121600,192414250,12830,12830,12830,12830,0
|
|
20240503,121500,192414250,12830,12830,12830,12830,0
|
|
20240503,121400,192414250,12830,12830,12830,12830,0
|
|
20240503,121300,192414250,12830,12830,12830,12830,0
|
|
20240503,121200,192414250,12830,12830,12830,12830,22
|
|
20240503,121100,192131990,12840,12840,12840,12840,0
|
|
20240503,121000,192131990,12840,12850,12850,12840,2
|
|
20240503,120900,192106300,12830,12830,12830,12830,0
|
|
20240503,120800,192106300,12830,12830,12830,12830,0
|
|
20240503,120700,192106300,12830,12830,12830,12830,0
|
|
20240503,120600,192106300,12830,12830,12830,12830,0
|
|
20240503,120500,192106300,12830,12830,12830,12830,0
|
|
20240503,120400,192106300,12830,12830,12830,12830,0
|
|
20240503,120300,192106300,12830,12830,12830,12830,1
|
|
20240503,120200,192093470,12850,12860,12860,12850,9
|
|
20240503,120100,191977790,12870,12870,12870,12870,100
|
|
20240503,120000,190690790,12870,12870,12870,12870,0
|
|
20240503,115900,190690790,12870,12870,12870,12870,0
|
|
20240503,115800,190690790,12870,12870,12870,12870,2
|
|
20240503,115700,190665050,12870,12870,12870,12870,0
|
|
20240503,115600,190665050,12870,12870,12870,12870,0
|
|
20240503,115500,190665050,12870,12870,12870,12870,0
|
|
20240503,115400,190665050,12870,12870,12870,12870,0
|
|
20240503,115300,190665050,12870,12870,12870,12870,2
|
|
20240503,115200,190639310,12870,12840,12980,12830,151
|
|
20240503,115100,188698610,12830,12830,12830,12830,0
|
|
20240503,115000,188698610,12830,12830,12830,12830,0
|
|
20240503,114900,188698610,12830,12830,12830,12830,0
|
|
20240503,114800,188698610,12830,12830,12830,12830,1
|
|
20240503,114700,188685780,12830,12830,12830,12830,0
|
|
20240503,114600,188685780,12830,12830,12830,12830,0
|
|
20240503,114500,188685780,12830,12900,12980,12830,92
|
|
20240503,114400,187502340,12830,12830,12830,12830,54
|
|
20240503,114300,186809520,12990,12850,12990,12850,350
|
|
20240503,114200,182298490,12850,12850,12850,12850,0
|
|
20240503,114100,182298490,12850,12850,12850,12850,0
|
|
20240503,114000,182298490,12850,12850,12850,12850,0
|
|
20240503,113900,182298490,12850,12850,12850,12850,11
|
|
20240503,113800,182157140,12850,12820,12850,12820,132
|
|
20240503,113700,180462600,12820,12820,12820,12820,2
|
|
20240503,113600,180436960,12820,12820,12820,12820,0
|
|
20240503,113500,180436960,12820,12820,12820,12820,0
|
|
20240503,113400,180436960,12820,12820,12820,12820,0
|
|
20240503,113300,180436960,12820,12820,12820,12820,0
|
|
20240503,113200,180436960,12820,12820,12820,12820,0
|
|
20240503,113100,180436960,12820,12810,12820,12810,4
|
|
20240503,113000,180385710,12810,12810,12810,12810,0
|
|
20240503,112900,180385710,12810,12810,12810,12810,0
|
|
20240503,112800,180385710,12810,12810,12810,12810,1
|
|
20240503,112700,180372900,12790,12790,12790,12790,0
|
|
20240503,112600,180372900,12790,12790,12790,12790,0
|
|
20240503,112500,180372900,12790,12790,12790,12790,7
|
|
20240503,112400,180283370,12790,12790,12790,12790,0
|
|
20240503,112300,180283370,12790,12790,12790,12790,0
|
|
20240503,112200,180283370,12790,12790,12790,12790,9
|
|
20240503,112100,180168260,12790,12790,12790,12790,153
|
|
20240503,112000,178211390,12790,12790,12790,12790,5
|
|
20240503,111900,178147440,12790,12790,12790,12790,0
|
|
20240503,111800,178147440,12790,12790,12790,12790,42
|
|
20240503,111700,177610260,12780,12820,12820,12780,1320
|
|
20240503,111600,160721050,12810,12810,12810,12810,0
|
|
20240503,111500,160721050,12810,12810,12810,12810,0
|
|
20240503,111400,160721050,12810,12810,12810,12810,2
|
|
20240503,111300,160695430,12830,12830,12830,12830,0
|
|
20240503,111200,160695430,12830,12830,12830,12830,13
|
|
20240503,111100,160528640,12820,12820,12820,12820,0
|
|
20240503,111000,160528640,12820,12820,12820,12820,0
|
|
20240503,110900,160528640,12820,12820,12820,12820,114
|
|
20240503,110800,159067160,12820,12820,12820,12820,3
|
|
20240503,110700,159028700,12820,12810,12820,12810,2
|
|
20240503,110600,159003070,12810,12810,12810,12810,17
|
|
20240503,110500,158785300,12810,12810,12810,12810,100
|
|
20240503,110400,157504300,12810,12830,12830,12810,1388
|
|
20240503,110300,139721020,12820,12820,12820,12820,0
|
|
20240503,110200,139721020,12820,12820,12820,12820,0
|
|
20240503,110100,139721020,12820,12820,12820,12820,0
|
|
20240503,110000,139721020,12820,12820,12820,12820,0
|
|
20240503,105900,139721020,12820,12820,12820,12820,0
|
|
20240503,105800,139721020,12820,12820,12820,12820,0
|
|
20240503,105700,139721020,12820,12840,12840,12820,1427
|
|
20240503,105600,121409110,12840,12860,12860,12840,583
|
|
20240503,105500,113917610,12870,12870,12870,12870,18
|
|
20240503,105400,113685950,12890,12890,12890,12890,0
|
|
20240503,105300,113685950,12890,12890,12890,12890,0
|
|
20240503,105200,113685950,12890,12890,12890,12890,0
|
|
20240503,105100,113685950,12890,12890,12890,12890,0
|
|
20240503,105000,113685950,12890,12890,12890,12890,2
|
|
20240503,104900,113660170,12890,12890,12890,12890,0
|
|
20240503,104800,113660170,12890,12890,12890,12890,0
|
|
20240503,104700,113660170,12890,12890,12890,12890,0
|
|
20240503,104600,113660170,12890,12890,12890,12890,0
|
|
20240503,104500,113660170,12890,12890,12890,12890,0
|
|
20240503,104400,113660170,12890,12890,12890,12890,0
|
|
20240503,104300,113660170,12890,12890,12890,12890,0
|
|
20240503,104200,113660170,12890,12890,12890,12890,0
|
|
20240503,104100,113660170,12890,12890,12890,12890,3
|
|
20240503,104000,113621500,12940,12940,12940,12940,0
|
|
20240503,103900,113621500,12940,12940,12940,12940,1
|
|
20240503,103800,113608560,12860,12860,12860,12860,0
|
|
20240503,103700,113608560,12860,12870,12870,12860,6
|
|
20240503,103600,113531390,12860,12870,12870,12860,186
|
|
20240503,103500,111138370,12870,12870,12870,12870,0
|
|
20240503,103400,111138370,12870,12870,12870,12870,0
|
|
20240503,103300,111138370,12870,12870,12870,12870,31
|
|
20240503,103200,110739400,12870,12900,12900,12870,30
|
|
20240503,103100,110352730,12900,12900,12900,12900,0
|
|
20240503,103000,110352730,12900,12900,12900,12900,1
|
|
20240503,102900,110339830,12890,12890,12890,12890,0
|
|
20240503,102800,110339830,12890,12890,12890,12890,2
|
|
20240503,102700,110314050,12900,12900,12900,12900,0
|
|
20240503,102600,110314050,12900,12900,12900,12900,1
|
|
20240503,102500,110301150,12900,12860,12900,12860,317
|
|
20240503,102400,106212850,12860,12860,12860,12860,0
|
|
20240503,102300,106212850,12860,12860,12860,12860,0
|
|
20240503,102200,106212850,12860,12860,12860,12860,0
|
|
20240503,102100,106212850,12860,12860,12860,12860,0
|
|
20240503,102000,106212850,12860,12860,12860,12860,1
|
|
20240503,101900,106199990,12910,12910,12910,12910,0
|
|
20240503,101800,106199990,12910,12910,12910,12910,5
|
|
20240503,101700,106135440,12940,12940,12940,12940,0
|
|
20240503,101600,106135440,12940,12940,12940,12940,0
|
|
20240503,101500,106135440,12940,12940,12940,12940,0
|
|
20240503,101400,106135440,12940,12940,12940,12940,1
|
|
20240503,101300,106122500,12890,12890,12890,12890,0
|
|
20240503,101200,106122500,12890,12890,12890,12890,0
|
|
20240503,101100,106122500,12890,12890,12890,12890,1
|
|
20240503,101000,106109610,12890,12890,12890,12890,32
|
|
20240503,100900,105697130,12840,12900,12900,12840,882
|
|
20240503,100800,94357830,12910,12910,12910,12910,0
|
|
20240503,100700,94357830,12910,12910,12910,12910,28
|
|
20240503,100600,93996350,12900,12900,12900,12900,108
|
|
20240503,100500,92603150,12900,12900,12900,12900,0
|
|
20240503,100400,92603150,12900,12900,12900,12900,0
|
|
20240503,100300,92603150,12900,12900,12900,12900,0
|
|
20240503,100200,92603150,12900,12910,12910,12900,200
|
|
20240503,100100,90021920,12910,12910,12910,12910,0
|
|
20240503,100000,90021920,12910,12990,12990,12910,31
|
|
20240503,095900,89621450,12920,12920,12920,12920,1114
|
|
20240503,095800,75228570,12920,12990,12990,12920,18
|
|
20240503,095700,74995890,12990,12930,12990,12920,22
|
|
20240503,095600,74711510,12940,12940,12940,12940,0
|
|
20240503,095500,74711510,12940,12940,12940,12940,1
|
|
20240503,095400,74698570,12930,12930,12930,12930,0
|
|
20240503,095300,74698570,12930,12910,12930,12910,17
|
|
20240503,095200,74478840,12920,12930,12930,12920,71
|
|
20240503,095100,73561420,12910,12910,12910,12910,0
|
|
20240503,095000,73561420,12910,12910,12910,12910,0
|
|
20240503,094900,73561420,12910,12910,12910,12910,0
|
|
20240503,094800,73561420,12910,12910,12910,12910,5
|
|
20240503,094700,73496870,12910,12910,12910,12910,60
|
|
20240503,094600,72722270,12910,12910,12910,12910,0
|
|
20240503,094500,72722270,12910,12910,12910,12910,6
|
|
20240503,094400,72644810,12910,12910,12910,12910,1
|
|
20240503,094300,72631900,12900,12900,12900,12900,0
|
|
20240503,094200,72631900,12900,12900,12900,12900,0
|
|
20240503,094100,72631900,12900,12910,12910,12900,128
|
|
20240503,094000,70979720,13000,12990,13000,12910,73
|
|
20240503,093900,70033820,12990,13000,13000,12990,11
|
|
20240503,093800,69890920,12990,12970,12990,12970,30
|
|
20240503,093700,69501240,12960,12960,12960,12960,33
|
|
20240503,093600,69073560,12980,12980,12980,12980,3
|
|
20240503,093500,69034620,12870,12880,12950,12870,190
|
|
20240503,093400,66589080,12880,12880,12880,12870,156
|
|
20240503,093300,64580050,12880,12900,12900,12880,945
|
|
20240503,093200,52390750,12910,12970,12970,12910,1085
|
|
20240503,093100,38372180,13000,13000,13000,13000,1
|
|
20240503,093000,38359180,13000,13000,13000,13000,0
|
|
20240503,092900,38359180,13000,13000,13000,13000,4
|
|
20240503,092800,38307180,13030,13030,13030,13030,41
|
|
20240503,092700,37772950,13030,13030,13030,13030,0
|
|
20240503,092600,37772950,13030,13030,13030,13030,0
|
|
20240503,092500,37772950,13030,13030,13030,13030,1
|
|
20240503,092400,37759920,13000,13000,13000,13000,2
|
|
20240503,092300,37733920,13040,13040,13040,13040,0
|
|
20240503,092200,37733920,13040,13040,13040,13040,2
|
|
20240503,092100,37707840,13040,12960,13040,12960,20
|
|
20240503,092000,37447970,12930,12990,12990,12930,373
|
|
20240503,091900,32616070,13040,13040,13040,13040,5
|
|
20240503,091800,32550870,12990,12970,12990,12960,62
|
|
20240503,091700,31746910,12960,12970,12970,12940,371
|
|
20240503,091600,26944390,12970,13000,13040,12970,845
|
|
20240503,091500,15960930,13040,13040,13040,13030,236
|
|
20240503,091400,12885660,13060,13060,13060,13060,15
|
|
20240503,091300,12689760,13060,13040,13060,13040,11
|
|
20240503,091200,12546200,13070,13070,13070,13070,0
|
|
20240503,091100,12546200,13070,13070,13070,13070,0
|
|
20240503,091000,12546200,13070,13070,13070,13070,14
|
|
20240503,090900,12363220,13090,13100,13100,13090,80
|
|
20240503,090800,11315560,13130,13130,13130,13130,0
|
|
20240503,090700,11315560,13130,13100,13130,13100,44
|
|
20240503,090600,10739010,13100,13100,13100,13100,12
|
|
20240503,090500,10581810,13090,13090,13090,13090,0
|
|
20240503,090400,10581810,13090,13090,13090,13080,38
|
|
20240503,090300,10084420,13070,13070,13070,13070,0
|
|
20240503,090200,10084420,13070,13080,13080,13070,202
|
|
20240503,090100,7444190,13070,13060,13070,13030,107
|
|
20240503,090000,6047030,13060,13060,13250,13060,460
|