585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,184200,131273910,3795,3795,3795,3795,156
|
|
20240502,184100,131273910,3795,3795,3795,3795,0
|
|
20240502,184000,131273910,3795,3795,3795,3795,0
|
|
20240502,183900,131273910,3795,3795,3795,3795,0
|
|
20240502,183800,131273910,3795,3795,3795,3795,0
|
|
20240502,183700,131273910,3795,3795,3795,3795,0
|
|
20240502,183600,131273910,3795,3795,3795,3795,0
|
|
20240502,183500,131273910,3795,3795,3795,3795,0
|
|
20240502,183400,131273910,3795,3795,3795,3795,0
|
|
20240502,183300,131273910,3795,3795,3795,3795,0
|
|
20240502,183200,131273910,3795,3795,3795,3795,0
|
|
20240502,183100,131273910,3795,3795,3795,3795,0
|
|
20240502,183000,131273910,3795,3795,3795,3795,0
|
|
20240502,182900,131273910,3795,3795,3795,3795,0
|
|
20240502,182800,131273910,3795,3795,3795,3795,0
|
|
20240502,182700,131273910,3795,3795,3795,3795,0
|
|
20240502,182600,131273910,3795,3795,3795,3795,0
|
|
20240502,182500,131273910,3795,3795,3795,3795,0
|
|
20240502,182400,131273910,3795,3795,3795,3795,0
|
|
20240502,182300,131273910,3795,3795,3795,3795,0
|
|
20240502,182200,131273910,3795,3795,3795,3795,0
|
|
20240502,182100,131273910,3795,3795,3795,3795,0
|
|
20240502,182000,131273910,3795,3795,3795,3795,0
|
|
20240502,181900,131273910,3795,3795,3795,3795,0
|
|
20240502,181800,131273910,3795,3795,3795,3795,0
|
|
20240502,181700,131273910,3795,3795,3795,3795,0
|
|
20240502,181600,131273910,3795,3795,3795,3795,0
|
|
20240502,181500,131273910,3795,3795,3795,3795,0
|
|
20240502,181400,131273910,3795,3795,3795,3795,0
|
|
20240502,181300,131273910,3795,3795,3795,3795,0
|
|
20240502,181200,131273910,3795,3795,3795,3795,156
|
|
20240502,181100,131273910,3795,3795,3795,3795,0
|
|
20240502,181000,131273910,3795,3795,3795,3795,0
|
|
20240502,180900,131273910,3795,3795,3795,3795,0
|
|
20240502,180800,131273910,3795,3795,3795,3795,0
|
|
20240502,180700,131273910,3795,3795,3795,3795,0
|
|
20240502,180600,131273910,3795,3795,3795,3795,0
|
|
20240502,180500,131273910,3795,3795,3795,3795,0
|
|
20240502,180400,131273910,3795,3795,3795,3795,0
|
|
20240502,180300,131273910,3795,3795,3795,3795,0
|
|
20240502,180200,131273910,3795,3795,3795,3795,0
|
|
20240502,180100,131273910,3795,3795,3795,3795,0
|
|
20240502,180000,131273910,3795,3795,3795,3795,0
|
|
20240502,175900,131273910,3795,3795,3795,3795,0
|
|
20240502,175800,131273910,3795,3795,3795,3795,0
|
|
20240502,175700,131273910,3795,3795,3795,3795,0
|
|
20240502,175600,131273910,3795,3795,3795,3795,0
|
|
20240502,175500,131273910,3795,3795,3795,3795,0
|
|
20240502,175400,131273910,3795,3795,3795,3795,0
|
|
20240502,175300,131273910,3795,3795,3795,3795,0
|
|
20240502,175200,131273910,3795,3795,3795,3795,0
|
|
20240502,175100,131273910,3795,3795,3795,3795,0
|
|
20240502,175000,131273910,3795,3795,3795,3795,0
|
|
20240502,174900,131273910,3795,3795,3795,3795,0
|
|
20240502,174800,131273910,3795,3795,3795,3795,0
|
|
20240502,174700,131273910,3795,3795,3795,3795,0
|
|
20240502,174600,131273910,3795,3795,3795,3795,0
|
|
20240502,174500,131273910,3795,3795,3795,3795,0
|
|
20240502,174400,131273910,3795,3795,3795,3795,0
|
|
20240502,174300,131273910,3795,3795,3795,3795,0
|
|
20240502,174200,131273910,3795,3795,3795,3795,156
|
|
20240502,174100,131273910,3795,3795,3795,3795,0
|
|
20240502,174000,131273910,3795,3795,3795,3795,0
|
|
20240502,173900,131273910,3795,3795,3795,3795,0
|
|
20240502,173800,131273910,3795,3795,3795,3795,0
|
|
20240502,173700,131273910,3795,3795,3795,3795,0
|
|
20240502,173600,131273910,3795,3795,3795,3795,0
|
|
20240502,173500,131273910,3795,3795,3795,3795,0
|
|
20240502,173400,131273910,3795,3795,3795,3795,0
|
|
20240502,173300,131273910,3795,3795,3795,3795,0
|
|
20240502,173200,131273910,3795,3795,3795,3795,0
|
|
20240502,173100,131273910,3795,3795,3795,3795,0
|
|
20240502,173000,131273910,3795,3795,3795,3795,0
|
|
20240502,172900,131273910,3795,3795,3795,3795,0
|
|
20240502,172800,131273910,3795,3795,3795,3795,0
|
|
20240502,172700,131273910,3795,3795,3795,3795,0
|
|
20240502,172600,131273910,3795,3795,3795,3795,0
|
|
20240502,172500,131273910,3795,3795,3795,3795,0
|
|
20240502,172400,131273910,3795,3795,3795,3795,0
|
|
20240502,172300,131273910,3795,3795,3795,3795,0
|
|
20240502,172200,131273910,3795,3795,3795,3795,0
|
|
20240502,172100,131273910,3795,3795,3795,3795,0
|
|
20240502,172000,131273910,3795,3795,3795,3795,0
|
|
20240502,171900,131273910,3795,3795,3795,3795,0
|
|
20240502,171800,131273910,3795,3795,3795,3795,0
|
|
20240502,171700,131273910,3795,3795,3795,3795,0
|
|
20240502,171600,131273910,3795,3795,3795,3795,0
|
|
20240502,171500,131273910,3795,3795,3795,3795,0
|
|
20240502,171400,131273910,3795,3795,3795,3795,0
|
|
20240502,171300,131273910,3795,3795,3795,3795,0
|
|
20240502,171200,131273910,3795,3795,3795,3795,156
|
|
20240502,171100,131273910,3795,3795,3795,3795,0
|
|
20240502,171000,131273910,3795,3795,3795,3795,0
|
|
20240502,170900,131273910,3795,3795,3795,3795,0
|
|
20240502,170800,131273910,3795,3795,3795,3795,0
|
|
20240502,170700,131273910,3795,3795,3795,3795,0
|
|
20240502,170600,131273910,3795,3795,3795,3795,0
|
|
20240502,170500,131273910,3795,3795,3795,3795,0
|
|
20240502,170400,131273910,3795,3795,3795,3795,0
|
|
20240502,170300,131273910,3795,3795,3795,3795,0
|
|
20240502,170200,131273910,3795,3795,3795,3795,0
|
|
20240502,170100,131273910,3795,3795,3795,3795,0
|
|
20240502,170000,131273910,3795,3795,3795,3795,0
|
|
20240502,165900,131273910,3795,3795,3795,3795,0
|
|
20240502,165800,131273910,3795,3795,3795,3795,0
|
|
20240502,165700,131273910,3795,3795,3795,3795,0
|
|
20240502,165600,131273910,3795,3795,3795,3795,0
|
|
20240502,165500,131273910,3795,3795,3795,3795,0
|
|
20240502,165400,131273910,3795,3795,3795,3795,0
|
|
20240502,165300,131273910,3795,3795,3795,3795,0
|
|
20240502,165200,131273910,3795,3795,3795,3795,0
|
|
20240502,165100,131273910,3795,3795,3795,3795,0
|
|
20240502,165000,131273910,3795,3795,3795,3795,0
|
|
20240502,164900,131273910,3795,3795,3795,3795,0
|
|
20240502,164800,131273910,3795,3795,3795,3795,0
|
|
20240502,164700,131273910,3795,3795,3795,3795,0
|
|
20240502,164600,131273910,3795,3795,3795,3795,0
|
|
20240502,164500,131273910,3795,3795,3795,3795,0
|
|
20240502,164400,131273910,3795,3795,3795,3795,0
|
|
20240502,164300,131273910,3795,3795,3795,3795,0
|
|
20240502,164200,131273910,3795,3795,3795,3795,156
|
|
20240502,164100,131273910,3795,3795,3795,3795,0
|
|
20240502,164000,131273910,3795,3795,3795,3795,0
|
|
20240502,163900,131273910,3795,3795,3795,3795,0
|
|
20240502,163800,131273910,3795,3795,3795,3795,0
|
|
20240502,163700,131273910,3795,3795,3795,3795,0
|
|
20240502,163600,131273910,3795,3795,3795,3795,0
|
|
20240502,163500,131273910,3795,3795,3795,3795,0
|
|
20240502,163400,131273910,3795,3795,3795,3795,0
|
|
20240502,163300,131273910,3795,3795,3795,3795,0
|
|
20240502,163200,131273910,3795,3795,3795,3795,0
|
|
20240502,163100,131273910,3795,3795,3795,3795,0
|
|
20240502,163000,131273910,3795,3795,3795,3795,0
|
|
20240502,162900,131273910,3795,3795,3795,3795,0
|
|
20240502,162800,131273910,3795,3795,3795,3795,0
|
|
20240502,162700,131273910,3795,3795,3795,3795,0
|
|
20240502,162600,131273910,3795,3795,3795,3795,0
|
|
20240502,162500,131273910,3795,3795,3795,3795,0
|
|
20240502,162400,131273910,3795,3795,3795,3795,0
|
|
20240502,162300,131273910,3795,3795,3795,3795,0
|
|
20240502,162200,131273910,3795,3795,3795,3795,0
|
|
20240502,162100,131273910,3795,3795,3795,3795,0
|
|
20240502,162000,131273910,3795,3795,3795,3795,0
|
|
20240502,161900,131273910,3795,3795,3795,3795,0
|
|
20240502,161800,131273910,3795,3795,3795,3795,0
|
|
20240502,161700,131273910,3795,3795,3795,3795,0
|
|
20240502,161600,131273910,3795,3795,3795,3795,0
|
|
20240502,161500,131273910,3795,3795,3795,3795,0
|
|
20240502,161400,131273910,3795,3795,3795,3795,0
|
|
20240502,161300,131273910,3795,3795,3795,3795,0
|
|
20240502,161200,131273910,3795,3795,3795,3795,156
|
|
20240502,161100,131273910,3795,3795,3795,3795,0
|
|
20240502,161000,131273910,3795,3795,3795,3795,0
|
|
20240502,160900,131273910,3795,3795,3795,3795,0
|
|
20240502,160800,131273910,3795,3795,3795,3795,0
|
|
20240502,160700,131273910,3795,3795,3795,3795,0
|
|
20240502,160600,131273910,3795,3795,3795,3795,0
|
|
20240502,160500,131273910,3795,3795,3795,3795,0
|
|
20240502,160400,131273910,3795,3795,3795,3795,0
|
|
20240502,160300,131273910,3795,3795,3795,3795,0
|
|
20240502,160200,131273910,3795,3795,3795,3795,0
|
|
20240502,160100,131273910,3795,3795,3795,3795,0
|
|
20240502,160000,131273910,3795,3795,3795,3795,0
|
|
20240502,155900,131273910,3795,3795,3795,3795,0
|
|
20240502,155800,131273910,3795,3795,3795,3795,0
|
|
20240502,155700,131273910,3795,3795,3795,3795,0
|
|
20240502,155600,131273910,3795,3795,3795,3795,0
|
|
20240502,155500,131273910,3795,3795,3795,3795,0
|
|
20240502,155400,131273910,3795,3795,3795,3795,0
|
|
20240502,155300,131273910,3795,3795,3795,3795,0
|
|
20240502,155200,131273910,3795,3795,3795,3795,0
|
|
20240502,155100,131273910,3795,3795,3795,3795,0
|
|
20240502,155000,131273910,3795,3795,3795,3795,0
|
|
20240502,154900,131273910,3795,3795,3795,3795,0
|
|
20240502,154800,131273910,3795,3795,3795,3795,0
|
|
20240502,154700,131273910,3795,3795,3795,3795,0
|
|
20240502,154600,131273910,3795,3795,3795,3795,0
|
|
20240502,154500,131273910,3795,3795,3795,3795,0
|
|
20240502,154400,131273910,3795,3795,3795,3795,0
|
|
20240502,154300,131273910,3795,3795,3795,3795,0
|
|
20240502,154200,131273910,3795,3795,3795,3795,156
|
|
20240502,154100,131273910,3795,3795,3795,3795,0
|
|
20240502,154000,131273910,3795,3795,3795,3795,0
|
|
20240502,153900,131273910,3795,3795,3795,3795,0
|
|
20240502,153800,131273910,3795,3795,3795,3795,0
|
|
20240502,153700,131273910,3795,3795,3795,3795,0
|
|
20240502,153600,131273910,3795,3795,3795,3795,0
|
|
20240502,153500,131273910,3795,3795,3795,3795,0
|
|
20240502,153400,131273910,3795,3795,3795,3795,0
|
|
20240502,153300,131273910,3795,3795,3795,3795,0
|
|
20240502,153200,131273910,3795,3795,3795,3795,0
|
|
20240502,153100,131273910,3795,3795,3795,3795,0
|
|
20240502,153000,131273910,3795,3795,3795,3795,156
|
|
20240502,152900,130681890,3790,3790,3790,3790,0
|
|
20240502,152800,130681890,3790,3790,3790,3790,0
|
|
20240502,152700,130681890,3790,3790,3790,3790,0
|
|
20240502,152600,130681890,3790,3790,3790,3790,0
|
|
20240502,152500,130681890,3790,3790,3790,3790,0
|
|
20240502,152400,130681890,3790,3790,3790,3790,0
|
|
20240502,152300,130681890,3790,3790,3790,3790,0
|
|
20240502,152200,130681890,3790,3790,3790,3790,0
|
|
20240502,152100,130681890,3790,3790,3790,3790,0
|
|
20240502,152000,130681890,3790,3790,3790,3790,0
|
|
20240502,151900,130681890,3790,3790,3790,3790,0
|
|
20240502,151800,130681890,3790,3790,3790,3790,0
|
|
20240502,151700,130681890,3790,3790,3790,3790,0
|
|
20240502,151600,130681890,3790,3790,3790,3790,7
|
|
20240502,151500,130655360,3795,3795,3795,3795,0
|
|
20240502,151400,130655360,3795,3795,3795,3795,0
|
|
20240502,151300,130655360,3795,3795,3795,3795,0
|
|
20240502,151200,130655360,3795,3795,3795,3795,0
|
|
20240502,151100,130655360,3795,3795,3795,3795,0
|
|
20240502,151000,130655360,3795,3795,3795,3795,0
|
|
20240502,150900,130655360,3795,3795,3795,3795,0
|
|
20240502,150800,130655360,3795,3790,3795,3790,501
|
|
20240502,150700,128756565,3790,3790,3790,3790,0
|
|
20240502,150600,128756565,3790,3795,3795,3790,33
|
|
20240502,150500,128631335,3795,3795,3795,3795,0
|
|
20240502,150400,128631335,3795,3795,3795,3795,4
|
|
20240502,150300,128616155,3790,3790,3790,3790,0
|
|
20240502,150200,128616155,3790,3785,3790,3785,96
|
|
20240502,150100,128252460,3785,3785,3785,3785,3
|
|
20240502,150000,128241105,3780,3780,3780,3780,12
|
|
20240502,145900,128195745,3785,3785,3785,3785,4
|
|
20240502,145800,128180605,3790,3790,3790,3790,0
|
|
20240502,145700,128180605,3790,3785,3795,3785,26
|
|
20240502,145600,128082150,3785,3785,3785,3785,1
|
|
20240502,145500,128078365,3795,3795,3795,3795,0
|
|
20240502,145400,128078365,3795,3795,3795,3795,0
|
|
20240502,145300,128078365,3795,3795,3795,3795,0
|
|
20240502,145200,128078365,3795,3795,3795,3795,0
|
|
20240502,145100,128078365,3795,3795,3795,3795,0
|
|
20240502,145000,128078365,3795,3795,3795,3795,0
|
|
20240502,144900,128078365,3795,3795,3795,3795,0
|
|
20240502,144800,128078365,3795,3795,3795,3795,0
|
|
20240502,144700,128078365,3795,3795,3795,3795,0
|
|
20240502,144600,128078365,3795,3795,3795,3795,0
|
|
20240502,144500,128078365,3795,3795,3795,3795,0
|
|
20240502,144400,128078365,3795,3785,3795,3785,6
|
|
20240502,144300,128055630,3790,3790,3790,3790,0
|
|
20240502,144200,128055630,3790,3790,3790,3790,0
|
|
20240502,144100,128055630,3790,3790,3790,3790,263
|
|
20240502,144000,127058860,3795,3795,3795,3795,0
|
|
20240502,143900,127058860,3795,3795,3795,3795,0
|
|
20240502,143800,127058860,3795,3795,3795,3795,0
|
|
20240502,143700,127058860,3795,3795,3795,3795,0
|
|
20240502,143600,127058860,3795,3795,3795,3795,0
|
|
20240502,143500,127058860,3795,3795,3795,3795,0
|
|
20240502,143400,127058860,3795,3795,3795,3795,0
|
|
20240502,143300,127058860,3795,3795,3795,3795,0
|
|
20240502,143200,127058860,3795,3795,3795,3795,0
|
|
20240502,143100,127058860,3795,3795,3795,3795,0
|
|
20240502,143000,127058860,3795,3795,3795,3795,0
|
|
20240502,142900,127058860,3795,3795,3795,3795,0
|
|
20240502,142800,127058860,3795,3795,3795,3795,0
|
|
20240502,142700,127058860,3795,3795,3795,3795,0
|
|
20240502,142600,127058860,3795,3795,3795,3795,0
|
|
20240502,142500,127058860,3795,3795,3795,3795,0
|
|
20240502,142400,127058860,3795,3795,3795,3795,2
|
|
20240502,142300,127051270,3770,3770,3770,3770,4
|
|
20240502,142200,127036190,3770,3770,3770,3770,0
|
|
20240502,142100,127036190,3770,3770,3770,3770,42
|
|
20240502,142000,126877850,3780,3780,3780,3780,0
|
|
20240502,141900,126877850,3780,3780,3780,3780,0
|
|
20240502,141800,126877850,3780,3780,3780,3780,0
|
|
20240502,141700,126877850,3780,3780,3780,3780,0
|
|
20240502,141600,126877850,3780,3780,3780,3780,0
|
|
20240502,141500,126877850,3780,3785,3785,3780,26
|
|
20240502,141400,126779490,3785,3780,3785,3780,15
|
|
20240502,141300,126722765,3790,3790,3790,3790,0
|
|
20240502,141200,126722765,3790,3790,3790,3790,0
|
|
20240502,141100,126722765,3790,3790,3790,3790,0
|
|
20240502,141000,126722765,3790,3790,3790,3790,0
|
|
20240502,140900,126722765,3790,3790,3790,3790,0
|
|
20240502,140800,126722765,3790,3790,3790,3790,0
|
|
20240502,140700,126722765,3790,3790,3790,3790,0
|
|
20240502,140600,126722765,3790,3790,3790,3790,0
|
|
20240502,140500,126722765,3790,3790,3790,3790,0
|
|
20240502,140400,126722765,3790,3790,3790,3790,0
|
|
20240502,140300,126722765,3790,3790,3790,3790,0
|
|
20240502,140200,126722765,3790,3790,3790,3790,0
|
|
20240502,140100,126722765,3790,3790,3790,3790,0
|
|
20240502,140000,126722765,3790,3790,3790,3790,0
|
|
20240502,135900,126722765,3790,3790,3790,3790,0
|
|
20240502,135800,126722765,3790,3790,3790,3790,0
|
|
20240502,135700,126722765,3790,3790,3790,3790,0
|
|
20240502,135600,126722765,3790,3790,3790,3790,1
|
|
20240502,135500,126718975,3755,3785,3785,3755,3792
|
|
20240502,135400,112427135,3790,3790,3790,3790,206
|
|
20240502,135300,111646395,3790,3790,3790,3790,0
|
|
20240502,135200,111646395,3790,3790,3790,3790,0
|
|
20240502,135100,111646395,3790,3790,3790,3790,0
|
|
20240502,135000,111646395,3790,3790,3790,3790,0
|
|
20240502,134900,111646395,3790,3790,3790,3790,0
|
|
20240502,134800,111646395,3790,3790,3790,3790,0
|
|
20240502,134700,111646395,3790,3790,3790,3790,0
|
|
20240502,134600,111646395,3790,3790,3790,3790,0
|
|
20240502,134500,111646395,3790,3790,3790,3790,0
|
|
20240502,134400,111646395,3790,3790,3790,3790,0
|
|
20240502,134300,111646395,3790,3790,3790,3790,0
|
|
20240502,134200,111646395,3790,3790,3790,3790,0
|
|
20240502,134100,111646395,3790,3790,3790,3790,0
|
|
20240502,134000,111646395,3790,3790,3790,3790,9
|
|
20240502,133900,111612285,3810,3810,3810,3810,60
|
|
20240502,133800,111383685,3790,3790,3790,3790,41
|
|
20240502,133700,111228295,3785,3785,3785,3785,96
|
|
20240502,133600,110864935,3780,3780,3780,3780,0
|
|
20240502,133500,110864935,3780,3780,3780,3780,2
|
|
20240502,133400,110857375,3780,3780,3780,3780,3
|
|
20240502,133300,110846035,3785,3785,3785,3785,0
|
|
20240502,133200,110846035,3785,3785,3785,3785,1
|
|
20240502,133100,110842250,3775,3775,3775,3775,0
|
|
20240502,133000,110842250,3775,3775,3775,3775,0
|
|
20240502,132900,110842250,3775,3775,3775,3775,148
|
|
20240502,132800,110283550,3780,3780,3780,3780,0
|
|
20240502,132700,110283550,3780,3780,3780,3780,7
|
|
20240502,132600,110257090,3785,3785,3785,3785,0
|
|
20240502,132500,110257090,3785,3785,3785,3785,0
|
|
20240502,132400,110257090,3785,3785,3785,3785,0
|
|
20240502,132300,110257090,3785,3785,3785,3785,0
|
|
20240502,132200,110257090,3785,3785,3785,3785,0
|
|
20240502,132100,110257090,3785,3785,3785,3785,5
|
|
20240502,132000,110238165,3785,3785,3785,3785,0
|
|
20240502,131900,110238165,3785,3785,3785,3785,1
|
|
20240502,131800,110234380,3790,3790,3790,3790,0
|
|
20240502,131700,110234380,3790,3790,3790,3790,0
|
|
20240502,131600,110234380,3790,3790,3790,3790,79
|
|
20240502,131500,109934970,3810,3810,3810,3810,0
|
|
20240502,131400,109934970,3810,3810,3810,3810,0
|
|
20240502,131300,109934970,3810,3810,3810,3810,3
|
|
20240502,131200,109923540,3820,3820,3820,3820,0
|
|
20240502,131100,109923540,3820,3800,3820,3800,1000
|
|
20240502,131000,106115320,3800,3790,3800,3790,1000
|
|
20240502,130900,102317890,3775,3775,3775,3775,0
|
|
20240502,130800,102317890,3775,3775,3775,3775,0
|
|
20240502,130700,102317890,3775,3775,3775,3775,0
|
|
20240502,130600,102317890,3775,3775,3775,3775,0
|
|
20240502,130500,102317890,3775,3775,3775,3775,0
|
|
20240502,130400,102317890,3775,3775,3775,3775,0
|
|
20240502,130300,102317890,3775,3775,3775,3775,0
|
|
20240502,130200,102317890,3775,3775,3775,3775,3
|
|
20240502,130100,102306565,3775,3775,3775,3775,2
|
|
20240502,130000,102299015,3775,3775,3775,3775,42
|
|
20240502,125900,102140465,3775,3775,3775,3775,23
|
|
20240502,125800,102053640,3775,3775,3775,3775,0
|
|
20240502,125700,102053640,3775,3775,3775,3775,0
|
|
20240502,125600,102053640,3775,3775,3775,3775,22
|
|
20240502,125500,101970590,3780,3780,3780,3780,0
|
|
20240502,125400,101970590,3780,3780,3780,3780,2
|
|
20240502,125300,101963030,3790,3790,3790,3790,0
|
|
20240502,125200,101963030,3790,3790,3790,3790,0
|
|
20240502,125100,101963030,3790,3790,3790,3790,0
|
|
20240502,125000,101963030,3790,3790,3790,3790,0
|
|
20240502,124900,101963030,3790,3790,3790,3790,0
|
|
20240502,124800,101963030,3790,3790,3790,3790,0
|
|
20240502,124700,101963030,3790,3785,3790,3785,100
|
|
20240502,124600,101584250,3800,3800,3800,3800,0
|
|
20240502,124500,101584250,3800,3800,3800,3800,0
|
|
20240502,124400,101584250,3800,3800,3800,3800,0
|
|
20240502,124300,101584250,3800,3800,3800,3800,0
|
|
20240502,124200,101584250,3800,3780,3800,3780,201
|
|
20240502,124100,100822985,3760,3755,3795,3755,372
|
|
20240502,124000,99419875,3760,3760,3760,3760,0
|
|
20240502,123900,99419875,3760,3760,3760,3760,20
|
|
20240502,123800,99344675,3755,3755,3755,3755,0
|
|
20240502,123700,99344675,3755,3755,3755,3755,942
|
|
20240502,123600,95807465,3755,3755,3755,3755,10
|
|
20240502,123500,95769915,3750,3750,3750,3750,22
|
|
20240502,123400,95687415,3755,3755,3755,3755,50
|
|
20240502,123300,95499665,3755,3755,3755,3755,490
|
|
20240502,123200,93659715,3755,3755,3755,3755,23
|
|
20240502,123100,93573350,3760,3760,3760,3760,1
|
|
20240502,123000,93569590,3760,3760,3760,3760,1
|
|
20240502,122900,93565830,3755,3760,3760,3755,25
|
|
20240502,122800,93471940,3755,3755,3755,3755,0
|
|
20240502,122700,93471940,3755,3755,3755,3755,0
|
|
20240502,122600,93471940,3755,3755,3755,3755,22
|
|
20240502,122500,93389330,3755,3755,3755,3755,0
|
|
20240502,122400,93389330,3755,3755,3755,3755,0
|
|
20240502,122300,93389330,3755,3755,3755,3755,22
|
|
20240502,122200,93306720,3760,3760,3760,3760,0
|
|
20240502,122100,93306720,3760,3760,3760,3760,0
|
|
20240502,122000,93306720,3760,3760,3760,3760,1
|
|
20240502,121900,93302960,3755,3755,3755,3755,0
|
|
20240502,121800,93302960,3755,3755,3755,3755,0
|
|
20240502,121700,93302960,3755,3755,3755,3755,0
|
|
20240502,121600,93302960,3755,3755,3755,3755,0
|
|
20240502,121500,93302960,3755,3750,3755,3750,73
|
|
20240502,121400,93029145,3755,3755,3755,3750,574
|
|
20240502,121300,90873885,3755,3755,3755,3755,1268
|
|
20240502,121200,86112545,3760,3760,3760,3760,2444
|
|
20240502,121100,76923105,3760,3760,3760,3760,22
|
|
20240502,121000,76840385,3760,3760,3760,3760,0
|
|
20240502,120900,76840385,3760,3760,3760,3760,0
|
|
20240502,120800,76840385,3760,3760,3760,3760,22
|
|
20240502,120700,76757665,3765,3765,3765,3765,2
|
|
20240502,120600,76750135,3765,3765,3765,3765,8
|
|
20240502,120500,76720015,3760,3760,3760,3760,22
|
|
20240502,120400,76637295,3760,3760,3760,3760,0
|
|
20240502,120300,76637295,3760,3760,3760,3760,0
|
|
20240502,120200,76637295,3760,3760,3760,3760,1
|
|
20240502,120100,76633535,3760,3760,3760,3760,0
|
|
20240502,120000,76633535,3760,3760,3760,3760,569
|
|
20240502,115900,74494095,3760,3755,3760,3755,180
|
|
20240502,115800,73817405,3760,3760,3760,3760,0
|
|
20240502,115700,73817405,3760,3760,3760,3760,1
|
|
20240502,115600,73813645,3755,3755,3755,3755,0
|
|
20240502,115500,73813645,3755,3755,3755,3755,23
|
|
20240502,115400,73727280,3760,3760,3760,3760,3
|
|
20240502,115300,73716000,3755,3755,3755,3755,0
|
|
20240502,115200,73716000,3755,3755,3755,3755,23
|
|
20240502,115100,73629635,3760,3760,3760,3760,1
|
|
20240502,115000,73625875,3760,3760,3760,3760,0
|
|
20240502,114900,73625875,3760,3755,3760,3755,27
|
|
20240502,114800,73524465,3755,3755,3755,3755,0
|
|
20240502,114700,73524465,3755,3755,3755,3755,0
|
|
20240502,114600,73524465,3755,3755,3755,3755,22
|
|
20240502,114500,73441855,3755,3755,3755,3755,0
|
|
20240502,114400,73441855,3755,3755,3755,3755,0
|
|
20240502,114300,73441855,3755,3760,3760,3755,233
|
|
20240502,114200,72565885,3760,3760,3760,3760,195
|
|
20240502,114100,71832685,3755,3755,3755,3755,0
|
|
20240502,114000,71832685,3755,3755,3755,3755,22
|
|
20240502,113900,71750075,3755,3755,3755,3755,0
|
|
20240502,113800,71750075,3755,3755,3755,3755,0
|
|
20240502,113700,71750075,3755,3760,3760,3755,27
|
|
20240502,113600,71648665,3755,3755,3755,3755,0
|
|
20240502,113500,71648665,3755,3755,3755,3755,200
|
|
20240502,113400,70897665,3755,3755,3755,3755,22
|
|
20240502,113300,70815055,3755,3755,3755,3755,0
|
|
20240502,113200,70815055,3755,3755,3755,3755,0
|
|
20240502,113100,70815055,3755,3755,3755,3755,234
|
|
20240502,113000,69936385,3755,3755,3755,3755,0
|
|
20240502,112900,69936385,3755,3755,3755,3755,0
|
|
20240502,112800,69936385,3755,3755,3755,3755,22
|
|
20240502,112700,69853775,3760,3760,3760,3760,74
|
|
20240502,112600,69575535,3760,3760,3760,3760,0
|
|
20240502,112500,69575535,3760,3760,3760,3760,50
|
|
20240502,112400,69387535,3760,3760,3760,3760,0
|
|
20240502,112300,69387535,3760,3760,3760,3760,38
|
|
20240502,112200,69244655,3765,3765,3765,3765,0
|
|
20240502,112100,69244655,3765,3765,3765,3765,0
|
|
20240502,112000,69244655,3765,3765,3765,3765,0
|
|
20240502,111900,69244655,3765,3765,3765,3765,6
|
|
20240502,111800,69222065,3765,3765,3765,3765,0
|
|
20240502,111700,69222065,3765,3765,3765,3765,0
|
|
20240502,111600,69222065,3765,3770,3770,3765,23
|
|
20240502,111500,69135465,3765,3765,3765,3765,22
|
|
20240502,111400,69052635,3765,3765,3765,3765,0
|
|
20240502,111300,69052635,3765,3765,3765,3765,0
|
|
20240502,111200,69052635,3765,3765,3765,3765,50
|
|
20240502,111100,68864385,3750,3750,3750,3750,0
|
|
20240502,111000,68864385,3750,3755,3755,3750,501
|
|
20240502,110900,66985385,3755,3755,3755,3755,1
|
|
20240502,110800,66981630,3750,3750,3750,3750,0
|
|
20240502,110700,66981630,3750,3750,3750,3750,22
|
|
20240502,110600,66899130,3750,3750,3750,3750,0
|
|
20240502,110500,66899130,3750,3750,3750,3750,0
|
|
20240502,110400,66899130,3750,3750,3750,3750,246
|
|
20240502,110300,65976630,3755,3755,3755,3755,353
|
|
20240502,110200,64651115,3755,3755,3755,3755,5
|
|
20240502,110100,64632340,3755,3755,3755,3755,507
|
|
20240502,110000,62728555,3755,3755,3755,3755,0
|
|
20240502,105900,62728555,3755,3785,3785,3755,1101
|
|
20240502,105800,58593890,3765,3765,3765,3765,100
|
|
20240502,105700,58217390,3800,3760,3800,3760,1869
|
|
20240502,105600,51148570,3760,3760,3760,3760,0
|
|
20240502,105500,51148570,3760,3760,3760,3760,1
|
|
20240502,105400,51144810,3755,3755,3755,3755,0
|
|
20240502,105300,51144810,3755,3755,3755,3755,2400
|
|
20240502,105200,42132810,3760,3760,3760,3760,0
|
|
20240502,105100,42132810,3760,3760,3760,3760,22
|
|
20240502,105000,42050090,3755,3755,3755,3755,0
|
|
20240502,104900,42050090,3755,3755,3755,3755,22
|
|
20240502,104800,41967480,3760,3760,3760,3760,1
|
|
20240502,104700,41963720,3760,3760,3760,3760,5
|
|
20240502,104600,41944920,3760,3760,3760,3760,0
|
|
20240502,104500,41944920,3760,3760,3760,3760,7
|
|
20240502,104400,41918600,3765,3765,3765,3765,0
|
|
20240502,104300,41918600,3765,3765,3765,3765,0
|
|
20240502,104200,41918600,3765,3765,3765,3765,18
|
|
20240502,104100,41850830,3765,3765,3765,3765,0
|
|
20240502,104000,41850830,3765,3765,3765,3765,0
|
|
20240502,103900,41850830,3765,3765,3765,3765,22
|
|
20240502,103800,41768000,3765,3765,3765,3765,0
|
|
20240502,103700,41768000,3765,3765,3765,3765,14
|
|
20240502,103600,41715290,3760,3760,3760,3760,22
|
|
20240502,103500,41632570,3765,3765,3765,3765,8
|
|
20240502,103400,41602450,3770,3770,3770,3770,0
|
|
20240502,103300,41602450,3770,3770,3770,3770,0
|
|
20240502,103200,41602450,3770,3770,3770,3770,0
|
|
20240502,103100,41602450,3770,3755,3770,3755,67
|
|
20240502,103000,41350850,3755,3755,3755,3755,216
|
|
20240502,102900,40539770,3760,3760,3760,3760,100
|
|
20240502,102800,40163770,3760,3765,3765,3760,2080
|
|
20240502,102700,32340210,3770,3770,3770,3770,39
|
|
20240502,102600,32193180,3770,3770,3770,3770,0
|
|
20240502,102500,32193180,3770,3770,3770,3770,0
|
|
20240502,102400,32193180,3770,3770,3770,3770,0
|
|
20240502,102300,32193180,3770,3770,3770,3770,0
|
|
20240502,102200,32193180,3770,3770,3770,3770,0
|
|
20240502,102100,32193180,3770,3770,3770,3770,0
|
|
20240502,102000,32193180,3770,3770,3770,3770,0
|
|
20240502,101900,32193180,3770,3770,3770,3770,0
|
|
20240502,101800,32193180,3770,3765,3770,3765,868
|
|
20240502,101700,28920930,3770,3770,3770,3770,1
|
|
20240502,101600,28917160,3765,3765,3765,3765,0
|
|
20240502,101500,28917160,3765,3765,3765,3765,22
|
|
20240502,101400,28834330,3765,3765,3765,3765,0
|
|
20240502,101300,28834330,3765,3765,3765,3765,6
|
|
20240502,101200,28811740,3760,3760,3760,3760,22
|
|
20240502,101100,28729020,3760,3760,3760,3760,688
|
|
20240502,101000,26142140,3760,3760,3760,3760,0
|
|
20240502,100900,26142140,3760,3760,3760,3760,22
|
|
20240502,100800,26059420,3765,3765,3765,3765,15
|
|
20240502,100700,26002945,3765,3765,3765,3765,0
|
|
20240502,100600,26002945,3765,3765,3765,3765,2
|
|
20240502,100500,25995415,3770,3770,3770,3770,2
|
|
20240502,100400,25987875,3760,3765,3765,3760,1016
|
|
20240502,100300,22167660,3765,3765,3765,3765,20
|
|
20240502,100200,22092360,3760,3760,3760,3760,2000
|
|
20240502,100100,14572360,3765,3765,3765,3765,0
|
|
20240502,100000,14572360,3765,3770,3770,3765,137
|
|
20240502,095900,14056405,3765,3765,3765,3765,0
|
|
20240502,095800,14056405,3765,3765,3765,3765,0
|
|
20240502,095700,14056405,3765,3765,3765,3765,22
|
|
20240502,095600,13973575,3770,3770,3770,3770,0
|
|
20240502,095500,13973575,3770,3770,3770,3770,1
|
|
20240502,095400,13969805,3765,3765,3765,3765,22
|
|
20240502,095300,13886975,3765,3765,3765,3765,21
|
|
20240502,095200,13807910,3765,3765,3765,3765,0
|
|
20240502,095100,13807910,3765,3760,3765,3760,64
|
|
20240502,095000,13567060,3765,3765,3765,3765,0
|
|
20240502,094900,13567060,3765,3765,3765,3765,11
|
|
20240502,094800,13525645,3760,3760,3760,3760,22
|
|
20240502,094700,13442925,3765,3765,3765,3765,96
|
|
20240502,094600,13081485,3770,3770,3770,3770,1
|
|
20240502,094500,13077715,3765,3765,3765,3765,22
|
|
20240502,094400,12994885,3765,3770,3770,3765,81
|
|
20240502,094300,12689870,3770,3770,3770,3770,0
|
|
20240502,094200,12689870,3770,3770,3770,3770,131
|
|
20240502,094100,12196000,3770,3770,3770,3770,0
|
|
20240502,094000,12196000,3770,3770,3770,3770,0
|
|
20240502,093900,12196000,3770,3770,3770,3770,22
|
|
20240502,093800,12113060,3770,3770,3770,3770,3
|
|
20240502,093700,12101750,3775,3770,3775,3770,17
|
|
20240502,093600,12037650,3770,3770,3770,3770,107
|
|
20240502,093500,11634260,3770,3770,3770,3770,0
|
|
20240502,093400,11634260,3770,3770,3770,3770,0
|
|
20240502,093300,11634260,3770,3770,3770,3770,0
|
|
20240502,093200,11634260,3770,3770,3770,3770,22
|
|
20240502,093100,11551320,3775,3775,3775,3775,0
|
|
20240502,093000,11551320,3775,3775,3775,3775,40
|
|
20240502,092900,11400320,3770,3775,3775,3770,91
|
|
20240502,092800,11056910,3775,3775,3775,3775,2
|
|
20240502,092700,11049360,3770,3770,3770,3770,0
|
|
20240502,092600,11049360,3770,3770,3770,3770,22
|
|
20240502,092500,10966420,3770,3770,3770,3770,0
|
|
20240502,092400,10966420,3770,3775,3775,3770,1107
|
|
20240502,092300,6790680,3775,3775,3780,3775,143
|
|
20240502,092200,6250850,3775,3775,3775,3775,100
|
|
20240502,092100,5873350,3775,3775,3775,3775,0
|
|
20240502,092000,5873350,3775,3775,3775,3775,22
|
|
20240502,091900,5790300,3780,3780,3780,3780,2
|
|
20240502,091800,5782740,3775,3775,3775,3775,100
|
|
20240502,091700,5405240,3775,3775,3775,3775,422
|
|
20240502,091600,3812190,3775,3775,3775,3775,59
|
|
20240502,091500,3589465,3775,3775,3775,3775,0
|
|
20240502,091400,3589465,3775,3775,3775,3775,160
|
|
20240502,091300,2985465,3780,3780,3780,3780,11
|
|
20240502,091200,2943885,3780,3785,3785,3780,64
|
|
20240502,091100,2701850,3780,3785,3785,3780,124
|
|
20240502,091000,2232630,3790,3790,3790,3790,0
|
|
20240502,090900,2232630,3790,3790,3790,3790,20
|
|
20240502,090800,2156830,3790,3790,3790,3790,0
|
|
20240502,090700,2156830,3790,3790,3790,3790,0
|
|
20240502,090600,2156830,3790,3790,3790,3790,200
|
|
20240502,090500,1398830,3785,3785,3785,3785,42
|
|
20240502,090400,1239860,3790,3790,3790,3790,0
|
|
20240502,090300,1239860,3790,3790,3790,3790,2
|
|
20240502,090200,1232280,3780,3780,3780,3780,0
|
|
20240502,090100,1232280,3780,3780,3780,3780,300
|
|
20240502,090000,98280,3780,3780,3780,3780,26
|