588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,184500,46848150,6590,6590,6590,6590,72
|
|
20240502,184400,46848150,6590,6590,6590,6590,0
|
|
20240502,184300,46848150,6590,6590,6590,6590,0
|
|
20240502,184200,46848150,6590,6590,6590,6590,0
|
|
20240502,184100,46848150,6590,6590,6590,6590,0
|
|
20240502,184000,46848150,6590,6590,6590,6590,0
|
|
20240502,183900,46848150,6590,6590,6590,6590,0
|
|
20240502,183800,46848150,6590,6590,6590,6590,0
|
|
20240502,183700,46848150,6590,6590,6590,6590,0
|
|
20240502,183600,46848150,6590,6590,6590,6590,0
|
|
20240502,183500,46848150,6590,6590,6590,6590,0
|
|
20240502,183400,46848150,6590,6590,6590,6590,0
|
|
20240502,183300,46848150,6590,6590,6590,6590,0
|
|
20240502,183200,46848150,6590,6590,6590,6590,0
|
|
20240502,183100,46848150,6590,6590,6590,6590,0
|
|
20240502,183000,46848150,6590,6590,6590,6590,0
|
|
20240502,182900,46848150,6590,6590,6590,6590,0
|
|
20240502,182800,46848150,6590,6590,6590,6590,0
|
|
20240502,182700,46848150,6590,6590,6590,6590,0
|
|
20240502,182600,46848150,6590,6590,6590,6590,0
|
|
20240502,182500,46848150,6590,6590,6590,6590,0
|
|
20240502,182400,46848150,6590,6590,6590,6590,0
|
|
20240502,182300,46848150,6590,6590,6590,6590,0
|
|
20240502,182200,46848150,6590,6590,6590,6590,0
|
|
20240502,182100,46848150,6590,6590,6590,6590,0
|
|
20240502,182000,46848150,6590,6590,6590,6590,0
|
|
20240502,181900,46848150,6590,6590,6590,6590,0
|
|
20240502,181800,46848150,6590,6590,6590,6590,0
|
|
20240502,181700,46848150,6590,6590,6590,6590,0
|
|
20240502,181600,46848150,6590,6590,6590,6590,0
|
|
20240502,181500,46848150,6590,6590,6590,6590,72
|
|
20240502,181400,46848150,6590,6590,6590,6590,0
|
|
20240502,181300,46848150,6590,6590,6590,6590,0
|
|
20240502,181200,46848150,6590,6590,6590,6590,0
|
|
20240502,181100,46848150,6590,6590,6590,6590,0
|
|
20240502,181000,46848150,6590,6590,6590,6590,0
|
|
20240502,180900,46848150,6590,6590,6590,6590,0
|
|
20240502,180800,46848150,6590,6590,6590,6590,0
|
|
20240502,180700,46848150,6590,6590,6590,6590,0
|
|
20240502,180600,46848150,6590,6590,6590,6590,0
|
|
20240502,180500,46848150,6590,6590,6590,6590,0
|
|
20240502,180400,46848150,6590,6590,6590,6590,0
|
|
20240502,180300,46848150,6590,6590,6590,6590,0
|
|
20240502,180200,46848150,6590,6590,6590,6590,0
|
|
20240502,180100,46848150,6590,6590,6590,6590,0
|
|
20240502,180000,46848150,6590,6590,6590,6590,0
|
|
20240502,175900,46848150,6590,6590,6590,6590,0
|
|
20240502,175800,46848150,6590,6590,6590,6590,0
|
|
20240502,175700,46848150,6590,6590,6590,6590,0
|
|
20240502,175600,46848150,6590,6590,6590,6590,0
|
|
20240502,175500,46848150,6590,6590,6590,6590,0
|
|
20240502,175400,46848150,6590,6590,6590,6590,0
|
|
20240502,175300,46848150,6590,6590,6590,6590,0
|
|
20240502,175200,46848150,6590,6590,6590,6590,0
|
|
20240502,175100,46848150,6590,6590,6590,6590,0
|
|
20240502,175000,46848150,6590,6590,6590,6590,0
|
|
20240502,174900,46848150,6590,6590,6590,6590,0
|
|
20240502,174800,46848150,6590,6590,6590,6590,0
|
|
20240502,174700,46848150,6590,6590,6590,6590,0
|
|
20240502,174600,46848150,6590,6590,6590,6590,0
|
|
20240502,174500,46848150,6590,6590,6590,6590,72
|
|
20240502,174400,46848150,6590,6590,6590,6590,0
|
|
20240502,174300,46848150,6590,6590,6590,6590,0
|
|
20240502,174200,46848150,6590,6590,6590,6590,0
|
|
20240502,174100,46848150,6590,6590,6590,6590,0
|
|
20240502,174000,46848150,6590,6590,6590,6590,0
|
|
20240502,173900,46848150,6590,6590,6590,6590,0
|
|
20240502,173800,46848150,6590,6590,6590,6590,0
|
|
20240502,173700,46848150,6590,6590,6590,6590,0
|
|
20240502,173600,46848150,6590,6590,6590,6590,0
|
|
20240502,173500,46848150,6590,6590,6590,6590,0
|
|
20240502,173400,46848150,6590,6590,6590,6590,0
|
|
20240502,173300,46848150,6590,6590,6590,6590,0
|
|
20240502,173200,46848150,6590,6590,6590,6590,0
|
|
20240502,173100,46848150,6590,6590,6590,6590,0
|
|
20240502,173000,46848150,6590,6590,6590,6590,0
|
|
20240502,172900,46848150,6590,6590,6590,6590,0
|
|
20240502,172800,46848150,6590,6590,6590,6590,0
|
|
20240502,172700,46848150,6590,6590,6590,6590,0
|
|
20240502,172600,46848150,6590,6590,6590,6590,0
|
|
20240502,172500,46848150,6590,6590,6590,6590,0
|
|
20240502,172400,46848150,6590,6590,6590,6590,0
|
|
20240502,172300,46848150,6590,6590,6590,6590,0
|
|
20240502,172200,46848150,6590,6590,6590,6590,0
|
|
20240502,172100,46848150,6590,6590,6590,6590,0
|
|
20240502,172000,46848150,6590,6590,6590,6590,0
|
|
20240502,171900,46848150,6590,6590,6590,6590,0
|
|
20240502,171800,46848150,6590,6590,6590,6590,0
|
|
20240502,171700,46848150,6590,6590,6590,6590,0
|
|
20240502,171600,46848150,6590,6590,6590,6590,0
|
|
20240502,171500,46848150,6590,6590,6590,6590,72
|
|
20240502,171400,46848150,6590,6590,6590,6590,0
|
|
20240502,171300,46848150,6590,6590,6590,6590,0
|
|
20240502,171200,46848150,6590,6590,6590,6590,0
|
|
20240502,171100,46848150,6590,6590,6590,6590,0
|
|
20240502,171000,46848150,6590,6590,6590,6590,0
|
|
20240502,170900,46848150,6590,6590,6590,6590,0
|
|
20240502,170800,46848150,6590,6590,6590,6590,0
|
|
20240502,170700,46848150,6590,6590,6590,6590,0
|
|
20240502,170600,46848150,6590,6590,6590,6590,0
|
|
20240502,170500,46848150,6590,6590,6590,6590,0
|
|
20240502,170400,46848150,6590,6590,6590,6590,0
|
|
20240502,170300,46848150,6590,6590,6590,6590,0
|
|
20240502,170200,46848150,6590,6590,6590,6590,0
|
|
20240502,170100,46848150,6590,6590,6590,6590,0
|
|
20240502,170000,46848150,6590,6590,6590,6590,0
|
|
20240502,165900,46848150,6590,6590,6590,6590,0
|
|
20240502,165800,46848150,6590,6590,6590,6590,0
|
|
20240502,165700,46848150,6590,6590,6590,6590,0
|
|
20240502,165600,46848150,6590,6590,6590,6590,0
|
|
20240502,165500,46848150,6590,6590,6590,6590,0
|
|
20240502,165400,46848150,6590,6590,6590,6590,0
|
|
20240502,165300,46848150,6590,6590,6590,6590,0
|
|
20240502,165200,46848150,6590,6590,6590,6590,0
|
|
20240502,165100,46848150,6590,6590,6590,6590,0
|
|
20240502,165000,46848150,6590,6590,6590,6590,0
|
|
20240502,164900,46848150,6590,6590,6590,6590,0
|
|
20240502,164800,46848150,6590,6590,6590,6590,0
|
|
20240502,164700,46848150,6590,6590,6590,6590,0
|
|
20240502,164600,46848150,6590,6590,6590,6590,0
|
|
20240502,164500,46848150,6590,6590,6590,6590,72
|
|
20240502,164400,46848150,6590,6590,6590,6590,0
|
|
20240502,164300,46848150,6590,6590,6590,6590,0
|
|
20240502,164200,46848150,6590,6590,6590,6590,0
|
|
20240502,164100,46848150,6590,6590,6590,6590,0
|
|
20240502,164000,46848150,6590,6590,6590,6590,0
|
|
20240502,163900,46848150,6590,6590,6590,6590,0
|
|
20240502,163800,46848150,6590,6590,6590,6590,0
|
|
20240502,163700,46848150,6590,6590,6590,6590,0
|
|
20240502,163600,46848150,6590,6590,6590,6590,0
|
|
20240502,163500,46848150,6590,6590,6590,6590,0
|
|
20240502,163400,46848150,6590,6590,6590,6590,0
|
|
20240502,163300,46848150,6590,6590,6590,6590,0
|
|
20240502,163200,46848150,6590,6590,6590,6590,0
|
|
20240502,163100,46848150,6590,6590,6590,6590,0
|
|
20240502,163000,46848150,6590,6590,6590,6590,0
|
|
20240502,162900,46848150,6590,6590,6590,6590,0
|
|
20240502,162800,46848150,6590,6590,6590,6590,0
|
|
20240502,162700,46848150,6590,6590,6590,6590,0
|
|
20240502,162600,46848150,6590,6590,6590,6590,0
|
|
20240502,162500,46848150,6590,6590,6590,6590,0
|
|
20240502,162400,46848150,6590,6590,6590,6590,0
|
|
20240502,162300,46848150,6590,6590,6590,6590,0
|
|
20240502,162200,46848150,6590,6590,6590,6590,0
|
|
20240502,162100,46848150,6590,6590,6590,6590,0
|
|
20240502,162000,46848150,6590,6590,6590,6590,0
|
|
20240502,161900,46848150,6590,6590,6590,6590,0
|
|
20240502,161800,46848150,6590,6590,6590,6590,0
|
|
20240502,161700,46848150,6590,6590,6590,6590,0
|
|
20240502,161600,46848150,6590,6590,6590,6590,0
|
|
20240502,161500,46848150,6590,6590,6590,6590,72
|
|
20240502,161400,46848150,6590,6590,6590,6590,0
|
|
20240502,161300,46848150,6590,6590,6590,6590,0
|
|
20240502,161200,46848150,6590,6590,6590,6590,0
|
|
20240502,161100,46848150,6590,6590,6590,6590,0
|
|
20240502,161000,46848150,6590,6590,6590,6590,0
|
|
20240502,160900,46848150,6590,6590,6590,6590,0
|
|
20240502,160800,46848150,6590,6590,6590,6590,0
|
|
20240502,160700,46848150,6590,6590,6590,6590,0
|
|
20240502,160600,46848150,6590,6590,6590,6590,0
|
|
20240502,160500,46848150,6590,6590,6590,6590,0
|
|
20240502,160400,46848150,6590,6590,6590,6590,0
|
|
20240502,160300,46848150,6590,6590,6590,6590,0
|
|
20240502,160200,46848150,6590,6590,6590,6590,0
|
|
20240502,160100,46848150,6590,6590,6590,6590,0
|
|
20240502,160000,46848150,6590,6590,6590,6590,0
|
|
20240502,155900,46848150,6590,6590,6590,6590,0
|
|
20240502,155800,46848150,6590,6590,6590,6590,0
|
|
20240502,155700,46848150,6590,6590,6590,6590,0
|
|
20240502,155600,46848150,6590,6590,6590,6590,0
|
|
20240502,155500,46848150,6590,6590,6590,6590,0
|
|
20240502,155400,46848150,6590,6590,6590,6590,0
|
|
20240502,155300,46848150,6590,6590,6590,6590,0
|
|
20240502,155200,46848150,6590,6590,6590,6590,0
|
|
20240502,155100,46848150,6590,6590,6590,6590,0
|
|
20240502,155000,46848150,6590,6590,6590,6590,0
|
|
20240502,154900,46848150,6590,6590,6590,6590,0
|
|
20240502,154800,46848150,6590,6590,6590,6590,0
|
|
20240502,154700,46848150,6590,6590,6590,6590,0
|
|
20240502,154600,46848150,6590,6590,6590,6590,0
|
|
20240502,154500,46848150,6590,6590,6590,6590,72
|
|
20240502,154400,46848150,6590,6590,6590,6590,0
|
|
20240502,154300,46848150,6590,6590,6590,6590,0
|
|
20240502,154200,46848150,6590,6590,6590,6590,0
|
|
20240502,154100,46848150,6590,6590,6590,6590,0
|
|
20240502,154000,46848150,6590,6590,6590,6590,0
|
|
20240502,153900,46848150,6590,6590,6590,6590,0
|
|
20240502,153800,46848150,6590,6590,6590,6590,0
|
|
20240502,153700,46848150,6590,6590,6590,6590,0
|
|
20240502,153600,46848150,6590,6590,6590,6590,0
|
|
20240502,153500,46848150,6590,6590,6590,6590,0
|
|
20240502,153400,46848150,6590,6590,6590,6590,0
|
|
20240502,153300,46848150,6590,6590,6590,6590,0
|
|
20240502,153200,46848150,6590,6590,6590,6590,0
|
|
20240502,153100,46848150,6590,6590,6590,6590,0
|
|
20240502,153000,46848150,6590,6590,6590,6590,72
|
|
20240502,152900,46373670,6590,6590,6590,6590,0
|
|
20240502,152800,46373670,6590,6590,6590,6590,0
|
|
20240502,152700,46373670,6590,6590,6590,6590,0
|
|
20240502,152600,46373670,6590,6590,6590,6590,0
|
|
20240502,152500,46373670,6590,6590,6590,6590,0
|
|
20240502,152400,46373670,6590,6590,6590,6590,0
|
|
20240502,152300,46373670,6590,6590,6590,6590,0
|
|
20240502,152200,46373670,6590,6590,6590,6590,0
|
|
20240502,152100,46373670,6590,6590,6590,6590,0
|
|
20240502,152000,46373670,6590,6590,6590,6590,0
|
|
20240502,151900,46373670,6590,6590,6590,6590,0
|
|
20240502,151800,46373670,6590,6590,6590,6590,0
|
|
20240502,151700,46373670,6590,6590,6590,6590,0
|
|
20240502,151600,46373670,6590,6590,6590,6590,0
|
|
20240502,151500,46373670,6590,6590,6590,6590,3
|
|
20240502,151400,46353900,6590,6590,6590,6590,4
|
|
20240502,151300,46327540,6580,6580,6580,6580,3
|
|
20240502,151200,46307800,6580,6580,6580,6580,0
|
|
20240502,151100,46307800,6580,6580,6580,6580,0
|
|
20240502,151000,46307800,6580,6580,6580,6580,0
|
|
20240502,150900,46307800,6580,6580,6580,6580,0
|
|
20240502,150800,46307800,6580,6580,6580,6580,0
|
|
20240502,150700,46307800,6580,6580,6580,6580,35
|
|
20240502,150600,46077500,6580,6580,6580,6580,0
|
|
20240502,150500,46077500,6580,6580,6580,6580,0
|
|
20240502,150400,46077500,6580,6580,6580,6580,0
|
|
20240502,150300,46077500,6580,6580,6580,6580,10
|
|
20240502,150200,46011700,6580,6580,6580,6580,0
|
|
20240502,150100,46011700,6580,6580,6580,6580,0
|
|
20240502,150000,46011700,6580,6580,6580,6580,0
|
|
20240502,145900,46011700,6580,6580,6580,6580,0
|
|
20240502,145800,46011700,6580,6580,6580,6580,0
|
|
20240502,145700,46011700,6580,6580,6580,6580,0
|
|
20240502,145600,46011700,6580,6570,6580,6570,40
|
|
20240502,145500,45748890,6570,6570,6570,6570,1
|
|
20240502,145400,45742320,6580,6580,6580,6580,0
|
|
20240502,145300,45742320,6580,6580,6580,6580,0
|
|
20240502,145200,45742320,6580,6580,6580,6580,0
|
|
20240502,145100,45742320,6580,6580,6580,6580,3
|
|
20240502,145000,45722580,6580,6580,6580,6580,0
|
|
20240502,144900,45722580,6580,6580,6580,6580,0
|
|
20240502,144800,45722580,6580,6580,6580,6580,0
|
|
20240502,144700,45722580,6580,6580,6580,6580,0
|
|
20240502,144600,45722580,6580,6580,6580,6580,0
|
|
20240502,144500,45722580,6580,6580,6580,6580,0
|
|
20240502,144400,45722580,6580,6580,6580,6580,0
|
|
20240502,144300,45722580,6580,6580,6580,6580,0
|
|
20240502,144200,45722580,6580,6580,6580,6580,0
|
|
20240502,144100,45722580,6580,6580,6580,6580,0
|
|
20240502,144000,45722580,6580,6580,6580,6580,0
|
|
20240502,143900,45722580,6580,6580,6580,6580,0
|
|
20240502,143800,45722580,6580,6580,6580,6580,1
|
|
20240502,143700,45716000,6580,6580,6580,6580,0
|
|
20240502,143600,45716000,6580,6580,6580,6580,16
|
|
20240502,143500,45610720,6570,6570,6570,6570,0
|
|
20240502,143400,45610720,6570,6570,6570,6570,0
|
|
20240502,143300,45610720,6570,6570,6570,6570,0
|
|
20240502,143200,45610720,6570,6570,6570,6570,0
|
|
20240502,143100,45610720,6570,6570,6570,6570,0
|
|
20240502,143000,45610720,6570,6570,6570,6570,0
|
|
20240502,142900,45610720,6570,6570,6570,6570,0
|
|
20240502,142800,45610720,6570,6570,6570,6570,470
|
|
20240502,142700,42522820,6570,6570,6570,6570,0
|
|
20240502,142600,42522820,6570,6570,6570,6570,0
|
|
20240502,142500,42522820,6570,6570,6570,6570,0
|
|
20240502,142400,42522820,6570,6570,6570,6570,0
|
|
20240502,142300,42522820,6570,6570,6570,6570,0
|
|
20240502,142200,42522820,6570,6570,6570,6570,0
|
|
20240502,142100,42522820,6570,6570,6570,6570,0
|
|
20240502,142000,42522820,6570,6570,6570,6570,0
|
|
20240502,141900,42522820,6570,6570,6570,6570,0
|
|
20240502,141800,42522820,6570,6570,6570,6570,0
|
|
20240502,141700,42522820,6570,6570,6570,6570,0
|
|
20240502,141600,42522820,6570,6570,6570,6570,0
|
|
20240502,141500,42522820,6570,6570,6570,6570,0
|
|
20240502,141400,42522820,6570,6570,6570,6570,0
|
|
20240502,141300,42522820,6570,6570,6570,6570,0
|
|
20240502,141200,42522820,6570,6570,6570,6570,0
|
|
20240502,141100,42522820,6570,6570,6570,6570,0
|
|
20240502,141000,42522820,6570,6570,6570,6570,0
|
|
20240502,140900,42522820,6570,6570,6570,6570,0
|
|
20240502,140800,42522820,6570,6570,6570,6570,0
|
|
20240502,140700,42522820,6570,6570,6570,6570,0
|
|
20240502,140600,42522820,6570,6570,6570,6570,10
|
|
20240502,140500,42457120,6580,6580,6580,6580,0
|
|
20240502,140400,42457120,6580,6580,6580,6580,0
|
|
20240502,140300,42457120,6580,6580,6580,6580,0
|
|
20240502,140200,42457120,6580,6580,6580,6580,0
|
|
20240502,140100,42457120,6580,6580,6580,6580,60
|
|
20240502,140000,42062320,6570,6570,6570,6570,0
|
|
20240502,135900,42062320,6570,6570,6570,6570,0
|
|
20240502,135800,42062320,6570,6570,6570,6570,0
|
|
20240502,135700,42062320,6570,6570,6570,6570,0
|
|
20240502,135600,42062320,6570,6570,6570,6570,0
|
|
20240502,135500,42062320,6570,6570,6570,6570,0
|
|
20240502,135400,42062320,6570,6570,6570,6570,0
|
|
20240502,135300,42062320,6570,6580,6580,6570,380
|
|
20240502,135200,39563320,6590,6590,6590,6590,0
|
|
20240502,135100,39563320,6590,6590,6590,6590,0
|
|
20240502,135000,39563320,6590,6590,6590,6590,0
|
|
20240502,134900,39563320,6590,6590,6590,6590,0
|
|
20240502,134800,39563320,6590,6590,6590,6590,0
|
|
20240502,134700,39563320,6590,6590,6590,6590,0
|
|
20240502,134600,39563320,6590,6590,6590,6590,0
|
|
20240502,134500,39563320,6590,6590,6590,6590,0
|
|
20240502,134400,39563320,6590,6590,6590,6590,1
|
|
20240502,134300,39556730,6590,6590,6590,6590,1
|
|
20240502,134200,39550140,6590,6590,6590,6590,0
|
|
20240502,134100,39550140,6590,6590,6590,6590,0
|
|
20240502,134000,39550140,6590,6590,6590,6590,0
|
|
20240502,133900,39550140,6590,6590,6590,6590,0
|
|
20240502,133800,39550140,6590,6590,6590,6590,0
|
|
20240502,133700,39550140,6590,6590,6590,6590,0
|
|
20240502,133600,39550140,6590,6590,6590,6590,1
|
|
20240502,133500,39543550,6590,6590,6590,6590,0
|
|
20240502,133400,39543550,6590,6590,6590,6590,0
|
|
20240502,133300,39543550,6590,6590,6590,6590,0
|
|
20240502,133200,39543550,6590,6590,6590,6590,0
|
|
20240502,133100,39543550,6590,6590,6590,6590,0
|
|
20240502,133000,39543550,6590,6580,6590,6580,155
|
|
20240502,132900,38523640,6590,6590,6590,6590,0
|
|
20240502,132800,38523640,6590,6590,6590,6590,0
|
|
20240502,132700,38523640,6590,6590,6590,6590,0
|
|
20240502,132600,38523640,6590,6590,6590,6590,0
|
|
20240502,132500,38523640,6590,6590,6590,6590,0
|
|
20240502,132400,38523640,6590,6590,6590,6590,0
|
|
20240502,132300,38523640,6590,6590,6590,6590,0
|
|
20240502,132200,38523640,6590,6590,6590,6590,0
|
|
20240502,132100,38523640,6590,6590,6590,6590,0
|
|
20240502,132000,38523640,6590,6590,6590,6590,29
|
|
20240502,131900,38332530,6590,6590,6590,6590,0
|
|
20240502,131800,38332530,6590,6590,6590,6590,0
|
|
20240502,131700,38332530,6590,6590,6590,6590,0
|
|
20240502,131600,38332530,6590,6590,6590,6590,0
|
|
20240502,131500,38332530,6590,6590,6590,6590,0
|
|
20240502,131400,38332530,6590,6590,6590,6590,6
|
|
20240502,131300,38292990,6580,6580,6580,6580,0
|
|
20240502,131200,38292990,6580,6580,6580,6580,0
|
|
20240502,131100,38292990,6580,6580,6580,6580,0
|
|
20240502,131000,38292990,6580,6580,6580,6580,0
|
|
20240502,130900,38292990,6580,6580,6580,6580,0
|
|
20240502,130800,38292990,6580,6580,6580,6580,0
|
|
20240502,130700,38292990,6580,6580,6580,6580,0
|
|
20240502,130600,38292990,6580,6580,6580,6580,0
|
|
20240502,130500,38292990,6580,6580,6580,6580,0
|
|
20240502,130400,38292990,6580,6580,6580,6580,0
|
|
20240502,130300,38292990,6580,6580,6580,6580,0
|
|
20240502,130200,38292990,6580,6580,6580,6580,0
|
|
20240502,130100,38292990,6580,6580,6580,6580,2
|
|
20240502,130000,38279830,6580,6580,6580,6580,0
|
|
20240502,125900,38279830,6580,6580,6580,6580,0
|
|
20240502,125800,38279830,6580,6580,6580,6580,280
|
|
20240502,125700,36437430,6600,6590,6600,6590,133
|
|
20240502,125600,35560950,6590,6590,6590,6590,0
|
|
20240502,125500,35560950,6590,6590,6590,6590,0
|
|
20240502,125400,35560950,6590,6590,6590,6590,0
|
|
20240502,125300,35560950,6590,6590,6590,6590,52
|
|
20240502,125200,35218270,6590,6590,6590,6590,0
|
|
20240502,125100,35218270,6590,6590,6590,6590,0
|
|
20240502,125000,35218270,6590,6590,6590,6590,0
|
|
20240502,124900,35218270,6590,6590,6590,6590,0
|
|
20240502,124800,35218270,6590,6590,6590,6590,0
|
|
20240502,124700,35218270,6590,6590,6590,6590,0
|
|
20240502,124600,35218270,6590,6590,6590,6590,0
|
|
20240502,124500,35218270,6590,6590,6590,6590,0
|
|
20240502,124400,35218270,6590,6590,6590,6590,0
|
|
20240502,124300,35218270,6590,6590,6590,6590,0
|
|
20240502,124200,35218270,6590,6590,6590,6590,0
|
|
20240502,124100,35218270,6590,6590,6590,6590,0
|
|
20240502,124000,35218270,6590,6590,6590,6590,0
|
|
20240502,123900,35218270,6590,6590,6590,6590,0
|
|
20240502,123800,35218270,6590,6590,6590,6590,0
|
|
20240502,123700,35218270,6590,6590,6590,6590,0
|
|
20240502,123600,35218270,6590,6590,6590,6590,0
|
|
20240502,123500,35218270,6590,6590,6590,6590,0
|
|
20240502,123400,35218270,6590,6590,6590,6590,7
|
|
20240502,123300,35172140,6590,6600,6600,6590,58
|
|
20240502,123200,34789870,6600,6590,6600,6590,356
|
|
20240502,123100,32440280,6590,6590,6590,6590,4
|
|
20240502,123000,32413920,6580,6590,6590,6580,122
|
|
20240502,122900,31610510,6590,6590,6590,6590,127
|
|
20240502,122800,30773580,6590,6590,6590,6590,0
|
|
20240502,122700,30773580,6590,6590,6590,6590,0
|
|
20240502,122600,30773580,6590,6590,6590,6590,0
|
|
20240502,122500,30773580,6590,6590,6590,6590,0
|
|
20240502,122400,30773580,6590,6590,6590,6590,0
|
|
20240502,122300,30773580,6590,6590,6590,6590,23
|
|
20240502,122200,30622010,6590,6590,6590,6590,0
|
|
20240502,122100,30622010,6590,6590,6590,6590,0
|
|
20240502,122000,30622010,6590,6590,6590,6590,183
|
|
20240502,121900,29416040,6600,6600,6600,6600,0
|
|
20240502,121800,29416040,6600,6600,6600,6600,0
|
|
20240502,121700,29416040,6600,6600,6600,6600,0
|
|
20240502,121600,29416040,6600,6600,6600,6600,0
|
|
20240502,121500,29416040,6600,6600,6600,6600,15
|
|
20240502,121400,29317040,6590,6590,6590,6590,0
|
|
20240502,121300,29317040,6590,6590,6590,6590,0
|
|
20240502,121200,29317040,6590,6590,6590,6590,0
|
|
20240502,121100,29317040,6590,6590,6590,6590,0
|
|
20240502,121000,29317040,6590,6590,6590,6590,34
|
|
20240502,120900,29092980,6600,6600,6600,6600,0
|
|
20240502,120800,29092980,6600,6600,6600,6600,0
|
|
20240502,120700,29092980,6600,6600,6600,6600,0
|
|
20240502,120600,29092980,6600,6600,6600,6600,0
|
|
20240502,120500,29092980,6600,6600,6600,6600,0
|
|
20240502,120400,29092980,6600,6600,6600,6600,0
|
|
20240502,120300,29092980,6600,6600,6600,6600,0
|
|
20240502,120200,29092980,6600,6600,6600,6600,0
|
|
20240502,120100,29092980,6600,6600,6600,6600,0
|
|
20240502,120000,29092980,6600,6600,6600,6600,1
|
|
20240502,115900,29086380,6600,6600,6600,6600,0
|
|
20240502,115800,29086380,6600,6600,6600,6600,22
|
|
20240502,115700,28941180,6590,6590,6590,6590,0
|
|
20240502,115600,28941180,6590,6590,6590,6590,0
|
|
20240502,115500,28941180,6590,6590,6590,6590,0
|
|
20240502,115400,28941180,6590,6590,6590,6590,0
|
|
20240502,115300,28941180,6590,6590,6590,6590,0
|
|
20240502,115200,28941180,6590,6590,6590,6590,0
|
|
20240502,115100,28941180,6590,6590,6590,6590,0
|
|
20240502,115000,28941180,6590,6590,6590,6590,0
|
|
20240502,114900,28941180,6590,6590,6590,6590,0
|
|
20240502,114800,28941180,6590,6590,6590,6590,0
|
|
20240502,114700,28941180,6590,6590,6590,6590,0
|
|
20240502,114600,28941180,6590,6590,6590,6590,70
|
|
20240502,114500,28479880,6590,6590,6590,6590,0
|
|
20240502,114400,28479880,6590,6590,6590,6590,0
|
|
20240502,114300,28479880,6590,6590,6590,6590,15
|
|
20240502,114200,28381030,6590,6590,6590,6590,0
|
|
20240502,114100,28381030,6590,6590,6590,6590,0
|
|
20240502,114000,28381030,6590,6590,6590,6590,0
|
|
20240502,113900,28381030,6590,6590,6590,6590,0
|
|
20240502,113800,28381030,6590,6590,6590,6590,0
|
|
20240502,113700,28381030,6590,6590,6590,6590,0
|
|
20240502,113600,28381030,6590,6590,6590,6590,0
|
|
20240502,113500,28381030,6590,6590,6590,6590,0
|
|
20240502,113400,28381030,6590,6590,6590,6590,0
|
|
20240502,113300,28381030,6590,6590,6590,6590,0
|
|
20240502,113200,28381030,6590,6590,6590,6590,0
|
|
20240502,113100,28381030,6590,6590,6590,6590,0
|
|
20240502,113000,28381030,6590,6590,6590,6590,0
|
|
20240502,112900,28381030,6590,6590,6590,6590,0
|
|
20240502,112800,28381030,6590,6590,6590,6590,0
|
|
20240502,112700,28381030,6590,6590,6590,6590,0
|
|
20240502,112600,28381030,6590,6590,6590,6590,23
|
|
20240502,112500,28229460,6590,6590,6590,6590,0
|
|
20240502,112400,28229460,6590,6590,6590,6590,0
|
|
20240502,112300,28229460,6590,6590,6590,6590,0
|
|
20240502,112200,28229460,6590,6590,6590,6590,62
|
|
20240502,112100,27820880,6590,6590,6590,6590,0
|
|
20240502,112000,27820880,6590,6590,6590,6590,100
|
|
20240502,111900,27161880,6600,6590,6600,6590,27
|
|
20240502,111800,26983770,6590,6590,6590,6590,0
|
|
20240502,111700,26983770,6590,6590,6590,6590,0
|
|
20240502,111600,26983770,6590,6590,6590,6590,0
|
|
20240502,111500,26983770,6590,6590,6590,6590,15
|
|
20240502,111400,26884920,6570,6570,6570,6570,0
|
|
20240502,111300,26884920,6570,6570,6570,6570,0
|
|
20240502,111200,26884920,6570,6570,6570,6570,0
|
|
20240502,111100,26884920,6570,6570,6570,6570,0
|
|
20240502,111000,26884920,6570,6570,6570,6570,0
|
|
20240502,110900,26884920,6570,6570,6570,6570,0
|
|
20240502,110800,26884920,6570,6570,6570,6570,0
|
|
20240502,110700,26884920,6570,6570,6570,6570,1
|
|
20240502,110600,26878350,6580,6580,6580,6580,6
|
|
20240502,110500,26838870,6580,6580,6580,6580,0
|
|
20240502,110400,26838870,6580,6580,6580,6580,1
|
|
20240502,110300,26832290,6580,6580,6580,6580,7
|
|
20240502,110200,26786230,6590,6590,6590,6590,0
|
|
20240502,110100,26786230,6590,6590,6590,6590,0
|
|
20240502,110000,26786230,6590,6590,6590,6590,0
|
|
20240502,105900,26786230,6590,6590,6590,6590,0
|
|
20240502,105800,26786230,6590,6590,6590,6590,0
|
|
20240502,105700,26786230,6590,6590,6590,6590,0
|
|
20240502,105600,26786230,6590,6590,6590,6590,0
|
|
20240502,105500,26786230,6590,6590,6590,6590,0
|
|
20240502,105400,26786230,6590,6590,6590,6590,0
|
|
20240502,105300,26786230,6590,6590,6590,6590,174
|
|
20240502,105200,25639570,6590,6590,6590,6590,0
|
|
20240502,105100,25639570,6590,6590,6590,6590,0
|
|
20240502,105000,25639570,6590,6590,6590,6590,0
|
|
20240502,104900,25639570,6590,6590,6590,6590,0
|
|
20240502,104800,25639570,6590,6590,6590,6590,0
|
|
20240502,104700,25639570,6590,6590,6590,6590,0
|
|
20240502,104600,25639570,6590,6590,6590,6590,68
|
|
20240502,104500,25191450,6590,6590,6590,6590,0
|
|
20240502,104400,25191450,6590,6590,6590,6590,0
|
|
20240502,104300,25191450,6590,6590,6590,6590,0
|
|
20240502,104200,25191450,6590,6590,6590,6590,0
|
|
20240502,104100,25191450,6590,6590,6590,6590,0
|
|
20240502,104000,25191450,6590,6590,6590,6590,0
|
|
20240502,103900,25191450,6590,6590,6590,6590,0
|
|
20240502,103800,25191450,6590,6590,6590,6590,16
|
|
20240502,103700,25086010,6590,6590,6590,6590,0
|
|
20240502,103600,25086010,6590,6590,6590,6590,0
|
|
20240502,103500,25086010,6590,6590,6590,6590,0
|
|
20240502,103400,25086010,6590,6590,6590,6590,0
|
|
20240502,103300,25086010,6590,6590,6590,6590,0
|
|
20240502,103200,25086010,6590,6590,6590,6590,0
|
|
20240502,103100,25086010,6590,6590,6590,6590,0
|
|
20240502,103000,25086010,6590,6590,6590,6590,0
|
|
20240502,102900,25086010,6590,6590,6590,6590,137
|
|
20240502,102800,24183180,6590,6590,6590,6590,0
|
|
20240502,102700,24183180,6590,6590,6590,6590,0
|
|
20240502,102600,24183180,6590,6590,6590,6590,0
|
|
20240502,102500,24183180,6590,6590,6590,6590,0
|
|
20240502,102400,24183180,6590,6590,6590,6590,0
|
|
20240502,102300,24183180,6590,6590,6590,6590,0
|
|
20240502,102200,24183180,6590,6590,6590,6590,0
|
|
20240502,102100,24183180,6590,6590,6590,6590,0
|
|
20240502,102000,24183180,6590,6590,6590,6590,183
|
|
20240502,101900,22977210,6600,6600,6600,6600,0
|
|
20240502,101800,22977210,6600,6600,6600,6600,0
|
|
20240502,101700,22977210,6600,6600,6600,6600,6
|
|
20240502,101600,22937610,6600,6600,6600,6600,6
|
|
20240502,101500,22898010,6600,6600,6600,6600,15
|
|
20240502,101400,22799010,6600,6600,6600,6600,36
|
|
20240502,101300,22561410,6600,6600,6600,6600,0
|
|
20240502,101200,22561410,6600,6600,6600,6600,23
|
|
20240502,101100,22409610,6600,6600,6600,6600,0
|
|
20240502,101000,22409610,6600,6600,6600,6600,0
|
|
20240502,100900,22409610,6600,6600,6600,6600,0
|
|
20240502,100800,22409610,6600,6600,6600,6600,0
|
|
20240502,100700,22409610,6600,6600,6600,6600,1
|
|
20240502,100600,22403010,6600,6600,6600,6600,0
|
|
20240502,100500,22403010,6600,6600,6600,6600,0
|
|
20240502,100400,22403010,6600,6600,6600,6600,2
|
|
20240502,100300,22389810,6600,6600,6600,6600,0
|
|
20240502,100200,22389810,6600,6600,6600,6600,0
|
|
20240502,100100,22389810,6600,6600,6600,6600,0
|
|
20240502,100000,22389810,6600,6600,6600,6600,0
|
|
20240502,095900,22389810,6600,6600,6600,6600,0
|
|
20240502,095800,22389810,6600,6600,6600,6600,0
|
|
20240502,095700,22389810,6600,6600,6600,6600,0
|
|
20240502,095600,22389810,6600,6600,6600,6600,0
|
|
20240502,095500,22389810,6600,6600,6600,6600,0
|
|
20240502,095400,22389810,6600,6600,6600,6600,0
|
|
20240502,095300,22389810,6600,6600,6600,6600,0
|
|
20240502,095200,22389810,6600,6600,6600,6600,21
|
|
20240502,095100,22251210,6600,6600,6600,6600,0
|
|
20240502,095000,22251210,6600,6600,6600,6600,0
|
|
20240502,094900,22251210,6600,6590,6600,6590,300
|
|
20240502,094800,20272540,6590,6590,6590,6590,0
|
|
20240502,094700,20272540,6590,6590,6590,6590,0
|
|
20240502,094600,20272540,6590,6590,6590,6590,0
|
|
20240502,094500,20272540,6590,6590,6590,6590,0
|
|
20240502,094400,20272540,6590,6590,6590,6590,0
|
|
20240502,094300,20272540,6590,6590,6590,6590,0
|
|
20240502,094200,20272540,6590,6590,6590,6590,0
|
|
20240502,094100,20272540,6590,6590,6590,6590,0
|
|
20240502,094000,20272540,6590,6590,6590,6590,25
|
|
20240502,093900,20107790,6580,6580,6580,6580,6
|
|
20240502,093800,20068310,6570,6570,6570,6570,0
|
|
20240502,093700,20068310,6570,6570,6570,6570,0
|
|
20240502,093600,20068310,6570,6570,6570,6570,14
|
|
20240502,093500,19976330,6530,6530,6530,6530,0
|
|
20240502,093400,19976330,6530,6530,6530,6530,0
|
|
20240502,093300,19976330,6530,6530,6530,6530,0
|
|
20240502,093200,19976330,6530,6530,6530,6530,0
|
|
20240502,093100,19976330,6530,6530,6530,6530,0
|
|
20240502,093000,19976330,6530,6530,6530,6530,0
|
|
20240502,092900,19976330,6530,6530,6530,6530,0
|
|
20240502,092800,19976330,6530,6570,6570,6530,100
|
|
20240502,092700,19321550,6580,6580,6580,6580,0
|
|
20240502,092600,19321550,6580,6580,6580,6580,0
|
|
20240502,092500,19321550,6580,6560,6580,6560,11
|
|
20240502,092400,19249350,6560,6560,6560,6560,1
|
|
20240502,092300,19242790,6550,6550,6550,6550,0
|
|
20240502,092200,19242790,6550,6530,6550,6530,484
|
|
20240502,092100,16082050,6520,6520,6520,6520,0
|
|
20240502,092000,16082050,6520,6520,6520,6520,184
|
|
20240502,091900,14882370,6530,6530,6530,6530,8
|
|
20240502,091800,14830130,6510,6510,6510,6510,0
|
|
20240502,091700,14830130,6510,6510,6510,6510,4
|
|
20240502,091600,14804090,6510,6540,6540,6500,716
|
|
20240502,091500,10141480,6550,6560,6560,6550,17
|
|
20240502,091400,10029980,6570,6570,6570,6570,0
|
|
20240502,091300,10029980,6570,6570,6570,6570,0
|
|
20240502,091200,10029980,6570,6570,6570,6570,0
|
|
20240502,091100,10029980,6570,6580,6580,6570,894
|
|
20240502,091000,4150700,6590,6590,6590,6590,0
|
|
20240502,090900,4150700,6590,6590,6590,6590,0
|
|
20240502,090800,4150700,6590,6590,6590,6590,0
|
|
20240502,090700,4150700,6590,6590,6590,6590,1
|
|
20240502,090600,4144110,6580,6580,6580,6580,6
|
|
20240502,090500,4104630,6580,6580,6580,6580,11
|
|
20240502,090400,4032250,6580,6590,6590,6580,10
|
|
20240502,090300,3966430,6580,6580,6580,6580,0
|
|
20240502,090200,3966430,6580,6580,6580,6580,0
|
|
20240502,090100,3966430,6580,6580,6580,6580,0
|
|
20240502,090000,3966430,6580,6580,6600,6580,469
|