589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,184600,96107830,6570,6570,6570,6570,371
|
|
20240503,184500,96107830,6570,6570,6570,6570,0
|
|
20240503,184400,96107830,6570,6570,6570,6570,0
|
|
20240503,184300,96107830,6570,6570,6570,6570,0
|
|
20240503,184200,96107830,6570,6570,6570,6570,0
|
|
20240503,184100,96107830,6570,6570,6570,6570,0
|
|
20240503,184000,96107830,6570,6570,6570,6570,0
|
|
20240503,183900,96107830,6570,6570,6570,6570,0
|
|
20240503,183800,96107830,6570,6570,6570,6570,0
|
|
20240503,183700,96107830,6570,6570,6570,6570,0
|
|
20240503,183600,96107830,6570,6570,6570,6570,0
|
|
20240503,183500,96107830,6570,6570,6570,6570,0
|
|
20240503,183400,96107830,6570,6570,6570,6570,0
|
|
20240503,183300,96107830,6570,6570,6570,6570,0
|
|
20240503,183200,96107830,6570,6570,6570,6570,0
|
|
20240503,183100,96107830,6570,6570,6570,6570,0
|
|
20240503,183000,96107830,6570,6570,6570,6570,0
|
|
20240503,182900,96107830,6570,6570,6570,6570,0
|
|
20240503,182800,96107830,6570,6570,6570,6570,0
|
|
20240503,182700,96107830,6570,6570,6570,6570,0
|
|
20240503,182600,96107830,6570,6570,6570,6570,0
|
|
20240503,182500,96107830,6570,6570,6570,6570,0
|
|
20240503,182400,96107830,6570,6570,6570,6570,0
|
|
20240503,182300,96107830,6570,6570,6570,6570,0
|
|
20240503,182200,96107830,6570,6570,6570,6570,0
|
|
20240503,182100,96107830,6570,6570,6570,6570,0
|
|
20240503,182000,96107830,6570,6570,6570,6570,0
|
|
20240503,181900,96107830,6570,6570,6570,6570,0
|
|
20240503,181800,96107830,6570,6570,6570,6570,0
|
|
20240503,181700,96107830,6570,6570,6570,6570,0
|
|
20240503,181600,96107830,6570,6570,6570,6570,371
|
|
20240503,181500,96107830,6570,6570,6570,6570,0
|
|
20240503,181400,96107830,6570,6570,6570,6570,0
|
|
20240503,181300,96107830,6570,6570,6570,6570,0
|
|
20240503,181200,96107830,6570,6570,6570,6570,0
|
|
20240503,181100,96107830,6570,6570,6570,6570,0
|
|
20240503,181000,96107830,6570,6570,6570,6570,0
|
|
20240503,180900,96107830,6570,6570,6570,6570,0
|
|
20240503,180800,96107830,6570,6570,6570,6570,0
|
|
20240503,180700,96107830,6570,6570,6570,6570,0
|
|
20240503,180600,96107830,6570,6570,6570,6570,0
|
|
20240503,180500,96107830,6570,6570,6570,6570,0
|
|
20240503,180400,96107830,6570,6570,6570,6570,0
|
|
20240503,180300,96107830,6570,6570,6570,6570,0
|
|
20240503,180200,96107830,6570,6570,6570,6570,0
|
|
20240503,180100,96107830,6570,6570,6570,6570,0
|
|
20240503,180000,96107830,6570,6570,6570,6570,0
|
|
20240503,175900,96107830,6570,6570,6570,6570,0
|
|
20240503,175800,96107830,6570,6570,6570,6570,0
|
|
20240503,175700,96107830,6570,6570,6570,6570,0
|
|
20240503,175600,96107830,6570,6570,6570,6570,0
|
|
20240503,175500,96107830,6570,6570,6570,6570,0
|
|
20240503,175400,96107830,6570,6570,6570,6570,0
|
|
20240503,175300,96107830,6570,6570,6570,6570,0
|
|
20240503,175200,96107830,6570,6570,6570,6570,0
|
|
20240503,175100,96107830,6570,6570,6570,6570,0
|
|
20240503,175000,96107830,6570,6570,6570,6570,0
|
|
20240503,174900,96107830,6570,6570,6570,6570,0
|
|
20240503,174800,96107830,6570,6570,6570,6570,0
|
|
20240503,174700,96107830,6570,6570,6570,6570,0
|
|
20240503,174600,96107830,6570,6570,6570,6570,371
|
|
20240503,174500,96107830,6570,6570,6570,6570,0
|
|
20240503,174400,96107830,6570,6570,6570,6570,0
|
|
20240503,174300,96107830,6570,6570,6570,6570,0
|
|
20240503,174200,96107830,6570,6570,6570,6570,0
|
|
20240503,174100,96107830,6570,6570,6570,6570,0
|
|
20240503,174000,96107830,6570,6570,6570,6570,0
|
|
20240503,173900,96107830,6570,6570,6570,6570,0
|
|
20240503,173800,96107830,6570,6570,6570,6570,0
|
|
20240503,173700,96107830,6570,6570,6570,6570,0
|
|
20240503,173600,96107830,6570,6570,6570,6570,0
|
|
20240503,173500,96107830,6570,6570,6570,6570,0
|
|
20240503,173400,96107830,6570,6570,6570,6570,0
|
|
20240503,173300,96107830,6570,6570,6570,6570,0
|
|
20240503,173200,96107830,6570,6570,6570,6570,0
|
|
20240503,173100,96107830,6570,6570,6570,6570,0
|
|
20240503,173000,96107830,6570,6570,6570,6570,0
|
|
20240503,172900,96107830,6570,6570,6570,6570,0
|
|
20240503,172800,96107830,6570,6570,6570,6570,0
|
|
20240503,172700,96107830,6570,6570,6570,6570,0
|
|
20240503,172600,96107830,6570,6570,6570,6570,0
|
|
20240503,172500,96107830,6570,6570,6570,6570,0
|
|
20240503,172400,96107830,6570,6570,6570,6570,0
|
|
20240503,172300,96107830,6570,6570,6570,6570,0
|
|
20240503,172200,96107830,6570,6570,6570,6570,0
|
|
20240503,172100,96107830,6570,6570,6570,6570,0
|
|
20240503,172000,96107830,6570,6570,6570,6570,0
|
|
20240503,171900,96107830,6570,6570,6570,6570,0
|
|
20240503,171800,96107830,6570,6570,6570,6570,0
|
|
20240503,171700,96107830,6570,6570,6570,6570,0
|
|
20240503,171600,96107830,6570,6570,6570,6570,371
|
|
20240503,171500,96107830,6570,6570,6570,6570,0
|
|
20240503,171400,96107830,6570,6570,6570,6570,0
|
|
20240503,171300,96107830,6570,6570,6570,6570,0
|
|
20240503,171200,96107830,6570,6570,6570,6570,0
|
|
20240503,171100,96107830,6570,6570,6570,6570,0
|
|
20240503,171000,96107830,6570,6570,6570,6570,0
|
|
20240503,170900,96107830,6570,6570,6570,6570,0
|
|
20240503,170800,96107830,6570,6570,6570,6570,0
|
|
20240503,170700,96107830,6570,6570,6570,6570,0
|
|
20240503,170600,96107830,6570,6570,6570,6570,0
|
|
20240503,170500,96107830,6570,6570,6570,6570,0
|
|
20240503,170400,96107830,6570,6570,6570,6570,0
|
|
20240503,170300,96107830,6570,6570,6570,6570,0
|
|
20240503,170200,96107830,6570,6570,6570,6570,0
|
|
20240503,170100,96107830,6570,6570,6570,6570,0
|
|
20240503,170000,96107830,6570,6570,6570,6570,0
|
|
20240503,165900,96107830,6570,6570,6570,6570,0
|
|
20240503,165800,96107830,6570,6570,6570,6570,0
|
|
20240503,165700,96107830,6570,6570,6570,6570,0
|
|
20240503,165600,96107830,6570,6570,6570,6570,0
|
|
20240503,165500,96107830,6570,6570,6570,6570,0
|
|
20240503,165400,96107830,6570,6570,6570,6570,0
|
|
20240503,165300,96107830,6570,6570,6570,6570,0
|
|
20240503,165200,96107830,6570,6570,6570,6570,0
|
|
20240503,165100,96107830,6570,6570,6570,6570,0
|
|
20240503,165000,96107830,6570,6570,6570,6570,0
|
|
20240503,164900,96107830,6570,6570,6570,6570,0
|
|
20240503,164800,96107830,6570,6570,6570,6570,0
|
|
20240503,164700,96107830,6570,6570,6570,6570,0
|
|
20240503,164600,96107830,6570,6570,6570,6570,371
|
|
20240503,164500,96107830,6570,6570,6570,6570,0
|
|
20240503,164400,96107830,6570,6570,6570,6570,0
|
|
20240503,164300,96107830,6570,6570,6570,6570,0
|
|
20240503,164200,96107830,6570,6570,6570,6570,0
|
|
20240503,164100,96107830,6570,6570,6570,6570,0
|
|
20240503,164000,96107830,6570,6570,6570,6570,0
|
|
20240503,163900,96107830,6570,6570,6570,6570,0
|
|
20240503,163800,96107830,6570,6570,6570,6570,0
|
|
20240503,163700,96107830,6570,6570,6570,6570,0
|
|
20240503,163600,96107830,6570,6570,6570,6570,0
|
|
20240503,163500,96107830,6570,6570,6570,6570,0
|
|
20240503,163400,96107830,6570,6570,6570,6570,0
|
|
20240503,163300,96107830,6570,6570,6570,6570,0
|
|
20240503,163200,96107830,6570,6570,6570,6570,0
|
|
20240503,163100,96107830,6570,6570,6570,6570,0
|
|
20240503,163000,96107830,6570,6570,6570,6570,0
|
|
20240503,162900,96107830,6570,6570,6570,6570,0
|
|
20240503,162800,96107830,6570,6570,6570,6570,0
|
|
20240503,162700,96107830,6570,6570,6570,6570,0
|
|
20240503,162600,96107830,6570,6570,6570,6570,0
|
|
20240503,162500,96107830,6570,6570,6570,6570,0
|
|
20240503,162400,96107830,6570,6570,6570,6570,0
|
|
20240503,162300,96107830,6570,6570,6570,6570,0
|
|
20240503,162200,96107830,6570,6570,6570,6570,0
|
|
20240503,162100,96107830,6570,6570,6570,6570,0
|
|
20240503,162000,96107830,6570,6570,6570,6570,0
|
|
20240503,161900,96107830,6570,6570,6570,6570,0
|
|
20240503,161800,96107830,6570,6570,6570,6570,0
|
|
20240503,161700,96107830,6570,6570,6570,6570,0
|
|
20240503,161600,96107830,6570,6570,6570,6570,371
|
|
20240503,161500,96107830,6570,6570,6570,6570,0
|
|
20240503,161400,96107830,6570,6570,6570,6570,0
|
|
20240503,161300,96107830,6570,6570,6570,6570,0
|
|
20240503,161200,96107830,6570,6570,6570,6570,0
|
|
20240503,161100,96107830,6570,6570,6570,6570,0
|
|
20240503,161000,96107830,6570,6570,6570,6570,0
|
|
20240503,160900,96107830,6570,6570,6570,6570,0
|
|
20240503,160800,96107830,6570,6570,6570,6570,0
|
|
20240503,160700,96107830,6570,6570,6570,6570,0
|
|
20240503,160600,96107830,6570,6570,6570,6570,0
|
|
20240503,160500,96107830,6570,6570,6570,6570,0
|
|
20240503,160400,96107830,6570,6570,6570,6570,0
|
|
20240503,160300,96107830,6570,6570,6570,6570,0
|
|
20240503,160200,96107830,6570,6570,6570,6570,0
|
|
20240503,160100,96107830,6570,6570,6570,6570,0
|
|
20240503,160000,96107830,6570,6570,6570,6570,0
|
|
20240503,155900,96107830,6570,6570,6570,6570,0
|
|
20240503,155800,96107830,6570,6570,6570,6570,0
|
|
20240503,155700,96107830,6570,6570,6570,6570,0
|
|
20240503,155600,96107830,6570,6570,6570,6570,0
|
|
20240503,155500,96107830,6570,6570,6570,6570,0
|
|
20240503,155400,96107830,6570,6570,6570,6570,0
|
|
20240503,155300,96107830,6570,6570,6570,6570,0
|
|
20240503,155200,96107830,6570,6570,6570,6570,0
|
|
20240503,155100,96107830,6570,6570,6570,6570,0
|
|
20240503,155000,96107830,6570,6570,6570,6570,0
|
|
20240503,154900,96107830,6570,6570,6570,6570,0
|
|
20240503,154800,96107830,6570,6570,6570,6570,0
|
|
20240503,154700,96107830,6570,6570,6570,6570,0
|
|
20240503,154600,96107830,6570,6570,6570,6570,371
|
|
20240503,154500,96107830,6570,6570,6570,6570,0
|
|
20240503,154400,96107830,6570,6570,6570,6570,0
|
|
20240503,154300,96107830,6570,6570,6570,6570,0
|
|
20240503,154200,96107830,6570,6570,6570,6570,0
|
|
20240503,154100,96107830,6570,6570,6570,6570,0
|
|
20240503,154000,96107830,6570,6570,6570,6570,0
|
|
20240503,153900,96107830,6570,6570,6570,6570,0
|
|
20240503,153800,96107830,6570,6570,6570,6570,0
|
|
20240503,153700,96107830,6570,6570,6570,6570,0
|
|
20240503,153600,96107830,6570,6570,6570,6570,0
|
|
20240503,153500,96107830,6570,6570,6570,6570,0
|
|
20240503,153400,96107830,6570,6570,6570,6570,0
|
|
20240503,153300,96107830,6570,6570,6570,6570,0
|
|
20240503,153200,96107830,6570,6570,6570,6570,0
|
|
20240503,153100,96107830,6570,6570,6570,6570,0
|
|
20240503,153000,96107830,6570,6570,6570,6570,371
|
|
20240503,152900,93670360,6580,6580,6580,6580,0
|
|
20240503,152800,93670360,6580,6580,6580,6580,0
|
|
20240503,152700,93670360,6580,6580,6580,6580,0
|
|
20240503,152600,93670360,6580,6580,6580,6580,0
|
|
20240503,152500,93670360,6580,6580,6580,6580,0
|
|
20240503,152400,93670360,6580,6580,6580,6580,0
|
|
20240503,152300,93670360,6580,6580,6580,6580,0
|
|
20240503,152200,93670360,6580,6580,6580,6580,0
|
|
20240503,152100,93670360,6580,6580,6580,6580,0
|
|
20240503,152000,93670360,6580,6580,6580,6580,0
|
|
20240503,151900,93670360,6580,6580,6580,6580,0
|
|
20240503,151800,93670360,6580,6580,6580,6580,0
|
|
20240503,151700,93670360,6580,6580,6580,6580,10
|
|
20240503,151600,93604560,6570,6570,6570,6570,0
|
|
20240503,151500,93604560,6570,6570,6570,6570,0
|
|
20240503,151400,93604560,6570,6570,6570,6570,0
|
|
20240503,151300,93604560,6570,6580,6580,6570,10
|
|
20240503,151200,93538840,6590,6590,6590,6590,0
|
|
20240503,151100,93538840,6590,6590,6590,6590,0
|
|
20240503,151000,93538840,6590,6590,6590,6590,0
|
|
20240503,150900,93538840,6590,6590,6590,6590,0
|
|
20240503,150800,93538840,6590,6590,6590,6590,0
|
|
20240503,150700,93538840,6590,6590,6590,6590,0
|
|
20240503,150600,93538840,6590,6590,6590,6590,0
|
|
20240503,150500,93538840,6590,6590,6590,6590,0
|
|
20240503,150400,93538840,6590,6590,6590,6590,2
|
|
20240503,150300,93525660,6580,6580,6580,6580,0
|
|
20240503,150200,93525660,6580,6580,6580,6580,0
|
|
20240503,150100,93525660,6580,6580,6580,6580,0
|
|
20240503,150000,93525660,6580,6580,6580,6580,0
|
|
20240503,145900,93525660,6580,6580,6580,6580,0
|
|
20240503,145800,93525660,6580,6580,6580,6580,0
|
|
20240503,145700,93525660,6580,6580,6580,6580,0
|
|
20240503,145600,93525660,6580,6580,6580,6580,0
|
|
20240503,145500,93525660,6580,6580,6580,6580,16
|
|
20240503,145400,93420380,6580,6580,6580,6580,82
|
|
20240503,145300,92880820,6580,6580,6580,6580,0
|
|
20240503,145200,92880820,6580,6580,6580,6580,0
|
|
20240503,145100,92880820,6580,6580,6580,6580,1
|
|
20240503,145000,92874240,6580,6580,6580,6580,100
|
|
20240503,144900,92216240,6580,6580,6580,6580,0
|
|
20240503,144800,92216240,6580,6580,6580,6580,0
|
|
20240503,144700,92216240,6580,6580,6580,6580,0
|
|
20240503,144600,92216240,6580,6580,6580,6580,0
|
|
20240503,144500,92216240,6580,6580,6580,6580,0
|
|
20240503,144400,92216240,6580,6580,6580,6580,0
|
|
20240503,144300,92216240,6580,6580,6580,6580,0
|
|
20240503,144200,92216240,6580,6580,6580,6580,0
|
|
20240503,144100,92216240,6580,6580,6580,6580,0
|
|
20240503,144000,92216240,6580,6580,6580,6580,0
|
|
20240503,143900,92216240,6580,6580,6580,6580,10
|
|
20240503,143800,92150440,6580,6580,6580,6580,0
|
|
20240503,143700,92150440,6580,6580,6580,6580,0
|
|
20240503,143600,92150440,6580,6580,6580,6580,0
|
|
20240503,143500,92150440,6580,6580,6580,6580,0
|
|
20240503,143400,92150440,6580,6580,6580,6580,0
|
|
20240503,143300,92150440,6580,6580,6580,6580,0
|
|
20240503,143200,92150440,6580,6580,6580,6580,16
|
|
20240503,143100,92045160,6570,6570,6570,6570,0
|
|
20240503,143000,92045160,6570,6570,6570,6570,0
|
|
20240503,142900,92045160,6570,6570,6570,6570,3
|
|
20240503,142800,92025450,6570,6570,6570,6570,0
|
|
20240503,142700,92025450,6570,6570,6570,6570,60
|
|
20240503,142600,91631250,6580,6580,6580,6580,0
|
|
20240503,142500,91631250,6580,6580,6580,6580,9
|
|
20240503,142400,91572030,6580,6580,6580,6580,0
|
|
20240503,142300,91572030,6580,6580,6580,6580,0
|
|
20240503,142200,91572030,6580,6580,6580,6580,1
|
|
20240503,142100,91565450,6590,6590,6590,6590,5
|
|
20240503,142000,91532500,6600,6600,6600,6600,0
|
|
20240503,141900,91532500,6600,6600,6600,6600,0
|
|
20240503,141800,91532500,6600,6600,6600,6600,0
|
|
20240503,141700,91532500,6600,6600,6600,6600,22
|
|
20240503,141600,91387300,6600,6600,6600,6600,21
|
|
20240503,141500,91248700,6610,6610,6610,6610,0
|
|
20240503,141400,91248700,6610,6610,6610,6610,0
|
|
20240503,141300,91248700,6610,6610,6610,6610,0
|
|
20240503,141200,91248700,6610,6610,6610,6610,4
|
|
20240503,141100,91222260,6600,6600,6600,6600,16
|
|
20240503,141000,91116660,6610,6610,6610,6610,0
|
|
20240503,140900,91116660,6610,6610,6610,6610,0
|
|
20240503,140800,91116660,6610,6610,6610,6610,0
|
|
20240503,140700,91116660,6610,6610,6610,6610,5
|
|
20240503,140600,91083610,6570,6600,6600,6570,394
|
|
20240503,140500,88493080,6600,6600,6600,6600,0
|
|
20240503,140400,88493080,6600,6600,6600,6600,2
|
|
20240503,140300,88479880,6600,6590,6600,6590,5
|
|
20240503,140200,88446920,6580,6580,6580,6580,0
|
|
20240503,140100,88446920,6580,6580,6580,6580,0
|
|
20240503,140000,88446920,6580,6580,6580,6580,0
|
|
20240503,135900,88446920,6580,6580,6580,6580,0
|
|
20240503,135800,88446920,6580,6580,6580,6580,0
|
|
20240503,135700,88446920,6580,6580,6580,6580,0
|
|
20240503,135600,88446920,6580,6580,6580,6580,8
|
|
20240503,135500,88394280,6550,6550,6550,6550,0
|
|
20240503,135400,88394280,6550,6550,6550,6550,19
|
|
20240503,135300,88269830,6540,6540,6540,6540,1
|
|
20240503,135200,88263290,6530,6530,6530,6530,0
|
|
20240503,135100,88263290,6530,6570,6570,6530,114
|
|
20240503,135000,87517480,6570,6570,6570,6570,0
|
|
20240503,134900,87517480,6570,6570,6570,6570,0
|
|
20240503,134800,87517480,6570,6570,6570,6570,0
|
|
20240503,134700,87517480,6570,6570,6570,6570,0
|
|
20240503,134600,87517480,6570,6570,6570,6570,0
|
|
20240503,134500,87517480,6570,6570,6570,6570,0
|
|
20240503,134400,87517480,6570,6570,6570,6570,30
|
|
20240503,134300,87320380,6570,6570,6570,6570,0
|
|
20240503,134200,87320380,6570,6570,6570,6570,0
|
|
20240503,134100,87320380,6570,6570,6570,6570,0
|
|
20240503,134000,87320380,6570,6570,6570,6570,0
|
|
20240503,133900,87320380,6570,6560,6570,6560,20
|
|
20240503,133800,87189150,6560,6560,6560,6560,17
|
|
20240503,133700,87077630,6550,6550,6550,6550,0
|
|
20240503,133600,87077630,6550,6550,6550,6550,100
|
|
20240503,133500,86422630,6540,6550,6550,6540,133
|
|
20240503,133400,85552480,6550,6570,6570,6550,335
|
|
20240503,133300,83357910,6580,6580,6580,6580,0
|
|
20240503,133200,83357910,6580,6580,6580,6580,100
|
|
20240503,133100,82699910,6580,6580,6580,6580,0
|
|
20240503,133000,82699910,6580,6580,6580,6580,0
|
|
20240503,132900,82699910,6580,6580,6580,6580,0
|
|
20240503,132800,82699910,6580,6580,6580,6580,0
|
|
20240503,132700,82699910,6580,6580,6580,6580,0
|
|
20240503,132600,82699910,6580,6580,6580,6580,0
|
|
20240503,132500,82699910,6580,6580,6580,6580,10
|
|
20240503,132400,82634110,6580,6580,6580,6580,8
|
|
20240503,132300,82581470,6580,6580,6580,6580,0
|
|
20240503,132200,82581470,6580,6580,6580,6580,0
|
|
20240503,132100,82581470,6580,6580,6580,6580,0
|
|
20240503,132000,82581470,6580,6580,6580,6580,0
|
|
20240503,131900,82581470,6580,6580,6580,6580,0
|
|
20240503,131800,82581470,6580,6580,6580,6580,4
|
|
20240503,131700,82555150,6570,6570,6570,6570,1
|
|
20240503,131600,82548580,6570,6570,6570,6570,0
|
|
20240503,131500,82548580,6570,6570,6570,6570,0
|
|
20240503,131400,82548580,6570,6570,6570,6570,2
|
|
20240503,131300,82535440,6560,6570,6570,6560,269
|
|
20240503,131200,80769570,6580,6580,6580,6580,10
|
|
20240503,131100,80703770,6580,6580,6580,6580,0
|
|
20240503,131000,80703770,6580,6580,6580,6580,1
|
|
20240503,130900,80697190,6580,6580,6580,6580,0
|
|
20240503,130800,80697190,6580,6580,6580,6580,0
|
|
20240503,130700,80697190,6580,6580,6580,6580,4
|
|
20240503,130600,80670870,6580,6580,6580,6580,0
|
|
20240503,130500,80670870,6580,6580,6580,6580,0
|
|
20240503,130400,80670870,6580,6580,6580,6580,0
|
|
20240503,130300,80670870,6580,6580,6580,6580,100
|
|
20240503,130200,80012870,6570,6570,6570,6570,0
|
|
20240503,130100,80012870,6570,6570,6570,6570,0
|
|
20240503,130000,80012870,6570,6570,6570,6570,0
|
|
20240503,125900,80012870,6570,6570,6570,6570,0
|
|
20240503,125800,80012870,6570,6570,6570,6570,0
|
|
20240503,125700,80012870,6570,6570,6570,6570,0
|
|
20240503,125600,80012870,6570,6570,6570,6570,0
|
|
20240503,125500,80012870,6570,6570,6570,6570,0
|
|
20240503,125400,80012870,6570,6570,6570,6570,22
|
|
20240503,125300,79868330,6570,6570,6570,6570,0
|
|
20240503,125200,79868330,6570,6570,6570,6570,11
|
|
20240503,125100,79796060,6560,6560,6560,6560,0
|
|
20240503,125000,79796060,6560,6560,6560,6560,16
|
|
20240503,124900,79691100,6560,6560,6560,6560,0
|
|
20240503,124800,79691100,6560,6560,6560,6560,46
|
|
20240503,124700,79389340,6560,6560,6560,6560,0
|
|
20240503,124600,79389340,6560,6560,6560,6560,15
|
|
20240503,124500,79290940,6560,6550,6560,6550,29
|
|
20240503,124400,79100970,6560,6560,6560,6560,0
|
|
20240503,124300,79100970,6560,6560,6560,6560,0
|
|
20240503,124200,79100970,6560,6560,6560,6560,0
|
|
20240503,124100,79100970,6560,6560,6560,6560,0
|
|
20240503,124000,79100970,6560,6560,6560,6560,0
|
|
20240503,123900,79100970,6560,6560,6560,6560,0
|
|
20240503,123800,79100970,6560,6560,6560,6560,0
|
|
20240503,123700,79100970,6560,6560,6560,6560,22
|
|
20240503,123600,78956650,6560,6560,6560,6560,0
|
|
20240503,123500,78956650,6560,6560,6560,6560,12
|
|
20240503,123400,78877930,6550,6550,6550,6550,0
|
|
20240503,123300,78877930,6550,6550,6550,6550,15
|
|
20240503,123200,78779680,6540,6540,6540,6540,0
|
|
20240503,123100,78779680,6540,6570,6570,6540,122
|
|
20240503,123000,77981310,6580,6580,6580,6580,0
|
|
20240503,122900,77981310,6580,6580,6580,6580,0
|
|
20240503,122800,77981310,6580,6660,6660,6580,750
|
|
20240503,122700,73022060,6550,6510,6710,6500,5212
|
|
20240503,122600,38642620,6520,6520,6520,6520,0
|
|
20240503,122500,38642620,6520,6520,6520,6520,0
|
|
20240503,122400,38642620,6520,6520,6520,6520,0
|
|
20240503,122300,38642620,6520,6520,6520,6520,0
|
|
20240503,122200,38642620,6520,6520,6520,6520,0
|
|
20240503,122100,38642620,6520,6520,6520,6520,0
|
|
20240503,122000,38642620,6520,6520,6520,6520,0
|
|
20240503,121900,38642620,6520,6520,6520,6520,0
|
|
20240503,121800,38642620,6520,6520,6520,6520,0
|
|
20240503,121700,38642620,6520,6520,6520,6520,0
|
|
20240503,121600,38642620,6520,6520,6520,6510,400
|
|
20240503,121500,36035020,6530,6530,6530,6530,0
|
|
20240503,121400,36035020,6530,6530,6530,6530,1
|
|
20240503,121300,36028490,6520,6520,6520,6520,0
|
|
20240503,121200,36028490,6520,6520,6520,6520,0
|
|
20240503,121100,36028490,6520,6520,6520,6520,0
|
|
20240503,121000,36028490,6520,6520,6520,6520,247
|
|
20240503,120900,34418050,6520,6520,6520,6520,0
|
|
20240503,120800,34418050,6520,6520,6520,6520,0
|
|
20240503,120700,34418050,6520,6520,6520,6520,2
|
|
20240503,120600,34405010,6520,6520,6520,6520,0
|
|
20240503,120500,34405010,6520,6520,6520,6520,0
|
|
20240503,120400,34405010,6520,6520,6520,6520,0
|
|
20240503,120300,34405010,6520,6520,6520,6520,0
|
|
20240503,120200,34405010,6520,6520,6520,6520,0
|
|
20240503,120100,34405010,6520,6520,6520,6520,0
|
|
20240503,120000,34405010,6520,6520,6520,6520,0
|
|
20240503,115900,34405010,6520,6520,6520,6520,0
|
|
20240503,115800,34405010,6520,6520,6520,6520,0
|
|
20240503,115700,34405010,6520,6520,6520,6520,325
|
|
20240503,115600,32286010,6530,6530,6530,6530,3
|
|
20240503,115500,32266420,6520,6520,6520,6520,0
|
|
20240503,115400,32266420,6520,6520,6520,6520,0
|
|
20240503,115300,32266420,6520,6520,6520,6520,0
|
|
20240503,115200,32266420,6520,6520,6520,6520,0
|
|
20240503,115100,32266420,6520,6520,6520,6520,8
|
|
20240503,115000,32214260,6520,6520,6520,6520,0
|
|
20240503,114900,32214260,6520,6520,6520,6520,0
|
|
20240503,114800,32214260,6520,6520,6520,6520,0
|
|
20240503,114700,32214260,6520,6520,6520,6520,0
|
|
20240503,114600,32214260,6520,6520,6520,6520,0
|
|
20240503,114500,32214260,6520,6520,6520,6520,0
|
|
20240503,114400,32214260,6520,6530,6530,6520,50
|
|
20240503,114300,31888090,6530,6530,6530,6530,4
|
|
20240503,114200,31861970,6530,6530,6530,6530,0
|
|
20240503,114100,31861970,6530,6530,6530,6530,0
|
|
20240503,114000,31861970,6530,6530,6530,6530,0
|
|
20240503,113900,31861970,6530,6530,6530,6530,0
|
|
20240503,113800,31861970,6530,6530,6530,6530,0
|
|
20240503,113700,31861970,6530,6530,6530,6530,0
|
|
20240503,113600,31861970,6530,6530,6530,6530,0
|
|
20240503,113500,31861970,6530,6540,6540,6530,493
|
|
20240503,113400,28639220,6540,6540,6540,6540,61
|
|
20240503,113300,28240280,6550,6550,6550,6550,0
|
|
20240503,113200,28240280,6550,6550,6550,6550,0
|
|
20240503,113100,28240280,6550,6550,6550,6550,0
|
|
20240503,113000,28240280,6550,6550,6550,6550,0
|
|
20240503,112900,28240280,6550,6550,6550,6550,0
|
|
20240503,112800,28240280,6550,6550,6550,6550,0
|
|
20240503,112700,28240280,6550,6550,6550,6550,0
|
|
20240503,112600,28240280,6550,6550,6550,6550,0
|
|
20240503,112500,28240280,6550,6550,6550,6550,5
|
|
20240503,112400,28207530,6540,6540,6540,6540,0
|
|
20240503,112300,28207530,6540,6540,6540,6540,0
|
|
20240503,112200,28207530,6540,6530,6540,6530,227
|
|
20240503,112100,26724910,6530,6530,6530,6530,0
|
|
20240503,112000,26724910,6530,6530,6530,6530,0
|
|
20240503,111900,26724910,6530,6530,6530,6530,0
|
|
20240503,111800,26724910,6530,6530,6530,6530,0
|
|
20240503,111700,26724910,6530,6530,6530,6530,0
|
|
20240503,111600,26724910,6530,6530,6530,6530,0
|
|
20240503,111500,26724910,6530,6530,6530,6530,0
|
|
20240503,111400,26724910,6530,6530,6530,6530,0
|
|
20240503,111300,26724910,6530,6530,6530,6530,50
|
|
20240503,111200,26398410,6530,6530,6530,6530,0
|
|
20240503,111100,26398410,6530,6530,6530,6530,0
|
|
20240503,111000,26398410,6530,6530,6530,6530,2
|
|
20240503,110900,26385350,6520,6520,6520,6520,0
|
|
20240503,110800,26385350,6520,6520,6520,6520,0
|
|
20240503,110700,26385350,6520,6520,6520,6520,0
|
|
20240503,110600,26385350,6520,6520,6520,6520,0
|
|
20240503,110500,26385350,6520,6520,6520,6520,0
|
|
20240503,110400,26385350,6520,6520,6520,6520,0
|
|
20240503,110300,26385350,6520,6520,6520,6520,0
|
|
20240503,110200,26385350,6520,6520,6520,6520,0
|
|
20240503,110100,26385350,6520,6520,6520,6520,0
|
|
20240503,110000,26385350,6520,6520,6520,6520,0
|
|
20240503,105900,26385350,6520,6520,6520,6520,0
|
|
20240503,105800,26385350,6520,6520,6520,6520,0
|
|
20240503,105700,26385350,6520,6520,6520,6520,0
|
|
20240503,105600,26385350,6520,6520,6520,6520,0
|
|
20240503,105500,26385350,6520,6520,6520,6520,0
|
|
20240503,105400,26385350,6520,6520,6520,6520,0
|
|
20240503,105300,26385350,6520,6550,6550,6520,533
|
|
20240503,105200,22905720,6550,6550,6550,6550,0
|
|
20240503,105100,22905720,6550,6550,6550,6550,0
|
|
20240503,105000,22905720,6550,6550,6550,6550,0
|
|
20240503,104900,22905720,6550,6550,6550,6550,0
|
|
20240503,104800,22905720,6550,6550,6550,6550,0
|
|
20240503,104700,22905720,6550,6550,6550,6550,0
|
|
20240503,104600,22905720,6550,6550,6550,6550,0
|
|
20240503,104500,22905720,6550,6550,6550,6550,174
|
|
20240503,104400,21766020,6550,6550,6550,6550,0
|
|
20240503,104300,21766020,6550,6560,6560,6550,177
|
|
20240503,104200,20606640,6560,6570,6570,6560,233
|
|
20240503,104100,19077540,6580,6580,6580,6580,0
|
|
20240503,104000,19077540,6580,6580,6580,6580,0
|
|
20240503,103900,19077540,6580,6580,6580,6580,0
|
|
20240503,103800,19077540,6580,6580,6580,6580,0
|
|
20240503,103700,19077540,6580,6580,6580,6580,0
|
|
20240503,103600,19077540,6580,6580,6580,6580,0
|
|
20240503,103500,19077540,6580,6580,6580,6580,0
|
|
20240503,103400,19077540,6580,6580,6580,6580,0
|
|
20240503,103300,19077540,6580,6580,6580,6580,0
|
|
20240503,103200,19077540,6580,6580,6580,6580,0
|
|
20240503,103100,19077540,6580,6580,6580,6580,30
|
|
20240503,103000,18880140,6580,6580,6580,6580,0
|
|
20240503,102900,18880140,6580,6580,6580,6580,0
|
|
20240503,102800,18880140,6580,6580,6580,6580,0
|
|
20240503,102700,18880140,6580,6580,6580,6580,0
|
|
20240503,102600,18880140,6580,6580,6580,6580,0
|
|
20240503,102500,18880140,6580,6580,6580,6580,0
|
|
20240503,102400,18880140,6580,6580,6580,6580,0
|
|
20240503,102300,18880140,6580,6580,6580,6580,1
|
|
20240503,102200,18873560,6570,6570,6570,6570,0
|
|
20240503,102100,18873560,6570,6570,6570,6570,77
|
|
20240503,102000,18367670,6570,6570,6570,6570,72
|
|
20240503,101900,17894630,6570,6570,6570,6570,0
|
|
20240503,101800,17894630,6570,6570,6570,6570,0
|
|
20240503,101700,17894630,6570,6570,6570,6570,0
|
|
20240503,101600,17894630,6570,6570,6570,6570,0
|
|
20240503,101500,17894630,6570,6570,6570,6570,0
|
|
20240503,101400,17894630,6570,6570,6570,6570,0
|
|
20240503,101300,17894630,6570,6570,6570,6570,0
|
|
20240503,101200,17894630,6570,6570,6570,6570,0
|
|
20240503,101100,17894630,6570,6570,6570,6570,0
|
|
20240503,101000,17894630,6570,6570,6570,6570,101
|
|
20240503,100900,17231060,6570,6570,6570,6570,0
|
|
20240503,100800,17231060,6570,6570,6570,6570,0
|
|
20240503,100700,17231060,6570,6570,6570,6570,0
|
|
20240503,100600,17231060,6570,6570,6570,6570,0
|
|
20240503,100500,17231060,6570,6570,6570,6570,0
|
|
20240503,100400,17231060,6570,6570,6570,6570,2
|
|
20240503,100300,17217920,6570,6570,6570,6570,0
|
|
20240503,100200,17217920,6570,6570,6570,6570,16
|
|
20240503,100100,17112800,6570,6570,6570,6570,19
|
|
20240503,100000,16987970,6570,6570,6570,6570,0
|
|
20240503,095900,16987970,6570,6570,6570,6570,0
|
|
20240503,095800,16987970,6570,6570,6570,6570,0
|
|
20240503,095700,16987970,6570,6570,6570,6570,0
|
|
20240503,095600,16987970,6570,6570,6570,6570,0
|
|
20240503,095500,16987970,6570,6570,6570,6570,0
|
|
20240503,095400,16987970,6570,6570,6570,6570,2
|
|
20240503,095300,16974830,6580,6570,6580,6570,4
|
|
20240503,095200,16948530,6580,6580,6580,6580,0
|
|
20240503,095100,16948530,6580,6580,6580,6580,0
|
|
20240503,095000,16948530,6580,6580,6580,6580,0
|
|
20240503,094900,16948530,6580,6580,6580,6580,0
|
|
20240503,094800,16948530,6580,6580,6580,6580,0
|
|
20240503,094700,16948530,6580,6580,6580,6580,1
|
|
20240503,094600,16941950,6580,6580,6580,6580,0
|
|
20240503,094500,16941950,6580,6580,6580,6580,0
|
|
20240503,094400,16941950,6580,6580,6580,6580,0
|
|
20240503,094300,16941950,6580,6580,6580,6580,0
|
|
20240503,094200,16941950,6580,6570,6580,6570,100
|
|
20240503,094100,16284160,6560,6560,6560,6560,0
|
|
20240503,094000,16284160,6560,6560,6560,6560,5
|
|
20240503,093900,16251360,6570,6570,6570,6570,0
|
|
20240503,093800,16251360,6570,6580,6580,6570,32
|
|
20240503,093700,16040840,6590,6590,6590,6590,0
|
|
20240503,093600,16040840,6590,6590,6590,6590,0
|
|
20240503,093500,16040840,6590,6590,6590,6590,1
|
|
20240503,093400,16034250,6580,6580,6580,6580,10
|
|
20240503,093300,15968450,6590,6590,6590,6590,14
|
|
20240503,093200,15876190,6600,6600,6600,6600,0
|
|
20240503,093100,15876190,6600,6600,6600,6600,2
|
|
20240503,093000,15862990,6590,6590,6590,6590,0
|
|
20240503,092900,15862990,6590,6590,6590,6590,0
|
|
20240503,092800,15862990,6590,6590,6590,6590,0
|
|
20240503,092700,15862990,6590,6590,6590,6590,0
|
|
20240503,092600,15862990,6590,6590,6590,6590,0
|
|
20240503,092500,15862990,6590,6590,6590,6590,0
|
|
20240503,092400,15862990,6590,6590,6590,6590,0
|
|
20240503,092300,15862990,6590,6590,6590,6590,0
|
|
20240503,092200,15862990,6590,6590,6590,6590,0
|
|
20240503,092100,15862990,6590,6590,6590,6590,0
|
|
20240503,092000,15862990,6590,6600,6600,6590,11
|
|
20240503,091900,15790400,6600,6590,6600,6590,2
|
|
20240503,091800,15777210,6590,6590,6590,6590,20
|
|
20240503,091700,15645410,6580,6580,6580,6580,264
|
|
20240503,091600,13908290,6570,6560,6570,6560,23
|
|
20240503,091500,13757190,6550,6540,6550,6540,348
|
|
20240503,091400,11479620,6540,6540,6540,6540,0
|
|
20240503,091300,11479620,6540,6540,6540,6540,31
|
|
20240503,091200,11276880,6530,6530,6530,6530,0
|
|
20240503,091100,11276880,6530,6530,6530,6530,0
|
|
20240503,091000,11276880,6530,6560,6560,6530,300
|
|
20240503,090900,9314680,6550,6550,6550,6550,0
|
|
20240503,090800,9314680,6550,6550,6550,6550,0
|
|
20240503,090700,9314680,6550,6560,6560,6550,200
|
|
20240503,090600,8004360,6560,6560,6560,6560,5
|
|
20240503,090500,7971560,6550,6580,6580,6550,750
|
|
20240503,090400,3058040,6590,6590,6590,6590,0
|
|
20240503,090300,3058040,6590,6600,6600,6590,200
|
|
20240503,090200,1739840,6630,6630,6630,6630,0
|
|
20240503,090100,1739840,6630,6630,6630,6630,0
|
|
20240503,090000,1739840,6630,6590,6630,6590,264
|