599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,185600,168996410,9390,9390,9390,9390,1018
|
|
20240503,185500,168996410,9390,9390,9390,9390,0
|
|
20240503,185400,168996410,9390,9390,9390,9390,0
|
|
20240503,185300,168996410,9390,9390,9390,9390,0
|
|
20240503,185200,168996410,9390,9390,9390,9390,0
|
|
20240503,185100,168996410,9390,9390,9390,9390,0
|
|
20240503,185000,168996410,9390,9390,9390,9390,0
|
|
20240503,184900,168996410,9390,9390,9390,9390,0
|
|
20240503,184800,168996410,9390,9390,9390,9390,0
|
|
20240503,184700,168996410,9390,9390,9390,9390,0
|
|
20240503,184600,168996410,9390,9390,9390,9390,0
|
|
20240503,184500,168996410,9390,9390,9390,9390,0
|
|
20240503,184400,168996410,9390,9390,9390,9390,0
|
|
20240503,184300,168996410,9390,9390,9390,9390,0
|
|
20240503,184200,168996410,9390,9390,9390,9390,0
|
|
20240503,184100,168996410,9390,9390,9390,9390,0
|
|
20240503,184000,168996410,9390,9390,9390,9390,0
|
|
20240503,183900,168996410,9390,9390,9390,9390,0
|
|
20240503,183800,168996410,9390,9390,9390,9390,0
|
|
20240503,183700,168996410,9390,9390,9390,9390,0
|
|
20240503,183600,168996410,9390,9390,9390,9390,0
|
|
20240503,183500,168996410,9390,9390,9390,9390,0
|
|
20240503,183400,168996410,9390,9390,9390,9390,0
|
|
20240503,183300,168996410,9390,9390,9390,9390,0
|
|
20240503,183200,168996410,9390,9390,9390,9390,0
|
|
20240503,183100,168996410,9390,9390,9390,9390,0
|
|
20240503,183000,168996410,9390,9390,9390,9390,0
|
|
20240503,182900,168996410,9390,9390,9390,9390,0
|
|
20240503,182800,168996410,9390,9390,9390,9390,0
|
|
20240503,182700,168996410,9390,9390,9390,9390,0
|
|
20240503,182600,168996410,9390,9390,9390,9390,1018
|
|
20240503,182500,168996410,9390,9390,9390,9390,0
|
|
20240503,182400,168996410,9390,9390,9390,9390,0
|
|
20240503,182300,168996410,9390,9390,9390,9390,0
|
|
20240503,182200,168996410,9390,9390,9390,9390,0
|
|
20240503,182100,168996410,9390,9390,9390,9390,0
|
|
20240503,182000,168996410,9390,9390,9390,9390,0
|
|
20240503,181900,168996410,9390,9390,9390,9390,0
|
|
20240503,181800,168996410,9390,9390,9390,9390,0
|
|
20240503,181700,168996410,9390,9390,9390,9390,0
|
|
20240503,181600,168996410,9390,9390,9390,9390,0
|
|
20240503,181500,168996410,9390,9390,9390,9390,0
|
|
20240503,181400,168996410,9390,9390,9390,9390,0
|
|
20240503,181300,168996410,9390,9390,9390,9390,0
|
|
20240503,181200,168996410,9390,9390,9390,9390,0
|
|
20240503,181100,168996410,9390,9390,9390,9390,0
|
|
20240503,181000,168996410,9390,9390,9390,9390,0
|
|
20240503,180900,168996410,9390,9390,9390,9390,0
|
|
20240503,180800,168996410,9390,9390,9390,9390,0
|
|
20240503,180700,168996410,9390,9390,9390,9390,0
|
|
20240503,180600,168996410,9390,9390,9390,9390,0
|
|
20240503,180500,168996410,9390,9390,9390,9390,0
|
|
20240503,180400,168996410,9390,9390,9390,9390,0
|
|
20240503,180300,168996410,9390,9390,9390,9390,0
|
|
20240503,180200,168996410,9390,9390,9390,9390,0
|
|
20240503,180100,168996410,9390,9390,9390,9390,0
|
|
20240503,180000,168996410,9390,9390,9390,9390,0
|
|
20240503,175900,168996410,9390,9390,9390,9390,0
|
|
20240503,175800,168996410,9390,9390,9390,9390,0
|
|
20240503,175700,168996410,9390,9390,9390,9390,0
|
|
20240503,175600,168996410,9390,9390,9390,9390,1018
|
|
20240503,175500,168996410,9390,9390,9390,9390,0
|
|
20240503,175400,168996410,9390,9390,9390,9390,0
|
|
20240503,175300,168996410,9390,9390,9390,9390,0
|
|
20240503,175200,168996410,9390,9390,9390,9390,0
|
|
20240503,175100,168996410,9390,9390,9390,9390,0
|
|
20240503,175000,168996410,9390,9390,9390,9390,0
|
|
20240503,174900,168996410,9390,9390,9390,9390,0
|
|
20240503,174800,168996410,9390,9390,9390,9390,0
|
|
20240503,174700,168996410,9390,9390,9390,9390,0
|
|
20240503,174600,168996410,9390,9390,9390,9390,0
|
|
20240503,174500,168996410,9390,9390,9390,9390,0
|
|
20240503,174400,168996410,9390,9390,9390,9390,0
|
|
20240503,174300,168996410,9390,9390,9390,9390,0
|
|
20240503,174200,168996410,9390,9390,9390,9390,0
|
|
20240503,174100,168996410,9390,9390,9390,9390,0
|
|
20240503,174000,168996410,9390,9390,9390,9390,0
|
|
20240503,173900,168996410,9390,9390,9390,9390,0
|
|
20240503,173800,168996410,9390,9390,9390,9390,0
|
|
20240503,173700,168996410,9390,9390,9390,9390,0
|
|
20240503,173600,168996410,9390,9390,9390,9390,0
|
|
20240503,173500,168996410,9390,9390,9390,9390,0
|
|
20240503,173400,168996410,9390,9390,9390,9390,0
|
|
20240503,173300,168996410,9390,9390,9390,9390,0
|
|
20240503,173200,168996410,9390,9390,9390,9390,0
|
|
20240503,173100,168996410,9390,9390,9390,9390,0
|
|
20240503,173000,168996410,9390,9390,9390,9390,0
|
|
20240503,172900,168996410,9390,9390,9390,9390,0
|
|
20240503,172800,168996410,9390,9390,9390,9390,0
|
|
20240503,172700,168996410,9390,9390,9390,9390,0
|
|
20240503,172600,168996410,9390,9390,9390,9390,1018
|
|
20240503,172500,168996410,9390,9390,9390,9390,0
|
|
20240503,172400,168996410,9390,9390,9390,9390,0
|
|
20240503,172300,168996410,9390,9390,9390,9390,0
|
|
20240503,172200,168996410,9390,9390,9390,9390,0
|
|
20240503,172100,168996410,9390,9390,9390,9390,0
|
|
20240503,172000,168996410,9390,9390,9390,9390,0
|
|
20240503,171900,168996410,9390,9390,9390,9390,0
|
|
20240503,171800,168996410,9390,9390,9390,9390,0
|
|
20240503,171700,168996410,9390,9390,9390,9390,0
|
|
20240503,171600,168996410,9390,9390,9390,9390,0
|
|
20240503,171500,168996410,9390,9390,9390,9390,0
|
|
20240503,171400,168996410,9390,9390,9390,9390,0
|
|
20240503,171300,168996410,9390,9390,9390,9390,0
|
|
20240503,171200,168996410,9390,9390,9390,9390,0
|
|
20240503,171100,168996410,9390,9390,9390,9390,0
|
|
20240503,171000,168996410,9390,9390,9390,9390,0
|
|
20240503,170900,168996410,9390,9390,9390,9390,0
|
|
20240503,170800,168996410,9390,9390,9390,9390,0
|
|
20240503,170700,168996410,9390,9390,9390,9390,0
|
|
20240503,170600,168996410,9390,9390,9390,9390,0
|
|
20240503,170500,168996410,9390,9390,9390,9390,0
|
|
20240503,170400,168996410,9390,9390,9390,9390,0
|
|
20240503,170300,168996410,9390,9390,9390,9390,0
|
|
20240503,170200,168996410,9390,9390,9390,9390,0
|
|
20240503,170100,168996410,9390,9390,9390,9390,0
|
|
20240503,170000,168996410,9390,9390,9390,9390,0
|
|
20240503,165900,168996410,9390,9390,9390,9390,0
|
|
20240503,165800,168996410,9390,9390,9390,9390,0
|
|
20240503,165700,168996410,9390,9390,9390,9390,0
|
|
20240503,165600,168996410,9390,9390,9390,9390,1018
|
|
20240503,165500,168996410,9390,9390,9390,9390,0
|
|
20240503,165400,168996410,9390,9390,9390,9390,0
|
|
20240503,165300,168996410,9390,9390,9390,9390,0
|
|
20240503,165200,168996410,9390,9390,9390,9390,0
|
|
20240503,165100,168996410,9390,9390,9390,9390,0
|
|
20240503,165000,168996410,9390,9390,9390,9390,0
|
|
20240503,164900,168996410,9390,9390,9390,9390,0
|
|
20240503,164800,168996410,9390,9390,9390,9390,0
|
|
20240503,164700,168996410,9390,9390,9390,9390,0
|
|
20240503,164600,168996410,9390,9390,9390,9390,0
|
|
20240503,164500,168996410,9390,9390,9390,9390,0
|
|
20240503,164400,168996410,9390,9390,9390,9390,0
|
|
20240503,164300,168996410,9390,9390,9390,9390,0
|
|
20240503,164200,168996410,9390,9390,9390,9390,0
|
|
20240503,164100,168996410,9390,9390,9390,9390,0
|
|
20240503,164000,168996410,9390,9390,9390,9390,0
|
|
20240503,163900,168996410,9390,9390,9390,9390,0
|
|
20240503,163800,168996410,9390,9390,9390,9390,0
|
|
20240503,163700,168996410,9390,9390,9390,9390,0
|
|
20240503,163600,168996410,9390,9390,9390,9390,0
|
|
20240503,163500,168996410,9390,9390,9390,9390,0
|
|
20240503,163400,168996410,9390,9390,9390,9390,0
|
|
20240503,163300,168996410,9390,9390,9390,9390,0
|
|
20240503,163200,168996410,9390,9390,9390,9390,0
|
|
20240503,163100,168996410,9390,9390,9390,9390,0
|
|
20240503,163000,168996410,9390,9390,9390,9390,0
|
|
20240503,162900,168996410,9390,9390,9390,9390,0
|
|
20240503,162800,168996410,9390,9390,9390,9390,0
|
|
20240503,162700,168996410,9390,9390,9390,9390,0
|
|
20240503,162600,168996410,9390,9390,9390,9390,1018
|
|
20240503,162500,168996410,9390,9390,9390,9390,0
|
|
20240503,162400,168996410,9390,9390,9390,9390,0
|
|
20240503,162300,168996410,9390,9390,9390,9390,0
|
|
20240503,162200,168996410,9390,9390,9390,9390,0
|
|
20240503,162100,168996410,9390,9390,9390,9390,0
|
|
20240503,162000,168996410,9390,9390,9390,9390,0
|
|
20240503,161900,168996410,9390,9390,9390,9390,0
|
|
20240503,161800,168996410,9390,9390,9390,9390,0
|
|
20240503,161700,168996410,9390,9390,9390,9390,0
|
|
20240503,161600,168996410,9390,9390,9390,9390,0
|
|
20240503,161500,168996410,9390,9390,9390,9390,0
|
|
20240503,161400,168996410,9390,9390,9390,9390,0
|
|
20240503,161300,168996410,9390,9390,9390,9390,0
|
|
20240503,161200,168996410,9390,9390,9390,9390,0
|
|
20240503,161100,168996410,9390,9390,9390,9390,0
|
|
20240503,161000,168996410,9390,9390,9390,9390,0
|
|
20240503,160900,168996410,9390,9390,9390,9390,0
|
|
20240503,160800,168996410,9390,9390,9390,9390,0
|
|
20240503,160700,168996410,9390,9390,9390,9390,0
|
|
20240503,160600,168996410,9390,9390,9390,9390,0
|
|
20240503,160500,168996410,9390,9390,9390,9390,0
|
|
20240503,160400,168996410,9390,9390,9390,9390,0
|
|
20240503,160300,168996410,9390,9390,9390,9390,0
|
|
20240503,160200,168996410,9390,9390,9390,9390,0
|
|
20240503,160100,168996410,9390,9390,9390,9390,0
|
|
20240503,160000,168996410,9390,9390,9390,9390,0
|
|
20240503,155900,168996410,9390,9390,9390,9390,0
|
|
20240503,155800,168996410,9390,9390,9390,9390,0
|
|
20240503,155700,168996410,9390,9390,9390,9390,0
|
|
20240503,155600,168996410,9390,9390,9390,9390,1018
|
|
20240503,155500,168996410,9390,9390,9390,9390,0
|
|
20240503,155400,168996410,9390,9390,9390,9390,0
|
|
20240503,155300,168996410,9390,9390,9390,9390,0
|
|
20240503,155200,168996410,9390,9390,9390,9390,0
|
|
20240503,155100,168996410,9390,9390,9390,9390,0
|
|
20240503,155000,168996410,9390,9390,9390,9390,0
|
|
20240503,154900,168996410,9390,9390,9390,9390,0
|
|
20240503,154800,168996410,9390,9390,9390,9390,0
|
|
20240503,154700,168996410,9390,9390,9390,9390,0
|
|
20240503,154600,168996410,9390,9390,9390,9390,0
|
|
20240503,154500,168996410,9390,9390,9390,9390,0
|
|
20240503,154400,168996410,9390,9390,9390,9390,0
|
|
20240503,154300,168996410,9390,9390,9390,9390,0
|
|
20240503,154200,168996410,9390,9390,9390,9390,0
|
|
20240503,154100,168996410,9390,9390,9390,9390,0
|
|
20240503,154000,168996410,9390,9390,9390,9390,0
|
|
20240503,153900,168996410,9390,9390,9390,9390,0
|
|
20240503,153800,168996410,9390,9390,9390,9390,0
|
|
20240503,153700,168996410,9390,9390,9390,9390,0
|
|
20240503,153600,168996410,9390,9390,9390,9390,0
|
|
20240503,153500,168996410,9390,9390,9390,9390,0
|
|
20240503,153400,168996410,9390,9390,9390,9390,0
|
|
20240503,153300,168996410,9390,9390,9390,9390,0
|
|
20240503,153200,168996410,9390,9390,9390,9390,0
|
|
20240503,153100,168996410,9390,9390,9390,9390,0
|
|
20240503,153000,168996410,9390,9390,9390,9390,1018
|
|
20240503,152900,159437390,9440,9440,9440,9440,0
|
|
20240503,152800,159437390,9440,9440,9440,9440,0
|
|
20240503,152700,159437390,9440,9440,9440,9440,0
|
|
20240503,152600,159437390,9440,9440,9440,9440,0
|
|
20240503,152500,159437390,9440,9440,9440,9440,0
|
|
20240503,152400,159437390,9440,9440,9440,9440,0
|
|
20240503,152300,159437390,9440,9440,9440,9440,0
|
|
20240503,152200,159437390,9440,9440,9440,9440,0
|
|
20240503,152100,159437390,9440,9440,9440,9440,0
|
|
20240503,152000,159437390,9440,9440,9440,9440,0
|
|
20240503,151900,159437390,9440,9440,9440,9440,16
|
|
20240503,151800,159286350,9440,9440,9440,9440,0
|
|
20240503,151700,159286350,9440,9440,9440,9440,1
|
|
20240503,151600,159276910,9410,9410,9410,9410,30
|
|
20240503,151500,158994610,9440,9440,9440,9440,10
|
|
20240503,151400,158900210,9440,9440,9440,9440,0
|
|
20240503,151300,158900210,9440,9440,9440,9440,11
|
|
20240503,151200,158796370,9440,9440,9440,9440,0
|
|
20240503,151100,158796370,9440,9440,9440,9440,0
|
|
20240503,151000,158796370,9440,9440,9440,9440,2
|
|
20240503,150900,158777490,9410,9410,9410,9410,0
|
|
20240503,150800,158777490,9410,9410,9410,9410,0
|
|
20240503,150700,158777490,9410,9410,9410,9410,0
|
|
20240503,150600,158777490,9410,9410,9410,9410,0
|
|
20240503,150500,158777490,9410,9410,9410,9410,0
|
|
20240503,150400,158777490,9410,9410,9410,9410,0
|
|
20240503,150300,158777490,9410,9410,9410,9410,0
|
|
20240503,150200,158777490,9410,9410,9410,9410,0
|
|
20240503,150100,158777490,9410,9410,9410,9410,291
|
|
20240503,150000,156039180,9440,9440,9440,9440,0
|
|
20240503,145900,156039180,9440,9440,9440,9440,0
|
|
20240503,145800,156039180,9440,9440,9440,9440,0
|
|
20240503,145700,156039180,9440,9440,9440,9440,17
|
|
20240503,145600,155878700,9420,9420,9420,9420,0
|
|
20240503,145500,155878700,9420,9420,9420,9420,0
|
|
20240503,145400,155878700,9420,9420,9420,9420,98
|
|
20240503,145300,154955540,9440,9440,9440,9440,0
|
|
20240503,145200,154955540,9440,9440,9440,9440,0
|
|
20240503,145100,154955540,9440,9440,9440,9440,0
|
|
20240503,145000,154955540,9440,9440,9440,9440,0
|
|
20240503,144900,154955540,9440,9420,9440,9420,16
|
|
20240503,144800,154804540,9420,9420,9420,9420,0
|
|
20240503,144700,154804540,9420,9420,9420,9420,0
|
|
20240503,144600,154804540,9420,9420,9420,9420,0
|
|
20240503,144500,154804540,9420,9420,9420,9420,0
|
|
20240503,144400,154804540,9420,9420,9420,9420,0
|
|
20240503,144300,154804540,9420,9420,9420,9420,0
|
|
20240503,144200,154804540,9420,9420,9420,9420,5
|
|
20240503,144100,154757440,9420,9420,9420,9420,0
|
|
20240503,144000,154757440,9420,9420,9420,9420,1
|
|
20240503,143900,154748020,9420,9420,9420,9420,188
|
|
20240503,143800,152977060,9420,9420,9420,9420,0
|
|
20240503,143700,152977060,9420,9420,9420,9420,0
|
|
20240503,143600,152977060,9420,9420,9420,9420,0
|
|
20240503,143500,152977060,9420,9420,9420,9420,0
|
|
20240503,143400,152977060,9420,9420,9420,9420,0
|
|
20240503,143300,152977060,9420,9420,9420,9420,0
|
|
20240503,143200,152977060,9420,9410,9420,9410,3
|
|
20240503,143100,152948810,9410,9410,9410,9410,0
|
|
20240503,143000,152948810,9410,9410,9410,9410,0
|
|
20240503,142900,152948810,9410,9410,9410,9410,0
|
|
20240503,142800,152948810,9410,9410,9410,9410,0
|
|
20240503,142700,152948810,9410,9400,9410,9400,875
|
|
20240503,142600,144723790,9400,9400,9400,9400,0
|
|
20240503,142500,144723790,9400,9400,9400,9400,0
|
|
20240503,142400,144723790,9400,9400,9400,9400,0
|
|
20240503,142300,144723790,9400,9400,9400,9400,0
|
|
20240503,142200,144723790,9400,9400,9400,9400,0
|
|
20240503,142100,144723790,9400,9400,9400,9400,0
|
|
20240503,142000,144723790,9400,9400,9400,9400,0
|
|
20240503,141900,144723790,9400,9390,9400,9360,2152
|
|
20240503,141800,124568030,9390,9390,9390,9390,79
|
|
20240503,141700,123826220,9400,9400,9400,9400,0
|
|
20240503,141600,123826220,9400,9400,9400,9400,0
|
|
20240503,141500,123826220,9400,9400,9400,9400,0
|
|
20240503,141400,123826220,9400,9400,9400,9400,0
|
|
20240503,141300,123826220,9400,9400,9400,9400,0
|
|
20240503,141200,123826220,9400,9400,9400,9400,0
|
|
20240503,141100,123826220,9400,9400,9400,9400,1
|
|
20240503,141000,123816820,9400,9400,9400,9400,0
|
|
20240503,140900,123816820,9400,9400,9400,9400,0
|
|
20240503,140800,123816820,9400,9400,9400,9400,0
|
|
20240503,140700,123816820,9400,9390,9400,9390,32
|
|
20240503,140600,123516320,9390,9390,9390,9390,0
|
|
20240503,140500,123516320,9390,9390,9390,9390,0
|
|
20240503,140400,123516320,9390,9390,9390,9390,0
|
|
20240503,140300,123516320,9390,9390,9390,9390,0
|
|
20240503,140200,123516320,9390,9390,9390,9390,0
|
|
20240503,140100,123516320,9390,9390,9390,9390,0
|
|
20240503,140000,123516320,9390,9390,9390,9390,0
|
|
20240503,135900,123516320,9390,9390,9390,9390,0
|
|
20240503,135800,123516320,9390,9390,9390,9390,0
|
|
20240503,135700,123516320,9390,9390,9390,9390,0
|
|
20240503,135600,123516320,9390,9390,9390,9390,0
|
|
20240503,135500,123516320,9390,9390,9390,9390,0
|
|
20240503,135400,123516320,9390,9390,9390,9390,0
|
|
20240503,135300,123516320,9390,9390,9390,9390,0
|
|
20240503,135200,123516320,9390,9390,9390,9390,0
|
|
20240503,135100,123516320,9390,9390,9390,9390,0
|
|
20240503,135000,123516320,9390,9390,9390,9390,0
|
|
20240503,134900,123516320,9390,9390,9390,9390,0
|
|
20240503,134800,123516320,9390,9390,9390,9390,0
|
|
20240503,134700,123516320,9390,9390,9390,9390,100
|
|
20240503,134600,122577320,9390,9390,9390,9390,0
|
|
20240503,134500,122577320,9390,9390,9390,9390,0
|
|
20240503,134400,122577320,9390,9390,9390,9390,0
|
|
20240503,134300,122577320,9390,9400,9400,9390,250
|
|
20240503,134200,120228910,9410,9410,9410,9410,0
|
|
20240503,134100,120228910,9410,9410,9410,9410,120
|
|
20240503,134000,119099710,9420,9420,9420,9420,0
|
|
20240503,133900,119099710,9420,9420,9420,9420,1
|
|
20240503,133800,119090290,9410,9410,9410,9410,0
|
|
20240503,133700,119090290,9410,9410,9410,9410,0
|
|
20240503,133600,119090290,9410,9410,9410,9410,0
|
|
20240503,133500,119090290,9410,9410,9410,9410,0
|
|
20240503,133400,119090290,9410,9410,9410,9410,0
|
|
20240503,133300,119090290,9410,9410,9410,9410,0
|
|
20240503,133200,119090290,9410,9410,9410,9410,0
|
|
20240503,133100,119090290,9410,9410,9410,9410,101
|
|
20240503,133000,118139880,9410,9410,9410,9410,0
|
|
20240503,132900,118139880,9410,9410,9410,9410,0
|
|
20240503,132800,118139880,9410,9410,9410,9410,0
|
|
20240503,132700,118139880,9410,9410,9410,9410,0
|
|
20240503,132600,118139880,9410,9410,9410,9410,0
|
|
20240503,132500,118139880,9410,9410,9410,9410,0
|
|
20240503,132400,118139880,9410,9410,9410,9410,0
|
|
20240503,132300,118139880,9410,9410,9410,9410,0
|
|
20240503,132200,118139880,9410,9410,9410,9410,0
|
|
20240503,132100,118139880,9410,9410,9410,9410,529
|
|
20240503,132000,113161990,9410,9410,9410,9410,0
|
|
20240503,131900,113161990,9410,9410,9410,9410,0
|
|
20240503,131800,113161990,9410,9410,9410,9410,0
|
|
20240503,131700,113161990,9410,9410,9410,9410,0
|
|
20240503,131600,113161990,9410,9410,9410,9410,0
|
|
20240503,131500,113161990,9410,9410,9410,9410,2
|
|
20240503,131400,113143170,9420,9420,9420,9420,0
|
|
20240503,131300,113143170,9420,9420,9420,9420,0
|
|
20240503,131200,113143170,9420,9420,9420,9420,0
|
|
20240503,131100,113143170,9420,9420,9420,9420,0
|
|
20240503,131000,113143170,9420,9420,9420,9420,0
|
|
20240503,130900,113143170,9420,9420,9420,9420,0
|
|
20240503,130800,113143170,9420,9420,9420,9420,0
|
|
20240503,130700,113143170,9420,9420,9420,9420,0
|
|
20240503,130600,113143170,9420,9420,9420,9420,0
|
|
20240503,130500,113143170,9420,9420,9420,9420,0
|
|
20240503,130400,113143170,9420,9420,9420,9420,0
|
|
20240503,130300,113143170,9420,9420,9420,9420,0
|
|
20240503,130200,113143170,9420,9420,9420,9420,0
|
|
20240503,130100,113143170,9420,9420,9420,9420,0
|
|
20240503,130000,113143170,9420,9420,9420,9420,0
|
|
20240503,125900,113143170,9420,9420,9420,9420,0
|
|
20240503,125800,113143170,9420,9420,9420,9420,0
|
|
20240503,125700,113143170,9420,9420,9420,9420,0
|
|
20240503,125600,113143170,9420,9420,9420,9420,0
|
|
20240503,125500,113143170,9420,9420,9420,9420,0
|
|
20240503,125400,113143170,9420,9420,9420,9420,0
|
|
20240503,125300,113143170,9420,9420,9420,9420,0
|
|
20240503,125200,113143170,9420,9420,9420,9420,17
|
|
20240503,125100,112983030,9420,9420,9420,9420,1
|
|
20240503,125000,112973610,9420,9420,9420,9420,0
|
|
20240503,124900,112973610,9420,9420,9420,9420,0
|
|
20240503,124800,112973610,9420,9420,9420,9420,0
|
|
20240503,124700,112973610,9420,9420,9420,9420,0
|
|
20240503,124600,112973610,9420,9420,9420,9420,0
|
|
20240503,124500,112973610,9420,9420,9420,9420,0
|
|
20240503,124400,112973610,9420,9420,9420,9420,1
|
|
20240503,124300,112964190,9420,9420,9420,9420,0
|
|
20240503,124200,112964190,9420,9420,9420,9420,0
|
|
20240503,124100,112964190,9420,9420,9420,9420,0
|
|
20240503,124000,112964190,9420,9420,9420,9420,0
|
|
20240503,123900,112964190,9420,9420,9420,9420,0
|
|
20240503,123800,112964190,9420,9420,9420,9420,0
|
|
20240503,123700,112964190,9420,9420,9420,9420,0
|
|
20240503,123600,112964190,9420,9420,9420,9420,0
|
|
20240503,123500,112964190,9420,9420,9420,9420,0
|
|
20240503,123400,112964190,9420,9420,9420,9420,0
|
|
20240503,123300,112964190,9420,9420,9420,9420,0
|
|
20240503,123200,112964190,9420,9420,9420,9420,15
|
|
20240503,123100,112822890,9420,9420,9420,9420,0
|
|
20240503,123000,112822890,9420,9420,9420,9420,414
|
|
20240503,122900,108923010,9420,9420,9420,9420,0
|
|
20240503,122800,108923010,9420,9420,9420,9420,0
|
|
20240503,122700,108923010,9420,9420,9420,9420,0
|
|
20240503,122600,108923010,9420,9420,9420,9420,0
|
|
20240503,122500,108923010,9420,9420,9420,9420,0
|
|
20240503,122400,108923010,9420,9420,9420,9420,0
|
|
20240503,122300,108923010,9420,9420,9420,9420,0
|
|
20240503,122200,108923010,9420,9420,9420,9420,139
|
|
20240503,122100,107613630,9420,9420,9420,9420,0
|
|
20240503,122000,107613630,9420,9420,9420,9420,0
|
|
20240503,121900,107613630,9420,9420,9420,9420,0
|
|
20240503,121800,107613630,9420,9420,9420,9420,0
|
|
20240503,121700,107613630,9420,9400,9420,9400,94
|
|
20240503,121600,106729590,9400,9400,9400,9400,10
|
|
20240503,121500,106635590,9400,9400,9400,9400,0
|
|
20240503,121400,106635590,9400,9400,9400,9400,0
|
|
20240503,121300,106635590,9400,9400,9400,9400,0
|
|
20240503,121200,106635590,9400,9400,9400,9400,0
|
|
20240503,121100,106635590,9400,9400,9400,9400,0
|
|
20240503,121000,106635590,9400,9400,9400,9400,0
|
|
20240503,120900,106635590,9400,9400,9400,9400,0
|
|
20240503,120800,106635590,9400,9400,9400,9400,0
|
|
20240503,120700,106635590,9400,9400,9400,9400,9
|
|
20240503,120600,106550990,9380,9390,9390,9380,269
|
|
20240503,120500,104026400,9400,9400,9400,9400,0
|
|
20240503,120400,104026400,9400,9400,9400,9400,0
|
|
20240503,120300,104026400,9400,9400,9400,9400,0
|
|
20240503,120200,104026400,9400,9400,9400,9400,0
|
|
20240503,120100,104026400,9400,9400,9400,9400,9
|
|
20240503,120000,103941800,9410,9410,9410,9410,0
|
|
20240503,115900,103941800,9410,9410,9410,9410,0
|
|
20240503,115800,103941800,9410,9410,9410,9410,0
|
|
20240503,115700,103941800,9410,9410,9410,9410,0
|
|
20240503,115600,103941800,9410,9410,9410,9410,0
|
|
20240503,115500,103941800,9410,9410,9410,9410,1
|
|
20240503,115400,103932390,9400,9400,9400,9400,100
|
|
20240503,115300,102992390,9400,9400,9400,9400,0
|
|
20240503,115200,102992390,9400,9400,9400,9400,0
|
|
20240503,115100,102992390,9400,9400,9400,9400,0
|
|
20240503,115000,102992390,9400,9400,9400,9400,0
|
|
20240503,114900,102992390,9400,9400,9400,9400,340
|
|
20240503,114800,99796390,9400,9400,9400,9400,340
|
|
20240503,114700,96600390,9400,9400,9400,9400,500
|
|
20240503,114600,91900390,9400,9400,9400,9400,0
|
|
20240503,114500,91900390,9400,9400,9400,9400,0
|
|
20240503,114400,91900390,9400,9400,9400,9400,0
|
|
20240503,114300,91900390,9400,9400,9400,9400,0
|
|
20240503,114200,91900390,9400,9400,9400,9400,0
|
|
20240503,114100,91900390,9400,9400,9400,9400,0
|
|
20240503,114000,91900390,9400,9400,9400,9400,0
|
|
20240503,113900,91900390,9400,9400,9400,9400,0
|
|
20240503,113800,91900390,9400,9400,9400,9400,0
|
|
20240503,113700,91900390,9400,9400,9400,9400,0
|
|
20240503,113600,91900390,9400,9400,9400,9400,0
|
|
20240503,113500,91900390,9400,9400,9400,9400,0
|
|
20240503,113400,91900390,9400,9400,9400,9400,0
|
|
20240503,113300,91900390,9400,9400,9400,9400,0
|
|
20240503,113200,91900390,9400,9400,9400,9400,0
|
|
20240503,113100,91900390,9400,9400,9400,9400,0
|
|
20240503,113000,91900390,9400,9400,9400,9400,0
|
|
20240503,112900,91900390,9400,9400,9400,9400,0
|
|
20240503,112800,91900390,9400,9400,9400,9400,48
|
|
20240503,112700,91449190,9410,9410,9410,9410,0
|
|
20240503,112600,91449190,9410,9410,9410,9410,0
|
|
20240503,112500,91449190,9410,9410,9410,9410,18
|
|
20240503,112400,91279810,9420,9420,9420,9420,0
|
|
20240503,112300,91279810,9420,9420,9420,9420,1
|
|
20240503,112200,91270390,9420,9420,9420,9420,0
|
|
20240503,112100,91270390,9420,9420,9420,9420,0
|
|
20240503,112000,91270390,9420,9420,9420,9420,0
|
|
20240503,111900,91270390,9420,9420,9420,9420,0
|
|
20240503,111800,91270390,9420,9420,9420,9420,0
|
|
20240503,111700,91270390,9420,9420,9420,9420,0
|
|
20240503,111600,91270390,9420,9420,9420,9420,0
|
|
20240503,111500,91270390,9420,9420,9420,9420,1
|
|
20240503,111400,91260970,9410,9410,9410,9410,0
|
|
20240503,111300,91260970,9410,9410,9410,9410,0
|
|
20240503,111200,91260970,9410,9410,9410,9410,0
|
|
20240503,111100,91260970,9410,9410,9410,9410,0
|
|
20240503,111000,91260970,9410,9410,9410,9410,0
|
|
20240503,110900,91260970,9410,9410,9410,9410,11
|
|
20240503,110800,91157460,9450,9450,9450,9450,0
|
|
20240503,110700,91157460,9450,9450,9450,9450,0
|
|
20240503,110600,91157460,9450,9450,9450,9450,0
|
|
20240503,110500,91157460,9450,9450,9450,9450,5
|
|
20240503,110400,91110210,9450,9450,9450,9450,0
|
|
20240503,110300,91110210,9450,9450,9450,9450,0
|
|
20240503,110200,91110210,9450,9450,9450,9450,0
|
|
20240503,110100,91110210,9450,9450,9450,9450,0
|
|
20240503,110000,91110210,9450,9450,9450,9450,0
|
|
20240503,105900,91110210,9450,9450,9450,9450,0
|
|
20240503,105800,91110210,9450,9450,9450,9450,0
|
|
20240503,105700,91110210,9450,9450,9450,9450,0
|
|
20240503,105600,91110210,9450,9450,9450,9450,0
|
|
20240503,105500,91110210,9450,9450,9450,9450,0
|
|
20240503,105400,91110210,9450,9450,9450,9450,1
|
|
20240503,105300,91100760,9450,9450,9450,9450,0
|
|
20240503,105200,91100760,9450,9450,9450,9450,0
|
|
20240503,105100,91100760,9450,9450,9450,9450,1
|
|
20240503,105000,91091310,9450,9450,9450,9450,2
|
|
20240503,104900,91072410,9390,9390,9390,9390,0
|
|
20240503,104800,91072410,9390,9410,9410,9390,1024
|
|
20240503,104700,81456570,9410,9410,9410,9410,0
|
|
20240503,104600,81456570,9410,9410,9410,9410,6
|
|
20240503,104500,81400110,9410,9400,9410,9400,155
|
|
20240503,104400,79942950,9410,9410,9410,9410,0
|
|
20240503,104300,79942950,9410,9410,9410,9410,0
|
|
20240503,104200,79942950,9410,9410,9410,9410,0
|
|
20240503,104100,79942950,9410,9410,9410,9410,0
|
|
20240503,104000,79942950,9410,9410,9410,9410,143
|
|
20240503,103900,78597320,9420,9420,9420,9420,0
|
|
20240503,103800,78597320,9420,9420,9420,9420,15
|
|
20240503,103700,78456020,9420,9420,9420,9420,0
|
|
20240503,103600,78456020,9420,9420,9420,9420,0
|
|
20240503,103500,78456020,9420,9420,9420,9420,1
|
|
20240503,103400,78446600,9420,9420,9420,9420,0
|
|
20240503,103300,78446600,9420,9420,9420,9420,0
|
|
20240503,103200,78446600,9420,9420,9420,9420,0
|
|
20240503,103100,78446600,9420,9420,9420,9420,0
|
|
20240503,103000,78446600,9420,9420,9420,9420,0
|
|
20240503,102900,78446600,9420,9420,9420,9420,0
|
|
20240503,102800,78446600,9420,9420,9420,9420,0
|
|
20240503,102700,78446600,9420,9420,9420,9420,0
|
|
20240503,102600,78446600,9420,9420,9420,9420,0
|
|
20240503,102500,78446600,9420,9420,9420,9420,0
|
|
20240503,102400,78446600,9420,9420,9420,9420,0
|
|
20240503,102300,78446600,9420,9420,9420,9420,0
|
|
20240503,102200,78446600,9420,9420,9420,9420,94
|
|
20240503,102100,77561120,9410,9410,9410,9410,64
|
|
20240503,102000,76958880,9420,9420,9420,9420,0
|
|
20240503,101900,76958880,9420,9420,9420,9420,0
|
|
20240503,101800,76958880,9420,9420,9420,9420,5
|
|
20240503,101700,76911780,9420,9420,9420,9420,0
|
|
20240503,101600,76911780,9420,9420,9420,9380,869
|
|
20240503,101500,68750490,9450,9460,9460,9450,52
|
|
20240503,101400,68259080,9460,9460,9460,9460,0
|
|
20240503,101300,68259080,9460,9460,9460,9460,0
|
|
20240503,101200,68259080,9460,9460,9460,9460,0
|
|
20240503,101100,68259080,9460,9460,9460,9460,0
|
|
20240503,101000,68259080,9460,9460,9460,9460,0
|
|
20240503,100900,68259080,9460,9460,9460,9460,0
|
|
20240503,100800,68259080,9460,9460,9460,9460,159
|
|
20240503,100700,66754940,9460,9460,9460,9460,8
|
|
20240503,100600,66679260,9450,9450,9450,9450,130
|
|
20240503,100500,65450760,9450,9450,9450,9450,0
|
|
20240503,100400,65450760,9450,9450,9450,9450,762
|
|
20240503,100300,58249860,9450,9450,9450,9450,2
|
|
20240503,100200,58230960,9450,9450,9450,9450,0
|
|
20240503,100100,58230960,9450,9450,9450,9450,0
|
|
20240503,100000,58230960,9450,9450,9450,9450,0
|
|
20240503,095900,58230960,9450,9450,9450,9450,0
|
|
20240503,095800,58230960,9450,9450,9450,9450,5
|
|
20240503,095700,58183710,9450,9450,9450,9450,3
|
|
20240503,095600,58155360,9450,9430,9450,9410,57
|
|
20240503,095500,57618670,9430,9430,9430,9430,4
|
|
20240503,095400,57580950,9430,9430,9430,9430,5
|
|
20240503,095300,57533800,9430,9430,9430,9430,88
|
|
20240503,095200,56703960,9430,9430,9430,9430,0
|
|
20240503,095100,56703960,9430,9430,9430,9430,0
|
|
20240503,095000,56703960,9430,9430,9430,9430,0
|
|
20240503,094900,56703960,9430,9430,9430,9430,0
|
|
20240503,094800,56703960,9430,9430,9430,9430,0
|
|
20240503,094700,56703960,9430,9430,9430,9430,0
|
|
20240503,094600,56703960,9430,9430,9430,9430,0
|
|
20240503,094500,56703960,9430,9430,9430,9430,14
|
|
20240503,094400,56571940,9430,9430,9430,9430,0
|
|
20240503,094300,56571940,9430,9430,9430,9430,0
|
|
20240503,094200,56571940,9430,9430,9430,9430,0
|
|
20240503,094100,56571940,9430,9430,9430,9430,0
|
|
20240503,094000,56571940,9430,9430,9430,9430,100
|
|
20240503,093900,55628940,9420,9420,9420,9420,0
|
|
20240503,093800,55628940,9420,9420,9420,9420,0
|
|
20240503,093700,55628940,9420,9420,9420,9420,0
|
|
20240503,093600,55628940,9420,9420,9420,9420,0
|
|
20240503,093500,55628940,9420,9420,9420,9420,0
|
|
20240503,093400,55628940,9420,9420,9420,9420,0
|
|
20240503,093300,55628940,9420,9450,9450,9420,11
|
|
20240503,093200,55525290,9460,9460,9460,9460,17
|
|
20240503,093100,55364470,9460,9460,9460,9460,0
|
|
20240503,093000,55364470,9460,9460,9460,9460,20
|
|
20240503,092900,55175270,9470,9470,9470,9470,0
|
|
20240503,092800,55175270,9470,9470,9470,9470,1
|
|
20240503,092700,55165800,9470,9470,9470,9470,0
|
|
20240503,092600,55165800,9470,9470,9470,9470,0
|
|
20240503,092500,55165800,9470,9450,9470,9450,2002
|
|
20240503,092400,36232260,9460,9460,9460,9460,0
|
|
20240503,092300,36232260,9460,9460,9460,9460,0
|
|
20240503,092200,36232260,9460,9460,9460,9460,0
|
|
20240503,092100,36232260,9460,9460,9460,9460,0
|
|
20240503,092000,36232260,9460,9460,9460,9460,0
|
|
20240503,091900,36232260,9460,9460,9460,9460,4
|
|
20240503,091800,36194420,9460,9460,9460,9460,3
|
|
20240503,091700,36166040,9470,9470,9470,9470,0
|
|
20240503,091600,36166040,9470,9470,9470,9470,1
|
|
20240503,091500,36156570,9470,9470,9470,9470,0
|
|
20240503,091400,36156570,9470,9470,9470,9470,0
|
|
20240503,091300,36156570,9470,9470,9470,9470,4
|
|
20240503,091200,36118690,9480,9480,9480,9480,25
|
|
20240503,091100,35881690,9480,9480,9480,9480,0
|
|
20240503,091000,35881690,9480,9480,9480,9480,50
|
|
20240503,090900,35407690,9480,9480,9480,9480,0
|
|
20240503,090800,35407690,9480,9480,9480,9480,0
|
|
20240503,090700,35407690,9480,9470,9480,9470,2327
|
|
20240503,090600,13370990,9470,9450,9470,9450,551
|
|
20240503,090500,8153560,9450,9450,9450,9450,0
|
|
20240503,090400,8153560,9450,9450,9450,9450,0
|
|
20240503,090300,8153560,9450,9450,9450,9450,75
|
|
20240503,090200,7444810,9450,9450,9450,9450,0
|
|
20240503,090100,7444810,9450,9450,9450,9450,106
|
|
20240503,090000,6443110,9380,9450,9450,9380,639
|