621 lines
31 KiB
CSV
621 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,191800,150418710,11160,11160,11160,11160,334
|
|
20240502,191700,150418710,11160,11160,11160,11160,0
|
|
20240502,191600,150418710,11160,11160,11160,11160,0
|
|
20240502,191500,150418710,11160,11160,11160,11160,0
|
|
20240502,191400,150418710,11160,11160,11160,11160,0
|
|
20240502,191300,150418710,11160,11160,11160,11160,0
|
|
20240502,191200,150418710,11160,11160,11160,11160,0
|
|
20240502,191100,150418710,11160,11160,11160,11160,0
|
|
20240502,191000,150418710,11160,11160,11160,11160,0
|
|
20240502,190900,150418710,11160,11160,11160,11160,0
|
|
20240502,190800,150418710,11160,11160,11160,11160,0
|
|
20240502,190700,150418710,11160,11160,11160,11160,0
|
|
20240502,190600,150418710,11160,11160,11160,11160,0
|
|
20240502,190500,150418710,11160,11160,11160,11160,0
|
|
20240502,190400,150418710,11160,11160,11160,11160,0
|
|
20240502,190300,150418710,11160,11160,11160,11160,0
|
|
20240502,190200,150418710,11160,11160,11160,11160,0
|
|
20240502,190100,150418710,11160,11160,11160,11160,0
|
|
20240502,190000,150418710,11160,11160,11160,11160,0
|
|
20240502,185900,150418710,11160,11160,11160,11160,0
|
|
20240502,185800,150418710,11160,11160,11160,11160,0
|
|
20240502,185700,150418710,11160,11160,11160,11160,0
|
|
20240502,185600,150418710,11160,11160,11160,11160,0
|
|
20240502,185500,150418710,11160,11160,11160,11160,0
|
|
20240502,185400,150418710,11160,11160,11160,11160,0
|
|
20240502,185300,150418710,11160,11160,11160,11160,0
|
|
20240502,185200,150418710,11160,11160,11160,11160,0
|
|
20240502,185100,150418710,11160,11160,11160,11160,0
|
|
20240502,185000,150418710,11160,11160,11160,11160,0
|
|
20240502,184900,150418710,11160,11160,11160,11160,0
|
|
20240502,184800,150418710,11160,11160,11160,11160,334
|
|
20240502,184700,150418710,11160,11160,11160,11160,0
|
|
20240502,184600,150418710,11160,11160,11160,11160,0
|
|
20240502,184500,150418710,11160,11160,11160,11160,0
|
|
20240502,184400,150418710,11160,11160,11160,11160,0
|
|
20240502,184300,150418710,11160,11160,11160,11160,0
|
|
20240502,184200,150418710,11160,11160,11160,11160,0
|
|
20240502,184100,150418710,11160,11160,11160,11160,0
|
|
20240502,184000,150418710,11160,11160,11160,11160,0
|
|
20240502,183900,150418710,11160,11160,11160,11160,0
|
|
20240502,183800,150418710,11160,11160,11160,11160,0
|
|
20240502,183700,150418710,11160,11160,11160,11160,0
|
|
20240502,183600,150418710,11160,11160,11160,11160,0
|
|
20240502,183500,150418710,11160,11160,11160,11160,0
|
|
20240502,183400,150418710,11160,11160,11160,11160,0
|
|
20240502,183300,150418710,11160,11160,11160,11160,0
|
|
20240502,183200,150418710,11160,11160,11160,11160,0
|
|
20240502,183100,150418710,11160,11160,11160,11160,0
|
|
20240502,183000,150418710,11160,11160,11160,11160,0
|
|
20240502,182900,150418710,11160,11160,11160,11160,0
|
|
20240502,182800,150418710,11160,11160,11160,11160,0
|
|
20240502,182700,150418710,11160,11160,11160,11160,0
|
|
20240502,182600,150418710,11160,11160,11160,11160,0
|
|
20240502,182500,150418710,11160,11160,11160,11160,0
|
|
20240502,182400,150418710,11160,11160,11160,11160,0
|
|
20240502,182300,150418710,11160,11160,11160,11160,0
|
|
20240502,182200,150418710,11160,11160,11160,11160,0
|
|
20240502,182100,150418710,11160,11160,11160,11160,0
|
|
20240502,182000,150418710,11160,11160,11160,11160,0
|
|
20240502,181900,150418710,11160,11160,11160,11160,0
|
|
20240502,181800,150418710,11160,11160,11160,11160,334
|
|
20240502,181700,150418710,11160,11160,11160,11160,0
|
|
20240502,181600,150418710,11160,11160,11160,11160,0
|
|
20240502,181500,150418710,11160,11160,11160,11160,0
|
|
20240502,181400,150418710,11160,11160,11160,11160,0
|
|
20240502,181300,150418710,11160,11160,11160,11160,0
|
|
20240502,181200,150418710,11160,11160,11160,11160,0
|
|
20240502,181100,150418710,11160,11160,11160,11160,0
|
|
20240502,181000,150418710,11160,11160,11160,11160,0
|
|
20240502,180900,150418710,11160,11160,11160,11160,0
|
|
20240502,180800,150418710,11160,11160,11160,11160,0
|
|
20240502,180700,150418710,11160,11160,11160,11160,0
|
|
20240502,180600,150418710,11160,11160,11160,11160,0
|
|
20240502,180500,150418710,11160,11160,11160,11160,0
|
|
20240502,180400,150418710,11160,11160,11160,11160,0
|
|
20240502,180300,150418710,11160,11160,11160,11160,0
|
|
20240502,180200,150418710,11160,11160,11160,11160,0
|
|
20240502,180100,150418710,11160,11160,11160,11160,0
|
|
20240502,180000,150418710,11160,11160,11160,11160,0
|
|
20240502,175900,150418710,11160,11160,11160,11160,0
|
|
20240502,175800,150418710,11160,11160,11160,11160,0
|
|
20240502,175700,150418710,11160,11160,11160,11160,0
|
|
20240502,175600,150418710,11160,11160,11160,11160,0
|
|
20240502,175500,150418710,11160,11160,11160,11160,0
|
|
20240502,175400,150418710,11160,11160,11160,11160,0
|
|
20240502,175300,150418710,11160,11160,11160,11160,0
|
|
20240502,175200,150418710,11160,11160,11160,11160,0
|
|
20240502,175100,150418710,11160,11160,11160,11160,0
|
|
20240502,175000,150418710,11160,11160,11160,11160,0
|
|
20240502,174900,150418710,11160,11160,11160,11160,0
|
|
20240502,174800,150418710,11160,11160,11160,11160,334
|
|
20240502,174700,150418710,11160,11160,11160,11160,0
|
|
20240502,174600,150418710,11160,11160,11160,11160,0
|
|
20240502,174500,150418710,11160,11160,11160,11160,0
|
|
20240502,174400,150418710,11160,11160,11160,11160,0
|
|
20240502,174300,150418710,11160,11160,11160,11160,0
|
|
20240502,174200,150418710,11160,11160,11160,11160,0
|
|
20240502,174100,150418710,11160,11160,11160,11160,0
|
|
20240502,174000,150418710,11160,11160,11160,11160,0
|
|
20240502,173900,150418710,11160,11160,11160,11160,0
|
|
20240502,173800,150418710,11160,11160,11160,11160,0
|
|
20240502,173700,150418710,11160,11160,11160,11160,0
|
|
20240502,173600,150418710,11160,11160,11160,11160,0
|
|
20240502,173500,150418710,11160,11160,11160,11160,0
|
|
20240502,173400,150418710,11160,11160,11160,11160,0
|
|
20240502,173300,150418710,11160,11160,11160,11160,0
|
|
20240502,173200,150418710,11160,11160,11160,11160,0
|
|
20240502,173100,150418710,11160,11160,11160,11160,0
|
|
20240502,173000,150418710,11160,11160,11160,11160,0
|
|
20240502,172900,150418710,11160,11160,11160,11160,0
|
|
20240502,172800,150418710,11160,11160,11160,11160,0
|
|
20240502,172700,150418710,11160,11160,11160,11160,0
|
|
20240502,172600,150418710,11160,11160,11160,11160,0
|
|
20240502,172500,150418710,11160,11160,11160,11160,0
|
|
20240502,172400,150418710,11160,11160,11160,11160,0
|
|
20240502,172300,150418710,11160,11160,11160,11160,0
|
|
20240502,172200,150418710,11160,11160,11160,11160,0
|
|
20240502,172100,150418710,11160,11160,11160,11160,0
|
|
20240502,172000,150418710,11160,11160,11160,11160,0
|
|
20240502,171900,150418710,11160,11160,11160,11160,0
|
|
20240502,171800,150418710,11160,11160,11160,11160,334
|
|
20240502,171700,150418710,11160,11160,11160,11160,0
|
|
20240502,171600,150418710,11160,11160,11160,11160,0
|
|
20240502,171500,150418710,11160,11160,11160,11160,0
|
|
20240502,171400,150418710,11160,11160,11160,11160,0
|
|
20240502,171300,150418710,11160,11160,11160,11160,0
|
|
20240502,171200,150418710,11160,11160,11160,11160,0
|
|
20240502,171100,150418710,11160,11160,11160,11160,0
|
|
20240502,171000,150418710,11160,11160,11160,11160,0
|
|
20240502,170900,150418710,11160,11160,11160,11160,0
|
|
20240502,170800,150418710,11160,11160,11160,11160,0
|
|
20240502,170700,150418710,11160,11160,11160,11160,0
|
|
20240502,170600,150418710,11160,11160,11160,11160,0
|
|
20240502,170500,150418710,11160,11160,11160,11160,0
|
|
20240502,170400,150418710,11160,11160,11160,11160,0
|
|
20240502,170300,150418710,11160,11160,11160,11160,0
|
|
20240502,170200,150418710,11160,11160,11160,11160,0
|
|
20240502,170100,150418710,11160,11160,11160,11160,0
|
|
20240502,170000,150418710,11160,11160,11160,11160,0
|
|
20240502,165900,150418710,11160,11160,11160,11160,0
|
|
20240502,165800,150418710,11160,11160,11160,11160,0
|
|
20240502,165700,150418710,11160,11160,11160,11160,0
|
|
20240502,165600,150418710,11160,11160,11160,11160,0
|
|
20240502,165500,150418710,11160,11160,11160,11160,0
|
|
20240502,165400,150418710,11160,11160,11160,11160,0
|
|
20240502,165300,150418710,11160,11160,11160,11160,0
|
|
20240502,165200,150418710,11160,11160,11160,11160,0
|
|
20240502,165100,150418710,11160,11160,11160,11160,0
|
|
20240502,165000,150418710,11160,11160,11160,11160,0
|
|
20240502,164900,150418710,11160,11160,11160,11160,0
|
|
20240502,164800,150418710,11160,11160,11160,11160,334
|
|
20240502,164700,150418710,11160,11160,11160,11160,0
|
|
20240502,164600,150418710,11160,11160,11160,11160,0
|
|
20240502,164500,150418710,11160,11160,11160,11160,0
|
|
20240502,164400,150418710,11160,11160,11160,11160,0
|
|
20240502,164300,150418710,11160,11160,11160,11160,0
|
|
20240502,164200,150418710,11160,11160,11160,11160,0
|
|
20240502,164100,150418710,11160,11160,11160,11160,0
|
|
20240502,164000,150418710,11160,11160,11160,11160,0
|
|
20240502,163900,150418710,11160,11160,11160,11160,0
|
|
20240502,163800,150418710,11160,11160,11160,11160,0
|
|
20240502,163700,150418710,11160,11160,11160,11160,0
|
|
20240502,163600,150418710,11160,11160,11160,11160,0
|
|
20240502,163500,150418710,11160,11160,11160,11160,0
|
|
20240502,163400,150418710,11160,11160,11160,11160,0
|
|
20240502,163300,150418710,11160,11160,11160,11160,0
|
|
20240502,163200,150418710,11160,11160,11160,11160,0
|
|
20240502,163100,150418710,11160,11160,11160,11160,0
|
|
20240502,163000,150418710,11160,11160,11160,11160,0
|
|
20240502,162900,150418710,11160,11160,11160,11160,0
|
|
20240502,162800,150418710,11160,11160,11160,11160,0
|
|
20240502,162700,150418710,11160,11160,11160,11160,0
|
|
20240502,162600,150418710,11160,11160,11160,11160,0
|
|
20240502,162500,150418710,11160,11160,11160,11160,0
|
|
20240502,162400,150418710,11160,11160,11160,11160,0
|
|
20240502,162300,150418710,11160,11160,11160,11160,0
|
|
20240502,162200,150418710,11160,11160,11160,11160,0
|
|
20240502,162100,150418710,11160,11160,11160,11160,0
|
|
20240502,162000,150418710,11160,11160,11160,11160,0
|
|
20240502,161900,150418710,11160,11160,11160,11160,0
|
|
20240502,161800,150418710,11160,11160,11160,11160,334
|
|
20240502,161700,150418710,11160,11160,11160,11160,0
|
|
20240502,161600,150418710,11160,11160,11160,11160,0
|
|
20240502,161500,150418710,11160,11160,11160,11160,0
|
|
20240502,161400,150418710,11160,11160,11160,11160,0
|
|
20240502,161300,150418710,11160,11160,11160,11160,0
|
|
20240502,161200,150418710,11160,11160,11160,11160,0
|
|
20240502,161100,150418710,11160,11160,11160,11160,0
|
|
20240502,161000,150418710,11160,11160,11160,11160,0
|
|
20240502,160900,150418710,11160,11160,11160,11160,0
|
|
20240502,160800,150418710,11160,11160,11160,11160,0
|
|
20240502,160700,150418710,11160,11160,11160,11160,0
|
|
20240502,160600,150418710,11160,11160,11160,11160,0
|
|
20240502,160500,150418710,11160,11160,11160,11160,0
|
|
20240502,160400,150418710,11160,11160,11160,11160,0
|
|
20240502,160300,150418710,11160,11160,11160,11160,0
|
|
20240502,160200,150418710,11160,11160,11160,11160,0
|
|
20240502,160100,150418710,11160,11160,11160,11160,0
|
|
20240502,160000,150418710,11160,11160,11160,11160,0
|
|
20240502,155900,150418710,11160,11160,11160,11160,0
|
|
20240502,155800,150418710,11160,11160,11160,11160,0
|
|
20240502,155700,150418710,11160,11160,11160,11160,0
|
|
20240502,155600,150418710,11160,11160,11160,11160,0
|
|
20240502,155500,150418710,11160,11160,11160,11160,0
|
|
20240502,155400,150418710,11160,11160,11160,11160,0
|
|
20240502,155300,150418710,11160,11160,11160,11160,0
|
|
20240502,155200,150418710,11160,11160,11160,11160,0
|
|
20240502,155100,150418710,11160,11160,11160,11160,0
|
|
20240502,155000,150418710,11160,11160,11160,11160,0
|
|
20240502,154900,150418710,11160,11160,11160,11160,0
|
|
20240502,154800,150418710,11160,11160,11160,11160,334
|
|
20240502,154700,150418710,11160,11160,11160,11160,0
|
|
20240502,154600,150418710,11160,11160,11160,11160,0
|
|
20240502,154500,150418710,11160,11160,11160,11160,0
|
|
20240502,154400,150418710,11160,11160,11160,11160,0
|
|
20240502,154300,150418710,11160,11160,11160,11160,0
|
|
20240502,154200,150418710,11160,11160,11160,11160,0
|
|
20240502,154100,150418710,11160,11160,11160,11160,0
|
|
20240502,154000,150418710,11160,11160,11160,11160,0
|
|
20240502,153900,150418710,11160,11160,11160,11160,0
|
|
20240502,153800,150418710,11160,11160,11160,11160,0
|
|
20240502,153700,150418710,11160,11160,11160,11160,0
|
|
20240502,153600,150418710,11160,11160,11160,11160,0
|
|
20240502,153500,150418710,11160,11160,11160,11160,0
|
|
20240502,153400,150418710,11160,11160,11160,11160,0
|
|
20240502,153300,150418710,11160,11160,11160,11160,0
|
|
20240502,153200,150418710,11160,11160,11160,11160,0
|
|
20240502,153100,150418710,11160,11160,11160,11160,0
|
|
20240502,153000,150418710,11160,11160,11160,11160,334
|
|
20240502,152900,146691270,11160,11160,11160,11160,0
|
|
20240502,152800,146691270,11160,11160,11160,11160,0
|
|
20240502,152700,146691270,11160,11160,11160,11160,0
|
|
20240502,152600,146691270,11160,11160,11160,11160,0
|
|
20240502,152500,146691270,11160,11160,11160,11160,0
|
|
20240502,152400,146691270,11160,11160,11160,11160,0
|
|
20240502,152300,146691270,11160,11160,11160,11160,0
|
|
20240502,152200,146691270,11160,11160,11160,11160,0
|
|
20240502,152100,146691270,11160,11160,11160,11160,0
|
|
20240502,152000,146691270,11160,11160,11160,11160,0
|
|
20240502,151900,146691270,11160,11150,11160,11150,47
|
|
20240502,151800,146166770,11160,11160,11160,11160,1
|
|
20240502,151700,146155610,11160,11160,11160,11160,1
|
|
20240502,151600,146144450,11150,11160,11160,11150,130
|
|
20240502,151500,144694850,11160,11160,11160,11160,10
|
|
20240502,151400,144583250,11160,11160,11160,11160,0
|
|
20240502,151300,144583250,11160,11160,11160,11160,0
|
|
20240502,151200,144583250,11160,11160,11160,11160,119
|
|
20240502,151100,143255210,11160,11160,11160,11160,0
|
|
20240502,151000,143255210,11160,11170,11170,11160,2
|
|
20240502,150900,143232880,11170,11170,11170,11170,2
|
|
20240502,150800,143210540,11170,11170,11170,11170,1
|
|
20240502,150700,143199370,11180,11180,11180,11180,5
|
|
20240502,150600,143143470,11180,11180,11180,11180,1
|
|
20240502,150500,143132290,11180,11180,11180,11180,0
|
|
20240502,150400,143132290,11180,11180,11180,11180,0
|
|
20240502,150300,143132290,11180,11180,11180,11180,0
|
|
20240502,150200,143132290,11180,11180,11180,11180,0
|
|
20240502,150100,143132290,11180,11180,11180,11180,1
|
|
20240502,150000,143121110,11160,11160,11160,11160,46
|
|
20240502,145900,142607750,11180,11180,11180,11180,0
|
|
20240502,145800,142607750,11180,11180,11180,11180,0
|
|
20240502,145700,142607750,11180,11180,11180,11180,0
|
|
20240502,145600,142607750,11180,11180,11180,11180,1
|
|
20240502,145500,142596570,11160,11160,11160,11160,3
|
|
20240502,145400,142563090,11180,11180,11180,11180,0
|
|
20240502,145300,142563090,11180,11180,11180,11180,0
|
|
20240502,145200,142563090,11180,11180,11180,11180,1
|
|
20240502,145100,142551910,11180,11180,11180,11180,0
|
|
20240502,145000,142551910,11180,11180,11180,11180,0
|
|
20240502,144900,142551910,11180,11180,11180,11180,0
|
|
20240502,144800,142551910,11180,11180,11180,11180,1
|
|
20240502,144700,142540730,11160,11160,11160,11160,1
|
|
20240502,144600,142529570,11180,11180,11180,11180,0
|
|
20240502,144500,142529570,11180,11180,11180,11180,0
|
|
20240502,144400,142529570,11180,11180,11180,11180,6
|
|
20240502,144300,142462490,11180,11180,11180,11180,284
|
|
20240502,144200,139287370,11180,11180,11180,11180,1
|
|
20240502,144100,139276190,11190,11190,11190,11190,5
|
|
20240502,144000,139220240,11190,11190,11190,11190,0
|
|
20240502,143900,139220240,11190,11190,11190,11190,0
|
|
20240502,143800,139220240,11190,11190,11190,11190,0
|
|
20240502,143700,139220240,11190,11190,11190,11190,0
|
|
20240502,143600,139220240,11190,11190,11190,11190,0
|
|
20240502,143500,139220240,11190,11190,11190,11190,0
|
|
20240502,143400,139220240,11190,11190,11190,11190,50
|
|
20240502,143300,138660740,11190,11190,11190,11190,0
|
|
20240502,143200,138660740,11190,11190,11190,11190,2
|
|
20240502,143100,138638360,11200,11200,11200,11200,0
|
|
20240502,143000,138638360,11200,11200,11200,11200,0
|
|
20240502,142900,138638360,11200,11200,11200,11200,0
|
|
20240502,142800,138638360,11200,11190,11200,11180,8
|
|
20240502,142700,138548820,11200,11190,11200,11190,65
|
|
20240502,142600,137821460,11190,11190,11190,11190,0
|
|
20240502,142500,137821460,11190,11190,11190,11190,2
|
|
20240502,142400,137799080,11190,11190,11190,11190,0
|
|
20240502,142300,137799080,11190,11190,11190,11190,7
|
|
20240502,142200,137720750,11190,11190,11190,11190,0
|
|
20240502,142100,137720750,11190,11190,11190,11180,2001
|
|
20240502,142000,115341150,11200,11200,11200,11200,0
|
|
20240502,141900,115341150,11200,11200,11200,11200,0
|
|
20240502,141800,115341150,11200,11200,11200,11200,0
|
|
20240502,141700,115341150,11200,11200,11200,11200,0
|
|
20240502,141600,115341150,11200,11200,11200,11200,0
|
|
20240502,141500,115341150,11200,11200,11200,11200,0
|
|
20240502,141400,115341150,11200,11200,11200,11200,0
|
|
20240502,141300,115341150,11200,11200,11200,11200,1
|
|
20240502,141200,115329950,11190,11190,11190,11190,44
|
|
20240502,141100,114837590,11190,11190,11190,11190,0
|
|
20240502,141000,114837590,11190,11190,11190,11190,0
|
|
20240502,140900,114837590,11190,11190,11190,11190,0
|
|
20240502,140800,114837590,11190,11190,11190,11190,13
|
|
20240502,140700,114692120,11190,11190,11190,11190,0
|
|
20240502,140600,114692120,11190,11190,11190,11190,0
|
|
20240502,140500,114692120,11190,11190,11190,11190,1
|
|
20240502,140400,114680930,11190,11190,11190,11190,1
|
|
20240502,140300,114669740,11190,11190,11190,11190,1
|
|
20240502,140200,114658550,11190,11190,11190,11190,0
|
|
20240502,140100,114658550,11190,11190,11190,11190,5
|
|
20240502,140000,114602600,11190,11190,11190,11190,1
|
|
20240502,135900,114591410,11190,11190,11190,11190,1
|
|
20240502,135800,114580220,11180,11190,11190,11180,13
|
|
20240502,135700,114434850,11190,11190,11190,11190,0
|
|
20240502,135600,114434850,11190,11190,11190,11190,0
|
|
20240502,135500,114434850,11190,11190,11190,11190,0
|
|
20240502,135400,114434850,11190,11190,11190,11190,0
|
|
20240502,135300,114434850,11190,11160,11190,11160,1253
|
|
20240502,135200,100451340,11160,11160,11160,11160,0
|
|
20240502,135100,100451340,11160,11160,11160,11160,0
|
|
20240502,135000,100451340,11160,11160,11160,11160,6
|
|
20240502,134900,100384380,11160,11160,11160,11160,0
|
|
20240502,134800,100384380,11160,11160,11160,11160,0
|
|
20240502,134700,100384380,11160,11160,11160,11160,0
|
|
20240502,134600,100384380,11160,11160,11160,11160,0
|
|
20240502,134500,100384380,11160,11160,11160,11160,0
|
|
20240502,134400,100384380,11160,11160,11160,11160,0
|
|
20240502,134300,100384380,11160,11160,11160,11160,0
|
|
20240502,134200,100384380,11160,11160,11160,11160,1
|
|
20240502,134100,100373220,11160,11160,11160,11160,7
|
|
20240502,134000,100295100,11160,11160,11160,11160,0
|
|
20240502,133900,100295100,11160,11160,11160,11160,1
|
|
20240502,133800,100283940,11160,11160,11160,11160,0
|
|
20240502,133700,100283940,11160,11160,11160,11160,0
|
|
20240502,133600,100283940,11160,11160,11160,11160,0
|
|
20240502,133500,100283940,11160,11160,11160,11160,10
|
|
20240502,133400,100172340,11150,11150,11150,11150,55
|
|
20240502,133300,99559090,11150,11150,11150,11150,30
|
|
20240502,133200,99224590,11150,11150,11150,11150,2
|
|
20240502,133100,99202290,11140,11150,11150,11140,1000
|
|
20240502,133000,88057090,11150,11150,11150,11150,0
|
|
20240502,132900,88057090,11150,11150,11150,11150,0
|
|
20240502,132800,88057090,11150,11160,11160,11150,5
|
|
20240502,132700,88001310,11170,11170,11170,11170,1
|
|
20240502,132600,87990140,11150,11150,11150,11150,0
|
|
20240502,132500,87990140,11150,11150,11150,11150,35
|
|
20240502,132400,87599890,11150,11150,11150,11150,0
|
|
20240502,132300,87599890,11150,11150,11150,11150,13
|
|
20240502,132200,87454940,11150,11150,11150,11150,30
|
|
20240502,132100,87120440,11150,11150,11150,11150,12
|
|
20240502,132000,86986640,11150,11150,11150,11150,0
|
|
20240502,131900,86986640,11150,11140,11150,11140,272
|
|
20240502,131800,83956550,11140,11180,11180,11140,3188
|
|
20240502,131700,48406210,11180,11180,11180,11180,0
|
|
20240502,131600,48406210,11180,11180,11180,11180,0
|
|
20240502,131500,48406210,11180,11180,11180,11180,0
|
|
20240502,131400,48406210,11180,11180,11180,11180,0
|
|
20240502,131300,48406210,11180,11180,11180,11180,0
|
|
20240502,131200,48406210,11180,11180,11180,11180,0
|
|
20240502,131100,48406210,11180,11180,11180,11180,0
|
|
20240502,131000,48406210,11180,11180,11180,11180,1
|
|
20240502,130900,48395030,11190,11190,11190,11190,0
|
|
20240502,130800,48395030,11190,11190,11190,11190,0
|
|
20240502,130700,48395030,11190,11190,11190,11190,0
|
|
20240502,130600,48395030,11190,11190,11190,11190,18
|
|
20240502,130500,48193610,11190,11190,11190,11190,0
|
|
20240502,130400,48193610,11190,11190,11190,11190,0
|
|
20240502,130300,48193610,11190,11190,11190,11190,4
|
|
20240502,130200,48148850,11190,11190,11190,11190,0
|
|
20240502,130100,48148850,11190,11190,11190,11190,0
|
|
20240502,130000,48148850,11190,11190,11190,11190,0
|
|
20240502,125900,48148850,11190,11190,11190,11190,0
|
|
20240502,125800,48148850,11190,11190,11190,11190,0
|
|
20240502,125700,48148850,11190,11190,11190,11190,0
|
|
20240502,125600,48148850,11190,11190,11190,11190,0
|
|
20240502,125500,48148850,11190,11190,11190,11190,1
|
|
20240502,125400,48137660,11190,11190,11190,11190,1
|
|
20240502,125300,48126470,11190,11190,11190,11190,0
|
|
20240502,125200,48126470,11190,11190,11190,11190,0
|
|
20240502,125100,48126470,11190,11190,11190,11190,0
|
|
20240502,125000,48126470,11190,11190,11190,11190,5
|
|
20240502,124900,48070520,11190,11190,11190,11190,1
|
|
20240502,124800,48059330,11180,11180,11180,11180,3
|
|
20240502,124700,48025790,11190,11190,11190,11190,0
|
|
20240502,124600,48025790,11190,11190,11190,11190,0
|
|
20240502,124500,48025790,11190,11190,11190,11190,0
|
|
20240502,124400,48025790,11190,11190,11190,11190,0
|
|
20240502,124300,48025790,11190,11190,11190,11190,0
|
|
20240502,124200,48025790,11190,11190,11190,11190,0
|
|
20240502,124100,48025790,11190,11190,11190,11190,4
|
|
20240502,124000,47981030,11190,11190,11190,11190,0
|
|
20240502,123900,47981030,11190,11190,11190,11190,35
|
|
20240502,123800,47589380,11200,11200,11200,11200,0
|
|
20240502,123700,47589380,11200,11200,11200,11200,0
|
|
20240502,123600,47589380,11200,11200,11200,11200,1
|
|
20240502,123500,47578180,11200,11200,11200,11200,0
|
|
20240502,123400,47578180,11200,11200,11200,11200,1
|
|
20240502,123300,47566980,11200,11200,11200,11200,5
|
|
20240502,123200,47510980,11190,11190,11190,11190,0
|
|
20240502,123100,47510980,11190,11190,11190,11190,0
|
|
20240502,123000,47510980,11190,11190,11190,11190,0
|
|
20240502,122900,47510980,11190,11190,11190,11190,0
|
|
20240502,122800,47510980,11190,11190,11190,11190,0
|
|
20240502,122700,47510980,11190,11190,11190,11190,0
|
|
20240502,122600,47510980,11190,11190,11190,11190,0
|
|
20240502,122500,47510980,11190,11190,11190,11190,0
|
|
20240502,122400,47510980,11190,11190,11190,11190,0
|
|
20240502,122300,47510980,11190,11190,11190,11190,0
|
|
20240502,122200,47510980,11190,11190,11190,11190,3
|
|
20240502,122100,47477410,11200,11200,11200,11200,0
|
|
20240502,122000,47477410,11200,11200,11200,11200,0
|
|
20240502,121900,47477410,11200,11200,11200,11200,0
|
|
20240502,121800,47477410,11200,11200,11200,11200,0
|
|
20240502,121700,47477410,11200,11200,11200,11200,0
|
|
20240502,121600,47477410,11200,11200,11200,11200,15
|
|
20240502,121500,47309410,11200,11200,11200,11200,0
|
|
20240502,121400,47309410,11200,11200,11200,11200,1
|
|
20240502,121300,47298210,11190,11190,11190,11190,1
|
|
20240502,121200,47287020,11200,11200,11200,11200,0
|
|
20240502,121100,47287020,11200,11200,11200,11200,0
|
|
20240502,121000,47287020,11200,11200,11200,11200,0
|
|
20240502,120900,47287020,11200,11200,11200,11200,0
|
|
20240502,120800,47287020,11200,11200,11200,11200,0
|
|
20240502,120700,47287020,11200,11200,11200,11200,10
|
|
20240502,120600,47175020,11190,11190,11190,11190,1
|
|
20240502,120500,47163830,11190,11190,11190,11190,0
|
|
20240502,120400,47163830,11190,11190,11190,11190,2
|
|
20240502,120300,47141450,11200,11200,11200,11200,0
|
|
20240502,120200,47141450,11200,11200,11200,11200,0
|
|
20240502,120100,47141450,11200,11200,11200,11200,0
|
|
20240502,120000,47141450,11200,11200,11200,11200,0
|
|
20240502,115900,47141450,11200,11200,11200,11200,0
|
|
20240502,115800,47141450,11200,11200,11200,11200,0
|
|
20240502,115700,47141450,11200,11200,11200,11200,0
|
|
20240502,115600,47141450,11200,11200,11200,11200,0
|
|
20240502,115500,47141450,11200,11200,11200,11200,5
|
|
20240502,115400,47085450,11200,11200,11200,11200,0
|
|
20240502,115300,47085450,11200,11200,11200,11200,0
|
|
20240502,115200,47085450,11200,11200,11200,11200,0
|
|
20240502,115100,47085450,11200,11200,11200,11200,1
|
|
20240502,115000,47074250,11200,11190,11200,11190,110
|
|
20240502,114900,45842260,11190,11190,11190,11190,0
|
|
20240502,114800,45842260,11190,11190,11190,11190,0
|
|
20240502,114700,45842260,11190,11190,11190,11190,0
|
|
20240502,114600,45842260,11190,11190,11190,11190,15
|
|
20240502,114500,45674410,11180,11180,11180,11180,5
|
|
20240502,114400,45618510,11180,11180,11180,11180,107
|
|
20240502,114300,44422250,11180,11180,11180,11180,0
|
|
20240502,114200,44422250,11180,11180,11180,11180,0
|
|
20240502,114100,44422250,11180,11180,11180,11180,0
|
|
20240502,114000,44422250,11180,11180,11180,11180,0
|
|
20240502,113900,44422250,11180,11180,11180,11180,18
|
|
20240502,113800,44221010,11170,11170,11170,11170,0
|
|
20240502,113700,44221010,11170,11170,11170,11170,0
|
|
20240502,113600,44221010,11170,11170,11170,11170,0
|
|
20240502,113500,44221010,11170,11170,11170,11170,0
|
|
20240502,113400,44221010,11170,11170,11170,11170,0
|
|
20240502,113300,44221010,11170,11170,11170,11170,0
|
|
20240502,113200,44221010,11170,11170,11170,11170,0
|
|
20240502,113100,44221010,11170,11170,11170,11170,0
|
|
20240502,113000,44221010,11170,11170,11170,11170,0
|
|
20240502,112900,44221010,11170,11170,11170,11170,9
|
|
20240502,112800,44120480,11170,11170,11170,11170,0
|
|
20240502,112700,44120480,11170,11170,11170,11170,0
|
|
20240502,112600,44120480,11170,11170,11170,11170,0
|
|
20240502,112500,44120480,11170,11170,11170,11170,0
|
|
20240502,112400,44120480,11170,11170,11170,11170,0
|
|
20240502,112300,44120480,11170,11170,11170,11170,0
|
|
20240502,112200,44120480,11170,11170,11170,11170,0
|
|
20240502,112100,44120480,11170,11170,11170,11170,0
|
|
20240502,112000,44120480,11170,11160,11170,11160,26
|
|
20240502,111900,43830310,11160,11170,11170,11160,68
|
|
20240502,111800,43071000,11180,11180,11180,11180,0
|
|
20240502,111700,43071000,11180,11180,11180,11180,1
|
|
20240502,111600,43059820,11180,11180,11180,11180,10
|
|
20240502,111500,42948020,11180,11180,11180,11180,0
|
|
20240502,111400,42948020,11180,11180,11180,11180,0
|
|
20240502,111300,42948020,11180,11180,11180,11180,0
|
|
20240502,111200,42948020,11180,11180,11180,11180,0
|
|
20240502,111100,42948020,11180,11180,11180,11180,0
|
|
20240502,111000,42948020,11180,11180,11180,11180,0
|
|
20240502,110900,42948020,11180,11180,11180,11180,0
|
|
20240502,110800,42948020,11180,11180,11180,11180,0
|
|
20240502,110700,42948020,11180,11180,11180,11180,0
|
|
20240502,110600,42948020,11180,11180,11180,11180,1
|
|
20240502,110500,42936840,11180,11180,11180,11180,0
|
|
20240502,110400,42936840,11180,11180,11180,11180,0
|
|
20240502,110300,42936840,11180,11180,11180,11180,0
|
|
20240502,110200,42936840,11180,11180,11180,11180,0
|
|
20240502,110100,42936840,11180,11180,11180,11180,1
|
|
20240502,110000,42925660,11180,11180,11180,11180,0
|
|
20240502,105900,42925660,11180,11180,11180,11180,4
|
|
20240502,105800,42880940,11180,11180,11180,11180,0
|
|
20240502,105700,42880940,11180,11180,11180,11180,0
|
|
20240502,105600,42880940,11180,11180,11180,11180,2
|
|
20240502,105500,42858580,11160,11160,11160,11160,0
|
|
20240502,105400,42858580,11160,11170,11170,11160,100
|
|
20240502,105300,41742420,11180,11180,11180,11180,0
|
|
20240502,105200,41742420,11180,11180,11180,11180,3
|
|
20240502,105100,41708880,11180,11180,11180,11180,1
|
|
20240502,105000,41697700,11170,11170,11170,11170,5
|
|
20240502,104900,41641850,11170,11170,11170,11170,6
|
|
20240502,104800,41574830,11170,11170,11170,11170,0
|
|
20240502,104700,41574830,11170,11170,11170,11170,1
|
|
20240502,104600,41563660,11170,11170,11170,11170,3
|
|
20240502,104500,41530150,11170,11170,11170,11170,3
|
|
20240502,104400,41496640,11170,11170,11170,11170,0
|
|
20240502,104300,41496640,11170,11170,11170,11170,0
|
|
20240502,104200,41496640,11170,11170,11170,11170,0
|
|
20240502,104100,41496640,11170,11170,11170,11170,17
|
|
20240502,104000,41306750,11170,11170,11170,11170,0
|
|
20240502,103900,41306750,11170,11170,11170,11170,24
|
|
20240502,103800,41038670,11170,11170,11170,11170,0
|
|
20240502,103700,41038670,11170,11170,11170,11170,0
|
|
20240502,103600,41038670,11170,11170,11170,11170,0
|
|
20240502,103500,41038670,11170,11170,11170,11170,0
|
|
20240502,103400,41038670,11170,11180,11180,11170,16
|
|
20240502,103300,40859940,11180,11180,11180,11180,0
|
|
20240502,103200,40859940,11180,11180,11190,11180,16
|
|
20240502,103100,40681050,11180,11180,11180,11180,5
|
|
20240502,103000,40625150,11180,11180,11180,11180,0
|
|
20240502,102900,40625150,11180,11180,11180,11180,0
|
|
20240502,102800,40625150,11180,11180,11180,11180,0
|
|
20240502,102700,40625150,11180,11180,11180,11180,5
|
|
20240502,102600,40569250,11190,11190,11190,11190,0
|
|
20240502,102500,40569250,11190,11190,11190,11190,12
|
|
20240502,102400,40434970,11190,11190,11190,11190,0
|
|
20240502,102300,40434970,11190,11190,11190,11190,5
|
|
20240502,102200,40379020,11190,11190,11190,11190,0
|
|
20240502,102100,40379020,11190,11190,11190,11190,0
|
|
20240502,102000,40379020,11190,11190,11190,11190,1
|
|
20240502,101900,40367830,11180,11180,11180,11180,0
|
|
20240502,101800,40367830,11180,11180,11180,11180,0
|
|
20240502,101700,40367830,11180,11180,11180,11180,0
|
|
20240502,101600,40367830,11180,11180,11180,11180,0
|
|
20240502,101500,40367830,11180,11180,11180,11180,0
|
|
20240502,101400,40367830,11180,11180,11180,11180,0
|
|
20240502,101300,40367830,11180,11180,11180,11180,0
|
|
20240502,101200,40367830,11180,11180,11180,11180,2
|
|
20240502,101100,40345470,11190,11190,11190,11190,1
|
|
20240502,101000,40334280,11170,11170,11170,11170,0
|
|
20240502,100900,40334280,11170,11170,11170,11170,0
|
|
20240502,100800,40334280,11170,11170,11170,11170,1
|
|
20240502,100700,40323110,11170,11170,11170,11170,50
|
|
20240502,100600,39764610,11170,11170,11170,11170,2
|
|
20240502,100500,39742270,11170,11170,11170,11170,2
|
|
20240502,100400,39719930,11180,11180,11180,11180,0
|
|
20240502,100300,39719930,11180,11170,11180,11160,2041
|
|
20240502,100200,16941950,11170,11170,11170,11170,0
|
|
20240502,100100,16941950,11170,11170,11170,11170,2
|
|
20240502,100000,16919610,11170,11170,11170,11170,2
|
|
20240502,095900,16897270,11170,11170,11170,11170,0
|
|
20240502,095800,16897270,11170,11180,11180,11170,225
|
|
20240502,095700,14383800,11180,11180,11180,11180,0
|
|
20240502,095600,14383800,11180,11180,11180,11180,0
|
|
20240502,095500,14383800,11180,11180,11180,11180,2
|
|
20240502,095400,14361440,11190,11190,11190,11190,0
|
|
20240502,095300,14361440,11190,11190,11190,11190,0
|
|
20240502,095200,14361440,11190,11190,11190,11190,1
|
|
20240502,095100,14350250,11180,11180,11180,11180,1
|
|
20240502,095000,14339070,11180,11180,11180,11180,0
|
|
20240502,094900,14339070,11180,11180,11180,11180,11
|
|
20240502,094800,14216090,11190,11190,11190,11190,0
|
|
20240502,094700,14216090,11190,11190,11190,11190,0
|
|
20240502,094600,14216090,11190,11190,11190,11190,1
|
|
20240502,094500,14204900,11190,11190,11190,11190,1
|
|
20240502,094400,14193710,11190,11190,11190,11190,0
|
|
20240502,094300,14193710,11190,11190,11190,11190,0
|
|
20240502,094200,14193710,11190,11190,11190,11190,1
|
|
20240502,094100,14182520,11180,11180,11180,11180,30
|
|
20240502,094000,13847120,11180,11180,11180,11180,1
|
|
20240502,093900,13835940,11180,11180,11180,11180,0
|
|
20240502,093800,13835940,11180,11180,11180,11180,79
|
|
20240502,093700,12952720,11180,11180,11180,11180,0
|
|
20240502,093600,12952720,11180,11180,11180,11180,0
|
|
20240502,093500,12952720,11180,11180,11180,11180,0
|
|
20240502,093400,12952720,11180,11180,11180,11180,10
|
|
20240502,093300,12840920,11180,11180,11180,11180,0
|
|
20240502,093200,12840920,11180,11180,11180,11180,100
|
|
20240502,093100,11722920,11180,11180,11180,11180,9
|
|
20240502,093000,11622300,11180,11180,11180,11180,0
|
|
20240502,092900,11622300,11180,11180,11180,11180,17
|
|
20240502,092800,11432240,11200,11200,11200,11200,0
|
|
20240502,092700,11432240,11200,11190,11210,11190,430
|
|
20240502,092600,6616940,11180,11180,11180,11180,1
|
|
20240502,092500,6605760,11180,11180,11180,11180,0
|
|
20240502,092400,6605760,11180,11180,11180,11180,0
|
|
20240502,092300,6605760,11180,11180,11180,11180,15
|
|
20240502,092200,6438060,11190,11190,11190,11190,2
|
|
20240502,092100,6415680,11200,11200,11200,11200,0
|
|
20240502,092000,6415680,11200,11200,11200,11200,0
|
|
20240502,091900,6415680,11200,11200,11200,11200,0
|
|
20240502,091800,6415680,11200,11200,11200,11200,22
|
|
20240502,091700,6169280,11210,11210,11210,11210,0
|
|
20240502,091600,6169280,11210,11210,11210,11210,2
|
|
20240502,091500,6146860,11250,11220,11250,11220,38
|
|
20240502,091400,5720380,11220,11220,11220,11220,107
|
|
20240502,091300,4519840,11220,11220,11220,11220,0
|
|
20240502,091200,4519840,11220,11220,11220,11220,1
|
|
20240502,091100,4508620,11240,11220,11240,11220,4
|
|
20240502,091000,4463720,11250,11250,11250,11250,0
|
|
20240502,090900,4463720,11250,11250,11250,11250,0
|
|
20240502,090800,4463720,11250,11250,11250,11250,11
|
|
20240502,090700,4339970,11250,11250,11250,11250,0
|
|
20240502,090600,4339970,11250,11250,11250,11250,0
|
|
20240502,090500,4339970,11250,11250,11250,11250,1
|
|
20240502,090400,4328720,11160,11160,11160,11160,0
|
|
20240502,090300,4328720,11160,11190,11190,11160,86
|
|
20240502,090200,3368570,11200,11200,11200,11200,0
|
|
20240502,090100,3368570,11200,11200,11200,11200,10
|
|
20240502,090000,3256570,11200,11250,11250,11200,290
|