621 lines
32 KiB
CSV
621 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,191800,284143730,11150,11150,11150,11150,424
|
|
20240503,191700,284143730,11150,11150,11150,11150,0
|
|
20240503,191600,284143730,11150,11150,11150,11150,0
|
|
20240503,191500,284143730,11150,11150,11150,11150,0
|
|
20240503,191400,284143730,11150,11150,11150,11150,0
|
|
20240503,191300,284143730,11150,11150,11150,11150,0
|
|
20240503,191200,284143730,11150,11150,11150,11150,0
|
|
20240503,191100,284143730,11150,11150,11150,11150,0
|
|
20240503,191000,284143730,11150,11150,11150,11150,0
|
|
20240503,190900,284143730,11150,11150,11150,11150,0
|
|
20240503,190800,284143730,11150,11150,11150,11150,0
|
|
20240503,190700,284143730,11150,11150,11150,11150,0
|
|
20240503,190600,284143730,11150,11150,11150,11150,0
|
|
20240503,190500,284143730,11150,11150,11150,11150,0
|
|
20240503,190400,284143730,11150,11150,11150,11150,0
|
|
20240503,190300,284143730,11150,11150,11150,11150,0
|
|
20240503,190200,284143730,11150,11150,11150,11150,0
|
|
20240503,190100,284143730,11150,11150,11150,11150,0
|
|
20240503,190000,284143730,11150,11150,11150,11150,0
|
|
20240503,185900,284143730,11150,11150,11150,11150,0
|
|
20240503,185800,284143730,11150,11150,11150,11150,0
|
|
20240503,185700,284143730,11150,11150,11150,11150,0
|
|
20240503,185600,284143730,11150,11150,11150,11150,0
|
|
20240503,185500,284143730,11150,11150,11150,11150,0
|
|
20240503,185400,284143730,11150,11150,11150,11150,0
|
|
20240503,185300,284143730,11150,11150,11150,11150,0
|
|
20240503,185200,284143730,11150,11150,11150,11150,0
|
|
20240503,185100,284143730,11150,11150,11150,11150,0
|
|
20240503,185000,284143730,11150,11150,11150,11150,0
|
|
20240503,184900,284143730,11150,11150,11150,11150,0
|
|
20240503,184800,284143730,11150,11150,11150,11150,424
|
|
20240503,184700,284143730,11150,11150,11150,11150,0
|
|
20240503,184600,284143730,11150,11150,11150,11150,0
|
|
20240503,184500,284143730,11150,11150,11150,11150,0
|
|
20240503,184400,284143730,11150,11150,11150,11150,0
|
|
20240503,184300,284143730,11150,11150,11150,11150,0
|
|
20240503,184200,284143730,11150,11150,11150,11150,0
|
|
20240503,184100,284143730,11150,11150,11150,11150,0
|
|
20240503,184000,284143730,11150,11150,11150,11150,0
|
|
20240503,183900,284143730,11150,11150,11150,11150,0
|
|
20240503,183800,284143730,11150,11150,11150,11150,0
|
|
20240503,183700,284143730,11150,11150,11150,11150,0
|
|
20240503,183600,284143730,11150,11150,11150,11150,0
|
|
20240503,183500,284143730,11150,11150,11150,11150,0
|
|
20240503,183400,284143730,11150,11150,11150,11150,0
|
|
20240503,183300,284143730,11150,11150,11150,11150,0
|
|
20240503,183200,284143730,11150,11150,11150,11150,0
|
|
20240503,183100,284143730,11150,11150,11150,11150,0
|
|
20240503,183000,284143730,11150,11150,11150,11150,0
|
|
20240503,182900,284143730,11150,11150,11150,11150,0
|
|
20240503,182800,284143730,11150,11150,11150,11150,0
|
|
20240503,182700,284143730,11150,11150,11150,11150,0
|
|
20240503,182600,284143730,11150,11150,11150,11150,0
|
|
20240503,182500,284143730,11150,11150,11150,11150,0
|
|
20240503,182400,284143730,11150,11150,11150,11150,0
|
|
20240503,182300,284143730,11150,11150,11150,11150,0
|
|
20240503,182200,284143730,11150,11150,11150,11150,0
|
|
20240503,182100,284143730,11150,11150,11150,11150,0
|
|
20240503,182000,284143730,11150,11150,11150,11150,0
|
|
20240503,181900,284143730,11150,11150,11150,11150,0
|
|
20240503,181800,284143730,11150,11150,11150,11150,424
|
|
20240503,181700,284143730,11150,11150,11150,11150,0
|
|
20240503,181600,284143730,11150,11150,11150,11150,0
|
|
20240503,181500,284143730,11150,11150,11150,11150,0
|
|
20240503,181400,284143730,11150,11150,11150,11150,0
|
|
20240503,181300,284143730,11150,11150,11150,11150,0
|
|
20240503,181200,284143730,11150,11150,11150,11150,0
|
|
20240503,181100,284143730,11150,11150,11150,11150,0
|
|
20240503,181000,284143730,11150,11150,11150,11150,0
|
|
20240503,180900,284143730,11150,11150,11150,11150,0
|
|
20240503,180800,284143730,11150,11150,11150,11150,0
|
|
20240503,180700,284143730,11150,11150,11150,11150,0
|
|
20240503,180600,284143730,11150,11150,11150,11150,0
|
|
20240503,180500,284143730,11150,11150,11150,11150,0
|
|
20240503,180400,284143730,11150,11150,11150,11150,0
|
|
20240503,180300,284143730,11150,11150,11150,11150,0
|
|
20240503,180200,284143730,11150,11150,11150,11150,0
|
|
20240503,180100,284143730,11150,11150,11150,11150,0
|
|
20240503,180000,284143730,11150,11150,11150,11150,0
|
|
20240503,175900,284143730,11150,11150,11150,11150,0
|
|
20240503,175800,284143730,11150,11150,11150,11150,0
|
|
20240503,175700,284143730,11150,11150,11150,11150,0
|
|
20240503,175600,284143730,11150,11150,11150,11150,0
|
|
20240503,175500,284143730,11150,11150,11150,11150,0
|
|
20240503,175400,284143730,11150,11150,11150,11150,0
|
|
20240503,175300,284143730,11150,11150,11150,11150,0
|
|
20240503,175200,284143730,11150,11150,11150,11150,0
|
|
20240503,175100,284143730,11150,11150,11150,11150,0
|
|
20240503,175000,284143730,11150,11150,11150,11150,0
|
|
20240503,174900,284143730,11150,11150,11150,11150,0
|
|
20240503,174800,284143730,11150,11150,11150,11150,424
|
|
20240503,174700,284143730,11150,11150,11150,11150,0
|
|
20240503,174600,284143730,11150,11150,11150,11150,0
|
|
20240503,174500,284143730,11150,11150,11150,11150,0
|
|
20240503,174400,284143730,11150,11150,11150,11150,0
|
|
20240503,174300,284143730,11150,11150,11150,11150,0
|
|
20240503,174200,284143730,11150,11150,11150,11150,0
|
|
20240503,174100,284143730,11150,11150,11150,11150,0
|
|
20240503,174000,284143730,11150,11150,11150,11150,0
|
|
20240503,173900,284143730,11150,11150,11150,11150,0
|
|
20240503,173800,284143730,11150,11150,11150,11150,0
|
|
20240503,173700,284143730,11150,11150,11150,11150,0
|
|
20240503,173600,284143730,11150,11150,11150,11150,0
|
|
20240503,173500,284143730,11150,11150,11150,11150,0
|
|
20240503,173400,284143730,11150,11150,11150,11150,0
|
|
20240503,173300,284143730,11150,11150,11150,11150,0
|
|
20240503,173200,284143730,11150,11150,11150,11150,0
|
|
20240503,173100,284143730,11150,11150,11150,11150,0
|
|
20240503,173000,284143730,11150,11150,11150,11150,0
|
|
20240503,172900,284143730,11150,11150,11150,11150,0
|
|
20240503,172800,284143730,11150,11150,11150,11150,0
|
|
20240503,172700,284143730,11150,11150,11150,11150,0
|
|
20240503,172600,284143730,11150,11150,11150,11150,0
|
|
20240503,172500,284143730,11150,11150,11150,11150,0
|
|
20240503,172400,284143730,11150,11150,11150,11150,0
|
|
20240503,172300,284143730,11150,11150,11150,11150,0
|
|
20240503,172200,284143730,11150,11150,11150,11150,0
|
|
20240503,172100,284143730,11150,11150,11150,11150,0
|
|
20240503,172000,284143730,11150,11150,11150,11150,0
|
|
20240503,171900,284143730,11150,11150,11150,11150,0
|
|
20240503,171800,284143730,11150,11150,11150,11150,424
|
|
20240503,171700,284143730,11150,11150,11150,11150,0
|
|
20240503,171600,284143730,11150,11150,11150,11150,0
|
|
20240503,171500,284143730,11150,11150,11150,11150,0
|
|
20240503,171400,284143730,11150,11150,11150,11150,0
|
|
20240503,171300,284143730,11150,11150,11150,11150,0
|
|
20240503,171200,284143730,11150,11150,11150,11150,0
|
|
20240503,171100,284143730,11150,11150,11150,11150,0
|
|
20240503,171000,284143730,11150,11150,11150,11150,0
|
|
20240503,170900,284143730,11150,11150,11150,11150,0
|
|
20240503,170800,284143730,11150,11150,11150,11150,0
|
|
20240503,170700,284143730,11150,11150,11150,11150,0
|
|
20240503,170600,284143730,11150,11150,11150,11150,0
|
|
20240503,170500,284143730,11150,11150,11150,11150,0
|
|
20240503,170400,284143730,11150,11150,11150,11150,0
|
|
20240503,170300,284143730,11150,11150,11150,11150,0
|
|
20240503,170200,284143730,11150,11150,11150,11150,0
|
|
20240503,170100,284143730,11150,11150,11150,11150,0
|
|
20240503,170000,284143730,11150,11150,11150,11150,0
|
|
20240503,165900,284143730,11150,11150,11150,11150,0
|
|
20240503,165800,284143730,11150,11150,11150,11150,0
|
|
20240503,165700,284143730,11150,11150,11150,11150,0
|
|
20240503,165600,284143730,11150,11150,11150,11150,0
|
|
20240503,165500,284143730,11150,11150,11150,11150,0
|
|
20240503,165400,284143730,11150,11150,11150,11150,0
|
|
20240503,165300,284143730,11150,11150,11150,11150,0
|
|
20240503,165200,284143730,11150,11150,11150,11150,0
|
|
20240503,165100,284143730,11150,11150,11150,11150,0
|
|
20240503,165000,284143730,11150,11150,11150,11150,0
|
|
20240503,164900,284143730,11150,11150,11150,11150,0
|
|
20240503,164800,284143730,11150,11150,11150,11150,424
|
|
20240503,164700,284143730,11150,11150,11150,11150,0
|
|
20240503,164600,284143730,11150,11150,11150,11150,0
|
|
20240503,164500,284143730,11150,11150,11150,11150,0
|
|
20240503,164400,284143730,11150,11150,11150,11150,0
|
|
20240503,164300,284143730,11150,11150,11150,11150,0
|
|
20240503,164200,284143730,11150,11150,11150,11150,0
|
|
20240503,164100,284143730,11150,11150,11150,11150,0
|
|
20240503,164000,284143730,11150,11150,11150,11150,0
|
|
20240503,163900,284143730,11150,11150,11150,11150,0
|
|
20240503,163800,284143730,11150,11150,11150,11150,0
|
|
20240503,163700,284143730,11150,11150,11150,11150,0
|
|
20240503,163600,284143730,11150,11150,11150,11150,0
|
|
20240503,163500,284143730,11150,11150,11150,11150,0
|
|
20240503,163400,284143730,11150,11150,11150,11150,0
|
|
20240503,163300,284143730,11150,11150,11150,11150,0
|
|
20240503,163200,284143730,11150,11150,11150,11150,0
|
|
20240503,163100,284143730,11150,11150,11150,11150,0
|
|
20240503,163000,284143730,11150,11150,11150,11150,0
|
|
20240503,162900,284143730,11150,11150,11150,11150,0
|
|
20240503,162800,284143730,11150,11150,11150,11150,0
|
|
20240503,162700,284143730,11150,11150,11150,11150,0
|
|
20240503,162600,284143730,11150,11150,11150,11150,0
|
|
20240503,162500,284143730,11150,11150,11150,11150,0
|
|
20240503,162400,284143730,11150,11150,11150,11150,0
|
|
20240503,162300,284143730,11150,11150,11150,11150,0
|
|
20240503,162200,284143730,11150,11150,11150,11150,0
|
|
20240503,162100,284143730,11150,11150,11150,11150,0
|
|
20240503,162000,284143730,11150,11150,11150,11150,0
|
|
20240503,161900,284143730,11150,11150,11150,11150,0
|
|
20240503,161800,284143730,11150,11150,11150,11150,424
|
|
20240503,161700,284143730,11150,11150,11150,11150,0
|
|
20240503,161600,284143730,11150,11150,11150,11150,0
|
|
20240503,161500,284143730,11150,11150,11150,11150,0
|
|
20240503,161400,284143730,11150,11150,11150,11150,0
|
|
20240503,161300,284143730,11150,11150,11150,11150,0
|
|
20240503,161200,284143730,11150,11150,11150,11150,0
|
|
20240503,161100,284143730,11150,11150,11150,11150,0
|
|
20240503,161000,284143730,11150,11150,11150,11150,0
|
|
20240503,160900,284143730,11150,11150,11150,11150,0
|
|
20240503,160800,284143730,11150,11150,11150,11150,0
|
|
20240503,160700,284143730,11150,11150,11150,11150,0
|
|
20240503,160600,284143730,11150,11150,11150,11150,0
|
|
20240503,160500,284143730,11150,11150,11150,11150,0
|
|
20240503,160400,284143730,11150,11150,11150,11150,0
|
|
20240503,160300,284143730,11150,11150,11150,11150,0
|
|
20240503,160200,284143730,11150,11150,11150,11150,0
|
|
20240503,160100,284143730,11150,11150,11150,11150,0
|
|
20240503,160000,284143730,11150,11150,11150,11150,0
|
|
20240503,155900,284143730,11150,11150,11150,11150,0
|
|
20240503,155800,284143730,11150,11150,11150,11150,0
|
|
20240503,155700,284143730,11150,11150,11150,11150,0
|
|
20240503,155600,284143730,11150,11150,11150,11150,0
|
|
20240503,155500,284143730,11150,11150,11150,11150,0
|
|
20240503,155400,284143730,11150,11150,11150,11150,0
|
|
20240503,155300,284143730,11150,11150,11150,11150,0
|
|
20240503,155200,284143730,11150,11150,11150,11150,0
|
|
20240503,155100,284143730,11150,11150,11150,11150,0
|
|
20240503,155000,284143730,11150,11150,11150,11150,0
|
|
20240503,154900,284143730,11150,11150,11150,11150,0
|
|
20240503,154800,284143730,11150,11150,11150,11150,424
|
|
20240503,154700,284143730,11150,11150,11150,11150,0
|
|
20240503,154600,284143730,11150,11150,11150,11150,0
|
|
20240503,154500,284143730,11150,11150,11150,11150,0
|
|
20240503,154400,284143730,11150,11150,11150,11150,0
|
|
20240503,154300,284143730,11150,11150,11150,11150,0
|
|
20240503,154200,284143730,11150,11150,11150,11150,0
|
|
20240503,154100,284143730,11150,11150,11150,11150,0
|
|
20240503,154000,284143730,11150,11150,11150,11150,0
|
|
20240503,153900,284143730,11150,11150,11150,11150,0
|
|
20240503,153800,284143730,11150,11150,11150,11150,0
|
|
20240503,153700,284143730,11150,11150,11150,11150,0
|
|
20240503,153600,284143730,11150,11150,11150,11150,0
|
|
20240503,153500,284143730,11150,11150,11150,11150,0
|
|
20240503,153400,284143730,11150,11150,11150,11150,0
|
|
20240503,153300,284143730,11150,11150,11150,11150,0
|
|
20240503,153200,284143730,11150,11150,11150,11150,0
|
|
20240503,153100,284143730,11150,11150,11150,11150,0
|
|
20240503,153000,284143730,11150,11150,11150,11150,424
|
|
20240503,152900,279416130,11150,11150,11150,11150,0
|
|
20240503,152800,279416130,11150,11150,11150,11150,0
|
|
20240503,152700,279416130,11150,11150,11150,11150,0
|
|
20240503,152600,279416130,11150,11150,11150,11150,0
|
|
20240503,152500,279416130,11150,11150,11150,11150,0
|
|
20240503,152400,279416130,11150,11150,11150,11150,0
|
|
20240503,152300,279416130,11150,11150,11150,11150,0
|
|
20240503,152200,279416130,11150,11150,11150,11150,0
|
|
20240503,152100,279416130,11150,11150,11150,11150,0
|
|
20240503,152000,279416130,11150,11150,11150,11150,0
|
|
20240503,151900,279416130,11150,11140,11150,11140,230
|
|
20240503,151800,276853480,11130,11160,11160,11130,454
|
|
20240503,151700,271795960,11170,11170,11170,11170,0
|
|
20240503,151600,271795960,11170,11170,11170,11170,0
|
|
20240503,151500,271795960,11170,11160,11170,11160,13
|
|
20240503,151400,271650770,11170,11170,11170,11170,0
|
|
20240503,151300,271650770,11170,11170,11170,11170,12
|
|
20240503,151200,271516730,11170,11170,11170,11170,50
|
|
20240503,151100,270958230,11160,11160,11160,11160,0
|
|
20240503,151000,270958230,11160,11160,11160,11160,8
|
|
20240503,150900,270868950,11170,11170,11170,11170,12
|
|
20240503,150800,270734910,11170,11170,11170,11170,0
|
|
20240503,150700,270734910,11170,11170,11170,11170,0
|
|
20240503,150600,270734910,11170,11170,11170,11170,10
|
|
20240503,150500,270623210,11170,11170,11170,11170,0
|
|
20240503,150400,270623210,11170,11170,11170,11170,0
|
|
20240503,150300,270623210,11170,11170,11170,11170,10
|
|
20240503,150200,270511510,11160,11160,11160,11160,5
|
|
20240503,150100,270455710,11160,11160,11160,11160,1
|
|
20240503,150000,270444550,11170,11170,11170,11170,0
|
|
20240503,145900,270444550,11170,11170,11170,11170,0
|
|
20240503,145800,270444550,11170,11160,11170,11160,24
|
|
20240503,145700,270176530,11170,11160,11170,11160,12
|
|
20240503,145600,270042570,11170,11160,11170,11160,6
|
|
20240503,145500,269975590,11160,11160,11160,11160,2
|
|
20240503,145400,269953270,11170,11160,11170,11160,4
|
|
20240503,145300,269908620,11160,11160,11160,11160,14
|
|
20240503,145200,269752380,11170,11170,11170,11170,0
|
|
20240503,145100,269752380,11170,11160,11170,11160,11
|
|
20240503,145000,269629520,11160,11160,11160,11160,0
|
|
20240503,144900,269629520,11160,11160,11160,11160,40
|
|
20240503,144800,269183120,11160,11150,11160,11150,5
|
|
20240503,144700,269127330,11160,11160,11160,11160,0
|
|
20240503,144600,269127330,11160,11160,11160,11160,0
|
|
20240503,144500,269127330,11160,11150,11160,11150,3
|
|
20240503,144400,269093870,11140,11170,11170,11140,112
|
|
20240503,144300,267845280,11160,11180,11180,11160,56
|
|
20240503,144200,267219750,11160,11160,11180,11160,5
|
|
20240503,144100,267163910,11180,11160,11180,11160,5
|
|
20240503,144000,267108050,11150,11180,11180,11150,5
|
|
20240503,143900,267052230,11160,11160,11160,11160,1
|
|
20240503,143800,267041070,11180,11180,11180,11180,1
|
|
20240503,143700,267029890,11150,11150,11150,11150,11
|
|
20240503,143600,266907240,11140,11140,11140,11140,0
|
|
20240503,143500,266907240,11140,11140,11140,11140,0
|
|
20240503,143400,266907240,11140,11140,11140,11140,0
|
|
20240503,143300,266907240,11140,11140,11140,11140,0
|
|
20240503,143200,266907240,11140,11140,11140,11140,0
|
|
20240503,143100,266907240,11140,11140,11140,11140,1
|
|
20240503,143000,266896100,11150,11130,11150,11130,3
|
|
20240503,142900,266862670,11150,11150,11150,11150,0
|
|
20240503,142800,266862670,11150,11150,11150,11150,0
|
|
20240503,142700,266862670,11150,11130,11150,11130,2
|
|
20240503,142600,266840390,11150,11150,11150,11150,0
|
|
20240503,142500,266840390,11150,11130,11150,11130,2
|
|
20240503,142400,266818110,11150,11130,11150,11130,7
|
|
20240503,142300,266740150,11130,11130,11130,11130,5
|
|
20240503,142200,266684500,11120,11120,11120,11120,0
|
|
20240503,142100,266684500,11120,11120,11120,11120,1
|
|
20240503,142000,266673380,11120,11120,11120,11120,1
|
|
20240503,141900,266662260,11120,11110,11120,11100,5031
|
|
20240503,141800,210806780,11150,11150,11150,11150,178
|
|
20240503,141700,208822080,11170,11150,11170,11150,406
|
|
20240503,141600,204295160,11100,11170,11170,11100,5009
|
|
20240503,141500,148633730,11180,11180,11180,11180,0
|
|
20240503,141400,148633730,11180,11180,11180,11180,0
|
|
20240503,141300,148633730,11180,11180,11180,11180,1
|
|
20240503,141200,148622550,11170,11170,11170,11170,1
|
|
20240503,141100,148611380,11170,11170,11170,11170,3
|
|
20240503,141000,148577870,11160,11160,11160,11160,0
|
|
20240503,140900,148577870,11160,11160,11160,11160,0
|
|
20240503,140800,148577870,11160,11160,11160,11160,2
|
|
20240503,140700,148555550,11160,11160,11160,11160,7
|
|
20240503,140600,148477430,11160,11160,11160,11160,0
|
|
20240503,140500,148477430,11160,11160,11160,11160,465
|
|
20240503,140400,143288030,11150,11160,11160,11150,107
|
|
20240503,140300,142093930,11160,11160,11160,11160,0
|
|
20240503,140200,142093930,11160,11160,11160,11140,2253
|
|
20240503,140100,116982010,11170,11170,11170,11170,66
|
|
20240503,140000,116244790,11180,11180,11180,11180,0
|
|
20240503,135900,116244790,11180,11180,11180,11180,0
|
|
20240503,135800,116244790,11180,11180,11180,11180,2
|
|
20240503,135700,116222430,11180,11180,11180,11180,0
|
|
20240503,135600,116222430,11180,11180,11180,11180,51
|
|
20240503,135500,115652250,11190,11200,11200,11190,24
|
|
20240503,135400,115383600,11200,11200,11200,11200,0
|
|
20240503,135300,115383600,11200,11200,11200,11200,0
|
|
20240503,135200,115383600,11200,11200,11200,11200,9
|
|
20240503,135100,115282800,11200,11200,11200,11200,17
|
|
20240503,135000,115092400,11200,11200,11200,11200,0
|
|
20240503,134900,115092400,11200,11200,11200,11200,0
|
|
20240503,134800,115092400,11200,11200,11200,11200,0
|
|
20240503,134700,115092400,11200,11200,11200,11200,10
|
|
20240503,134600,114980400,11200,11200,11200,11200,0
|
|
20240503,134500,114980400,11200,11200,11200,11200,0
|
|
20240503,134400,114980400,11200,11200,11200,11200,0
|
|
20240503,134300,114980400,11200,11200,11200,11200,211
|
|
20240503,134200,112617200,11200,11200,11200,11200,0
|
|
20240503,134100,112617200,11200,11200,11200,11200,0
|
|
20240503,134000,112617200,11200,11200,11200,11200,0
|
|
20240503,133900,112617200,11200,11200,11200,11200,10
|
|
20240503,133800,112505200,11200,11190,11200,11190,11
|
|
20240503,133700,112382010,11190,11190,11190,11190,0
|
|
20240503,133600,112382010,11190,11190,11190,11190,0
|
|
20240503,133500,112382010,11190,11190,11190,11190,3
|
|
20240503,133400,112348440,11190,11190,11190,11190,17
|
|
20240503,133300,112158210,11190,11190,11190,11190,33
|
|
20240503,133200,111788940,11200,11200,11200,11200,0
|
|
20240503,133100,111788940,11200,11200,11200,11200,0
|
|
20240503,133000,111788940,11200,11200,11200,11200,0
|
|
20240503,132900,111788940,11200,11200,11200,11200,0
|
|
20240503,132800,111788940,11200,11200,11200,11200,14
|
|
20240503,132700,111632140,11200,11200,11200,11200,0
|
|
20240503,132600,111632140,11200,11200,11200,11200,0
|
|
20240503,132500,111632140,11200,11200,11200,11200,0
|
|
20240503,132400,111632140,11200,11200,11200,11200,0
|
|
20240503,132300,111632140,11200,11200,11200,11200,13
|
|
20240503,132200,111486540,11190,11190,11190,11190,0
|
|
20240503,132100,111486540,11190,11190,11190,11190,0
|
|
20240503,132000,111486540,11190,11190,11190,11190,0
|
|
20240503,131900,111486540,11190,11190,11200,11190,15
|
|
20240503,131800,111318590,11190,11190,11190,11190,2
|
|
20240503,131700,111296210,11190,11190,11190,11190,1
|
|
20240503,131600,111285020,11190,11190,11190,11190,0
|
|
20240503,131500,111285020,11190,11190,11190,11190,0
|
|
20240503,131400,111285020,11190,11190,11190,11190,0
|
|
20240503,131300,111285020,11190,11190,11190,11190,0
|
|
20240503,131200,111285020,11190,11190,11190,11190,4
|
|
20240503,131100,111240260,11190,11180,11190,11180,89
|
|
20240503,131000,110245210,11190,11190,11190,11190,3
|
|
20240503,130900,110211640,11180,11180,11180,11180,0
|
|
20240503,130800,110211640,11180,11180,11180,11180,0
|
|
20240503,130700,110211640,11180,11180,11180,11180,0
|
|
20240503,130600,110211640,11180,11180,11180,11180,0
|
|
20240503,130500,110211640,11180,11180,11180,11180,0
|
|
20240503,130400,110211640,11180,11180,11180,11180,0
|
|
20240503,130300,110211640,11180,11180,11180,11180,28
|
|
20240503,130200,109898600,11180,11180,11180,11180,5
|
|
20240503,130100,109842700,11170,11170,11170,11170,0
|
|
20240503,130000,109842700,11170,11170,11170,11170,0
|
|
20240503,125900,109842700,11170,11170,11170,11170,0
|
|
20240503,125800,109842700,11170,11170,11170,11170,0
|
|
20240503,125700,109842700,11170,11170,11170,11170,0
|
|
20240503,125600,109842700,11170,11170,11170,11170,0
|
|
20240503,125500,109842700,11170,11170,11170,11170,0
|
|
20240503,125400,109842700,11170,11170,11170,11170,0
|
|
20240503,125300,109842700,11170,11170,11170,11170,73
|
|
20240503,125200,109027290,11170,11170,11170,11170,40
|
|
20240503,125100,108580490,11180,11180,11180,11180,0
|
|
20240503,125000,108580490,11180,11180,11180,11180,0
|
|
20240503,124900,108580490,11180,11180,11180,11180,0
|
|
20240503,124800,108580490,11180,11180,11180,11180,0
|
|
20240503,124700,108580490,11180,11180,11180,11180,0
|
|
20240503,124600,108580490,11180,11180,11180,11180,0
|
|
20240503,124500,108580490,11180,11180,11180,11180,3
|
|
20240503,124400,108546950,11160,11170,11170,11160,400
|
|
20240503,124300,104081130,11190,11190,11190,11190,0
|
|
20240503,124200,104081130,11190,11190,11190,11190,9
|
|
20240503,124100,103980420,11190,11190,11190,11190,28
|
|
20240503,124000,103667100,11180,11180,11180,11180,0
|
|
20240503,123900,103667100,11180,11180,11180,11180,0
|
|
20240503,123800,103667100,11180,11180,11180,11180,0
|
|
20240503,123700,103667100,11180,11180,11180,11180,0
|
|
20240503,123600,103667100,11180,11180,11180,11180,0
|
|
20240503,123500,103667100,11180,11180,11180,11180,0
|
|
20240503,123400,103667100,11180,11180,11180,11180,0
|
|
20240503,123300,103667100,11180,11180,11180,11180,0
|
|
20240503,123200,103667100,11180,11180,11180,11180,0
|
|
20240503,123100,103667100,11180,11180,11180,11180,0
|
|
20240503,123000,103667100,11180,11180,11180,11180,1
|
|
20240503,122900,103655920,11190,11190,11190,11190,0
|
|
20240503,122800,103655920,11190,11190,11190,11190,4
|
|
20240503,122700,103611160,11200,11200,11200,11200,0
|
|
20240503,122600,103611160,11200,11200,11200,11200,0
|
|
20240503,122500,103611160,11200,11200,11200,11200,8
|
|
20240503,122400,103521560,11180,11180,11180,11180,0
|
|
20240503,122300,103521560,11180,11220,11220,11180,2005
|
|
20240503,122200,81098040,11210,11210,11210,11210,0
|
|
20240503,122100,81098040,11210,11210,11210,11210,0
|
|
20240503,122000,81098040,11210,11210,11210,11210,1
|
|
20240503,121900,81086830,11220,11220,11220,11220,0
|
|
20240503,121800,81086830,11220,11220,11220,11220,0
|
|
20240503,121700,81086830,11220,11220,11220,11220,0
|
|
20240503,121600,81086830,11220,11220,11220,11220,0
|
|
20240503,121500,81086830,11220,11220,11220,11220,0
|
|
20240503,121400,81086830,11220,11220,11220,11220,0
|
|
20240503,121300,81086830,11220,11220,11220,11220,0
|
|
20240503,121200,81086830,11220,11220,11220,11220,0
|
|
20240503,121100,81086830,11220,11220,11220,11220,0
|
|
20240503,121000,81086830,11220,11220,11220,11220,2
|
|
20240503,120900,81064390,11220,11220,11220,11220,4
|
|
20240503,120800,81019510,11220,11220,11220,11220,0
|
|
20240503,120700,81019510,11220,11220,11220,11220,2
|
|
20240503,120600,80997070,11220,11220,11220,11220,0
|
|
20240503,120500,80997070,11220,11220,11220,11220,0
|
|
20240503,120400,80997070,11220,11220,11220,11220,0
|
|
20240503,120300,80997070,11220,11220,11220,11220,4
|
|
20240503,120200,80952190,11220,11220,11220,11220,0
|
|
20240503,120100,80952190,11220,11220,11220,11220,0
|
|
20240503,120000,80952190,11220,11220,11220,11220,0
|
|
20240503,115900,80952190,11220,11220,11220,11220,0
|
|
20240503,115800,80952190,11220,11220,11220,11220,0
|
|
20240503,115700,80952190,11220,11220,11220,11220,0
|
|
20240503,115600,80952190,11220,11220,11220,11220,0
|
|
20240503,115500,80952190,11220,11220,11220,11220,0
|
|
20240503,115400,80952190,11220,11220,11220,11220,0
|
|
20240503,115300,80952190,11220,11220,11220,11220,0
|
|
20240503,115200,80952190,11220,11220,11220,11220,0
|
|
20240503,115100,80952190,11220,11210,11220,11210,2
|
|
20240503,115000,80929760,11210,11210,11210,11210,0
|
|
20240503,114900,80929760,11210,11210,11210,11210,0
|
|
20240503,114800,80929760,11210,11210,11210,11210,2
|
|
20240503,114700,80907340,11220,11220,11220,11220,0
|
|
20240503,114600,80907340,11220,11220,11220,11220,0
|
|
20240503,114500,80907340,11220,11220,11220,11220,18
|
|
20240503,114400,80705380,11220,11210,11220,11210,13
|
|
20240503,114300,80559640,11200,11200,11200,11200,0
|
|
20240503,114200,80559640,11200,11200,11200,11200,0
|
|
20240503,114100,80559640,11200,11200,11200,11200,0
|
|
20240503,114000,80559640,11200,11200,11200,11200,0
|
|
20240503,113900,80559640,11200,11200,11200,11200,0
|
|
20240503,113800,80559640,11200,11200,11200,11200,0
|
|
20240503,113700,80559640,11200,11200,11200,11200,0
|
|
20240503,113600,80559640,11200,11200,11200,11200,44
|
|
20240503,113500,80066840,11200,11200,11200,11200,50
|
|
20240503,113400,79506840,11200,11210,11210,11200,55
|
|
20240503,113300,78890370,11220,11220,11220,11220,3
|
|
20240503,113200,78856710,11230,11230,11230,11230,0
|
|
20240503,113100,78856710,11230,11230,11230,11230,0
|
|
20240503,113000,78856710,11230,11230,11230,11230,0
|
|
20240503,112900,78856710,11230,11230,11230,11230,0
|
|
20240503,112800,78856710,11230,11220,11230,11220,6
|
|
20240503,112700,78789340,11230,11230,11230,11230,0
|
|
20240503,112600,78789340,11230,11230,11230,11230,1
|
|
20240503,112500,78778110,11220,11220,11220,11220,9
|
|
20240503,112400,78677130,11220,11220,11220,11220,11
|
|
20240503,112300,78553710,11210,11210,11210,11210,0
|
|
20240503,112200,78553710,11210,11210,11210,11210,0
|
|
20240503,112100,78553710,11210,11210,11210,11210,0
|
|
20240503,112000,78553710,11210,11210,11210,11210,0
|
|
20240503,111900,78553710,11210,11210,11210,11210,0
|
|
20240503,111800,78553710,11210,11210,11210,11210,0
|
|
20240503,111700,78553710,11210,11210,11210,11210,0
|
|
20240503,111600,78553710,11210,11210,11210,11210,1
|
|
20240503,111500,78542500,11220,11220,11220,11220,0
|
|
20240503,111400,78542500,11220,11220,11220,11220,0
|
|
20240503,111300,78542500,11220,11220,11220,11220,0
|
|
20240503,111200,78542500,11220,11220,11220,11220,0
|
|
20240503,111100,78542500,11220,11200,11220,11200,11
|
|
20240503,111000,78419280,11200,11200,11200,11200,0
|
|
20240503,110900,78419280,11200,11200,11200,11200,0
|
|
20240503,110800,78419280,11200,11200,11200,11200,0
|
|
20240503,110700,78419280,11200,11200,11200,11200,0
|
|
20240503,110600,78419280,11200,11200,11200,11200,0
|
|
20240503,110500,78419280,11200,11200,11200,11200,0
|
|
20240503,110400,78419280,11200,11200,11200,11200,0
|
|
20240503,110300,78419280,11200,11200,11200,11200,0
|
|
20240503,110200,78419280,11200,11200,11200,11200,0
|
|
20240503,110100,78419280,11200,11200,11200,11200,55
|
|
20240503,110000,77803280,11210,11210,11210,11210,0
|
|
20240503,105900,77803280,11210,11210,11210,11210,2
|
|
20240503,105800,77780860,11200,11200,11200,11200,0
|
|
20240503,105700,77780860,11200,11200,11200,11200,0
|
|
20240503,105600,77780860,11200,11200,11200,11200,0
|
|
20240503,105500,77780860,11200,11200,11200,11200,1
|
|
20240503,105400,77769660,11200,11200,11200,11200,0
|
|
20240503,105300,77769660,11200,11200,11200,11200,0
|
|
20240503,105200,77769660,11200,11200,11200,11200,0
|
|
20240503,105100,77769660,11200,11200,11200,11200,1
|
|
20240503,105000,77758460,11220,11220,11220,11220,0
|
|
20240503,104900,77758460,11220,11220,11220,11220,0
|
|
20240503,104800,77758460,11220,11220,11220,11220,0
|
|
20240503,104700,77758460,11220,11220,11220,11220,0
|
|
20240503,104600,77758460,11220,11210,11220,11200,109
|
|
20240503,104500,76536710,11210,11220,11220,11210,284
|
|
20240503,104400,73352980,11240,11240,11240,11240,0
|
|
20240503,104300,73352980,11240,11240,11240,11240,0
|
|
20240503,104200,73352980,11240,11240,11240,11240,1
|
|
20240503,104100,73341740,11240,11240,11240,11240,0
|
|
20240503,104000,73341740,11240,11240,11240,11240,0
|
|
20240503,103900,73341740,11240,11240,11240,11240,0
|
|
20240503,103800,73341740,11240,11240,11240,11240,0
|
|
20240503,103700,73341740,11240,11240,11240,11240,1
|
|
20240503,103600,73330500,11250,11250,11250,11250,0
|
|
20240503,103500,73330500,11250,11260,11260,11240,4
|
|
20240503,103400,73285500,11250,11220,11260,11220,495
|
|
20240503,103300,67717750,11230,11230,11230,11230,0
|
|
20240503,103200,67717750,11230,11230,11230,11230,0
|
|
20240503,103100,67717750,11230,11230,11230,11230,0
|
|
20240503,103000,67717750,11230,11230,11230,11230,0
|
|
20240503,102900,67717750,11230,11230,11230,11230,0
|
|
20240503,102800,67717750,11230,11230,11230,11230,0
|
|
20240503,102700,67717750,11230,11230,11230,11230,0
|
|
20240503,102600,67717750,11230,11230,11230,11230,0
|
|
20240503,102500,67717750,11230,11230,11230,11230,0
|
|
20240503,102400,67717750,11230,11230,11230,11230,1
|
|
20240503,102300,67706520,11230,11230,11230,11230,0
|
|
20240503,102200,67706520,11230,11230,11230,11230,0
|
|
20240503,102100,67706520,11230,11230,11230,11230,2
|
|
20240503,102000,67684060,11220,11220,11220,11220,0
|
|
20240503,101900,67684060,11220,11220,11220,11220,0
|
|
20240503,101800,67684060,11220,11230,11230,11220,600
|
|
20240503,101700,60951550,11230,11230,11230,11230,0
|
|
20240503,101600,60951550,11230,11230,11230,11230,5
|
|
20240503,101500,60895400,11230,11230,11230,11230,5
|
|
20240503,101400,60839250,11230,11230,11230,11230,0
|
|
20240503,101300,60839250,11230,11230,11230,11230,0
|
|
20240503,101200,60839250,11230,11230,11230,11230,0
|
|
20240503,101100,60839250,11230,11230,11230,11230,1
|
|
20240503,101000,60828020,11250,11250,11250,11250,0
|
|
20240503,100900,60828020,11250,11250,11250,11250,0
|
|
20240503,100800,60828020,11250,11250,11250,11250,0
|
|
20240503,100700,60828020,11250,11250,11250,11250,0
|
|
20240503,100600,60828020,11250,11250,11250,11250,0
|
|
20240503,100500,60828020,11250,11250,11250,11250,0
|
|
20240503,100400,60828020,11250,11220,11260,11220,53
|
|
20240503,100300,60233290,11220,11210,11220,11210,61
|
|
20240503,100200,59549470,11200,11200,11200,11200,0
|
|
20240503,100100,59549470,11200,11200,11200,11200,0
|
|
20240503,100000,59549470,11200,11200,11200,11200,0
|
|
20240503,095900,59549470,11200,11200,11200,11200,0
|
|
20240503,095800,59549470,11200,11200,11200,11200,0
|
|
20240503,095700,59549470,11200,11200,11200,11200,7
|
|
20240503,095600,59471070,11200,11200,11200,11200,0
|
|
20240503,095500,59471070,11200,11200,11200,11200,3
|
|
20240503,095400,59437470,11200,11200,11200,11200,31
|
|
20240503,095300,59090270,11210,11210,11210,11210,0
|
|
20240503,095200,59090270,11210,11210,11210,11210,0
|
|
20240503,095100,59090270,11210,11210,11210,11210,10
|
|
20240503,095000,58978170,11210,11210,11210,11210,0
|
|
20240503,094900,58978170,11210,11210,11210,11210,1
|
|
20240503,094800,58966960,11210,11210,11210,11210,18
|
|
20240503,094700,58765180,11200,11200,11200,11200,0
|
|
20240503,094600,58765180,11200,11210,11210,11200,6
|
|
20240503,094500,58697970,11220,11220,11220,11220,2
|
|
20240503,094400,58675530,11220,11220,11220,11220,0
|
|
20240503,094300,58675530,11220,11210,11220,11210,2
|
|
20240503,094200,58653100,11220,11210,11220,11210,19
|
|
20240503,094100,58440100,11210,11210,11210,11210,0
|
|
20240503,094000,58440100,11210,11210,11210,11210,0
|
|
20240503,093900,58440100,11210,11210,11210,11210,116
|
|
20240503,093800,57139740,11210,11210,11210,11210,1
|
|
20240503,093700,57128530,11210,11210,11210,11210,0
|
|
20240503,093600,57128530,11210,11200,11210,11200,274
|
|
20240503,093500,54059720,11200,11200,11200,11200,13
|
|
20240503,093400,53914120,11190,11190,11190,11190,14
|
|
20240503,093300,53757460,11190,11190,11190,11190,10
|
|
20240503,093200,53645560,11190,11190,11190,11190,0
|
|
20240503,093100,53645560,11190,11190,11190,11190,0
|
|
20240503,093000,53645560,11190,11190,11190,11190,13
|
|
20240503,092900,53500090,11200,11200,11200,11200,5
|
|
20240503,092800,53444090,11200,11200,11200,11200,0
|
|
20240503,092700,53444090,11200,11200,11200,11200,1
|
|
20240503,092600,53432890,11210,11210,11210,11210,2
|
|
20240503,092500,53410470,11220,11220,11220,11220,0
|
|
20240503,092400,53410470,11220,11220,11220,11220,21
|
|
20240503,092300,53174850,11220,11220,11220,11220,2
|
|
20240503,092200,53152410,11220,11220,11220,11220,5
|
|
20240503,092100,53096310,11220,11260,11260,11210,16
|
|
20240503,092000,52916500,11260,11260,11260,11260,15
|
|
20240503,091900,52747600,11210,11210,11250,11210,1001
|
|
20240503,091800,41493190,11210,11210,11210,11210,1
|
|
20240503,091700,41481980,11210,11210,11210,11210,0
|
|
20240503,091600,41481980,11210,11210,11210,11210,1
|
|
20240503,091500,41470770,11210,11210,11210,11210,0
|
|
20240503,091400,41470770,11210,11190,11210,11190,4
|
|
20240503,091300,41425990,11210,11170,11220,11170,91
|
|
20240503,091200,40405920,11200,11200,11200,11200,1
|
|
20240503,091100,40394720,11230,11200,11230,11150,3541
|
|
20240503,091000,884000,11220,11200,11220,11200,8
|
|
20240503,090900,794380,11200,11200,11200,11200,0
|
|
20240503,090800,794380,11200,11200,11200,11200,10
|
|
20240503,090700,682380,11200,11200,11200,11200,1
|
|
20240503,090600,671180,11200,11200,11200,11200,0
|
|
20240503,090500,671180,11200,11180,11200,11180,15
|
|
20240503,090400,503280,11200,11200,11200,11200,0
|
|
20240503,090300,503280,11200,11200,11200,11200,0
|
|
20240503,090200,503280,11200,11200,11200,11190,21
|
|
20240503,090100,268090,11180,11180,11180,11180,1
|
|
20240503,090000,256910,11170,11170,11170,11170,23
|