620 lines
31 KiB
CSV
620 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,191700,147292840,12250,12250,12250,12250,2442
|
|
20240503,191600,147292840,12250,12250,12250,12250,0
|
|
20240503,191500,147292840,12250,12250,12250,12250,0
|
|
20240503,191400,147292840,12250,12250,12250,12250,0
|
|
20240503,191300,147292840,12250,12250,12250,12250,0
|
|
20240503,191200,147292840,12250,12250,12250,12250,0
|
|
20240503,191100,147292840,12250,12250,12250,12250,0
|
|
20240503,191000,147292840,12250,12250,12250,12250,0
|
|
20240503,190900,147292840,12250,12250,12250,12250,0
|
|
20240503,190800,147292840,12250,12250,12250,12250,0
|
|
20240503,190700,147292840,12250,12250,12250,12250,0
|
|
20240503,190600,147292840,12250,12250,12250,12250,0
|
|
20240503,190500,147292840,12250,12250,12250,12250,0
|
|
20240503,190400,147292840,12250,12250,12250,12250,0
|
|
20240503,190300,147292840,12250,12250,12250,12250,0
|
|
20240503,190200,147292840,12250,12250,12250,12250,0
|
|
20240503,190100,147292840,12250,12250,12250,12250,0
|
|
20240503,190000,147292840,12250,12250,12250,12250,0
|
|
20240503,185900,147292840,12250,12250,12250,12250,0
|
|
20240503,185800,147292840,12250,12250,12250,12250,0
|
|
20240503,185700,147292840,12250,12250,12250,12250,0
|
|
20240503,185600,147292840,12250,12250,12250,12250,0
|
|
20240503,185500,147292840,12250,12250,12250,12250,0
|
|
20240503,185400,147292840,12250,12250,12250,12250,0
|
|
20240503,185300,147292840,12250,12250,12250,12250,0
|
|
20240503,185200,147292840,12250,12250,12250,12250,0
|
|
20240503,185100,147292840,12250,12250,12250,12250,0
|
|
20240503,185000,147292840,12250,12250,12250,12250,0
|
|
20240503,184900,147292840,12250,12250,12250,12250,0
|
|
20240503,184800,147292840,12250,12250,12250,12250,0
|
|
20240503,184700,147292840,12250,12250,12250,12250,2442
|
|
20240503,184600,147292840,12250,12250,12250,12250,0
|
|
20240503,184500,147292840,12250,12250,12250,12250,0
|
|
20240503,184400,147292840,12250,12250,12250,12250,0
|
|
20240503,184300,147292840,12250,12250,12250,12250,0
|
|
20240503,184200,147292840,12250,12250,12250,12250,0
|
|
20240503,184100,147292840,12250,12250,12250,12250,0
|
|
20240503,184000,147292840,12250,12250,12250,12250,0
|
|
20240503,183900,147292840,12250,12250,12250,12250,0
|
|
20240503,183800,147292840,12250,12250,12250,12250,0
|
|
20240503,183700,147292840,12250,12250,12250,12250,0
|
|
20240503,183600,147292840,12250,12250,12250,12250,0
|
|
20240503,183500,147292840,12250,12250,12250,12250,0
|
|
20240503,183400,147292840,12250,12250,12250,12250,0
|
|
20240503,183300,147292840,12250,12250,12250,12250,0
|
|
20240503,183200,147292840,12250,12250,12250,12250,0
|
|
20240503,183100,147292840,12250,12250,12250,12250,0
|
|
20240503,183000,147292840,12250,12250,12250,12250,0
|
|
20240503,182900,147292840,12250,12250,12250,12250,0
|
|
20240503,182800,147292840,12250,12250,12250,12250,0
|
|
20240503,182700,147292840,12250,12250,12250,12250,0
|
|
20240503,182600,147292840,12250,12250,12250,12250,0
|
|
20240503,182500,147292840,12250,12250,12250,12250,0
|
|
20240503,182400,147292840,12250,12250,12250,12250,0
|
|
20240503,182300,147292840,12250,12250,12250,12250,0
|
|
20240503,182200,147292840,12250,12250,12250,12250,0
|
|
20240503,182100,147292840,12250,12250,12250,12250,0
|
|
20240503,182000,147292840,12250,12250,12250,12250,0
|
|
20240503,181900,147292840,12250,12250,12250,12250,0
|
|
20240503,181800,147292840,12250,12250,12250,12250,0
|
|
20240503,181700,147292840,12250,12250,12250,12250,2442
|
|
20240503,181600,147292840,12250,12250,12250,12250,0
|
|
20240503,181500,147292840,12250,12250,12250,12250,0
|
|
20240503,181400,147292840,12250,12250,12250,12250,0
|
|
20240503,181300,147292840,12250,12250,12250,12250,0
|
|
20240503,181200,147292840,12250,12250,12250,12250,0
|
|
20240503,181100,147292840,12250,12250,12250,12250,0
|
|
20240503,181000,147292840,12250,12250,12250,12250,0
|
|
20240503,180900,147292840,12250,12250,12250,12250,0
|
|
20240503,180800,147292840,12250,12250,12250,12250,0
|
|
20240503,180700,147292840,12250,12250,12250,12250,0
|
|
20240503,180600,147292840,12250,12250,12250,12250,0
|
|
20240503,180500,147292840,12250,12250,12250,12250,0
|
|
20240503,180400,147292840,12250,12250,12250,12250,0
|
|
20240503,180300,147292840,12250,12250,12250,12250,0
|
|
20240503,180200,147292840,12250,12250,12250,12250,0
|
|
20240503,180100,147292840,12250,12250,12250,12250,0
|
|
20240503,180000,147292840,12250,12250,12250,12250,0
|
|
20240503,175900,147292840,12250,12250,12250,12250,0
|
|
20240503,175800,147292840,12250,12250,12250,12250,0
|
|
20240503,175700,147292840,12250,12250,12250,12250,0
|
|
20240503,175600,147292840,12250,12250,12250,12250,0
|
|
20240503,175500,147292840,12250,12250,12250,12250,0
|
|
20240503,175400,147292840,12250,12250,12250,12250,0
|
|
20240503,175300,147292840,12250,12250,12250,12250,0
|
|
20240503,175200,147292840,12250,12250,12250,12250,0
|
|
20240503,175100,147292840,12250,12250,12250,12250,0
|
|
20240503,175000,147292840,12250,12250,12250,12250,0
|
|
20240503,174900,147292840,12250,12250,12250,12250,0
|
|
20240503,174800,147292840,12250,12250,12250,12250,0
|
|
20240503,174700,147292840,12250,12250,12250,12250,2442
|
|
20240503,174600,147292840,12250,12250,12250,12250,0
|
|
20240503,174500,147292840,12250,12250,12250,12250,0
|
|
20240503,174400,147292840,12250,12250,12250,12250,0
|
|
20240503,174300,147292840,12250,12250,12250,12250,0
|
|
20240503,174200,147292840,12250,12250,12250,12250,0
|
|
20240503,174100,147292840,12250,12250,12250,12250,0
|
|
20240503,174000,147292840,12250,12250,12250,12250,0
|
|
20240503,173900,147292840,12250,12250,12250,12250,0
|
|
20240503,173800,147292840,12250,12250,12250,12250,0
|
|
20240503,173700,147292840,12250,12250,12250,12250,0
|
|
20240503,173600,147292840,12250,12250,12250,12250,0
|
|
20240503,173500,147292840,12250,12250,12250,12250,0
|
|
20240503,173400,147292840,12250,12250,12250,12250,0
|
|
20240503,173300,147292840,12250,12250,12250,12250,0
|
|
20240503,173200,147292840,12250,12250,12250,12250,0
|
|
20240503,173100,147292840,12250,12250,12250,12250,0
|
|
20240503,173000,147292840,12250,12250,12250,12250,0
|
|
20240503,172900,147292840,12250,12250,12250,12250,0
|
|
20240503,172800,147292840,12250,12250,12250,12250,0
|
|
20240503,172700,147292840,12250,12250,12250,12250,0
|
|
20240503,172600,147292840,12250,12250,12250,12250,0
|
|
20240503,172500,147292840,12250,12250,12250,12250,0
|
|
20240503,172400,147292840,12250,12250,12250,12250,0
|
|
20240503,172300,147292840,12250,12250,12250,12250,0
|
|
20240503,172200,147292840,12250,12250,12250,12250,0
|
|
20240503,172100,147292840,12250,12250,12250,12250,0
|
|
20240503,172000,147292840,12250,12250,12250,12250,0
|
|
20240503,171900,147292840,12250,12250,12250,12250,0
|
|
20240503,171800,147292840,12250,12250,12250,12250,0
|
|
20240503,171700,147292840,12250,12250,12250,12250,2442
|
|
20240503,171600,147292840,12250,12250,12250,12250,0
|
|
20240503,171500,147292840,12250,12250,12250,12250,0
|
|
20240503,171400,147292840,12250,12250,12250,12250,0
|
|
20240503,171300,147292840,12250,12250,12250,12250,0
|
|
20240503,171200,147292840,12250,12250,12250,12250,0
|
|
20240503,171100,147292840,12250,12250,12250,12250,0
|
|
20240503,171000,147292840,12250,12250,12250,12250,0
|
|
20240503,170900,147292840,12250,12250,12250,12250,0
|
|
20240503,170800,147292840,12250,12250,12250,12250,0
|
|
20240503,170700,147292840,12250,12250,12250,12250,0
|
|
20240503,170600,147292840,12250,12250,12250,12250,0
|
|
20240503,170500,147292840,12250,12250,12250,12250,0
|
|
20240503,170400,147292840,12250,12250,12250,12250,0
|
|
20240503,170300,147292840,12250,12250,12250,12250,0
|
|
20240503,170200,147292840,12250,12250,12250,12250,0
|
|
20240503,170100,147292840,12250,12250,12250,12250,0
|
|
20240503,170000,147292840,12250,12250,12250,12250,0
|
|
20240503,165900,147292840,12250,12250,12250,12250,0
|
|
20240503,165800,147292840,12250,12250,12250,12250,0
|
|
20240503,165700,147292840,12250,12250,12250,12250,0
|
|
20240503,165600,147292840,12250,12250,12250,12250,0
|
|
20240503,165500,147292840,12250,12250,12250,12250,0
|
|
20240503,165400,147292840,12250,12250,12250,12250,0
|
|
20240503,165300,147292840,12250,12250,12250,12250,0
|
|
20240503,165200,147292840,12250,12250,12250,12250,0
|
|
20240503,165100,147292840,12250,12250,12250,12250,0
|
|
20240503,165000,147292840,12250,12250,12250,12250,0
|
|
20240503,164900,147292840,12250,12250,12250,12250,0
|
|
20240503,164800,147292840,12250,12250,12250,12250,0
|
|
20240503,164700,147292840,12250,12250,12250,12250,2442
|
|
20240503,164600,147292840,12250,12250,12250,12250,0
|
|
20240503,164500,147292840,12250,12250,12250,12250,0
|
|
20240503,164400,147292840,12250,12250,12250,12250,0
|
|
20240503,164300,147292840,12250,12250,12250,12250,0
|
|
20240503,164200,147292840,12250,12250,12250,12250,0
|
|
20240503,164100,147292840,12250,12250,12250,12250,0
|
|
20240503,164000,147292840,12250,12250,12250,12250,0
|
|
20240503,163900,147292840,12250,12250,12250,12250,0
|
|
20240503,163800,147292840,12250,12250,12250,12250,0
|
|
20240503,163700,147292840,12250,12250,12250,12250,0
|
|
20240503,163600,147292840,12250,12250,12250,12250,0
|
|
20240503,163500,147292840,12250,12250,12250,12250,0
|
|
20240503,163400,147292840,12250,12250,12250,12250,0
|
|
20240503,163300,147292840,12250,12250,12250,12250,0
|
|
20240503,163200,147292840,12250,12250,12250,12250,0
|
|
20240503,163100,147292840,12250,12250,12250,12250,0
|
|
20240503,163000,147292840,12250,12250,12250,12250,0
|
|
20240503,162900,147292840,12250,12250,12250,12250,0
|
|
20240503,162800,147292840,12250,12250,12250,12250,0
|
|
20240503,162700,147292840,12250,12250,12250,12250,0
|
|
20240503,162600,147292840,12250,12250,12250,12250,0
|
|
20240503,162500,147292840,12250,12250,12250,12250,0
|
|
20240503,162400,147292840,12250,12250,12250,12250,0
|
|
20240503,162300,147292840,12250,12250,12250,12250,0
|
|
20240503,162200,147292840,12250,12250,12250,12250,0
|
|
20240503,162100,147292840,12250,12250,12250,12250,0
|
|
20240503,162000,147292840,12250,12250,12250,12250,0
|
|
20240503,161900,147292840,12250,12250,12250,12250,0
|
|
20240503,161800,147292840,12250,12250,12250,12250,0
|
|
20240503,161700,147292840,12250,12250,12250,12250,2442
|
|
20240503,161600,147292840,12250,12250,12250,12250,0
|
|
20240503,161500,147292840,12250,12250,12250,12250,0
|
|
20240503,161400,147292840,12250,12250,12250,12250,0
|
|
20240503,161300,147292840,12250,12250,12250,12250,0
|
|
20240503,161200,147292840,12250,12250,12250,12250,0
|
|
20240503,161100,147292840,12250,12250,12250,12250,0
|
|
20240503,161000,147292840,12250,12250,12250,12250,0
|
|
20240503,160900,147292840,12250,12250,12250,12250,0
|
|
20240503,160800,147292840,12250,12250,12250,12250,0
|
|
20240503,160700,147292840,12250,12250,12250,12250,0
|
|
20240503,160600,147292840,12250,12250,12250,12250,0
|
|
20240503,160500,147292840,12250,12250,12250,12250,0
|
|
20240503,160400,147292840,12250,12250,12250,12250,0
|
|
20240503,160300,147292840,12250,12250,12250,12250,0
|
|
20240503,160200,147292840,12250,12250,12250,12250,0
|
|
20240503,160100,147292840,12250,12250,12250,12250,0
|
|
20240503,160000,147292840,12250,12250,12250,12250,0
|
|
20240503,155900,147292840,12250,12250,12250,12250,0
|
|
20240503,155800,147292840,12250,12250,12250,12250,0
|
|
20240503,155700,147292840,12250,12250,12250,12250,0
|
|
20240503,155600,147292840,12250,12250,12250,12250,0
|
|
20240503,155500,147292840,12250,12250,12250,12250,0
|
|
20240503,155400,147292840,12250,12250,12250,12250,0
|
|
20240503,155300,147292840,12250,12250,12250,12250,0
|
|
20240503,155200,147292840,12250,12250,12250,12250,0
|
|
20240503,155100,147292840,12250,12250,12250,12250,0
|
|
20240503,155000,147292840,12250,12250,12250,12250,0
|
|
20240503,154900,147292840,12250,12250,12250,12250,0
|
|
20240503,154800,147292840,12250,12250,12250,12250,0
|
|
20240503,154700,147292840,12250,12250,12250,12250,2442
|
|
20240503,154600,147292840,12250,12250,12250,12250,0
|
|
20240503,154500,147292840,12250,12250,12250,12250,0
|
|
20240503,154400,147292840,12250,12250,12250,12250,0
|
|
20240503,154300,147292840,12250,12250,12250,12250,0
|
|
20240503,154200,147292840,12250,12250,12250,12250,0
|
|
20240503,154100,147292840,12250,12250,12250,12250,0
|
|
20240503,154000,147292840,12250,12250,12250,12250,0
|
|
20240503,153900,147292840,12250,12250,12250,12250,0
|
|
20240503,153800,147292840,12250,12250,12250,12250,0
|
|
20240503,153700,147292840,12250,12250,12250,12250,0
|
|
20240503,153600,147292840,12250,12250,12250,12250,0
|
|
20240503,153500,147292840,12250,12250,12250,12250,0
|
|
20240503,153400,147292840,12250,12250,12250,12250,0
|
|
20240503,153300,147292840,12250,12250,12250,12250,0
|
|
20240503,153200,147292840,12250,12250,12250,12250,0
|
|
20240503,153100,147292840,12250,12250,12250,12250,0
|
|
20240503,153000,147292840,12250,12250,12250,12250,2442
|
|
20240503,152900,117378340,12250,12250,12250,12250,0
|
|
20240503,152800,117378340,12250,12250,12250,12250,0
|
|
20240503,152700,117378340,12250,12250,12250,12250,0
|
|
20240503,152600,117378340,12250,12250,12250,12250,0
|
|
20240503,152500,117378340,12250,12250,12250,12250,0
|
|
20240503,152400,117378340,12250,12250,12250,12250,0
|
|
20240503,152300,117378340,12250,12250,12250,12250,0
|
|
20240503,152200,117378340,12250,12250,12250,12250,0
|
|
20240503,152100,117378340,12250,12250,12250,12250,0
|
|
20240503,152000,117378340,12250,12250,12250,12250,0
|
|
20240503,151900,117378340,12250,12230,12250,12230,5
|
|
20240503,151800,117317150,12250,12230,12250,12220,324
|
|
20240503,151700,113355910,12250,12250,12250,12250,0
|
|
20240503,151600,113355910,12250,12230,12250,12230,4
|
|
20240503,151500,113306960,12240,12240,12240,12240,24
|
|
20240503,151400,113013200,12250,12240,12250,12240,4
|
|
20240503,151300,112964230,12240,12240,12240,12240,0
|
|
20240503,151200,112964230,12240,12240,12240,12240,0
|
|
20240503,151100,112964230,12240,12240,12240,12240,0
|
|
20240503,151000,112964230,12240,12240,12240,12240,0
|
|
20240503,150900,112964230,12240,12230,12240,12230,5
|
|
20240503,150800,112903070,12240,12240,12240,12240,0
|
|
20240503,150700,112903070,12240,12240,12240,12240,0
|
|
20240503,150600,112903070,12240,12240,12240,12240,0
|
|
20240503,150500,112903070,12240,12240,12240,12240,0
|
|
20240503,150400,112903070,12240,12240,12240,12240,10
|
|
20240503,150300,112780670,12240,12240,12240,12240,0
|
|
20240503,150200,112780670,12240,12240,12240,12240,0
|
|
20240503,150100,112780670,12240,12240,12240,12240,1
|
|
20240503,150000,112768430,12240,12240,12240,12240,3
|
|
20240503,145900,112731710,12240,12230,12240,12230,268
|
|
20240503,145800,109454010,12250,12250,12250,12250,0
|
|
20240503,145700,109454010,12250,12250,12250,12250,0
|
|
20240503,145600,109454010,12250,12250,12250,12250,0
|
|
20240503,145500,109454010,12250,12250,12250,12250,0
|
|
20240503,145400,109454010,12250,12250,12250,12250,0
|
|
20240503,145300,109454010,12250,12250,12250,12250,0
|
|
20240503,145200,109454010,12250,12250,12250,12250,0
|
|
20240503,145100,109454010,12250,12250,12250,12250,0
|
|
20240503,145000,109454010,12250,12250,12250,12250,0
|
|
20240503,144900,109454010,12250,12250,12250,12230,6
|
|
20240503,144800,109380570,12240,12240,12240,12240,0
|
|
20240503,144700,109380570,12240,12240,12240,12240,9
|
|
20240503,144600,109270410,12260,12260,12260,12260,0
|
|
20240503,144500,109270410,12260,12260,12260,12260,0
|
|
20240503,144400,109270410,12260,12260,12260,12260,0
|
|
20240503,144300,109270410,12260,12260,12260,12260,0
|
|
20240503,144200,109270410,12260,12260,12260,12260,0
|
|
20240503,144100,109270410,12260,12260,12260,12260,0
|
|
20240503,144000,109270410,12260,12260,12260,12260,0
|
|
20240503,143900,109270410,12260,12260,12260,12260,1
|
|
20240503,143800,109258150,12240,12240,12240,12240,3
|
|
20240503,143700,109221430,12280,12280,12280,12280,0
|
|
20240503,143600,109221430,12280,12280,12280,12280,0
|
|
20240503,143500,109221430,12280,12280,12280,12280,0
|
|
20240503,143400,109221430,12280,12280,12280,12280,0
|
|
20240503,143300,109221430,12280,12260,12280,12260,2
|
|
20240503,143200,109196890,12260,12260,12270,12260,19
|
|
20240503,143100,108963870,12260,12260,12270,12260,12
|
|
20240503,143000,108816740,12260,12290,12290,12250,718
|
|
20240503,142900,100019670,12300,12300,12300,12300,0
|
|
20240503,142800,100019670,12300,12300,12300,12300,0
|
|
20240503,142700,100019670,12300,12300,12300,12300,0
|
|
20240503,142600,100019670,12300,12300,12300,12300,0
|
|
20240503,142500,100019670,12300,12300,12300,12300,0
|
|
20240503,142400,100019670,12300,12300,12300,12300,0
|
|
20240503,142300,100019670,12300,12300,12300,12300,0
|
|
20240503,142200,100019670,12300,12300,12300,12300,0
|
|
20240503,142100,100019670,12300,12300,12300,12300,0
|
|
20240503,142000,100019670,12300,12300,12300,12300,0
|
|
20240503,141900,100019670,12300,12300,12300,12300,0
|
|
20240503,141800,100019670,12300,12300,12300,12300,0
|
|
20240503,141700,100019670,12300,12300,12300,12300,0
|
|
20240503,141600,100019670,12300,12300,12300,12300,0
|
|
20240503,141500,100019670,12300,12300,12300,12300,0
|
|
20240503,141400,100019670,12300,12300,12300,12300,0
|
|
20240503,141300,100019670,12300,12300,12300,12300,0
|
|
20240503,141200,100019670,12300,12300,12300,12300,0
|
|
20240503,141100,100019670,12300,12300,12300,12300,0
|
|
20240503,141000,100019670,12300,12300,12300,12300,0
|
|
20240503,140900,100019670,12300,12300,12300,12300,0
|
|
20240503,140800,100019670,12300,12300,12300,12300,1
|
|
20240503,140700,100007370,12310,12310,12310,12310,0
|
|
20240503,140600,100007370,12310,12310,12310,12310,0
|
|
20240503,140500,100007370,12310,12310,12310,12310,0
|
|
20240503,140400,100007370,12310,12310,12310,12310,0
|
|
20240503,140300,100007370,12310,12310,12310,12310,0
|
|
20240503,140200,100007370,12310,12310,12310,12310,0
|
|
20240503,140100,100007370,12310,12310,12310,12310,0
|
|
20240503,140000,100007370,12310,12310,12310,12310,0
|
|
20240503,135900,100007370,12310,12310,12310,12310,0
|
|
20240503,135800,100007370,12310,12310,12310,12310,0
|
|
20240503,135700,100007370,12310,12310,12310,12310,0
|
|
20240503,135600,100007370,12310,12310,12310,12310,20
|
|
20240503,135500,99761170,12310,12310,12310,12310,0
|
|
20240503,135400,99761170,12310,12310,12310,12310,0
|
|
20240503,135300,99761170,12310,12310,12310,12310,0
|
|
20240503,135200,99761170,12310,12310,12310,12310,0
|
|
20240503,135100,99761170,12310,12310,12310,12310,0
|
|
20240503,135000,99761170,12310,12310,12310,12310,0
|
|
20240503,134900,99761170,12310,12310,12310,12310,0
|
|
20240503,134800,99761170,12310,12310,12310,12310,0
|
|
20240503,134700,99761170,12310,12310,12310,12310,0
|
|
20240503,134600,99761170,12310,12310,12310,12310,0
|
|
20240503,134500,99761170,12310,12310,12310,12310,0
|
|
20240503,134400,99761170,12310,12310,12310,12310,1
|
|
20240503,134300,99748860,12320,12320,12320,12320,0
|
|
20240503,134200,99748860,12320,12320,12320,12320,0
|
|
20240503,134100,99748860,12320,12320,12320,12320,0
|
|
20240503,134000,99748860,12320,12320,12320,12320,0
|
|
20240503,133900,99748860,12320,12320,12320,12320,0
|
|
20240503,133800,99748860,12320,12320,12320,12320,0
|
|
20240503,133700,99748860,12320,12320,12320,12320,0
|
|
20240503,133600,99748860,12320,12320,12320,12320,0
|
|
20240503,133500,99748860,12320,12320,12320,12320,0
|
|
20240503,133400,99748860,12320,12320,12320,12320,0
|
|
20240503,133300,99748860,12320,12320,12320,12320,0
|
|
20240503,133200,99748860,12320,12270,12320,12270,364
|
|
20240503,133100,95278110,12270,12270,12270,12270,0
|
|
20240503,133000,95278110,12270,12270,12270,12270,0
|
|
20240503,132900,95278110,12270,12270,12270,12270,0
|
|
20240503,132800,95278110,12270,12270,12270,12270,0
|
|
20240503,132700,95278110,12270,12270,12270,12270,0
|
|
20240503,132600,95278110,12270,12270,12270,12270,0
|
|
20240503,132500,95278110,12270,12270,12270,12270,0
|
|
20240503,132400,95278110,12270,12270,12270,12270,0
|
|
20240503,132300,95278110,12270,12270,12270,12270,0
|
|
20240503,132200,95278110,12270,12270,12270,12270,0
|
|
20240503,132100,95278110,12270,12270,12270,12270,0
|
|
20240503,132000,95278110,12270,12270,12270,12270,0
|
|
20240503,131900,95278110,12270,12270,12270,12270,6
|
|
20240503,131800,95204490,12270,12270,12270,12270,0
|
|
20240503,131700,95204490,12270,12270,12270,12270,0
|
|
20240503,131600,95204490,12270,12270,12270,12270,0
|
|
20240503,131500,95204490,12270,12270,12270,12270,1
|
|
20240503,131400,95192220,12260,12260,12260,12260,11
|
|
20240503,131300,95057360,12270,12270,12270,12270,1
|
|
20240503,131200,95045090,12270,12270,12270,12270,0
|
|
20240503,131100,95045090,12270,12270,12270,12270,1
|
|
20240503,131000,95032820,12250,12250,12250,12250,0
|
|
20240503,130900,95032820,12250,12250,12250,12250,0
|
|
20240503,130800,95032820,12250,12250,12250,12250,0
|
|
20240503,130700,95032820,12250,12250,12250,12250,0
|
|
20240503,130600,95032820,12250,12250,12250,12250,0
|
|
20240503,130500,95032820,12250,12250,12250,12250,0
|
|
20240503,130400,95032820,12250,12250,12250,12250,0
|
|
20240503,130300,95032820,12250,12250,12250,12250,0
|
|
20240503,130200,95032820,12250,12250,12250,12250,0
|
|
20240503,130100,95032820,12250,12250,12250,12250,0
|
|
20240503,130000,95032820,12250,12250,12250,12250,0
|
|
20240503,125900,95032820,12250,12250,12250,12250,0
|
|
20240503,125800,95032820,12250,12250,12250,12250,0
|
|
20240503,125700,95032820,12250,12250,12250,12250,0
|
|
20240503,125600,95032820,12250,12250,12250,12250,0
|
|
20240503,125500,95032820,12250,12250,12250,12250,0
|
|
20240503,125400,95032820,12250,12250,12250,12250,0
|
|
20240503,125300,95032820,12250,12250,12250,12250,0
|
|
20240503,125200,95032820,12250,12260,12260,12250,21
|
|
20240503,125100,94775460,12240,12240,12240,12240,107
|
|
20240503,125000,93465780,12240,12240,12240,12240,0
|
|
20240503,124900,93465780,12240,12240,12240,12240,0
|
|
20240503,124800,93465780,12240,12240,12240,12240,0
|
|
20240503,124700,93465780,12240,12240,12240,12240,0
|
|
20240503,124600,93465780,12240,12240,12240,12240,0
|
|
20240503,124500,93465780,12240,12240,12240,12240,0
|
|
20240503,124400,93465780,12240,12240,12240,12240,0
|
|
20240503,124300,93465780,12240,12240,12240,12240,0
|
|
20240503,124200,93465780,12240,12230,12240,12230,220
|
|
20240503,124100,90775170,12220,12220,12220,12220,0
|
|
20240503,124000,90775170,12220,12220,12220,12220,0
|
|
20240503,123900,90775170,12220,12220,12220,12220,0
|
|
20240503,123800,90775170,12220,12220,12220,12220,0
|
|
20240503,123700,90775170,12220,12220,12220,12220,0
|
|
20240503,123600,90775170,12220,12220,12220,12220,0
|
|
20240503,123500,90775170,12220,12220,12220,12220,0
|
|
20240503,123400,90775170,12220,12220,12220,12220,871
|
|
20240503,123300,80131550,12220,12220,12220,12220,0
|
|
20240503,123200,80131550,12220,12220,12220,12220,0
|
|
20240503,123100,80131550,12220,12220,12220,12220,0
|
|
20240503,123000,80131550,12220,12220,12220,12220,0
|
|
20240503,122900,80131550,12220,12220,12220,12220,0
|
|
20240503,122800,80131550,12220,12220,12220,12220,1
|
|
20240503,122700,80119330,12220,12220,12220,12220,0
|
|
20240503,122600,80119330,12220,12220,12220,12220,1
|
|
20240503,122500,80107110,12210,12210,12210,12210,55
|
|
20240503,122400,79435560,12220,12220,12220,12220,1
|
|
20240503,122300,79423340,12220,12220,12220,12220,0
|
|
20240503,122200,79423340,12220,12220,12220,12220,0
|
|
20240503,122100,79423340,12220,12220,12220,12220,0
|
|
20240503,122000,79423340,12220,12220,12220,12220,0
|
|
20240503,121900,79423340,12220,12220,12220,12220,0
|
|
20240503,121800,79423340,12220,12220,12220,12220,0
|
|
20240503,121700,79423340,12220,12220,12220,12220,0
|
|
20240503,121600,79423340,12220,12220,12220,12220,0
|
|
20240503,121500,79423340,12220,12220,12220,12220,2
|
|
20240503,121400,79398900,12220,12220,12220,12220,0
|
|
20240503,121300,79398900,12220,12220,12220,12220,0
|
|
20240503,121200,79398900,12220,12220,12220,12220,0
|
|
20240503,121100,79398900,12220,12220,12220,12220,0
|
|
20240503,121000,79398900,12220,12220,12220,12220,0
|
|
20240503,120900,79398900,12220,12220,12220,12220,0
|
|
20240503,120800,79398900,12220,12220,12220,12220,0
|
|
20240503,120700,79398900,12220,12220,12220,12220,0
|
|
20240503,120600,79398900,12220,12220,12220,12220,0
|
|
20240503,120500,79398900,12220,12220,12220,12220,2
|
|
20240503,120400,79374460,12220,12220,12220,12220,9
|
|
20240503,120300,79264480,12220,12220,12220,12220,0
|
|
20240503,120200,79264480,12220,12220,12220,12220,0
|
|
20240503,120100,79264480,12220,12220,12220,12220,0
|
|
20240503,120000,79264480,12220,12220,12220,12220,0
|
|
20240503,115900,79264480,12220,12220,12220,12220,0
|
|
20240503,115800,79264480,12220,12220,12220,12220,0
|
|
20240503,115700,79264480,12220,12220,12220,12220,1
|
|
20240503,115600,79252260,12220,12220,12220,12220,0
|
|
20240503,115500,79252260,12220,12220,12220,12220,0
|
|
20240503,115400,79252260,12220,12220,12220,12220,0
|
|
20240503,115300,79252260,12220,12220,12220,12220,0
|
|
20240503,115200,79252260,12220,12220,12220,12220,0
|
|
20240503,115100,79252260,12220,12220,12220,12220,0
|
|
20240503,115000,79252260,12220,12220,12220,12220,1
|
|
20240503,114900,79240040,12210,12210,12210,12210,0
|
|
20240503,114800,79240040,12210,12210,12210,12210,30
|
|
20240503,114700,78873740,12220,12220,12220,12220,0
|
|
20240503,114600,78873740,12220,12220,12220,12220,0
|
|
20240503,114500,78873740,12220,12220,12220,12220,2
|
|
20240503,114400,78849300,12220,12220,12220,12220,0
|
|
20240503,114300,78849300,12220,12220,12220,12220,39
|
|
20240503,114200,78372720,12220,12220,12220,12220,3
|
|
20240503,114100,78336060,12230,12230,12230,12230,0
|
|
20240503,114000,78336060,12230,12230,12230,12230,0
|
|
20240503,113900,78336060,12230,12270,12270,12220,724
|
|
20240503,113800,69462520,12300,12300,12300,12300,8
|
|
20240503,113700,69364120,12280,12280,12280,12280,1
|
|
20240503,113600,69351840,12310,12310,12310,12310,0
|
|
20240503,113500,69351840,12310,12310,12310,12310,0
|
|
20240503,113400,69351840,12310,12310,12310,12310,0
|
|
20240503,113300,69351840,12310,12310,12310,12310,0
|
|
20240503,113200,69351840,12310,12310,12310,12310,0
|
|
20240503,113100,69351840,12310,12310,12310,12310,0
|
|
20240503,113000,69351840,12310,12300,12310,12300,108
|
|
20240503,112900,68023430,12300,12300,12300,12300,0
|
|
20240503,112800,68023430,12300,12300,12300,12300,0
|
|
20240503,112700,68023430,12300,12300,12300,12300,0
|
|
20240503,112600,68023430,12300,12300,12300,12300,0
|
|
20240503,112500,68023430,12300,12240,12300,12240,115
|
|
20240503,112400,66610370,12290,12290,12290,12290,0
|
|
20240503,112300,66610370,12290,12290,12290,12290,0
|
|
20240503,112200,66610370,12290,12240,12290,12240,136
|
|
20240503,112100,64945630,12240,12240,12240,12240,2
|
|
20240503,112000,64921150,12290,12290,12290,12290,0
|
|
20240503,111900,64921150,12290,12290,12290,12290,0
|
|
20240503,111800,64921150,12290,12290,12290,12290,0
|
|
20240503,111700,64921150,12290,12290,12290,12290,0
|
|
20240503,111600,64921150,12290,12290,12290,12290,0
|
|
20240503,111500,64921150,12290,12290,12290,12290,0
|
|
20240503,111400,64921150,12290,12220,12290,12220,167
|
|
20240503,111300,62876130,12220,12220,12220,12220,0
|
|
20240503,111200,62876130,12220,12220,12220,12220,0
|
|
20240503,111100,62876130,12220,12220,12220,12220,100
|
|
20240503,111000,61654130,12220,12220,12220,12220,300
|
|
20240503,110900,57988130,12220,12220,12220,12220,1
|
|
20240503,110800,57975910,12220,12220,12220,12220,1
|
|
20240503,110700,57963690,12220,12220,12220,12220,3
|
|
20240503,110600,57927030,12220,12220,12220,12220,1
|
|
20240503,110500,57914810,12220,12220,12220,12220,2
|
|
20240503,110400,57890370,12220,12220,12220,12220,0
|
|
20240503,110300,57890370,12220,12220,12220,12200,3
|
|
20240503,110200,57853730,12200,12250,12250,12200,727
|
|
20240503,110100,48965920,12260,12260,12260,12260,0
|
|
20240503,110000,48965920,12260,12260,12260,12260,0
|
|
20240503,105900,48965920,12260,12260,12260,12260,1
|
|
20240503,105800,48953660,12260,12260,12260,12260,1
|
|
20240503,105700,48941400,12250,12250,12250,12250,0
|
|
20240503,105600,48941400,12250,12250,12250,12250,0
|
|
20240503,105500,48941400,12250,12250,12250,12250,0
|
|
20240503,105400,48941400,12250,12250,12250,12250,0
|
|
20240503,105300,48941400,12250,12250,12250,12250,0
|
|
20240503,105200,48941400,12250,12250,12250,12250,0
|
|
20240503,105100,48941400,12250,12250,12250,12250,0
|
|
20240503,105000,48941400,12250,12250,12250,12250,0
|
|
20240503,104900,48941400,12250,12250,12250,12250,0
|
|
20240503,104800,48941400,12250,12250,12250,12250,0
|
|
20240503,104700,48941400,12250,12250,12250,12250,0
|
|
20240503,104600,48941400,12250,12250,12250,12250,0
|
|
20240503,104500,48941400,12250,12250,12250,12250,0
|
|
20240503,104400,48941400,12250,12250,12250,12250,0
|
|
20240503,104300,48941400,12250,12250,12250,12250,0
|
|
20240503,104200,48941400,12250,12250,12250,12250,0
|
|
20240503,104100,48941400,12250,12250,12250,12250,0
|
|
20240503,104000,48941400,12250,12250,12250,12250,101
|
|
20240503,103900,47704150,12260,12260,12260,12260,0
|
|
20240503,103800,47704150,12260,12260,12260,12260,0
|
|
20240503,103700,47704150,12260,12260,12260,12260,0
|
|
20240503,103600,47704150,12260,12260,12260,12260,0
|
|
20240503,103500,47704150,12260,12260,12260,12260,0
|
|
20240503,103400,47704150,12260,12260,12260,12260,0
|
|
20240503,103300,47704150,12260,12260,12260,12260,1
|
|
20240503,103200,47691890,12310,12310,12310,12310,0
|
|
20240503,103100,47691890,12310,12260,12310,12260,5
|
|
20240503,103000,47630520,12260,12260,12260,12260,1
|
|
20240503,102900,47618260,12250,12250,12250,12250,0
|
|
20240503,102800,47618260,12250,12260,12260,12250,103
|
|
20240503,102700,46356500,12310,12250,12310,12250,6
|
|
20240503,102600,46282880,12250,12250,12250,12250,2
|
|
20240503,102500,46258380,12250,12250,12250,12250,1
|
|
20240503,102400,46246130,12260,12260,12260,12260,0
|
|
20240503,102300,46246130,12260,12260,12260,12260,0
|
|
20240503,102200,46246130,12260,12260,12260,12260,0
|
|
20240503,102100,46246130,12260,12260,12260,12260,0
|
|
20240503,102000,46246130,12260,12260,12260,12260,0
|
|
20240503,101900,46246130,12260,12260,12260,12260,0
|
|
20240503,101800,46246130,12260,12260,12260,12260,4
|
|
20240503,101700,46197090,12250,12250,12250,12250,0
|
|
20240503,101600,46197090,12250,12250,12250,12250,16
|
|
20240503,101500,46001090,12250,12250,12250,12250,14
|
|
20240503,101400,45829590,12310,12310,12310,12310,0
|
|
20240503,101300,45829590,12310,12310,12310,12310,0
|
|
20240503,101200,45829590,12310,12310,12310,12310,0
|
|
20240503,101100,45829590,12310,12260,12310,12260,7
|
|
20240503,101000,45743700,12260,12260,12260,12260,0
|
|
20240503,100900,45743700,12260,12260,12260,12260,0
|
|
20240503,100800,45743700,12260,12260,12260,12260,0
|
|
20240503,100700,45743700,12260,12260,12260,12260,0
|
|
20240503,100600,45743700,12260,12260,12260,12260,2
|
|
20240503,100500,45719180,12240,12240,12240,12240,0
|
|
20240503,100400,45719180,12240,12240,12240,12240,0
|
|
20240503,100300,45719180,12240,12240,12240,12240,81
|
|
20240503,100200,44727740,12250,12250,12250,12250,101
|
|
20240503,100100,43490490,12310,12310,12310,12310,0
|
|
20240503,100000,43490490,12310,12310,12310,12310,0
|
|
20240503,095900,43490490,12310,12260,12310,12260,4
|
|
20240503,095800,43441380,12260,12260,12260,12260,0
|
|
20240503,095700,43441380,12260,12260,12260,12260,4
|
|
20240503,095600,43392340,12310,12260,12310,12260,14
|
|
20240503,095500,43220590,12260,12260,12260,12260,1
|
|
20240503,095400,43208330,12260,12260,12270,12260,8
|
|
20240503,095300,43110210,12250,12250,12250,12250,200
|
|
20240503,095200,40660210,12310,12250,12310,12250,7
|
|
20240503,095100,40574340,12250,12250,12250,12250,1
|
|
20240503,095000,40562090,12250,12250,12250,12250,1
|
|
20240503,094900,40549840,12250,12250,12250,12250,1
|
|
20240503,094800,40537590,12310,12310,12310,12310,0
|
|
20240503,094700,40537590,12310,12250,12310,12250,12
|
|
20240503,094600,40390410,12260,12260,12260,12260,0
|
|
20240503,094500,40390410,12260,12270,12320,12260,91
|
|
20240503,094400,39274200,12320,12260,12320,12250,30
|
|
20240503,094300,38906080,12280,12280,12280,12280,0
|
|
20240503,094200,38906080,12280,12290,12320,12270,957
|
|
20240503,094100,27157070,12320,12320,12320,12320,0
|
|
20240503,094000,27157070,12320,12320,12320,12320,0
|
|
20240503,093900,27157070,12320,12320,12320,12320,0
|
|
20240503,093800,27157070,12320,12320,12320,12320,0
|
|
20240503,093700,27157070,12320,12300,12320,12270,4
|
|
20240503,093600,27107860,12300,12300,12300,12300,0
|
|
20240503,093500,27107860,12300,12300,12300,12300,0
|
|
20240503,093400,27107860,12300,12300,12300,12300,100
|
|
20240503,093300,25877860,12300,12300,12300,12300,0
|
|
20240503,093200,25877860,12300,12300,12300,12300,0
|
|
20240503,093100,25877860,12300,12300,12300,12300,0
|
|
20240503,093000,25877860,12300,12300,12300,12300,0
|
|
20240503,092900,25877860,12300,12300,12300,12300,1
|
|
20240503,092800,25865560,12300,12300,12300,12300,1
|
|
20240503,092700,25853260,12250,12250,12250,12250,556
|
|
20240503,092600,19042260,12310,12250,12310,12250,2
|
|
20240503,092500,19017700,12250,12290,12320,12250,142
|
|
20240503,092400,17277710,12280,12300,12300,12280,581
|
|
20240503,092300,10142890,12320,12320,12320,12320,0
|
|
20240503,092200,10142890,12320,12320,12320,12320,0
|
|
20240503,092100,10142890,12320,12320,12320,12320,0
|
|
20240503,092000,10142890,12320,12320,12320,12320,0
|
|
20240503,091900,10142890,12320,12320,12320,12320,0
|
|
20240503,091800,10142890,12320,12320,12320,12320,247
|
|
20240503,091700,7099850,12300,12310,12320,12300,41
|
|
20240503,091600,6595230,12310,12310,12310,12310,10
|
|
20240503,091500,6472130,12310,12300,12310,12300,6
|
|
20240503,091400,6398320,12260,12260,12260,12260,77
|
|
20240503,091300,5454300,12240,12240,12240,12240,10
|
|
20240503,091200,5331900,12240,12240,12240,12240,9
|
|
20240503,091100,5221740,12240,12240,12240,12240,1
|
|
20240503,091000,5209500,12290,12290,12290,12290,0
|
|
20240503,090900,5209500,12290,12290,12290,12290,295
|
|
20240503,090800,1583950,12310,12310,12310,12310,0
|
|
20240503,090700,1583950,12310,12310,12310,12310,0
|
|
20240503,090600,1583950,12310,12310,12310,12310,1
|
|
20240503,090500,1571640,12230,12230,12230,12230,1
|
|
20240503,090400,1559410,12320,12320,12320,12320,0
|
|
20240503,090300,1559410,12320,12320,12320,12320,0
|
|
20240503,090200,1559410,12320,12290,12320,12240,88
|
|
20240503,090100,479860,12320,12320,12320,12320,0
|
|
20240503,090000,479860,12320,12300,12320,12300,39
|