687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,202400,434060050,7210,7210,7210,7210,188
|
|
20240508,202300,434060050,7210,7210,7210,7210,0
|
|
20240508,202200,434060050,7210,7210,7210,7210,0
|
|
20240508,202100,434060050,7210,7210,7210,7210,0
|
|
20240508,202000,434060050,7210,7210,7210,7210,0
|
|
20240508,201900,434060050,7210,7210,7210,7210,0
|
|
20240508,201800,434060050,7210,7210,7210,7210,0
|
|
20240508,201700,434060050,7210,7210,7210,7210,0
|
|
20240508,201600,434060050,7210,7210,7210,7210,0
|
|
20240508,201500,434060050,7210,7210,7210,7210,0
|
|
20240508,201400,434060050,7210,7210,7210,7210,0
|
|
20240508,201300,434060050,7210,7210,7210,7210,0
|
|
20240508,201200,434060050,7210,7210,7210,7210,0
|
|
20240508,201100,434060050,7210,7210,7210,7210,0
|
|
20240508,201000,434060050,7210,7210,7210,7210,0
|
|
20240508,200900,434060050,7210,7210,7210,7210,0
|
|
20240508,200800,434060050,7210,7210,7210,7210,0
|
|
20240508,200700,434060050,7210,7210,7210,7210,0
|
|
20240508,200600,434060050,7210,7210,7210,7210,0
|
|
20240508,200500,434060050,7210,7210,7210,7210,0
|
|
20240508,200400,434060050,7210,7210,7210,7210,0
|
|
20240508,200300,434060050,7210,7210,7210,7210,0
|
|
20240508,200200,434060050,7210,7210,7210,7210,0
|
|
20240508,200100,434060050,7210,7210,7210,7210,0
|
|
20240508,200000,434060050,7210,7210,7210,7210,0
|
|
20240508,195900,434060050,7210,7210,7210,7210,0
|
|
20240508,195800,434060050,7210,7210,7210,7210,0
|
|
20240508,195700,434060050,7210,7210,7210,7210,0
|
|
20240508,195600,434060050,7210,7210,7210,7210,0
|
|
20240508,195500,434060050,7210,7210,7210,7210,0
|
|
20240508,195400,434060050,7210,7210,7210,7210,188
|
|
20240508,195300,434060050,7210,7210,7210,7210,0
|
|
20240508,195200,434060050,7210,7210,7210,7210,0
|
|
20240508,195100,434060050,7210,7210,7210,7210,0
|
|
20240508,195000,434060050,7210,7210,7210,7210,0
|
|
20240508,194900,434060050,7210,7210,7210,7210,0
|
|
20240508,194800,434060050,7210,7210,7210,7210,0
|
|
20240508,194700,434060050,7210,7210,7210,7210,0
|
|
20240508,194600,434060050,7210,7210,7210,7210,0
|
|
20240508,194500,434060050,7210,7210,7210,7210,0
|
|
20240508,194400,434060050,7210,7210,7210,7210,0
|
|
20240508,194300,434060050,7210,7210,7210,7210,0
|
|
20240508,194200,434060050,7210,7210,7210,7210,0
|
|
20240508,194100,434060050,7210,7210,7210,7210,0
|
|
20240508,194000,434060050,7210,7210,7210,7210,0
|
|
20240508,193900,434060050,7210,7210,7210,7210,0
|
|
20240508,193800,434060050,7210,7210,7210,7210,0
|
|
20240508,193700,434060050,7210,7210,7210,7210,0
|
|
20240508,193600,434060050,7210,7210,7210,7210,0
|
|
20240508,193500,434060050,7210,7210,7210,7210,0
|
|
20240508,193400,434060050,7210,7210,7210,7210,0
|
|
20240508,193300,434060050,7210,7210,7210,7210,0
|
|
20240508,193200,434060050,7210,7210,7210,7210,0
|
|
20240508,193100,434060050,7210,7210,7210,7210,0
|
|
20240508,193000,434060050,7210,7210,7210,7210,0
|
|
20240508,192900,434060050,7210,7210,7210,7210,0
|
|
20240508,192800,434060050,7210,7210,7210,7210,0
|
|
20240508,192700,434060050,7210,7210,7210,7210,0
|
|
20240508,192600,434060050,7210,7210,7210,7210,0
|
|
20240508,192500,434060050,7210,7210,7210,7210,0
|
|
20240508,192400,434060050,7210,7210,7210,7210,188
|
|
20240508,192300,434060050,7210,7210,7210,7210,0
|
|
20240508,192200,434060050,7210,7210,7210,7210,0
|
|
20240508,192100,434060050,7210,7210,7210,7210,0
|
|
20240508,192000,434060050,7210,7210,7210,7210,0
|
|
20240508,191900,434060050,7210,7210,7210,7210,0
|
|
20240508,191800,434060050,7210,7210,7210,7210,0
|
|
20240508,191700,434060050,7210,7210,7210,7210,0
|
|
20240508,191600,434060050,7210,7210,7210,7210,0
|
|
20240508,191500,434060050,7210,7210,7210,7210,0
|
|
20240508,191400,434060050,7210,7210,7210,7210,0
|
|
20240508,191300,434060050,7210,7210,7210,7210,0
|
|
20240508,191200,434060050,7210,7210,7210,7210,0
|
|
20240508,191100,434060050,7210,7210,7210,7210,0
|
|
20240508,191000,434060050,7210,7210,7210,7210,0
|
|
20240508,190900,434060050,7210,7210,7210,7210,0
|
|
20240508,190800,434060050,7210,7210,7210,7210,0
|
|
20240508,190700,434060050,7210,7210,7210,7210,0
|
|
20240508,190600,434060050,7210,7210,7210,7210,0
|
|
20240508,190500,434060050,7210,7210,7210,7210,0
|
|
20240508,190400,434060050,7210,7210,7210,7210,0
|
|
20240508,190300,434060050,7210,7210,7210,7210,0
|
|
20240508,190200,434060050,7210,7210,7210,7210,0
|
|
20240508,190100,434060050,7210,7210,7210,7210,0
|
|
20240508,190000,434060050,7210,7210,7210,7210,0
|
|
20240508,185900,434060050,7210,7210,7210,7210,0
|
|
20240508,185800,434060050,7210,7210,7210,7210,0
|
|
20240508,185700,434060050,7210,7210,7210,7210,0
|
|
20240508,185600,434060050,7210,7210,7210,7210,0
|
|
20240508,185500,434060050,7210,7210,7210,7210,0
|
|
20240508,185400,434060050,7210,7210,7210,7210,188
|
|
20240508,185300,434060050,7210,7210,7210,7210,0
|
|
20240508,185200,434060050,7210,7210,7210,7210,0
|
|
20240508,185100,434060050,7210,7210,7210,7210,0
|
|
20240508,185000,434060050,7210,7210,7210,7210,0
|
|
20240508,184900,434060050,7210,7210,7210,7210,0
|
|
20240508,184800,434060050,7210,7210,7210,7210,0
|
|
20240508,184700,434060050,7210,7210,7210,7210,0
|
|
20240508,184600,434060050,7210,7210,7210,7210,0
|
|
20240508,184500,434060050,7210,7210,7210,7210,0
|
|
20240508,184400,434060050,7210,7210,7210,7210,0
|
|
20240508,184300,434060050,7210,7210,7210,7210,0
|
|
20240508,184200,434060050,7210,7210,7210,7210,0
|
|
20240508,184100,434060050,7210,7210,7210,7210,0
|
|
20240508,184000,434060050,7210,7210,7210,7210,0
|
|
20240508,183900,434060050,7210,7210,7210,7210,0
|
|
20240508,183800,434060050,7210,7210,7210,7210,0
|
|
20240508,183700,434060050,7210,7210,7210,7210,0
|
|
20240508,183600,434060050,7210,7210,7210,7210,0
|
|
20240508,183500,434060050,7210,7210,7210,7210,0
|
|
20240508,183400,434060050,7210,7210,7210,7210,0
|
|
20240508,183300,434060050,7210,7210,7210,7210,0
|
|
20240508,183200,434060050,7210,7210,7210,7210,0
|
|
20240508,183100,434060050,7210,7210,7210,7210,0
|
|
20240508,183000,434060050,7210,7210,7210,7210,0
|
|
20240508,182900,434060050,7210,7210,7210,7210,0
|
|
20240508,182800,434060050,7210,7210,7210,7210,0
|
|
20240508,182700,434060050,7210,7210,7210,7210,0
|
|
20240508,182600,434060050,7210,7210,7210,7210,0
|
|
20240508,182500,434060050,7210,7210,7210,7210,0
|
|
20240508,182400,434060050,7210,7210,7210,7210,188
|
|
20240508,182300,434060050,7210,7210,7210,7210,0
|
|
20240508,182200,434060050,7210,7210,7210,7210,0
|
|
20240508,182100,434060050,7210,7210,7210,7210,0
|
|
20240508,182000,434060050,7210,7210,7210,7210,0
|
|
20240508,181900,434060050,7210,7210,7210,7210,0
|
|
20240508,181800,434060050,7210,7210,7210,7210,0
|
|
20240508,181700,434060050,7210,7210,7210,7210,0
|
|
20240508,181600,434060050,7210,7210,7210,7210,0
|
|
20240508,181500,434060050,7210,7210,7210,7210,0
|
|
20240508,181400,434060050,7210,7210,7210,7210,0
|
|
20240508,181300,434060050,7210,7210,7210,7210,0
|
|
20240508,181200,434060050,7210,7210,7210,7210,0
|
|
20240508,181100,434060050,7210,7210,7210,7210,0
|
|
20240508,181000,434060050,7210,7210,7210,7210,0
|
|
20240508,180900,434060050,7210,7210,7210,7210,0
|
|
20240508,180800,434060050,7210,7210,7210,7210,0
|
|
20240508,180700,434060050,7210,7210,7210,7210,0
|
|
20240508,180600,434060050,7210,7210,7210,7210,0
|
|
20240508,180500,434060050,7210,7210,7210,7210,0
|
|
20240508,180400,434060050,7210,7210,7210,7210,0
|
|
20240508,180300,434060050,7210,7210,7210,7210,0
|
|
20240508,180200,434060050,7210,7210,7210,7210,0
|
|
20240508,180100,434060050,7210,7210,7210,7210,0
|
|
20240508,180000,434060050,7210,7210,7210,7210,0
|
|
20240508,175900,434060050,7210,7210,7210,7210,0
|
|
20240508,175800,434060050,7210,7210,7210,7210,0
|
|
20240508,175700,434060050,7210,7210,7210,7210,0
|
|
20240508,175600,434060050,7210,7210,7210,7210,0
|
|
20240508,175500,434060050,7210,7210,7210,7210,0
|
|
20240508,175400,434060050,7210,7210,7210,7210,188
|
|
20240508,175300,434060050,7210,7210,7210,7210,0
|
|
20240508,175200,434060050,7210,7210,7210,7210,0
|
|
20240508,175100,434060050,7210,7210,7210,7210,0
|
|
20240508,175000,434060050,7210,7210,7210,7210,0
|
|
20240508,174900,434060050,7210,7210,7210,7210,0
|
|
20240508,174800,434060050,7210,7210,7210,7210,0
|
|
20240508,174700,434060050,7210,7210,7210,7210,0
|
|
20240508,174600,434060050,7210,7210,7210,7210,0
|
|
20240508,174500,434060050,7210,7210,7210,7210,0
|
|
20240508,174400,434060050,7210,7210,7210,7210,0
|
|
20240508,174300,434060050,7210,7210,7210,7210,0
|
|
20240508,174200,434060050,7210,7210,7210,7210,0
|
|
20240508,174100,434060050,7210,7210,7210,7210,0
|
|
20240508,174000,434060050,7210,7210,7210,7210,0
|
|
20240508,173900,434060050,7210,7210,7210,7210,0
|
|
20240508,173800,434060050,7210,7210,7210,7210,0
|
|
20240508,173700,434060050,7210,7210,7210,7210,0
|
|
20240508,173600,434060050,7210,7210,7210,7210,0
|
|
20240508,173500,434060050,7210,7210,7210,7210,0
|
|
20240508,173400,434060050,7210,7210,7210,7210,0
|
|
20240508,173300,434060050,7210,7210,7210,7210,0
|
|
20240508,173200,434060050,7210,7210,7210,7210,0
|
|
20240508,173100,434060050,7210,7210,7210,7210,0
|
|
20240508,173000,434060050,7210,7210,7210,7210,0
|
|
20240508,172900,434060050,7210,7210,7210,7210,0
|
|
20240508,172800,434060050,7210,7210,7210,7210,0
|
|
20240508,172700,434060050,7210,7210,7210,7210,0
|
|
20240508,172600,434060050,7210,7210,7210,7210,0
|
|
20240508,172500,434060050,7210,7210,7210,7210,0
|
|
20240508,172400,434060050,7210,7210,7210,7210,188
|
|
20240508,172300,434060050,7210,7210,7210,7210,0
|
|
20240508,172200,434060050,7210,7210,7210,7210,0
|
|
20240508,172100,434060050,7210,7210,7210,7210,0
|
|
20240508,172000,434060050,7210,7210,7210,7210,0
|
|
20240508,171900,434060050,7210,7210,7210,7210,0
|
|
20240508,171800,434060050,7210,7210,7210,7210,0
|
|
20240508,171700,434060050,7210,7210,7210,7210,0
|
|
20240508,171600,434060050,7210,7210,7210,7210,0
|
|
20240508,171500,434060050,7210,7210,7210,7210,0
|
|
20240508,171400,434060050,7210,7210,7210,7210,0
|
|
20240508,171300,434060050,7210,7210,7210,7210,0
|
|
20240508,171200,434060050,7210,7210,7210,7210,0
|
|
20240508,171100,434060050,7210,7210,7210,7210,0
|
|
20240508,171000,434060050,7210,7210,7210,7210,0
|
|
20240508,170900,434060050,7210,7210,7210,7210,0
|
|
20240508,170800,434060050,7210,7210,7210,7210,0
|
|
20240508,170700,434060050,7210,7210,7210,7210,0
|
|
20240508,170600,434060050,7210,7210,7210,7210,0
|
|
20240508,170500,434060050,7210,7210,7210,7210,0
|
|
20240508,170400,434060050,7210,7210,7210,7210,0
|
|
20240508,170300,434060050,7210,7210,7210,7210,0
|
|
20240508,170200,434060050,7210,7210,7210,7210,0
|
|
20240508,170100,434060050,7210,7210,7210,7210,0
|
|
20240508,170000,434060050,7210,7210,7210,7210,0
|
|
20240508,165900,434060050,7210,7210,7210,7210,0
|
|
20240508,165800,434060050,7210,7210,7210,7210,0
|
|
20240508,165700,434060050,7210,7210,7210,7210,0
|
|
20240508,165600,434060050,7210,7210,7210,7210,0
|
|
20240508,165500,434060050,7210,7210,7210,7210,0
|
|
20240508,165400,434060050,7210,7210,7210,7210,188
|
|
20240508,165300,434060050,7210,7210,7210,7210,0
|
|
20240508,165200,434060050,7210,7210,7210,7210,0
|
|
20240508,165100,434060050,7210,7210,7210,7210,0
|
|
20240508,165000,434060050,7210,7210,7210,7210,0
|
|
20240508,164900,434060050,7210,7210,7210,7210,0
|
|
20240508,164800,434060050,7210,7210,7210,7210,0
|
|
20240508,164700,434060050,7210,7210,7210,7210,0
|
|
20240508,164600,434060050,7210,7210,7210,7210,0
|
|
20240508,164500,434060050,7210,7210,7210,7210,0
|
|
20240508,164400,434060050,7210,7210,7210,7210,0
|
|
20240508,164300,434060050,7210,7210,7210,7210,0
|
|
20240508,164200,434060050,7210,7210,7210,7210,0
|
|
20240508,164100,434060050,7210,7210,7210,7210,0
|
|
20240508,164000,434060050,7210,7210,7210,7210,0
|
|
20240508,163900,434060050,7210,7210,7210,7210,0
|
|
20240508,163800,434060050,7210,7210,7210,7210,0
|
|
20240508,163700,434060050,7210,7210,7210,7210,0
|
|
20240508,163600,434060050,7210,7210,7210,7210,0
|
|
20240508,163500,434060050,7210,7210,7210,7210,0
|
|
20240508,163400,434060050,7210,7210,7210,7210,0
|
|
20240508,163300,434060050,7210,7210,7210,7210,0
|
|
20240508,163200,434060050,7210,7210,7210,7210,0
|
|
20240508,163100,434060050,7210,7210,7210,7210,0
|
|
20240508,163000,434060050,7210,7210,7210,7210,0
|
|
20240508,162900,434060050,7210,7210,7210,7210,0
|
|
20240508,162800,434060050,7210,7210,7210,7210,0
|
|
20240508,162700,434060050,7210,7210,7210,7210,0
|
|
20240508,162600,434060050,7210,7210,7210,7210,0
|
|
20240508,162500,434060050,7210,7210,7210,7210,0
|
|
20240508,162400,434060050,7210,7210,7210,7210,188
|
|
20240508,162300,434060050,7210,7210,7210,7210,0
|
|
20240508,162200,434060050,7210,7210,7210,7210,0
|
|
20240508,162100,434060050,7210,7210,7210,7210,0
|
|
20240508,162000,434060050,7210,7210,7210,7210,0
|
|
20240508,161900,434060050,7210,7210,7210,7210,0
|
|
20240508,161800,434060050,7210,7210,7210,7210,0
|
|
20240508,161700,434060050,7210,7210,7210,7210,0
|
|
20240508,161600,434060050,7210,7210,7210,7210,0
|
|
20240508,161500,434060050,7210,7210,7210,7210,0
|
|
20240508,161400,434060050,7210,7210,7210,7210,0
|
|
20240508,161300,434060050,7210,7210,7210,7210,0
|
|
20240508,161200,434060050,7210,7210,7210,7210,0
|
|
20240508,161100,434060050,7210,7210,7210,7210,0
|
|
20240508,161000,434060050,7210,7210,7210,7210,0
|
|
20240508,160900,434060050,7210,7210,7210,7210,0
|
|
20240508,160800,434060050,7210,7210,7210,7210,0
|
|
20240508,160700,434060050,7210,7210,7210,7210,0
|
|
20240508,160600,434060050,7210,7210,7210,7210,0
|
|
20240508,160500,434060050,7210,7210,7210,7210,0
|
|
20240508,160400,434060050,7210,7210,7210,7210,0
|
|
20240508,160300,434060050,7210,7210,7210,7210,0
|
|
20240508,160200,434060050,7210,7210,7210,7210,0
|
|
20240508,160100,434060050,7210,7210,7210,7210,0
|
|
20240508,160000,434060050,7210,7210,7210,7210,0
|
|
20240508,155900,434060050,7210,7210,7210,7210,0
|
|
20240508,155800,434060050,7210,7210,7210,7210,0
|
|
20240508,155700,434060050,7210,7210,7210,7210,0
|
|
20240508,155600,434060050,7210,7210,7210,7210,0
|
|
20240508,155500,434060050,7210,7210,7210,7210,0
|
|
20240508,155400,434060050,7210,7210,7210,7210,188
|
|
20240508,155300,434060050,7210,7210,7210,7210,0
|
|
20240508,155200,434060050,7210,7210,7210,7210,0
|
|
20240508,155100,434060050,7210,7210,7210,7210,0
|
|
20240508,155000,434060050,7210,7210,7210,7210,0
|
|
20240508,154900,434060050,7210,7210,7210,7210,0
|
|
20240508,154800,434060050,7210,7210,7210,7210,0
|
|
20240508,154700,434060050,7210,7210,7210,7210,0
|
|
20240508,154600,434060050,7210,7210,7210,7210,0
|
|
20240508,154500,434060050,7210,7210,7210,7210,0
|
|
20240508,154400,434060050,7210,7210,7210,7210,0
|
|
20240508,154300,434060050,7210,7210,7210,7210,0
|
|
20240508,154200,434060050,7210,7210,7210,7210,0
|
|
20240508,154100,434060050,7210,7210,7210,7210,0
|
|
20240508,154000,434060050,7210,7210,7210,7210,0
|
|
20240508,153900,434060050,7210,7210,7210,7210,0
|
|
20240508,153800,434060050,7210,7210,7210,7210,0
|
|
20240508,153700,434060050,7210,7210,7210,7210,0
|
|
20240508,153600,434060050,7210,7210,7210,7210,0
|
|
20240508,153500,434060050,7210,7210,7210,7210,0
|
|
20240508,153400,434060050,7210,7210,7210,7210,0
|
|
20240508,153300,434060050,7210,7210,7210,7210,0
|
|
20240508,153200,434060050,7210,7210,7210,7210,0
|
|
20240508,153100,434060050,7210,7210,7210,7210,0
|
|
20240508,153000,434060050,7210,7210,7210,7210,188
|
|
20240508,152900,432704570,7210,7210,7210,7210,0
|
|
20240508,152800,432704570,7210,7210,7210,7210,0
|
|
20240508,152700,432704570,7210,7210,7210,7210,0
|
|
20240508,152600,432704570,7210,7210,7210,7210,0
|
|
20240508,152500,432704570,7210,7210,7210,7210,0
|
|
20240508,152400,432704570,7210,7210,7210,7210,0
|
|
20240508,152300,432704570,7210,7210,7210,7210,0
|
|
20240508,152200,432704570,7210,7210,7210,7210,0
|
|
20240508,152100,432704570,7210,7210,7210,7210,0
|
|
20240508,152000,432704570,7210,7210,7210,7210,0
|
|
20240508,151900,432704570,7210,7220,7230,7210,71
|
|
20240508,151800,432192270,7220,7210,7220,7210,648
|
|
20240508,151700,427519160,7220,7220,7220,7220,51
|
|
20240508,151600,427150940,7220,7220,7220,7220,0
|
|
20240508,151500,427150940,7220,7230,7230,7220,24
|
|
20240508,151400,426977450,7220,7220,7220,7220,3
|
|
20240508,151300,426955790,7220,7220,7220,7220,5
|
|
20240508,151200,426919690,7220,7220,7220,7220,23
|
|
20240508,151100,426753630,7220,7220,7220,7220,90
|
|
20240508,151000,426103830,7220,7220,7220,7220,152
|
|
20240508,150900,425006390,7220,7220,7220,7220,0
|
|
20240508,150800,425006390,7220,7220,7220,7220,6
|
|
20240508,150700,424963070,7230,7220,7230,7220,16
|
|
20240508,150600,424847450,7220,7220,7220,7220,250
|
|
20240508,150500,423042450,7220,7220,7220,7220,6
|
|
20240508,150400,422999130,7220,7220,7220,7220,3
|
|
20240508,150300,422977470,7220,7220,7220,7220,3
|
|
20240508,150200,422955810,7230,7200,7230,7200,526
|
|
20240508,150100,419153010,7200,7200,7200,7200,0
|
|
20240508,150000,419153010,7200,7220,7220,7200,16
|
|
20240508,145900,419037790,7200,7200,7200,7200,6
|
|
20240508,145800,418994590,7230,7210,7230,7210,5
|
|
20240508,145700,418958520,7230,7220,7230,7220,10
|
|
20240508,145600,418886250,7230,7230,7230,7230,0
|
|
20240508,145500,418886250,7230,7220,7230,7210,11
|
|
20240508,145400,418806880,7220,7220,7220,7220,0
|
|
20240508,145300,418806880,7220,7220,7220,7220,6
|
|
20240508,145200,418763560,7230,7220,7230,7220,8
|
|
20240508,145100,418705750,7210,7210,7210,7210,0
|
|
20240508,145000,418705750,7210,7210,7210,7210,0
|
|
20240508,144900,418705750,7210,7210,7220,7210,587
|
|
20240508,144800,414469260,7210,7210,7210,7210,0
|
|
20240508,144700,414469260,7210,7210,7210,7210,6
|
|
20240508,144600,414426000,7220,7220,7220,7220,103
|
|
20240508,144500,413682340,7220,7220,7220,7220,5
|
|
20240508,144400,413646240,7220,7220,7220,7220,55
|
|
20240508,144300,413249140,7210,7210,7210,7210,0
|
|
20240508,144200,413249140,7210,7210,7210,7210,36
|
|
20240508,144100,412989580,7210,7210,7210,7210,13
|
|
20240508,144000,412895850,7210,7210,7210,7210,0
|
|
20240508,143900,412895850,7210,7210,7210,7210,0
|
|
20240508,143800,412895850,7210,7210,7210,7210,13
|
|
20240508,143700,412802120,7210,7210,7210,7210,6
|
|
20240508,143600,412758860,7220,7220,7220,7220,2
|
|
20240508,143500,412744420,7220,7220,7220,7220,0
|
|
20240508,143400,412744420,7220,7220,7220,7220,916
|
|
20240508,143300,406130900,7190,7190,7190,7190,6
|
|
20240508,143200,406087760,7230,7230,7230,7230,0
|
|
20240508,143100,406087760,7230,7220,7230,7220,22
|
|
20240508,143000,405928740,7180,7210,7210,7180,4338
|
|
20240508,142900,374710490,7210,7210,7210,7210,0
|
|
20240508,142800,374710490,7210,7210,7230,7200,3014
|
|
20240508,142700,352976490,7210,7210,7210,7210,500
|
|
20240508,142600,349371490,7210,7210,7210,7210,7
|
|
20240508,142500,349321020,7210,7210,7210,7210,6
|
|
20240508,142400,349277760,7210,7210,7210,7210,6
|
|
20240508,142300,349234500,7210,7210,7210,7210,0
|
|
20240508,142200,349234500,7210,7210,7210,7210,6
|
|
20240508,142100,349191240,7210,7210,7210,7210,184
|
|
20240508,142000,347864600,7210,7210,7210,7210,6
|
|
20240508,141900,347821340,7210,7210,7210,7210,6
|
|
20240508,141800,347778080,7210,7210,7210,7210,0
|
|
20240508,141700,347778080,7210,7210,7210,7210,426
|
|
20240508,141600,344706620,7210,7210,7210,7210,6
|
|
20240508,141500,344663360,7220,7220,7220,7220,0
|
|
20240508,141400,344663360,7220,7220,7220,7220,0
|
|
20240508,141300,344663360,7220,7220,7220,7220,0
|
|
20240508,141200,344663360,7220,7220,7220,7220,155
|
|
20240508,141100,343544260,7220,7220,7220,7220,0
|
|
20240508,141000,343544260,7220,7210,7220,7210,305
|
|
20240508,140900,341344660,7210,7210,7210,7210,6
|
|
20240508,140800,341301400,7210,7210,7210,7210,6
|
|
20240508,140700,341258140,7210,7210,7210,7210,6
|
|
20240508,140600,341214880,7210,7210,7210,7210,6
|
|
20240508,140500,341171620,7210,7210,7210,7210,6
|
|
20240508,140400,341128360,7220,7220,7220,7220,0
|
|
20240508,140300,341128360,7220,7220,7220,7220,126
|
|
20240508,140200,340218640,7230,7230,7230,7230,0
|
|
20240508,140100,340218640,7230,7230,7230,7230,1
|
|
20240508,140000,340211410,7220,7220,7220,7220,1
|
|
20240508,135900,340204190,7210,7210,7210,7210,0
|
|
20240508,135800,340204190,7210,7210,7210,7210,25
|
|
20240508,135700,340023940,7210,7210,7210,7210,0
|
|
20240508,135600,340023940,7210,7210,7210,7210,28
|
|
20240508,135500,339822060,7220,7220,7220,7220,0
|
|
20240508,135400,339822060,7220,7220,7220,7220,0
|
|
20240508,135300,339822060,7220,7220,7220,7220,59
|
|
20240508,135200,339396080,7220,7220,7220,7220,137
|
|
20240508,135100,338406940,7220,7220,7220,7220,2
|
|
20240508,135000,338392500,7220,7220,7220,7220,1
|
|
20240508,134900,338385280,7230,7230,7230,7230,0
|
|
20240508,134800,338385280,7230,7230,7230,7230,0
|
|
20240508,134700,338385280,7230,7230,7230,7230,1
|
|
20240508,134600,338378050,7230,7230,7230,7230,0
|
|
20240508,134500,338378050,7230,7200,7230,7200,35
|
|
20240508,134400,338125750,7200,7200,7200,7200,150
|
|
20240508,134300,337045750,7200,7200,7200,7200,0
|
|
20240508,134200,337045750,7200,7200,7200,7200,22
|
|
20240508,134100,336887350,7230,7230,7230,7230,0
|
|
20240508,134000,336887350,7230,7230,7230,7230,1
|
|
20240508,133900,336880120,7200,7200,7200,7200,0
|
|
20240508,133800,336880120,7200,7200,7200,7200,25
|
|
20240508,133700,336700120,7200,7200,7200,7200,0
|
|
20240508,133600,336700120,7200,7200,7200,7200,0
|
|
20240508,133500,336700120,7200,7200,7200,7200,0
|
|
20240508,133400,336700120,7200,7200,7200,7200,1726
|
|
20240508,133300,324272920,7210,7210,7210,7210,500
|
|
20240508,133200,320667920,7230,7230,7230,7230,0
|
|
20240508,133100,320667920,7230,7230,7230,7230,10
|
|
20240508,133000,320595620,7230,7230,7230,7230,0
|
|
20240508,132900,320595620,7230,7230,7230,7230,0
|
|
20240508,132800,320595620,7230,7230,7230,7230,0
|
|
20240508,132700,320595620,7230,7230,7230,7230,0
|
|
20240508,132600,320595620,7230,7230,7230,7230,1
|
|
20240508,132500,320588390,7220,7220,7220,7220,0
|
|
20240508,132400,320588390,7220,7220,7220,7220,46
|
|
20240508,132300,320256270,7210,7210,7210,7210,0
|
|
20240508,132200,320256270,7210,7210,7210,7210,28
|
|
20240508,132100,320054390,7210,7210,7210,7210,0
|
|
20240508,132000,320054390,7210,7210,7210,7210,0
|
|
20240508,131900,320054390,7210,7210,7210,7210,470
|
|
20240508,131800,316665690,7230,7230,7230,7230,0
|
|
20240508,131700,316665690,7230,7230,7230,7230,0
|
|
20240508,131600,316665690,7230,7230,7230,7230,59
|
|
20240508,131500,316239120,7220,7220,7220,7220,376
|
|
20240508,131400,313524400,7210,7210,7210,7210,0
|
|
20240508,131300,313524400,7210,7210,7210,7210,0
|
|
20240508,131200,313524400,7210,7210,7210,7210,0
|
|
20240508,131100,313524400,7210,7210,7210,7210,0
|
|
20240508,131000,313524400,7210,7210,7210,7210,31
|
|
20240508,130900,313300890,7210,7210,7210,7210,2
|
|
20240508,130800,313286470,7200,7200,7200,7200,0
|
|
20240508,130700,313286470,7200,7200,7200,7200,17
|
|
20240508,130600,313164070,7200,7200,7200,7200,0
|
|
20240508,130500,313164070,7200,7200,7200,7200,0
|
|
20240508,130400,313164070,7200,7200,7200,7200,0
|
|
20240508,130300,313164070,7200,7200,7200,7200,0
|
|
20240508,130200,313164070,7200,7200,7200,7200,25
|
|
20240508,130100,312984070,7210,7210,7210,7210,0
|
|
20240508,130000,312984070,7210,7210,7210,7210,0
|
|
20240508,125900,312984070,7210,7210,7210,7210,0
|
|
20240508,125800,312984070,7210,7210,7210,7210,0
|
|
20240508,125700,312984070,7210,7210,7210,7210,0
|
|
20240508,125600,312984070,7210,7210,7210,7210,10
|
|
20240508,125500,312911970,7200,7200,7200,7200,100
|
|
20240508,125400,312191970,7210,7200,7210,7200,933
|
|
20240508,125300,305474360,7200,7200,7200,7200,0
|
|
20240508,125200,305474360,7200,7200,7200,7200,0
|
|
20240508,125100,305474360,7200,7200,7200,7200,26
|
|
20240508,125000,305287160,7200,7200,7200,7200,41
|
|
20240508,124900,304991960,7220,7220,7220,7220,0
|
|
20240508,124800,304991960,7220,7220,7220,7220,0
|
|
20240508,124700,304991960,7220,7220,7220,7220,0
|
|
20240508,124600,304991960,7220,7220,7220,7220,1
|
|
20240508,124500,304984740,7220,7220,7220,7220,0
|
|
20240508,124400,304984740,7220,7220,7220,7220,0
|
|
20240508,124300,304984740,7220,7210,7220,7210,21
|
|
20240508,124200,304833300,7190,7190,7190,7190,0
|
|
20240508,124100,304833300,7190,7200,7200,7190,900
|
|
20240508,124000,298359440,7190,7190,7190,7190,0
|
|
20240508,123900,298359440,7190,7190,7190,7190,0
|
|
20240508,123800,298359440,7190,7190,7190,7190,0
|
|
20240508,123700,298359440,7190,7190,7190,7190,0
|
|
20240508,123600,298359440,7190,7200,7200,7190,500
|
|
20240508,123500,294763630,7220,7220,7220,7220,0
|
|
20240508,123400,294763630,7220,7220,7220,7220,0
|
|
20240508,123300,294763630,7220,7220,7220,7220,15
|
|
20240508,123200,294655330,7220,7220,7220,7220,1
|
|
20240508,123100,294648110,7190,7190,7190,7190,0
|
|
20240508,123000,294648110,7190,7190,7190,7190,0
|
|
20240508,122900,294648110,7190,7210,7210,7190,849
|
|
20240508,122800,288541000,7200,7200,7200,7200,0
|
|
20240508,122700,288541000,7200,7200,7200,7200,0
|
|
20240508,122600,288541000,7200,7200,7200,7200,0
|
|
20240508,122500,288541000,7200,7200,7200,7200,0
|
|
20240508,122400,288541000,7200,7200,7200,7200,338
|
|
20240508,122300,286107400,7200,7210,7210,7200,981
|
|
20240508,122200,279037590,7210,7210,7210,7210,0
|
|
20240508,122100,279037590,7210,7210,7210,7210,350
|
|
20240508,122000,276514090,7220,7220,7220,7220,0
|
|
20240508,121900,276514090,7220,7220,7220,7220,0
|
|
20240508,121800,276514090,7220,7220,7220,7220,0
|
|
20240508,121700,276514090,7220,7220,7220,7220,0
|
|
20240508,121600,276514090,7220,7220,7220,7220,92
|
|
20240508,121500,275849850,7210,7210,7210,7210,0
|
|
20240508,121400,275849850,7210,7210,7210,7210,25
|
|
20240508,121300,275669600,7210,7210,7210,7210,0
|
|
20240508,121200,275669600,7210,7210,7210,7210,300
|
|
20240508,121100,273506600,7230,7230,7230,7230,0
|
|
20240508,121000,273506600,7230,7230,7230,7230,0
|
|
20240508,120900,273506600,7230,7230,7230,7230,0
|
|
20240508,120800,273506600,7230,7230,7230,7230,0
|
|
20240508,120700,273506600,7230,7230,7230,7230,0
|
|
20240508,120600,273506600,7230,7230,7230,7230,0
|
|
20240508,120500,273506600,7230,7230,7230,7230,0
|
|
20240508,120400,273506600,7230,7230,7230,7230,57
|
|
20240508,120300,273094490,7230,7230,7230,7230,0
|
|
20240508,120200,273094490,7230,7230,7230,7230,0
|
|
20240508,120100,273094490,7230,7230,7230,7230,0
|
|
20240508,120000,273094490,7230,7230,7230,7230,0
|
|
20240508,115900,273094490,7230,7230,7230,7230,1
|
|
20240508,115800,273087260,7220,7220,7220,7220,12
|
|
20240508,115700,273000620,7220,7230,7230,7220,163
|
|
20240508,115600,271823630,7230,7220,7230,7220,232
|
|
20240508,115500,270148520,7210,7210,7210,7210,0
|
|
20240508,115400,270148520,7210,7210,7210,7210,25
|
|
20240508,115300,269968270,7210,7220,7220,7210,109
|
|
20240508,115200,269181300,7220,7220,7220,7220,0
|
|
20240508,115100,269181300,7220,7220,7220,7220,600
|
|
20240508,115000,264849300,7220,7220,7220,7220,124
|
|
20240508,114900,263954020,7220,7220,7220,7220,300
|
|
20240508,114800,261788020,7220,7220,7220,7220,0
|
|
20240508,114700,261788020,7220,7220,7220,7220,0
|
|
20240508,114600,261788020,7220,7220,7220,7220,0
|
|
20240508,114500,261788020,7220,7220,7220,7220,0
|
|
20240508,114400,261788020,7220,7220,7220,7220,240
|
|
20240508,114300,260055220,7220,7220,7220,7220,1
|
|
20240508,114200,260048000,7230,7230,7230,7230,0
|
|
20240508,114100,260048000,7230,7230,7230,7230,0
|
|
20240508,114000,260048000,7230,7230,7230,7230,0
|
|
20240508,113900,260048000,7230,7230,7230,7230,2
|
|
20240508,113800,260033540,7220,7220,7220,7220,0
|
|
20240508,113700,260033540,7220,7220,7220,7220,0
|
|
20240508,113600,260033540,7220,7210,7220,7210,206
|
|
20240508,113500,258546340,7220,7220,7220,7220,0
|
|
20240508,113400,258546340,7220,7200,7220,7200,7
|
|
20240508,113300,258495820,7200,7200,7200,7200,0
|
|
20240508,113200,258495820,7200,7200,7200,7200,25
|
|
20240508,113100,258315820,7240,7240,7240,7240,0
|
|
20240508,113000,258315820,7240,7240,7240,7240,0
|
|
20240508,112900,258315820,7240,7240,7240,7240,0
|
|
20240508,112800,258315820,7240,7240,7240,7240,0
|
|
20240508,112700,258315820,7240,7240,7240,7240,0
|
|
20240508,112600,258315820,7240,7240,7240,7240,2
|
|
20240508,112500,258301340,7210,7210,7210,7210,1323
|
|
20240508,112400,248762510,7240,7240,7240,7240,46
|
|
20240508,112300,248429470,7250,7240,7250,7240,22
|
|
20240508,112200,248270180,7240,7230,7250,7210,1716
|
|
20240508,112100,235857380,7230,7230,7230,7230,0
|
|
20240508,112000,235857380,7230,7230,7230,7200,3
|
|
20240508,111900,235835720,7200,7200,7200,7200,1
|
|
20240508,111800,235828520,7200,7220,7220,7200,2193
|
|
20240508,111700,220020300,7240,7240,7240,7240,0
|
|
20240508,111600,220020300,7240,7240,7240,7240,0
|
|
20240508,111500,220020300,7240,7240,7240,7240,30
|
|
20240508,111400,219803100,7240,7230,7240,7220,155
|
|
20240508,111300,218683930,7230,7240,7240,7230,101
|
|
20240508,111200,217953690,7230,7230,7230,7230,200
|
|
20240508,111100,216507690,7230,7230,7230,7230,797
|
|
20240508,111000,210745380,7220,7220,7220,7220,50
|
|
20240508,110900,210384380,7220,7220,7220,7220,0
|
|
20240508,110800,210384380,7220,7220,7220,7220,0
|
|
20240508,110700,210384380,7220,7220,7220,7220,68
|
|
20240508,110600,209893420,7220,7220,7220,7220,0
|
|
20240508,110500,209893420,7220,7220,7220,7220,493
|
|
20240508,110400,206333960,7220,7220,7220,7220,0
|
|
20240508,110300,206333960,7220,7220,7220,7220,1
|
|
20240508,110200,206326740,7220,7220,7220,7220,6
|
|
20240508,110100,206283420,7220,7220,7220,7220,1
|
|
20240508,110000,206276200,7230,7220,7230,7220,5
|
|
20240508,105900,206240090,7230,7230,7230,7230,0
|
|
20240508,105800,206240090,7230,7230,7230,7230,0
|
|
20240508,105700,206240090,7230,7230,7230,7230,0
|
|
20240508,105600,206240090,7230,7210,7230,7210,2126
|
|
20240508,105500,190904930,7200,7200,7200,7200,0
|
|
20240508,105400,190904930,7200,7200,7200,7200,0
|
|
20240508,105300,190904930,7200,7200,7200,7200,0
|
|
20240508,105200,190904930,7200,7200,7200,7200,0
|
|
20240508,105100,190904930,7200,7210,7210,7200,125
|
|
20240508,105000,190003930,7210,7210,7210,7210,0
|
|
20240508,104900,190003930,7210,7210,7210,7210,0
|
|
20240508,104800,190003930,7210,7210,7210,7210,0
|
|
20240508,104700,190003930,7210,7210,7210,7210,600
|
|
20240508,104600,185677930,7210,7210,7210,7210,0
|
|
20240508,104500,185677930,7210,7210,7210,7210,0
|
|
20240508,104400,185677930,7210,7210,7210,7210,0
|
|
20240508,104300,185677930,7210,7200,7210,7200,131
|
|
20240508,104200,184734720,7200,7200,7200,7200,0
|
|
20240508,104100,184734720,7200,7200,7200,7200,57
|
|
20240508,104000,184324320,7200,7200,7200,7200,0
|
|
20240508,103900,184324320,7200,7210,7210,7200,2
|
|
20240508,103800,184309910,7210,7210,7210,7210,0
|
|
20240508,103700,184309910,7210,7210,7210,7210,0
|
|
20240508,103600,184309910,7210,7210,7210,7210,500
|
|
20240508,103500,180704910,7210,7210,7210,7210,0
|
|
20240508,103400,180704910,7210,7210,7210,7210,0
|
|
20240508,103300,180704910,7210,7200,7210,7200,39
|
|
20240508,103200,180424080,7210,7210,7210,7210,0
|
|
20240508,103100,180424080,7210,7200,7210,7200,641
|
|
20240508,103000,175808840,7190,7190,7190,7190,25
|
|
20240508,102900,175629090,7190,7190,7190,7190,0
|
|
20240508,102800,175629090,7190,7190,7190,7190,14
|
|
20240508,102700,175528430,7190,7190,7190,7190,0
|
|
20240508,102600,175528430,7190,7190,7190,7190,0
|
|
20240508,102500,175528430,7190,7190,7190,7190,0
|
|
20240508,102400,175528430,7190,7190,7190,7190,35
|
|
20240508,102300,175276780,7190,7190,7190,7190,0
|
|
20240508,102200,175276780,7190,7190,7190,7190,14
|
|
20240508,102100,175176120,7180,7190,7190,7180,733
|
|
20240508,102000,169906110,7190,7190,7190,7190,0
|
|
20240508,101900,169906110,7190,7190,7190,7190,25
|
|
20240508,101800,169726360,7200,7190,7200,7190,13
|
|
20240508,101700,169632870,7190,7200,7200,7190,17
|
|
20240508,101600,169510500,7190,7190,7190,7190,0
|
|
20240508,101500,169510500,7190,7190,7190,7190,0
|
|
20240508,101400,169510500,7190,7200,7200,7190,3129
|
|
20240508,101300,147003620,7200,7200,7200,7200,4
|
|
20240508,101200,146974820,7200,7200,7200,7200,25
|
|
20240508,101100,146794820,7210,7210,7210,7210,590
|
|
20240508,101000,142540920,7220,7220,7220,7220,7
|
|
20240508,100900,142490380,7210,7210,7210,7210,0
|
|
20240508,100800,142490380,7210,7220,7220,7210,35
|
|
20240508,100700,142237930,7230,7230,7230,7230,0
|
|
20240508,100600,142237930,7230,7230,7230,7230,10
|
|
20240508,100500,142165630,7230,7230,7230,7230,35
|
|
20240508,100400,141912580,7240,7240,7240,7240,50
|
|
20240508,100300,141550580,7230,7230,7230,7230,127
|
|
20240508,100200,140632370,7220,7220,7220,7220,500
|
|
20240508,100100,137022370,7220,7220,7220,7220,0
|
|
20240508,100000,137022370,7220,7220,7220,7220,1
|
|
20240508,095900,137015150,7190,7190,7190,7190,0
|
|
20240508,095800,137015150,7190,7210,7210,7190,204
|
|
20240508,095700,135547170,7250,7220,7250,7210,97
|
|
20240508,095600,134847180,7250,7210,7250,7210,1708
|
|
20240508,095500,122493610,7210,7210,7210,7210,2
|
|
20240508,095400,122479190,7190,7190,7190,7190,0
|
|
20240508,095300,122479190,7190,7220,7220,7190,2
|
|
20240508,095200,122464780,7210,7210,7210,7210,0
|
|
20240508,095100,122464780,7210,7180,7210,7180,553
|
|
20240508,095000,118484260,7160,7170,7170,7160,138
|
|
20240508,094900,117495020,7170,7170,7170,7170,0
|
|
20240508,094800,117495020,7170,7170,7170,7170,0
|
|
20240508,094700,117495020,7170,7170,7170,7170,38
|
|
20240508,094600,117222560,7170,7160,7170,7160,1004
|
|
20240508,094500,110026710,7170,7170,7170,7170,238
|
|
20240508,094400,108320250,7170,7170,7170,7170,129
|
|
20240508,094300,107395320,7170,7170,7170,7170,0
|
|
20240508,094200,107395320,7170,7170,7170,7170,0
|
|
20240508,094100,107395320,7170,7170,7170,7170,5
|
|
20240508,094000,107359470,7180,7180,7180,7180,0
|
|
20240508,093900,107359470,7180,7180,7180,7180,50
|
|
20240508,093800,107000470,7180,7180,7180,7180,0
|
|
20240508,093700,107000470,7180,7180,7180,7180,1
|
|
20240508,093600,106993290,7180,7180,7180,7180,321
|
|
20240508,093500,104688510,7180,7180,7180,7180,28
|
|
20240508,093400,104487470,7180,7190,7190,7180,51
|
|
20240508,093300,104121180,7190,7190,7190,7190,31
|
|
20240508,093200,103898290,7190,7190,7190,7190,25
|
|
20240508,093100,103718540,7200,7200,7200,7200,0
|
|
20240508,093000,103718540,7200,7200,7200,7200,50
|
|
20240508,092900,103358540,7210,7210,7210,7210,0
|
|
20240508,092800,103358540,7210,7210,7210,7210,0
|
|
20240508,092700,103358540,7210,7210,7210,7210,0
|
|
20240508,092600,103358540,7210,7210,7210,7210,0
|
|
20240508,092500,103358540,7210,7210,7210,7210,10
|
|
20240508,092400,103286440,7210,7200,7210,7200,22
|
|
20240508,092300,103128030,7200,7200,7200,7200,0
|
|
20240508,092200,103128030,7200,7200,7200,7200,100
|
|
20240508,092100,102408030,7200,7200,7200,7200,1651
|
|
20240508,092000,90520830,7210,7210,7210,7210,100
|
|
20240508,091900,89799830,7220,7220,7220,7220,0
|
|
20240508,091800,89799830,7220,7220,7220,7220,0
|
|
20240508,091700,89799830,7220,7220,7220,7220,101
|
|
20240508,091600,89070610,7220,7220,7220,7220,1
|
|
20240508,091500,89063390,7220,7200,7220,7200,520
|
|
20240508,091400,85313760,7210,7200,7210,7200,97
|
|
20240508,091300,84615350,7210,7210,7210,7210,103
|
|
20240508,091200,83872720,7210,7200,7210,7200,565
|
|
20240508,091100,79799230,7210,7220,7220,7210,51
|
|
20240508,091000,79431510,7210,7210,7210,7210,623
|
|
20240508,090900,74939680,7200,7200,7200,7200,0
|
|
20240508,090800,74939680,7200,7200,7200,7200,268
|
|
20240508,090700,73010080,7200,7200,7200,7200,20
|
|
20240508,090600,72866080,7200,7200,7200,7200,168
|
|
20240508,090500,71656480,7200,7220,7220,7200,217
|
|
20240508,090400,70091350,7270,7270,7270,7270,8
|
|
20240508,090300,70033190,7270,7200,7280,7200,8464
|
|
20240508,090200,8684650,7200,7160,7200,7150,390
|
|
20240508,090100,5882250,7130,7130,7130,7130,0
|
|
20240508,090000,5882250,7130,7130,7130,7130,825
|