581 lines
29 KiB
CSV
581 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,183800,36038910,13220,13220,13220,13220,490
|
|
20240508,183700,36038910,13220,13220,13220,13220,0
|
|
20240508,183600,36038910,13220,13220,13220,13220,0
|
|
20240508,183500,36038910,13220,13220,13220,13220,0
|
|
20240508,183400,36038910,13220,13220,13220,13220,0
|
|
20240508,183300,36038910,13220,13220,13220,13220,0
|
|
20240508,183200,36038910,13220,13220,13220,13220,0
|
|
20240508,183100,36038910,13220,13220,13220,13220,0
|
|
20240508,183000,36038910,13220,13220,13220,13220,0
|
|
20240508,182900,36038910,13220,13220,13220,13220,0
|
|
20240508,182800,36038910,13220,13220,13220,13220,0
|
|
20240508,182700,36038910,13220,13220,13220,13220,0
|
|
20240508,182600,36038910,13220,13220,13220,13220,0
|
|
20240508,182500,36038910,13220,13220,13220,13220,0
|
|
20240508,182400,36038910,13220,13220,13220,13220,0
|
|
20240508,182300,36038910,13220,13220,13220,13220,0
|
|
20240508,182200,36038910,13220,13220,13220,13220,0
|
|
20240508,182100,36038910,13220,13220,13220,13220,0
|
|
20240508,182000,36038910,13220,13220,13220,13220,0
|
|
20240508,181900,36038910,13220,13220,13220,13220,0
|
|
20240508,181800,36038910,13220,13220,13220,13220,0
|
|
20240508,181700,36038910,13220,13220,13220,13220,0
|
|
20240508,181600,36038910,13220,13220,13220,13220,0
|
|
20240508,181500,36038910,13220,13220,13220,13220,0
|
|
20240508,181400,36038910,13220,13220,13220,13220,0
|
|
20240508,181300,36038910,13220,13220,13220,13220,0
|
|
20240508,181200,36038910,13220,13220,13220,13220,0
|
|
20240508,181100,36038910,13220,13220,13220,13220,0
|
|
20240508,181000,36038910,13220,13220,13220,13220,0
|
|
20240508,180900,36038910,13220,13220,13220,13220,0
|
|
20240508,180800,36038910,13220,13220,13220,13220,490
|
|
20240508,180700,36038910,13220,13220,13220,13220,0
|
|
20240508,180600,36038910,13220,13220,13220,13220,0
|
|
20240508,180500,36038910,13220,13220,13220,13220,0
|
|
20240508,180400,36038910,13220,13220,13220,13220,0
|
|
20240508,180300,36038910,13220,13220,13220,13220,0
|
|
20240508,180200,36038910,13220,13220,13220,13220,0
|
|
20240508,180100,36038910,13220,13220,13220,13220,0
|
|
20240508,180000,36038910,13220,13220,13220,13220,0
|
|
20240508,175900,36038910,13220,13220,13220,13220,0
|
|
20240508,175800,36038910,13220,13220,13220,13220,0
|
|
20240508,175700,36038910,13220,13220,13220,13220,0
|
|
20240508,175600,36038910,13220,13220,13220,13220,0
|
|
20240508,175500,36038910,13220,13220,13220,13220,0
|
|
20240508,175400,36038910,13220,13220,13220,13220,0
|
|
20240508,175300,36038910,13220,13220,13220,13220,0
|
|
20240508,175200,36038910,13220,13220,13220,13220,0
|
|
20240508,175100,36038910,13220,13220,13220,13220,0
|
|
20240508,175000,36038910,13220,13220,13220,13220,0
|
|
20240508,174900,36038910,13220,13220,13220,13220,0
|
|
20240508,174800,36038910,13220,13220,13220,13220,0
|
|
20240508,174700,36038910,13220,13220,13220,13220,0
|
|
20240508,174600,36038910,13220,13220,13220,13220,0
|
|
20240508,174500,36038910,13220,13220,13220,13220,0
|
|
20240508,174400,36038910,13220,13220,13220,13220,0
|
|
20240508,174300,36038910,13220,13220,13220,13220,0
|
|
20240508,174200,36038910,13220,13220,13220,13220,0
|
|
20240508,174100,36038910,13220,13220,13220,13220,0
|
|
20240508,174000,36038910,13220,13220,13220,13220,0
|
|
20240508,173900,36038910,13220,13220,13220,13220,0
|
|
20240508,173800,36038910,13220,13220,13220,13220,490
|
|
20240508,173700,36038910,13220,13220,13220,13220,0
|
|
20240508,173600,36038910,13220,13220,13220,13220,0
|
|
20240508,173500,36038910,13220,13220,13220,13220,0
|
|
20240508,173400,36038910,13220,13220,13220,13220,0
|
|
20240508,173300,36038910,13220,13220,13220,13220,0
|
|
20240508,173200,36038910,13220,13220,13220,13220,0
|
|
20240508,173100,36038910,13220,13220,13220,13220,0
|
|
20240508,173000,36038910,13220,13220,13220,13220,0
|
|
20240508,172900,36038910,13220,13220,13220,13220,0
|
|
20240508,172800,36038910,13220,13220,13220,13220,0
|
|
20240508,172700,36038910,13220,13220,13220,13220,0
|
|
20240508,172600,36038910,13220,13220,13220,13220,0
|
|
20240508,172500,36038910,13220,13220,13220,13220,0
|
|
20240508,172400,36038910,13220,13220,13220,13220,0
|
|
20240508,172300,36038910,13220,13220,13220,13220,0
|
|
20240508,172200,36038910,13220,13220,13220,13220,0
|
|
20240508,172100,36038910,13220,13220,13220,13220,0
|
|
20240508,172000,36038910,13220,13220,13220,13220,0
|
|
20240508,171900,36038910,13220,13220,13220,13220,0
|
|
20240508,171800,36038910,13220,13220,13220,13220,0
|
|
20240508,171700,36038910,13220,13220,13220,13220,0
|
|
20240508,171600,36038910,13220,13220,13220,13220,0
|
|
20240508,171500,36038910,13220,13220,13220,13220,0
|
|
20240508,171400,36038910,13220,13220,13220,13220,0
|
|
20240508,171300,36038910,13220,13220,13220,13220,0
|
|
20240508,171200,36038910,13220,13220,13220,13220,0
|
|
20240508,171100,36038910,13220,13220,13220,13220,0
|
|
20240508,171000,36038910,13220,13220,13220,13220,0
|
|
20240508,170900,36038910,13220,13220,13220,13220,0
|
|
20240508,170800,36038910,13220,13220,13220,13220,490
|
|
20240508,170700,36038910,13220,13220,13220,13220,0
|
|
20240508,170600,36038910,13220,13220,13220,13220,0
|
|
20240508,170500,36038910,13220,13220,13220,13220,0
|
|
20240508,170400,36038910,13220,13220,13220,13220,0
|
|
20240508,170300,36038910,13220,13220,13220,13220,0
|
|
20240508,170200,36038910,13220,13220,13220,13220,0
|
|
20240508,170100,36038910,13220,13220,13220,13220,0
|
|
20240508,170000,36038910,13220,13220,13220,13220,0
|
|
20240508,165900,36038910,13220,13220,13220,13220,0
|
|
20240508,165800,36038910,13220,13220,13220,13220,0
|
|
20240508,165700,36038910,13220,13220,13220,13220,0
|
|
20240508,165600,36038910,13220,13220,13220,13220,0
|
|
20240508,165500,36038910,13220,13220,13220,13220,0
|
|
20240508,165400,36038910,13220,13220,13220,13220,0
|
|
20240508,165300,36038910,13220,13220,13220,13220,0
|
|
20240508,165200,36038910,13220,13220,13220,13220,0
|
|
20240508,165100,36038910,13220,13220,13220,13220,0
|
|
20240508,165000,36038910,13220,13220,13220,13220,0
|
|
20240508,164900,36038910,13220,13220,13220,13220,0
|
|
20240508,164800,36038910,13220,13220,13220,13220,0
|
|
20240508,164700,36038910,13220,13220,13220,13220,0
|
|
20240508,164600,36038910,13220,13220,13220,13220,0
|
|
20240508,164500,36038910,13220,13220,13220,13220,0
|
|
20240508,164400,36038910,13220,13220,13220,13220,0
|
|
20240508,164300,36038910,13220,13220,13220,13220,0
|
|
20240508,164200,36038910,13220,13220,13220,13220,0
|
|
20240508,164100,36038910,13220,13220,13220,13220,0
|
|
20240508,164000,36038910,13220,13220,13220,13220,0
|
|
20240508,163900,36038910,13220,13220,13220,13220,0
|
|
20240508,163800,36038910,13220,13220,13220,13220,490
|
|
20240508,163700,36038910,13220,13220,13220,13220,0
|
|
20240508,163600,36038910,13220,13220,13220,13220,0
|
|
20240508,163500,36038910,13220,13220,13220,13220,0
|
|
20240508,163400,36038910,13220,13220,13220,13220,0
|
|
20240508,163300,36038910,13220,13220,13220,13220,0
|
|
20240508,163200,36038910,13220,13220,13220,13220,0
|
|
20240508,163100,36038910,13220,13220,13220,13220,0
|
|
20240508,163000,36038910,13220,13220,13220,13220,0
|
|
20240508,162900,36038910,13220,13220,13220,13220,0
|
|
20240508,162800,36038910,13220,13220,13220,13220,0
|
|
20240508,162700,36038910,13220,13220,13220,13220,0
|
|
20240508,162600,36038910,13220,13220,13220,13220,0
|
|
20240508,162500,36038910,13220,13220,13220,13220,0
|
|
20240508,162400,36038910,13220,13220,13220,13220,0
|
|
20240508,162300,36038910,13220,13220,13220,13220,0
|
|
20240508,162200,36038910,13220,13220,13220,13220,0
|
|
20240508,162100,36038910,13220,13220,13220,13220,0
|
|
20240508,162000,36038910,13220,13220,13220,13220,0
|
|
20240508,161900,36038910,13220,13220,13220,13220,0
|
|
20240508,161800,36038910,13220,13220,13220,13220,0
|
|
20240508,161700,36038910,13220,13220,13220,13220,0
|
|
20240508,161600,36038910,13220,13220,13220,13220,0
|
|
20240508,161500,36038910,13220,13220,13220,13220,0
|
|
20240508,161400,36038910,13220,13220,13220,13220,0
|
|
20240508,161300,36038910,13220,13220,13220,13220,0
|
|
20240508,161200,36038910,13220,13220,13220,13220,0
|
|
20240508,161100,36038910,13220,13220,13220,13220,0
|
|
20240508,161000,36038910,13220,13220,13220,13220,0
|
|
20240508,160900,36038910,13220,13220,13220,13220,0
|
|
20240508,160800,36038910,13220,13220,13220,13220,490
|
|
20240508,160700,36038910,13220,13220,13220,13220,0
|
|
20240508,160600,36038910,13220,13220,13220,13220,0
|
|
20240508,160500,36038910,13220,13220,13220,13220,0
|
|
20240508,160400,36038910,13220,13220,13220,13220,0
|
|
20240508,160300,36038910,13220,13220,13220,13220,0
|
|
20240508,160200,36038910,13220,13220,13220,13220,0
|
|
20240508,160100,36038910,13220,13220,13220,13220,0
|
|
20240508,160000,36038910,13220,13220,13220,13220,0
|
|
20240508,155900,36038910,13220,13220,13220,13220,0
|
|
20240508,155800,36038910,13220,13220,13220,13220,0
|
|
20240508,155700,36038910,13220,13220,13220,13220,0
|
|
20240508,155600,36038910,13220,13220,13220,13220,0
|
|
20240508,155500,36038910,13220,13220,13220,13220,0
|
|
20240508,155400,36038910,13220,13220,13220,13220,0
|
|
20240508,155300,36038910,13220,13220,13220,13220,0
|
|
20240508,155200,36038910,13220,13220,13220,13220,0
|
|
20240508,155100,36038910,13220,13220,13220,13220,0
|
|
20240508,155000,36038910,13220,13220,13220,13220,0
|
|
20240508,154900,36038910,13220,13220,13220,13220,0
|
|
20240508,154800,36038910,13220,13220,13220,13220,0
|
|
20240508,154700,36038910,13220,13220,13220,13220,0
|
|
20240508,154600,36038910,13220,13220,13220,13220,0
|
|
20240508,154500,36038910,13220,13220,13220,13220,0
|
|
20240508,154400,36038910,13220,13220,13220,13220,0
|
|
20240508,154300,36038910,13220,13220,13220,13220,0
|
|
20240508,154200,36038910,13220,13220,13220,13220,0
|
|
20240508,154100,36038910,13220,13220,13220,13220,0
|
|
20240508,154000,36038910,13220,13220,13220,13220,0
|
|
20240508,153900,36038910,13220,13220,13220,13220,0
|
|
20240508,153800,36038910,13220,13220,13220,13220,490
|
|
20240508,153700,36038910,13220,13220,13220,13220,0
|
|
20240508,153600,36038910,13220,13220,13220,13220,0
|
|
20240508,153500,36038910,13220,13220,13220,13220,0
|
|
20240508,153400,36038910,13220,13220,13220,13220,0
|
|
20240508,153300,36038910,13220,13220,13220,13220,0
|
|
20240508,153200,36038910,13220,13220,13220,13220,0
|
|
20240508,153100,36038910,13220,13220,13220,13220,0
|
|
20240508,153000,36038910,13220,13220,13220,13220,490
|
|
20240508,152900,29561110,13210,13210,13210,13210,0
|
|
20240508,152800,29561110,13210,13210,13210,13210,0
|
|
20240508,152700,29561110,13210,13210,13210,13210,0
|
|
20240508,152600,29561110,13210,13210,13210,13210,0
|
|
20240508,152500,29561110,13210,13210,13210,13210,0
|
|
20240508,152400,29561110,13210,13210,13210,13210,0
|
|
20240508,152300,29561110,13210,13210,13210,13210,0
|
|
20240508,152200,29561110,13210,13210,13210,13210,0
|
|
20240508,152100,29561110,13210,13210,13210,13210,0
|
|
20240508,152000,29561110,13210,13210,13210,13210,0
|
|
20240508,151900,29561110,13210,13200,13210,13200,11
|
|
20240508,151800,29415900,13210,13210,13210,13210,0
|
|
20240508,151700,29415900,13210,13200,13210,13200,19
|
|
20240508,151600,29165000,13180,13180,13180,13180,0
|
|
20240508,151500,29165000,13180,13180,13180,13180,0
|
|
20240508,151400,29165000,13180,13180,13180,13180,0
|
|
20240508,151300,29165000,13180,13180,13180,13180,0
|
|
20240508,151200,29165000,13180,13180,13180,13180,0
|
|
20240508,151100,29165000,13180,13180,13180,13180,0
|
|
20240508,151000,29165000,13180,13180,13180,13180,1
|
|
20240508,150900,29151820,13210,13210,13210,13210,0
|
|
20240508,150800,29151820,13210,13210,13210,13210,0
|
|
20240508,150700,29151820,13210,13210,13210,13210,0
|
|
20240508,150600,29151820,13210,13210,13210,13210,21
|
|
20240508,150500,28874410,13210,13210,13210,13210,0
|
|
20240508,150400,28874410,13210,13210,13210,13210,0
|
|
20240508,150300,28874410,13210,13210,13210,13210,0
|
|
20240508,150200,28874410,13210,13210,13210,13210,0
|
|
20240508,150100,28874410,13210,13210,13210,13210,0
|
|
20240508,150000,28874410,13210,13210,13210,13210,3
|
|
20240508,145900,28834780,13220,13170,13220,13170,898
|
|
20240508,145800,17003290,13170,13170,13170,13170,0
|
|
20240508,145700,17003290,13170,13170,13170,13170,0
|
|
20240508,145600,17003290,13170,13170,13170,13170,0
|
|
20240508,145500,17003290,13170,13170,13170,13170,0
|
|
20240508,145400,17003290,13170,13170,13170,13170,0
|
|
20240508,145300,17003290,13170,13170,13170,13170,0
|
|
20240508,145200,17003290,13170,13170,13170,13170,0
|
|
20240508,145100,17003290,13170,13170,13170,13170,0
|
|
20240508,145000,17003290,13170,13170,13170,13170,0
|
|
20240508,144900,17003290,13170,13170,13170,13170,0
|
|
20240508,144800,17003290,13170,13170,13170,13170,10
|
|
20240508,144700,16871590,13170,13170,13170,13170,0
|
|
20240508,144600,16871590,13170,13170,13170,13170,0
|
|
20240508,144500,16871590,13170,13170,13170,13170,2
|
|
20240508,144400,16845250,13170,13170,13170,13170,0
|
|
20240508,144300,16845250,13170,13170,13170,13170,0
|
|
20240508,144200,16845250,13170,13170,13170,13170,0
|
|
20240508,144100,16845250,13170,13170,13170,13170,0
|
|
20240508,144000,16845250,13170,13170,13170,13170,0
|
|
20240508,143900,16845250,13170,13170,13170,13170,0
|
|
20240508,143800,16845250,13170,13170,13170,13170,0
|
|
20240508,143700,16845250,13170,13170,13170,13170,0
|
|
20240508,143600,16845250,13170,13170,13170,13170,0
|
|
20240508,143500,16845250,13170,13170,13170,13170,0
|
|
20240508,143400,16845250,13170,13170,13170,13170,0
|
|
20240508,143300,16845250,13170,13170,13170,13170,0
|
|
20240508,143200,16845250,13170,13170,13170,13170,0
|
|
20240508,143100,16845250,13170,13170,13170,13170,0
|
|
20240508,143000,16845250,13170,13170,13170,13170,2
|
|
20240508,142900,16818910,13170,13170,13170,13170,0
|
|
20240508,142800,16818910,13170,13170,13170,13170,0
|
|
20240508,142700,16818910,13170,13170,13170,13170,0
|
|
20240508,142600,16818910,13170,13170,13170,13170,0
|
|
20240508,142500,16818910,13170,13170,13170,13170,0
|
|
20240508,142400,16818910,13170,13170,13170,13170,0
|
|
20240508,142300,16818910,13170,13170,13170,13170,0
|
|
20240508,142200,16818910,13170,13170,13170,13170,0
|
|
20240508,142100,16818910,13170,13170,13170,13170,0
|
|
20240508,142000,16818910,13170,13170,13170,13170,0
|
|
20240508,141900,16818910,13170,13170,13170,13170,0
|
|
20240508,141800,16818910,13170,13170,13170,13170,0
|
|
20240508,141700,16818910,13170,13170,13170,13170,0
|
|
20240508,141600,16818910,13170,13170,13170,13170,0
|
|
20240508,141500,16818910,13170,13170,13170,13170,0
|
|
20240508,141400,16818910,13170,13170,13170,13170,0
|
|
20240508,141300,16818910,13170,13170,13170,13170,0
|
|
20240508,141200,16818910,13170,13170,13170,13170,0
|
|
20240508,141100,16818910,13170,13170,13170,13170,0
|
|
20240508,141000,16818910,13170,13170,13170,13160,5
|
|
20240508,140900,16753070,13170,13170,13170,13170,0
|
|
20240508,140800,16753070,13170,13170,13170,13170,0
|
|
20240508,140700,16753070,13170,13170,13170,13170,0
|
|
20240508,140600,16753070,13170,13170,13170,13170,0
|
|
20240508,140500,16753070,13170,13170,13170,13170,0
|
|
20240508,140400,16753070,13170,13170,13170,13170,0
|
|
20240508,140300,16753070,13170,13170,13170,13170,0
|
|
20240508,140200,16753070,13170,13170,13170,13170,0
|
|
20240508,140100,16753070,13170,13170,13170,13170,0
|
|
20240508,140000,16753070,13170,13170,13170,13170,0
|
|
20240508,135900,16753070,13170,13170,13170,13170,0
|
|
20240508,135800,16753070,13170,13170,13170,13170,0
|
|
20240508,135700,16753070,13170,13170,13170,13170,5
|
|
20240508,135600,16687220,13170,13170,13170,13170,0
|
|
20240508,135500,16687220,13170,13170,13170,13170,0
|
|
20240508,135400,16687220,13170,13170,13170,13170,0
|
|
20240508,135300,16687220,13170,13170,13170,13170,0
|
|
20240508,135200,16687220,13170,13170,13170,13170,0
|
|
20240508,135100,16687220,13170,13170,13170,13170,0
|
|
20240508,135000,16687220,13170,13170,13170,13170,3
|
|
20240508,134900,16647710,13170,13170,13170,13170,0
|
|
20240508,134800,16647710,13170,13170,13170,13170,0
|
|
20240508,134700,16647710,13170,13170,13170,13170,0
|
|
20240508,134600,16647710,13170,13170,13170,13170,3
|
|
20240508,134500,16608200,13170,13170,13170,13170,0
|
|
20240508,134400,16608200,13170,13170,13170,13170,0
|
|
20240508,134300,16608200,13170,13170,13170,13170,0
|
|
20240508,134200,16608200,13170,13170,13170,13170,0
|
|
20240508,134100,16608200,13170,13170,13170,13170,0
|
|
20240508,134000,16608200,13170,13170,13170,13170,0
|
|
20240508,133900,16608200,13170,13170,13170,13170,0
|
|
20240508,133800,16608200,13170,13170,13170,13170,0
|
|
20240508,133700,16608200,13170,13170,13170,13170,0
|
|
20240508,133600,16608200,13170,13170,13170,13170,0
|
|
20240508,133500,16608200,13170,13170,13170,13170,0
|
|
20240508,133400,16608200,13170,13170,13170,13170,0
|
|
20240508,133300,16608200,13170,13170,13170,13170,0
|
|
20240508,133200,16608200,13170,13170,13170,13170,0
|
|
20240508,133100,16608200,13170,13170,13170,13170,0
|
|
20240508,133000,16608200,13170,13170,13170,13170,3
|
|
20240508,132900,16568690,13170,13170,13170,13170,0
|
|
20240508,132800,16568690,13170,13170,13170,13170,0
|
|
20240508,132700,16568690,13170,13170,13170,13170,0
|
|
20240508,132600,16568690,13170,13170,13170,13170,0
|
|
20240508,132500,16568690,13170,13170,13170,13170,0
|
|
20240508,132400,16568690,13170,13170,13170,13170,0
|
|
20240508,132300,16568690,13170,13170,13170,13170,0
|
|
20240508,132200,16568690,13170,13170,13170,13170,0
|
|
20240508,132100,16568690,13170,13170,13170,13170,0
|
|
20240508,132000,16568690,13170,13170,13170,13170,0
|
|
20240508,131900,16568690,13170,13170,13170,13170,0
|
|
20240508,131800,16568690,13170,13170,13170,13170,0
|
|
20240508,131700,16568690,13170,13170,13170,13170,0
|
|
20240508,131600,16568690,13170,13170,13170,13170,0
|
|
20240508,131500,16568690,13170,13170,13170,13170,0
|
|
20240508,131400,16568690,13170,13170,13170,13170,0
|
|
20240508,131300,16568690,13170,13170,13170,13170,0
|
|
20240508,131200,16568690,13170,13170,13170,13170,0
|
|
20240508,131100,16568690,13170,13170,13170,13170,0
|
|
20240508,131000,16568690,13170,13170,13170,13170,3
|
|
20240508,130900,16529180,13170,13170,13170,13170,0
|
|
20240508,130800,16529180,13170,13170,13170,13170,0
|
|
20240508,130700,16529180,13170,13170,13170,13170,0
|
|
20240508,130600,16529180,13170,13160,13170,13160,102
|
|
20240508,130500,15186840,13170,13170,13170,13170,0
|
|
20240508,130400,15186840,13170,13170,13170,13170,0
|
|
20240508,130300,15186840,13170,13170,13170,13170,0
|
|
20240508,130200,15186840,13170,13170,13170,13170,0
|
|
20240508,130100,15186840,13170,13170,13170,13170,0
|
|
20240508,130000,15186840,13170,13170,13170,13170,1
|
|
20240508,125900,15173670,13170,13170,13170,13170,0
|
|
20240508,125800,15173670,13170,13170,13170,13170,0
|
|
20240508,125700,15173670,13170,13170,13170,13170,0
|
|
20240508,125600,15173670,13170,13170,13170,13170,0
|
|
20240508,125500,15173670,13170,13170,13170,13170,0
|
|
20240508,125400,15173670,13170,13170,13170,13170,0
|
|
20240508,125300,15173670,13170,13170,13170,13170,0
|
|
20240508,125200,15173670,13170,13170,13170,13170,0
|
|
20240508,125100,15173670,13170,13170,13170,13170,0
|
|
20240508,125000,15173670,13170,13170,13170,13170,4
|
|
20240508,124900,15120990,13170,13170,13170,13170,0
|
|
20240508,124800,15120990,13170,13170,13170,13170,2
|
|
20240508,124700,15094650,13170,13170,13170,13170,0
|
|
20240508,124600,15094650,13170,13170,13170,13170,0
|
|
20240508,124500,15094650,13170,13170,13170,13170,0
|
|
20240508,124400,15094650,13170,13170,13170,13170,33
|
|
20240508,124300,14660040,13170,13170,13170,13170,0
|
|
20240508,124200,14660040,13170,13170,13170,13170,0
|
|
20240508,124100,14660040,13170,13170,13170,13170,27
|
|
20240508,124000,14304450,13170,13170,13170,13170,0
|
|
20240508,123900,14304450,13170,13170,13170,13170,0
|
|
20240508,123800,14304450,13170,13170,13170,13170,0
|
|
20240508,123700,14304450,13170,13170,13170,13170,0
|
|
20240508,123600,14304450,13170,13170,13170,13170,0
|
|
20240508,123500,14304450,13170,13170,13170,13170,0
|
|
20240508,123400,14304450,13170,13170,13170,13170,0
|
|
20240508,123300,14304450,13170,13170,13170,13170,0
|
|
20240508,123200,14304450,13170,13170,13170,13170,0
|
|
20240508,123100,14304450,13170,13170,13170,13170,0
|
|
20240508,123000,14304450,13170,13170,13170,13170,4
|
|
20240508,122900,14251770,13170,13170,13170,13170,0
|
|
20240508,122800,14251770,13170,13170,13170,13170,0
|
|
20240508,122700,14251770,13170,13170,13170,13170,347
|
|
20240508,122600,9681780,13170,13170,13170,13170,0
|
|
20240508,122500,9681780,13170,13170,13170,13170,0
|
|
20240508,122400,9681780,13170,13170,13170,13170,0
|
|
20240508,122300,9681780,13170,13170,13170,13170,0
|
|
20240508,122200,9681780,13170,13170,13170,13170,0
|
|
20240508,122100,9681780,13170,13170,13170,13170,0
|
|
20240508,122000,9681780,13170,13170,13170,13170,0
|
|
20240508,121900,9681780,13170,13170,13170,13170,0
|
|
20240508,121800,9681780,13170,13170,13170,13170,0
|
|
20240508,121700,9681780,13170,13170,13170,13170,0
|
|
20240508,121600,9681780,13170,13170,13170,13170,0
|
|
20240508,121500,9681780,13170,13170,13170,13170,0
|
|
20240508,121400,9681780,13170,13170,13170,13170,0
|
|
20240508,121300,9681780,13170,13170,13170,13170,0
|
|
20240508,121200,9681780,13170,13170,13170,13170,0
|
|
20240508,121100,9681780,13170,13170,13170,13170,0
|
|
20240508,121000,9681780,13170,13170,13170,13170,5
|
|
20240508,120900,9615930,13170,13170,13170,13170,0
|
|
20240508,120800,9615930,13170,13170,13170,13170,0
|
|
20240508,120700,9615930,13170,13170,13170,13170,0
|
|
20240508,120600,9615930,13170,13170,13170,13170,0
|
|
20240508,120500,9615930,13170,13170,13170,13170,0
|
|
20240508,120400,9615930,13170,13170,13170,13170,0
|
|
20240508,120300,9615930,13170,13170,13170,13170,0
|
|
20240508,120200,9615930,13170,13170,13170,13170,0
|
|
20240508,120100,9615930,13170,13170,13170,13170,0
|
|
20240508,120000,9615930,13170,13170,13170,13170,1
|
|
20240508,115900,9602760,13170,13170,13170,13170,0
|
|
20240508,115800,9602760,13170,13170,13170,13170,0
|
|
20240508,115700,9602760,13170,13170,13170,13170,0
|
|
20240508,115600,9602760,13170,13170,13170,13170,0
|
|
20240508,115500,9602760,13170,13170,13170,13170,0
|
|
20240508,115400,9602760,13170,13170,13170,13170,0
|
|
20240508,115300,9602760,13170,13170,13170,13170,8
|
|
20240508,115200,9497400,13170,13170,13170,13170,0
|
|
20240508,115100,9497400,13170,13170,13170,13170,0
|
|
20240508,115000,9497400,13170,13170,13170,13170,4
|
|
20240508,114900,9444720,13160,13160,13160,13160,0
|
|
20240508,114800,9444720,13160,13160,13160,13160,0
|
|
20240508,114700,9444720,13160,13160,13160,13160,0
|
|
20240508,114600,9444720,13160,13160,13160,13160,0
|
|
20240508,114500,9444720,13160,13160,13160,13160,0
|
|
20240508,114400,9444720,13160,13160,13160,13160,0
|
|
20240508,114300,9444720,13160,13160,13160,13160,0
|
|
20240508,114200,9444720,13160,13160,13160,13160,0
|
|
20240508,114100,9444720,13160,13160,13160,13160,0
|
|
20240508,114000,9444720,13160,13160,13160,13160,2
|
|
20240508,113900,9418400,13170,13170,13170,13170,0
|
|
20240508,113800,9418400,13170,13170,13170,13170,0
|
|
20240508,113700,9418400,13170,13170,13170,13170,0
|
|
20240508,113600,9418400,13170,13170,13170,13170,0
|
|
20240508,113500,9418400,13170,13170,13170,13170,0
|
|
20240508,113400,9418400,13170,13170,13170,13170,0
|
|
20240508,113300,9418400,13170,13170,13170,13170,0
|
|
20240508,113200,9418400,13170,13170,13170,13170,6
|
|
20240508,113100,9339380,13170,13170,13170,13170,1
|
|
20240508,113000,9326210,13170,13170,13170,13170,8
|
|
20240508,112900,9220850,13170,13170,13170,13170,0
|
|
20240508,112800,9220850,13170,13170,13170,13170,0
|
|
20240508,112700,9220850,13170,13170,13170,13170,0
|
|
20240508,112600,9220850,13170,13170,13170,13170,3
|
|
20240508,112500,9181340,13170,13170,13170,13170,0
|
|
20240508,112400,9181340,13170,13170,13170,13170,0
|
|
20240508,112300,9181340,13170,13170,13170,13170,0
|
|
20240508,112200,9181340,13170,13170,13170,13170,0
|
|
20240508,112100,9181340,13170,13170,13170,13170,0
|
|
20240508,112000,9181340,13170,13170,13170,13170,0
|
|
20240508,111900,9181340,13170,13170,13170,13170,0
|
|
20240508,111800,9181340,13170,13170,13170,13170,0
|
|
20240508,111700,9181340,13170,13170,13170,13170,0
|
|
20240508,111600,9181340,13170,13170,13170,13170,0
|
|
20240508,111500,9181340,13170,13170,13170,13170,0
|
|
20240508,111400,9181340,13170,13170,13170,13170,15
|
|
20240508,111300,8983790,13170,13170,13170,13170,0
|
|
20240508,111200,8983790,13170,13170,13170,13170,0
|
|
20240508,111100,8983790,13170,13170,13170,13170,0
|
|
20240508,111000,8983790,13170,13170,13170,13170,5
|
|
20240508,110900,8917940,13170,13170,13170,13170,0
|
|
20240508,110800,8917940,13170,13170,13170,13170,0
|
|
20240508,110700,8917940,13170,13170,13170,13170,0
|
|
20240508,110600,8917940,13170,13170,13170,13170,0
|
|
20240508,110500,8917940,13170,13170,13170,13170,0
|
|
20240508,110400,8917940,13170,13170,13170,13170,0
|
|
20240508,110300,8917940,13170,13170,13170,13170,0
|
|
20240508,110200,8917940,13170,13170,13170,13170,0
|
|
20240508,110100,8917940,13170,13170,13170,13170,0
|
|
20240508,110000,8917940,13170,13170,13170,13170,0
|
|
20240508,105900,8917940,13170,13160,13170,13160,28
|
|
20240508,105800,8549380,13170,13170,13170,13170,0
|
|
20240508,105700,8549380,13170,13170,13170,13170,1
|
|
20240508,105600,8536210,13170,13170,13170,13170,0
|
|
20240508,105500,8536210,13170,13170,13170,13170,0
|
|
20240508,105400,8536210,13170,13170,13170,13170,0
|
|
20240508,105300,8536210,13170,13170,13170,13170,0
|
|
20240508,105200,8536210,13170,13170,13170,13170,0
|
|
20240508,105100,8536210,13170,13170,13170,13170,1
|
|
20240508,105000,8523040,13170,13170,13170,13170,5
|
|
20240508,104900,8457190,13170,13170,13170,13170,0
|
|
20240508,104800,8457190,13170,13170,13170,13170,0
|
|
20240508,104700,8457190,13170,13170,13170,13170,0
|
|
20240508,104600,8457190,13170,13170,13170,13170,0
|
|
20240508,104500,8457190,13170,13170,13170,13170,0
|
|
20240508,104400,8457190,13170,13170,13170,13170,72
|
|
20240508,104300,7508950,13170,13170,13170,13170,0
|
|
20240508,104200,7508950,13170,13170,13170,13170,0
|
|
20240508,104100,7508950,13170,13170,13170,13170,0
|
|
20240508,104000,7508950,13170,13170,13170,13170,0
|
|
20240508,103900,7508950,13170,13170,13170,13170,0
|
|
20240508,103800,7508950,13170,13170,13170,13170,4
|
|
20240508,103700,7456270,13170,13170,13170,13170,0
|
|
20240508,103600,7456270,13170,13170,13170,13170,0
|
|
20240508,103500,7456270,13170,13170,13170,13170,0
|
|
20240508,103400,7456270,13170,13170,13170,13170,0
|
|
20240508,103300,7456270,13170,13170,13170,13170,0
|
|
20240508,103200,7456270,13170,13170,13170,13170,0
|
|
20240508,103100,7456270,13170,13170,13170,13170,0
|
|
20240508,103000,7456270,13170,13170,13170,13170,9
|
|
20240508,102900,7337740,13170,13170,13170,13170,0
|
|
20240508,102800,7337740,13170,13170,13170,13170,0
|
|
20240508,102700,7337740,13170,13170,13170,13170,0
|
|
20240508,102600,7337740,13170,13170,13170,13170,0
|
|
20240508,102500,7337740,13170,13170,13170,13170,0
|
|
20240508,102400,7337740,13170,13170,13170,13170,0
|
|
20240508,102300,7337740,13170,13170,13170,13170,0
|
|
20240508,102200,7337740,13170,13170,13170,13170,0
|
|
20240508,102100,7337740,13170,13170,13170,13170,0
|
|
20240508,102000,7337740,13170,13170,13170,13170,0
|
|
20240508,101900,7337740,13170,13170,13170,13170,0
|
|
20240508,101800,7337740,13170,13170,13170,13170,0
|
|
20240508,101700,7337740,13170,13170,13170,13170,0
|
|
20240508,101600,7337740,13170,13170,13170,13170,0
|
|
20240508,101500,7337740,13170,13170,13170,13170,0
|
|
20240508,101400,7337740,13170,13170,13170,13170,0
|
|
20240508,101300,7337740,13170,13170,13170,13170,0
|
|
20240508,101200,7337740,13170,13170,13170,13170,0
|
|
20240508,101100,7337740,13170,13170,13170,13170,0
|
|
20240508,101000,7337740,13170,13170,13170,13170,5
|
|
20240508,100900,7271890,13170,13170,13170,13170,0
|
|
20240508,100800,7271890,13170,13170,13170,13170,0
|
|
20240508,100700,7271890,13170,13170,13170,13170,0
|
|
20240508,100600,7271890,13170,13170,13170,13170,0
|
|
20240508,100500,7271890,13170,13170,13170,13170,0
|
|
20240508,100400,7271890,13170,13170,13170,13170,0
|
|
20240508,100300,7271890,13170,13170,13170,13170,0
|
|
20240508,100200,7271890,13170,13170,13170,13170,0
|
|
20240508,100100,7271890,13170,13170,13170,13170,3
|
|
20240508,100000,7232380,13170,13170,13170,13170,0
|
|
20240508,095900,7232380,13170,13170,13170,13170,8
|
|
20240508,095800,7127020,13170,13170,13170,13170,0
|
|
20240508,095700,7127020,13170,13170,13170,13170,0
|
|
20240508,095600,7127020,13170,13170,13170,13170,0
|
|
20240508,095500,7127020,13170,13170,13170,13170,0
|
|
20240508,095400,7127020,13170,13170,13170,13170,0
|
|
20240508,095300,7127020,13170,13170,13170,13170,0
|
|
20240508,095200,7127020,13170,13170,13170,13170,0
|
|
20240508,095100,7127020,13170,13170,13170,13170,0
|
|
20240508,095000,7127020,13170,13170,13170,13170,9
|
|
20240508,094900,7008490,13160,13160,13160,13160,7
|
|
20240508,094800,6916370,13170,13170,13170,13170,0
|
|
20240508,094700,6916370,13170,13170,13170,13170,0
|
|
20240508,094600,6916370,13170,13170,13170,13170,0
|
|
20240508,094500,6916370,13170,13170,13170,13170,0
|
|
20240508,094400,6916370,13170,13170,13170,13170,0
|
|
20240508,094300,6916370,13170,13160,13170,13160,25
|
|
20240508,094200,6587320,13170,13170,13170,13170,0
|
|
20240508,094100,6587320,13170,13170,13170,13170,0
|
|
20240508,094000,6587320,13170,13170,13170,13170,0
|
|
20240508,093900,6587320,13170,13170,13170,13170,0
|
|
20240508,093800,6587320,13170,13170,13170,13170,0
|
|
20240508,093700,6587320,13170,13170,13170,13170,0
|
|
20240508,093600,6587320,13170,13170,13170,13170,0
|
|
20240508,093500,6587320,13170,13170,13170,13170,0
|
|
20240508,093400,6587320,13170,13160,13170,13160,12
|
|
20240508,093300,6429350,13160,13160,13160,13160,0
|
|
20240508,093200,6429350,13160,13160,13160,13160,0
|
|
20240508,093100,6429350,13160,13160,13160,13160,1
|
|
20240508,093000,6416190,13170,13160,13170,13160,27
|
|
20240508,092900,6060610,13130,13130,13130,13130,6
|
|
20240508,092800,5981830,13140,13140,13140,13140,0
|
|
20240508,092700,5981830,13140,13140,13140,13140,0
|
|
20240508,092600,5981830,13140,13140,13140,13140,0
|
|
20240508,092500,5981830,13140,13140,13140,13140,0
|
|
20240508,092400,5981830,13140,13140,13140,13140,0
|
|
20240508,092300,5981830,13140,13140,13140,13140,0
|
|
20240508,092200,5981830,13140,13140,13140,13140,0
|
|
20240508,092100,5981830,13140,13100,13170,13100,251
|
|
20240508,092000,2690210,13100,13110,13110,13100,3
|
|
20240508,091900,2650900,13150,13150,13150,13150,0
|
|
20240508,091800,2650900,13150,13150,13150,13150,5
|
|
20240508,091700,2585150,13230,13230,13230,13230,0
|
|
20240508,091600,2585150,13230,13230,13230,13230,0
|
|
20240508,091500,2585150,13230,13150,13230,13150,2
|
|
20240508,091400,2558770,13240,13180,13240,13180,185
|
|
20240508,091300,118750,13110,13210,13210,13110,3
|
|
20240508,091200,79320,13220,13220,13220,13220,0
|
|
20240508,091100,79320,13220,13220,13220,13220,0
|
|
20240508,091000,79320,13220,13220,13220,13220,0
|
|
20240508,090900,79320,13220,13220,13220,13220,0
|
|
20240508,090800,79320,13220,13220,13220,13220,0
|
|
20240508,090700,79320,13220,13220,13220,13220,0
|
|
20240508,090600,79320,13220,13220,13220,13220,0
|
|
20240508,090500,79320,13220,13220,13220,13220,0
|
|
20240508,090400,79320,13220,13220,13220,13220,0
|
|
20240508,090300,79320,13220,13220,13220,13220,0
|
|
20240508,090200,79320,13220,13220,13220,13220,0
|
|
20240508,090100,79320,13220,13220,13220,13220,0
|
|
20240508,090000,79320,13220,13220,13220,13220,6
|