604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,190100,167258200,9160,9160,9160,9160,1525
|
|
20240508,190000,167258200,9160,9160,9160,9160,0
|
|
20240508,185900,167258200,9160,9160,9160,9160,0
|
|
20240508,185800,167258200,9160,9160,9160,9160,0
|
|
20240508,185700,167258200,9160,9160,9160,9160,0
|
|
20240508,185600,167258200,9160,9160,9160,9160,0
|
|
20240508,185500,167258200,9160,9160,9160,9160,0
|
|
20240508,185400,167258200,9160,9160,9160,9160,0
|
|
20240508,185300,167258200,9160,9160,9160,9160,0
|
|
20240508,185200,167258200,9160,9160,9160,9160,0
|
|
20240508,185100,167258200,9160,9160,9160,9160,0
|
|
20240508,185000,167258200,9160,9160,9160,9160,0
|
|
20240508,184900,167258200,9160,9160,9160,9160,0
|
|
20240508,184800,167258200,9160,9160,9160,9160,0
|
|
20240508,184700,167258200,9160,9160,9160,9160,0
|
|
20240508,184600,167258200,9160,9160,9160,9160,0
|
|
20240508,184500,167258200,9160,9160,9160,9160,0
|
|
20240508,184400,167258200,9160,9160,9160,9160,0
|
|
20240508,184300,167258200,9160,9160,9160,9160,0
|
|
20240508,184200,167258200,9160,9160,9160,9160,0
|
|
20240508,184100,167258200,9160,9160,9160,9160,0
|
|
20240508,184000,167258200,9160,9160,9160,9160,0
|
|
20240508,183900,167258200,9160,9160,9160,9160,0
|
|
20240508,183800,167258200,9160,9160,9160,9160,0
|
|
20240508,183700,167258200,9160,9160,9160,9160,0
|
|
20240508,183600,167258200,9160,9160,9160,9160,0
|
|
20240508,183500,167258200,9160,9160,9160,9160,0
|
|
20240508,183400,167258200,9160,9160,9160,9160,0
|
|
20240508,183300,167258200,9160,9160,9160,9160,0
|
|
20240508,183200,167258200,9160,9160,9160,9160,0
|
|
20240508,183100,167258200,9160,9160,9160,9160,1525
|
|
20240508,183000,167258200,9160,9160,9160,9160,0
|
|
20240508,182900,167258200,9160,9160,9160,9160,0
|
|
20240508,182800,167258200,9160,9160,9160,9160,0
|
|
20240508,182700,167258200,9160,9160,9160,9160,0
|
|
20240508,182600,167258200,9160,9160,9160,9160,0
|
|
20240508,182500,167258200,9160,9160,9160,9160,0
|
|
20240508,182400,167258200,9160,9160,9160,9160,0
|
|
20240508,182300,167258200,9160,9160,9160,9160,0
|
|
20240508,182200,167258200,9160,9160,9160,9160,0
|
|
20240508,182100,167258200,9160,9160,9160,9160,0
|
|
20240508,182000,167258200,9160,9160,9160,9160,0
|
|
20240508,181900,167258200,9160,9160,9160,9160,0
|
|
20240508,181800,167258200,9160,9160,9160,9160,0
|
|
20240508,181700,167258200,9160,9160,9160,9160,0
|
|
20240508,181600,167258200,9160,9160,9160,9160,0
|
|
20240508,181500,167258200,9160,9160,9160,9160,0
|
|
20240508,181400,167258200,9160,9160,9160,9160,0
|
|
20240508,181300,167258200,9160,9160,9160,9160,0
|
|
20240508,181200,167258200,9160,9160,9160,9160,0
|
|
20240508,181100,167258200,9160,9160,9160,9160,0
|
|
20240508,181000,167258200,9160,9160,9160,9160,0
|
|
20240508,180900,167258200,9160,9160,9160,9160,0
|
|
20240508,180800,167258200,9160,9160,9160,9160,0
|
|
20240508,180700,167258200,9160,9160,9160,9160,0
|
|
20240508,180600,167258200,9160,9160,9160,9160,0
|
|
20240508,180500,167258200,9160,9160,9160,9160,0
|
|
20240508,180400,167258200,9160,9160,9160,9160,0
|
|
20240508,180300,167258200,9160,9160,9160,9160,0
|
|
20240508,180200,167258200,9160,9160,9160,9160,0
|
|
20240508,180100,167258200,9160,9160,9160,9160,1525
|
|
20240508,180000,167258200,9160,9160,9160,9160,0
|
|
20240508,175900,167258200,9160,9160,9160,9160,0
|
|
20240508,175800,167258200,9160,9160,9160,9160,0
|
|
20240508,175700,167258200,9160,9160,9160,9160,0
|
|
20240508,175600,167258200,9160,9160,9160,9160,0
|
|
20240508,175500,167258200,9160,9160,9160,9160,0
|
|
20240508,175400,167258200,9160,9160,9160,9160,0
|
|
20240508,175300,167258200,9160,9160,9160,9160,0
|
|
20240508,175200,167258200,9160,9160,9160,9160,0
|
|
20240508,175100,167258200,9160,9160,9160,9160,0
|
|
20240508,175000,167258200,9160,9160,9160,9160,0
|
|
20240508,174900,167258200,9160,9160,9160,9160,0
|
|
20240508,174800,167258200,9160,9160,9160,9160,0
|
|
20240508,174700,167258200,9160,9160,9160,9160,0
|
|
20240508,174600,167258200,9160,9160,9160,9160,0
|
|
20240508,174500,167258200,9160,9160,9160,9160,0
|
|
20240508,174400,167258200,9160,9160,9160,9160,0
|
|
20240508,174300,167258200,9160,9160,9160,9160,0
|
|
20240508,174200,167258200,9160,9160,9160,9160,0
|
|
20240508,174100,167258200,9160,9160,9160,9160,0
|
|
20240508,174000,167258200,9160,9160,9160,9160,0
|
|
20240508,173900,167258200,9160,9160,9160,9160,0
|
|
20240508,173800,167258200,9160,9160,9160,9160,0
|
|
20240508,173700,167258200,9160,9160,9160,9160,0
|
|
20240508,173600,167258200,9160,9160,9160,9160,0
|
|
20240508,173500,167258200,9160,9160,9160,9160,0
|
|
20240508,173400,167258200,9160,9160,9160,9160,0
|
|
20240508,173300,167258200,9160,9160,9160,9160,0
|
|
20240508,173200,167258200,9160,9160,9160,9160,0
|
|
20240508,173100,167258200,9160,9160,9160,9160,1525
|
|
20240508,173000,167258200,9160,9160,9160,9160,0
|
|
20240508,172900,167258200,9160,9160,9160,9160,0
|
|
20240508,172800,167258200,9160,9160,9160,9160,0
|
|
20240508,172700,167258200,9160,9160,9160,9160,0
|
|
20240508,172600,167258200,9160,9160,9160,9160,0
|
|
20240508,172500,167258200,9160,9160,9160,9160,0
|
|
20240508,172400,167258200,9160,9160,9160,9160,0
|
|
20240508,172300,167258200,9160,9160,9160,9160,0
|
|
20240508,172200,167258200,9160,9160,9160,9160,0
|
|
20240508,172100,167258200,9160,9160,9160,9160,0
|
|
20240508,172000,167258200,9160,9160,9160,9160,0
|
|
20240508,171900,167258200,9160,9160,9160,9160,0
|
|
20240508,171800,167258200,9160,9160,9160,9160,0
|
|
20240508,171700,167258200,9160,9160,9160,9160,0
|
|
20240508,171600,167258200,9160,9160,9160,9160,0
|
|
20240508,171500,167258200,9160,9160,9160,9160,0
|
|
20240508,171400,167258200,9160,9160,9160,9160,0
|
|
20240508,171300,167258200,9160,9160,9160,9160,0
|
|
20240508,171200,167258200,9160,9160,9160,9160,0
|
|
20240508,171100,167258200,9160,9160,9160,9160,0
|
|
20240508,171000,167258200,9160,9160,9160,9160,0
|
|
20240508,170900,167258200,9160,9160,9160,9160,0
|
|
20240508,170800,167258200,9160,9160,9160,9160,0
|
|
20240508,170700,167258200,9160,9160,9160,9160,0
|
|
20240508,170600,167258200,9160,9160,9160,9160,0
|
|
20240508,170500,167258200,9160,9160,9160,9160,0
|
|
20240508,170400,167258200,9160,9160,9160,9160,0
|
|
20240508,170300,167258200,9160,9160,9160,9160,0
|
|
20240508,170200,167258200,9160,9160,9160,9160,0
|
|
20240508,170100,167258200,9160,9160,9160,9160,1525
|
|
20240508,170000,167258200,9160,9160,9160,9160,0
|
|
20240508,165900,167258200,9160,9160,9160,9160,0
|
|
20240508,165800,167258200,9160,9160,9160,9160,0
|
|
20240508,165700,167258200,9160,9160,9160,9160,0
|
|
20240508,165600,167258200,9160,9160,9160,9160,0
|
|
20240508,165500,167258200,9160,9160,9160,9160,0
|
|
20240508,165400,167258200,9160,9160,9160,9160,0
|
|
20240508,165300,167258200,9160,9160,9160,9160,0
|
|
20240508,165200,167258200,9160,9160,9160,9160,0
|
|
20240508,165100,167258200,9160,9160,9160,9160,0
|
|
20240508,165000,167258200,9160,9160,9160,9160,0
|
|
20240508,164900,167258200,9160,9160,9160,9160,0
|
|
20240508,164800,167258200,9160,9160,9160,9160,0
|
|
20240508,164700,167258200,9160,9160,9160,9160,0
|
|
20240508,164600,167258200,9160,9160,9160,9160,0
|
|
20240508,164500,167258200,9160,9160,9160,9160,0
|
|
20240508,164400,167258200,9160,9160,9160,9160,0
|
|
20240508,164300,167258200,9160,9160,9160,9160,0
|
|
20240508,164200,167258200,9160,9160,9160,9160,0
|
|
20240508,164100,167258200,9160,9160,9160,9160,0
|
|
20240508,164000,167258200,9160,9160,9160,9160,0
|
|
20240508,163900,167258200,9160,9160,9160,9160,0
|
|
20240508,163800,167258200,9160,9160,9160,9160,0
|
|
20240508,163700,167258200,9160,9160,9160,9160,0
|
|
20240508,163600,167258200,9160,9160,9160,9160,0
|
|
20240508,163500,167258200,9160,9160,9160,9160,0
|
|
20240508,163400,167258200,9160,9160,9160,9160,0
|
|
20240508,163300,167258200,9160,9160,9160,9160,0
|
|
20240508,163200,167258200,9160,9160,9160,9160,0
|
|
20240508,163100,167258200,9160,9160,9160,9160,1525
|
|
20240508,163000,167258200,9160,9160,9160,9160,0
|
|
20240508,162900,167258200,9160,9160,9160,9160,0
|
|
20240508,162800,167258200,9160,9160,9160,9160,0
|
|
20240508,162700,167258200,9160,9160,9160,9160,0
|
|
20240508,162600,167258200,9160,9160,9160,9160,0
|
|
20240508,162500,167258200,9160,9160,9160,9160,0
|
|
20240508,162400,167258200,9160,9160,9160,9160,0
|
|
20240508,162300,167258200,9160,9160,9160,9160,0
|
|
20240508,162200,167258200,9160,9160,9160,9160,0
|
|
20240508,162100,167258200,9160,9160,9160,9160,0
|
|
20240508,162000,167258200,9160,9160,9160,9160,0
|
|
20240508,161900,167258200,9160,9160,9160,9160,0
|
|
20240508,161800,167258200,9160,9160,9160,9160,0
|
|
20240508,161700,167258200,9160,9160,9160,9160,0
|
|
20240508,161600,167258200,9160,9160,9160,9160,0
|
|
20240508,161500,167258200,9160,9160,9160,9160,0
|
|
20240508,161400,167258200,9160,9160,9160,9160,0
|
|
20240508,161300,167258200,9160,9160,9160,9160,0
|
|
20240508,161200,167258200,9160,9160,9160,9160,0
|
|
20240508,161100,167258200,9160,9160,9160,9160,0
|
|
20240508,161000,167258200,9160,9160,9160,9160,0
|
|
20240508,160900,167258200,9160,9160,9160,9160,0
|
|
20240508,160800,167258200,9160,9160,9160,9160,0
|
|
20240508,160700,167258200,9160,9160,9160,9160,0
|
|
20240508,160600,167258200,9160,9160,9160,9160,0
|
|
20240508,160500,167258200,9160,9160,9160,9160,0
|
|
20240508,160400,167258200,9160,9160,9160,9160,0
|
|
20240508,160300,167258200,9160,9160,9160,9160,0
|
|
20240508,160200,167258200,9160,9160,9160,9160,0
|
|
20240508,160100,167258200,9160,9160,9160,9160,1525
|
|
20240508,160000,167258200,9160,9160,9160,9160,0
|
|
20240508,155900,167258200,9160,9160,9160,9160,0
|
|
20240508,155800,167258200,9160,9160,9160,9160,0
|
|
20240508,155700,167258200,9160,9160,9160,9160,0
|
|
20240508,155600,167258200,9160,9160,9160,9160,0
|
|
20240508,155500,167258200,9160,9160,9160,9160,0
|
|
20240508,155400,167258200,9160,9160,9160,9160,0
|
|
20240508,155300,167258200,9160,9160,9160,9160,0
|
|
20240508,155200,167258200,9160,9160,9160,9160,0
|
|
20240508,155100,167258200,9160,9160,9160,9160,0
|
|
20240508,155000,167258200,9160,9160,9160,9160,0
|
|
20240508,154900,167258200,9160,9160,9160,9160,0
|
|
20240508,154800,167258200,9160,9160,9160,9160,0
|
|
20240508,154700,167258200,9160,9160,9160,9160,0
|
|
20240508,154600,167258200,9160,9160,9160,9160,0
|
|
20240508,154500,167258200,9160,9160,9160,9160,0
|
|
20240508,154400,167258200,9160,9160,9160,9160,0
|
|
20240508,154300,167258200,9160,9160,9160,9160,0
|
|
20240508,154200,167258200,9160,9160,9160,9160,0
|
|
20240508,154100,167258200,9160,9160,9160,9160,0
|
|
20240508,154000,167258200,9160,9160,9160,9160,0
|
|
20240508,153900,167258200,9160,9160,9160,9160,0
|
|
20240508,153800,167258200,9160,9160,9160,9160,0
|
|
20240508,153700,167258200,9160,9160,9160,9160,0
|
|
20240508,153600,167258200,9160,9160,9160,9160,0
|
|
20240508,153500,167258200,9160,9160,9160,9160,0
|
|
20240508,153400,167258200,9160,9160,9160,9160,0
|
|
20240508,153300,167258200,9160,9160,9160,9160,0
|
|
20240508,153200,167258200,9160,9160,9160,9160,0
|
|
20240508,153100,167258200,9160,9160,9160,9160,1525
|
|
20240508,153000,167258200,9160,9160,9160,9160,1525
|
|
20240508,152900,153289200,9140,9140,9140,9140,0
|
|
20240508,152800,153289200,9140,9140,9140,9140,0
|
|
20240508,152700,153289200,9140,9140,9140,9140,0
|
|
20240508,152600,153289200,9140,9140,9140,9140,0
|
|
20240508,152500,153289200,9140,9140,9140,9140,0
|
|
20240508,152400,153289200,9140,9140,9140,9140,0
|
|
20240508,152300,153289200,9140,9140,9140,9140,0
|
|
20240508,152200,153289200,9140,9140,9140,9140,0
|
|
20240508,152100,153289200,9140,9140,9140,9140,0
|
|
20240508,152000,153289200,9140,9140,9140,9140,0
|
|
20240508,151900,153289200,9140,9100,9140,9070,394
|
|
20240508,151800,149708350,9100,9100,9100,9100,5
|
|
20240508,151700,149662850,9080,9120,9120,9080,2000
|
|
20240508,151600,131487360,9140,9120,9140,9120,3
|
|
20240508,151500,131459980,9120,9130,9130,9120,6
|
|
20240508,151400,131405250,9140,9140,9140,9140,0
|
|
20240508,151300,131405250,9140,9140,9140,9140,0
|
|
20240508,151200,131405250,9140,9140,9140,9140,0
|
|
20240508,151100,131405250,9140,9140,9140,9120,95
|
|
20240508,151000,130538450,9100,9100,9100,9100,0
|
|
20240508,150900,130538450,9100,9100,9100,9100,11
|
|
20240508,150800,130438350,9100,9110,9110,9100,247
|
|
20240508,150700,128189200,9110,9110,9110,9110,17
|
|
20240508,150600,128034330,9110,9120,9120,9110,84
|
|
20240508,150500,127269070,9140,9140,9140,9140,0
|
|
20240508,150400,127269070,9140,9140,9140,9140,0
|
|
20240508,150300,127269070,9140,9140,9140,9140,35
|
|
20240508,150200,126949170,9140,9140,9140,9140,0
|
|
20240508,150100,126949170,9140,9140,9140,9140,0
|
|
20240508,150000,126949170,9140,9140,9140,9090,21
|
|
20240508,145900,126757280,9080,9120,9120,9080,6190
|
|
20240508,145800,70452020,9140,9140,9140,9140,0
|
|
20240508,145700,70452020,9140,9140,9140,9140,0
|
|
20240508,145600,70452020,9140,9120,9140,9120,262
|
|
20240508,145500,68062540,9120,9120,9120,9120,0
|
|
20240508,145400,68062540,9120,9120,9120,9120,0
|
|
20240508,145300,68062540,9120,9120,9120,9120,0
|
|
20240508,145200,68062540,9120,9120,9120,9120,40
|
|
20240508,145100,67697740,9140,9140,9140,9140,0
|
|
20240508,145000,67697740,9140,9140,9140,9140,0
|
|
20240508,144900,67697740,9140,9140,9140,9140,0
|
|
20240508,144800,67697740,9140,9140,9140,9140,0
|
|
20240508,144700,67697740,9140,9140,9140,9140,0
|
|
20240508,144600,67697740,9140,9140,9140,9140,0
|
|
20240508,144500,67697740,9140,9140,9140,9140,0
|
|
20240508,144400,67697740,9140,9140,9140,9140,30
|
|
20240508,144300,67423540,9140,9140,9140,9140,0
|
|
20240508,144200,67423540,9140,9140,9140,9140,0
|
|
20240508,144100,67423540,9140,9140,9140,9140,0
|
|
20240508,144000,67423540,9140,9140,9140,9140,0
|
|
20240508,143900,67423540,9140,9140,9140,9140,0
|
|
20240508,143800,67423540,9140,9140,9140,9140,0
|
|
20240508,143700,67423540,9140,9140,9140,9140,0
|
|
20240508,143600,67423540,9140,9130,9140,9130,49
|
|
20240508,143500,66976160,9130,9130,9130,9130,0
|
|
20240508,143400,66976160,9130,9130,9130,9130,45
|
|
20240508,143300,66565310,9130,9130,9130,9130,3
|
|
20240508,143200,66537920,9130,9130,9130,9130,0
|
|
20240508,143100,66537920,9130,9130,9130,9130,1
|
|
20240508,143000,66528790,9130,9120,9130,9120,134
|
|
20240508,142900,65306680,9120,9120,9120,9120,0
|
|
20240508,142800,65306680,9120,9120,9120,9120,12
|
|
20240508,142700,65197240,9120,9120,9120,9120,10
|
|
20240508,142600,65106040,9120,9120,9120,9120,10
|
|
20240508,142500,65014840,9120,9120,9120,9120,32
|
|
20240508,142400,64723000,9120,9120,9120,9120,6
|
|
20240508,142300,64668280,9130,9130,9130,9130,0
|
|
20240508,142200,64668280,9130,9110,9130,9110,14
|
|
20240508,142100,64540540,9120,9130,9130,9120,110
|
|
20240508,142000,63537320,9130,9130,9130,9130,1
|
|
20240508,141900,63528190,9130,9120,9130,9120,51
|
|
20240508,141800,63062600,9120,9120,9120,9120,0
|
|
20240508,141700,63062600,9120,9120,9120,9120,0
|
|
20240508,141600,63062600,9120,9120,9120,9120,0
|
|
20240508,141500,63062600,9120,9120,9120,9120,0
|
|
20240508,141400,63062600,9120,9120,9120,9120,0
|
|
20240508,141300,63062600,9120,9120,9120,9120,0
|
|
20240508,141200,63062600,9120,9120,9120,9120,0
|
|
20240508,141100,63062600,9120,9120,9120,9120,3
|
|
20240508,141000,63035240,9120,9120,9120,9120,0
|
|
20240508,140900,63035240,9120,9120,9120,9120,84
|
|
20240508,140800,62269160,9130,9130,9130,9130,4
|
|
20240508,140700,62232640,9150,9150,9150,9150,0
|
|
20240508,140600,62232640,9150,9150,9150,9150,0
|
|
20240508,140500,62232640,9150,9150,9150,9150,0
|
|
20240508,140400,62232640,9150,9150,9150,9150,0
|
|
20240508,140300,62232640,9150,9150,9150,9150,0
|
|
20240508,140200,62232640,9150,9150,9150,9150,0
|
|
20240508,140100,62232640,9150,9150,9150,9150,0
|
|
20240508,140000,62232640,9150,9150,9150,9150,0
|
|
20240508,135900,62232640,9150,9150,9150,9150,0
|
|
20240508,135800,62232640,9150,9150,9150,9150,0
|
|
20240508,135700,62232640,9150,9150,9150,9150,0
|
|
20240508,135600,62232640,9150,9150,9150,9150,0
|
|
20240508,135500,62232640,9150,9150,9150,9150,0
|
|
20240508,135400,62232640,9150,9150,9150,9150,0
|
|
20240508,135300,62232640,9150,9150,9150,9150,0
|
|
20240508,135200,62232640,9150,9150,9150,9150,0
|
|
20240508,135100,62232640,9150,9150,9150,9150,9
|
|
20240508,135000,62150290,9150,9150,9150,9150,0
|
|
20240508,134900,62150290,9150,9150,9150,9150,0
|
|
20240508,134800,62150290,9150,9150,9150,9150,0
|
|
20240508,134700,62150290,9150,9150,9150,9150,0
|
|
20240508,134600,62150290,9150,9150,9150,9150,0
|
|
20240508,134500,62150290,9150,9150,9150,9150,0
|
|
20240508,134400,62150290,9150,9130,9150,9130,455
|
|
20240508,134300,57991550,9120,9120,9120,9120,150
|
|
20240508,134200,56623550,9130,9130,9130,9130,0
|
|
20240508,134100,56623550,9130,9130,9130,9130,0
|
|
20240508,134000,56623550,9130,9130,9130,9130,0
|
|
20240508,133900,56623550,9130,9130,9130,9130,46
|
|
20240508,133800,56203570,9130,9130,9130,9130,0
|
|
20240508,133700,56203570,9130,9130,9130,9130,0
|
|
20240508,133600,56203570,9130,9130,9130,9130,0
|
|
20240508,133500,56203570,9130,9130,9130,9130,0
|
|
20240508,133400,56203570,9130,9130,9130,9130,0
|
|
20240508,133300,56203570,9130,9130,9130,9130,0
|
|
20240508,133200,56203570,9130,9130,9130,9130,26
|
|
20240508,133100,55966190,9140,9140,9140,9140,0
|
|
20240508,133000,55966190,9140,9140,9140,9140,0
|
|
20240508,132900,55966190,9140,9140,9140,9140,0
|
|
20240508,132800,55966190,9140,9140,9140,9140,0
|
|
20240508,132700,55966190,9140,9140,9140,9140,0
|
|
20240508,132600,55966190,9140,9140,9140,9140,0
|
|
20240508,132500,55966190,9140,9140,9140,9140,10
|
|
20240508,132400,55874790,9140,9140,9140,9140,2
|
|
20240508,132300,55856510,9140,9140,9140,9140,2
|
|
20240508,132200,55838230,9140,9140,9140,9140,2
|
|
20240508,132100,55819950,9130,9130,9130,9130,0
|
|
20240508,132000,55819950,9130,9130,9130,9130,25
|
|
20240508,131900,55591700,9140,9140,9140,9140,0
|
|
20240508,131800,55591700,9140,9140,9140,9140,0
|
|
20240508,131700,55591700,9140,9140,9140,9140,1
|
|
20240508,131600,55582560,9120,9120,9120,9120,0
|
|
20240508,131500,55582560,9120,9120,9120,9120,0
|
|
20240508,131400,55582560,9120,9120,9120,9120,0
|
|
20240508,131300,55582560,9120,9120,9120,9120,3
|
|
20240508,131200,55555200,9120,9120,9120,9120,40
|
|
20240508,131100,55190400,9100,9100,9100,9100,110
|
|
20240508,131000,54189400,9100,9120,9120,9100,11
|
|
20240508,130900,54089280,9120,9120,9120,9120,0
|
|
20240508,130800,54089280,9120,9120,9120,9120,0
|
|
20240508,130700,54089280,9120,9120,9120,9120,0
|
|
20240508,130600,54089280,9120,9120,9120,9120,0
|
|
20240508,130500,54089280,9120,9110,9120,9100,1782
|
|
20240508,130400,37857570,9120,9120,9120,9120,18
|
|
20240508,130300,37693410,9120,9120,9120,9120,0
|
|
20240508,130200,37693410,9120,9120,9120,9120,0
|
|
20240508,130100,37693410,9120,9120,9120,9120,0
|
|
20240508,130000,37693410,9120,9120,9120,9120,0
|
|
20240508,125900,37693410,9120,9120,9120,9120,0
|
|
20240508,125800,37693410,9120,9130,9130,9120,9
|
|
20240508,125700,37611300,9140,9140,9140,9140,0
|
|
20240508,125600,37611300,9140,9140,9140,9140,0
|
|
20240508,125500,37611300,9140,9140,9140,9140,5
|
|
20240508,125400,37565600,9130,9130,9130,9130,0
|
|
20240508,125300,37565600,9130,9130,9130,9130,0
|
|
20240508,125200,37565600,9130,9130,9130,9130,4
|
|
20240508,125100,37529080,9130,9130,9130,9130,0
|
|
20240508,125000,37529080,9130,9130,9130,9130,0
|
|
20240508,124900,37529080,9130,9130,9130,9130,0
|
|
20240508,124800,37529080,9130,9130,9130,9130,0
|
|
20240508,124700,37529080,9130,9130,9130,9130,0
|
|
20240508,124600,37529080,9130,9130,9130,9130,0
|
|
20240508,124500,37529080,9130,9130,9130,9130,0
|
|
20240508,124400,37529080,9130,9130,9130,9130,0
|
|
20240508,124300,37529080,9130,9130,9130,9130,0
|
|
20240508,124200,37529080,9130,9130,9130,9130,0
|
|
20240508,124100,37529080,9130,9130,9130,9130,0
|
|
20240508,124000,37529080,9130,9130,9130,9130,0
|
|
20240508,123900,37529080,9130,9130,9130,9130,0
|
|
20240508,123800,37529080,9130,9130,9130,9130,2
|
|
20240508,123700,37510820,9130,9130,9130,9130,0
|
|
20240508,123600,37510820,9130,9130,9130,9130,0
|
|
20240508,123500,37510820,9130,9130,9130,9130,0
|
|
20240508,123400,37510820,9130,9130,9130,9130,0
|
|
20240508,123300,37510820,9130,9130,9130,9130,0
|
|
20240508,123200,37510820,9130,9130,9130,9130,0
|
|
20240508,123100,37510820,9130,9130,9130,9130,0
|
|
20240508,123000,37510820,9130,9130,9130,9130,5
|
|
20240508,122900,37465170,9140,9140,9140,9140,3
|
|
20240508,122800,37437750,9120,9120,9120,9120,0
|
|
20240508,122700,37437750,9120,9120,9120,9120,0
|
|
20240508,122600,37437750,9120,9120,9120,9120,0
|
|
20240508,122500,37437750,9120,9120,9120,9120,0
|
|
20240508,122400,37437750,9120,9120,9120,9120,0
|
|
20240508,122300,37437750,9120,9120,9120,9120,0
|
|
20240508,122200,37437750,9120,9120,9120,9120,6
|
|
20240508,122100,37383030,9120,9120,9120,9120,8
|
|
20240508,122000,37310070,9120,9110,9120,9110,20
|
|
20240508,121900,37127830,9110,9110,9110,9110,0
|
|
20240508,121800,37127830,9110,9110,9110,9110,197
|
|
20240508,121700,35333160,9120,9120,9120,9120,0
|
|
20240508,121600,35333160,9120,9120,9120,9120,0
|
|
20240508,121500,35333160,9120,9120,9120,9120,0
|
|
20240508,121400,35333160,9120,9120,9120,9120,0
|
|
20240508,121300,35333160,9120,9120,9120,9120,0
|
|
20240508,121200,35333160,9120,9120,9120,9120,1
|
|
20240508,121100,35324040,9120,9120,9120,9120,0
|
|
20240508,121000,35324040,9120,9120,9120,9120,5
|
|
20240508,120900,35278440,9120,9120,9120,9120,5
|
|
20240508,120800,35232840,9120,9120,9120,9120,0
|
|
20240508,120700,35232840,9120,9120,9120,9120,8
|
|
20240508,120600,35159880,9140,9140,9140,9140,0
|
|
20240508,120500,35159880,9140,9140,9140,9140,0
|
|
20240508,120400,35159880,9140,9140,9140,9140,10
|
|
20240508,120300,35068480,9140,9140,9140,9140,1
|
|
20240508,120200,35059340,9140,9130,9140,9130,50
|
|
20240508,120100,34602810,9130,9130,9130,9130,0
|
|
20240508,120000,34602810,9130,9130,9130,9130,0
|
|
20240508,115900,34602810,9130,9130,9130,9130,0
|
|
20240508,115800,34602810,9130,9130,9130,9130,0
|
|
20240508,115700,34602810,9130,9130,9130,9130,0
|
|
20240508,115600,34602810,9130,9130,9130,9130,0
|
|
20240508,115500,34602810,9130,9130,9130,9130,0
|
|
20240508,115400,34602810,9130,9130,9130,9130,0
|
|
20240508,115300,34602810,9130,9130,9130,9130,0
|
|
20240508,115200,34602810,9130,9130,9130,9130,0
|
|
20240508,115100,34602810,9130,9130,9130,9130,0
|
|
20240508,115000,34602810,9130,9130,9130,9130,0
|
|
20240508,114900,34602810,9130,9130,9130,9130,2
|
|
20240508,114800,34584550,9130,9130,9130,9130,0
|
|
20240508,114700,34584550,9130,9130,9130,9130,10
|
|
20240508,114600,34493250,9110,9110,9110,9110,55
|
|
20240508,114500,33992200,9110,9110,9110,9110,0
|
|
20240508,114400,33992200,9110,9110,9110,9110,302
|
|
20240508,114300,31240980,9130,9130,9130,9130,0
|
|
20240508,114200,31240980,9130,9110,9130,9110,11
|
|
20240508,114100,31140630,9140,9140,9140,9140,0
|
|
20240508,114000,31140630,9140,9140,9140,9140,0
|
|
20240508,113900,31140630,9140,9140,9140,9140,0
|
|
20240508,113800,31140630,9140,9140,9140,9140,0
|
|
20240508,113700,31140630,9140,9140,9140,9140,0
|
|
20240508,113600,31140630,9140,9140,9140,9140,0
|
|
20240508,113500,31140630,9140,9140,9140,9140,0
|
|
20240508,113400,31140630,9140,9150,9150,9140,2
|
|
20240508,113300,31122340,9150,9150,9150,9150,0
|
|
20240508,113200,31122340,9150,9150,9150,9150,0
|
|
20240508,113100,31122340,9150,9150,9150,9150,0
|
|
20240508,113000,31122340,9150,9150,9150,9150,0
|
|
20240508,112900,31122340,9150,9150,9150,9150,3
|
|
20240508,112800,31094890,9140,9140,9140,9140,9
|
|
20240508,112700,31012630,9120,9120,9120,9120,142
|
|
20240508,112600,29717590,9130,9130,9130,9130,3
|
|
20240508,112500,29690200,9140,9140,9140,9140,1
|
|
20240508,112400,29681060,9150,9150,9150,9150,0
|
|
20240508,112300,29681060,9150,9150,9150,9150,0
|
|
20240508,112200,29681060,9150,9150,9150,9150,1
|
|
20240508,112100,29671910,9160,9160,9160,9160,7
|
|
20240508,112000,29607790,9160,9160,9160,9160,0
|
|
20240508,111900,29607790,9160,9160,9160,9160,0
|
|
20240508,111800,29607790,9160,9160,9160,9160,0
|
|
20240508,111700,29607790,9160,9160,9160,9160,0
|
|
20240508,111600,29607790,9160,9160,9160,9160,0
|
|
20240508,111500,29607790,9160,9160,9160,9160,0
|
|
20240508,111400,29607790,9160,9160,9160,9160,0
|
|
20240508,111300,29607790,9160,9160,9160,9160,0
|
|
20240508,111200,29607790,9160,9160,9160,9160,0
|
|
20240508,111100,29607790,9160,9160,9160,9160,0
|
|
20240508,111000,29607790,9160,9160,9160,9160,0
|
|
20240508,110900,29607790,9160,9120,9160,9120,9
|
|
20240508,110800,29525510,9160,9160,9160,9160,0
|
|
20240508,110700,29525510,9160,9160,9160,9160,6
|
|
20240508,110600,29470550,9150,9150,9150,9150,27
|
|
20240508,110500,29223500,9150,9150,9150,9150,3
|
|
20240508,110400,29196050,9150,9150,9150,9150,0
|
|
20240508,110300,29196050,9150,9150,9150,9150,0
|
|
20240508,110200,29196050,9150,9150,9150,9150,4
|
|
20240508,110100,29159450,9150,9150,9150,9150,0
|
|
20240508,110000,29159450,9150,9150,9150,9150,1
|
|
20240508,105900,29150300,9150,9130,9150,9130,205
|
|
20240508,105800,27278510,9150,9150,9150,9150,0
|
|
20240508,105700,27278510,9150,9150,9150,9150,0
|
|
20240508,105600,27278510,9150,9150,9150,9150,77
|
|
20240508,105500,26573960,9160,9160,9160,9160,0
|
|
20240508,105400,26573960,9160,9160,9160,9160,0
|
|
20240508,105300,26573960,9160,9160,9160,9160,0
|
|
20240508,105200,26573960,9160,9160,9160,9160,0
|
|
20240508,105100,26573960,9160,9160,9160,9160,3
|
|
20240508,105000,26546480,9150,9150,9150,9150,0
|
|
20240508,104900,26546480,9150,9150,9150,9150,261
|
|
20240508,104800,24158330,9150,9150,9150,9150,0
|
|
20240508,104700,24158330,9150,9150,9150,9150,1
|
|
20240508,104600,24149180,9130,9130,9130,9130,0
|
|
20240508,104500,24149180,9130,9130,9130,9130,1
|
|
20240508,104400,24140050,9150,9150,9150,9150,0
|
|
20240508,104300,24140050,9150,9150,9150,9150,0
|
|
20240508,104200,24140050,9150,9150,9150,9150,500
|
|
20240508,104100,19565050,9150,9150,9150,9150,0
|
|
20240508,104000,19565050,9150,9150,9150,9150,0
|
|
20240508,103900,19565050,9150,9150,9150,9150,0
|
|
20240508,103800,19565050,9150,9150,9150,9150,0
|
|
20240508,103700,19565050,9150,9150,9150,9150,0
|
|
20240508,103600,19565050,9150,9150,9150,9150,0
|
|
20240508,103500,19565050,9150,9150,9150,9150,0
|
|
20240508,103400,19565050,9150,9150,9150,9150,0
|
|
20240508,103300,19565050,9150,9150,9150,9150,0
|
|
20240508,103200,19565050,9150,9150,9150,9150,0
|
|
20240508,103100,19565050,9150,9150,9150,9150,0
|
|
20240508,103000,19565050,9150,9150,9150,9150,0
|
|
20240508,102900,19565050,9150,9150,9150,9150,0
|
|
20240508,102800,19565050,9150,9150,9150,9150,1
|
|
20240508,102700,19555900,9150,9140,9150,9140,8
|
|
20240508,102600,19482730,9130,9130,9130,9130,0
|
|
20240508,102500,19482730,9130,9130,9130,9130,0
|
|
20240508,102400,19482730,9130,9140,9140,9130,34
|
|
20240508,102300,19172270,9140,9140,9140,9140,185
|
|
20240508,102200,17481370,9150,9150,9150,9150,0
|
|
20240508,102100,17481370,9150,9150,9150,9150,0
|
|
20240508,102000,17481370,9150,9150,9150,9150,0
|
|
20240508,101900,17481370,9150,9150,9150,9150,0
|
|
20240508,101800,17481370,9150,9150,9150,9150,0
|
|
20240508,101700,17481370,9150,9150,9150,9150,0
|
|
20240508,101600,17481370,9150,9150,9150,9150,2
|
|
20240508,101500,17463070,9150,9150,9150,9150,0
|
|
20240508,101400,17463070,9150,9150,9150,9150,0
|
|
20240508,101300,17463070,9150,9150,9150,9150,0
|
|
20240508,101200,17463070,9150,9150,9150,9150,0
|
|
20240508,101100,17463070,9150,9150,9150,9150,0
|
|
20240508,101000,17463070,9150,9150,9150,9150,0
|
|
20240508,100900,17463070,9150,9150,9150,9150,0
|
|
20240508,100800,17463070,9150,9150,9150,9150,1
|
|
20240508,100700,17453920,9150,9150,9150,9150,0
|
|
20240508,100600,17453920,9150,9150,9150,9150,0
|
|
20240508,100500,17453920,9150,9150,9150,9150,0
|
|
20240508,100400,17453920,9150,9150,9150,9150,20
|
|
20240508,100300,17270920,9150,9140,9150,9140,7
|
|
20240508,100200,17206910,9140,9140,9140,9140,0
|
|
20240508,100100,17206910,9140,9130,9140,9130,24
|
|
20240508,100000,16987560,9130,9130,9130,9130,0
|
|
20240508,095900,16987560,9130,9130,9130,9130,14
|
|
20240508,095800,16859740,9130,9130,9130,9130,11
|
|
20240508,095700,16759310,9130,9110,9130,9110,18
|
|
20240508,095600,16595130,9130,9130,9130,9130,0
|
|
20240508,095500,16595130,9130,9130,9130,9130,1
|
|
20240508,095400,16586000,9100,9100,9100,9100,0
|
|
20240508,095300,16586000,9100,9100,9100,9100,0
|
|
20240508,095200,16586000,9100,9100,9100,9100,0
|
|
20240508,095100,16586000,9100,9120,9120,9100,203
|
|
20240508,095000,14734980,9100,9100,9100,9100,100
|
|
20240508,094900,13824980,9130,9130,9130,9130,0
|
|
20240508,094800,13824980,9130,9130,9130,9130,0
|
|
20240508,094700,13824980,9130,9130,9130,9130,2
|
|
20240508,094600,13806720,9110,9130,9130,9110,192
|
|
20240508,094500,12057290,9150,9150,9150,9150,1
|
|
20240508,094400,12048140,9130,9130,9130,9130,0
|
|
20240508,094300,12048140,9130,9130,9130,9130,0
|
|
20240508,094200,12048140,9130,9130,9130,9130,0
|
|
20240508,094100,12048140,9130,9130,9130,9130,0
|
|
20240508,094000,12048140,9130,9130,9130,9130,0
|
|
20240508,093900,12048140,9130,9130,9130,9130,0
|
|
20240508,093800,12048140,9130,9130,9130,9130,109
|
|
20240508,093700,11052970,9150,9150,9150,9150,0
|
|
20240508,093600,11052970,9150,9150,9150,9150,3
|
|
20240508,093500,11025520,9170,9170,9170,9170,0
|
|
20240508,093400,11025520,9170,9170,9170,9170,0
|
|
20240508,093300,11025520,9170,9170,9170,9170,0
|
|
20240508,093200,11025520,9170,9170,9170,9170,0
|
|
20240508,093100,11025520,9170,9170,9170,9170,0
|
|
20240508,093000,11025520,9170,9160,9170,9160,15
|
|
20240508,092900,10888070,9160,9160,9160,9160,0
|
|
20240508,092800,10888070,9160,9130,9160,9130,43
|
|
20240508,092700,10495420,9140,9140,9140,9140,0
|
|
20240508,092600,10495420,9140,9140,9140,9140,169
|
|
20240508,092500,8950760,9170,9170,9170,9170,0
|
|
20240508,092400,8950760,9170,9170,9170,9170,0
|
|
20240508,092300,8950760,9170,9170,9170,9170,0
|
|
20240508,092200,8950760,9170,9170,9170,9170,2
|
|
20240508,092100,8932420,9190,9190,9190,9190,0
|
|
20240508,092000,8932420,9190,9190,9190,9190,0
|
|
20240508,091900,8932420,9190,9190,9190,9190,0
|
|
20240508,091800,8932420,9190,9190,9190,9190,0
|
|
20240508,091700,8932420,9190,9190,9190,9190,0
|
|
20240508,091600,8932420,9190,9190,9190,9190,0
|
|
20240508,091500,8932420,9190,9190,9190,9190,0
|
|
20240508,091400,8932420,9190,9190,9190,9190,3
|
|
20240508,091300,8904850,9120,9120,9120,9120,340
|
|
20240508,091200,5804050,9120,9120,9120,9120,3
|
|
20240508,091100,5776690,9190,9190,9190,9190,1
|
|
20240508,091000,5767500,9190,9190,9190,9140,50
|
|
20240508,090900,5310400,9190,9190,9190,9190,23
|
|
20240508,090800,5099030,9190,9190,9190,9190,0
|
|
20240508,090700,5099030,9190,9190,9190,9190,60
|
|
20240508,090600,4547630,9190,9190,9190,9190,2
|
|
20240508,090500,4529250,9150,9150,9150,9150,48
|
|
20240508,090400,4090050,9150,9150,9150,9150,0
|
|
20240508,090300,4090050,9150,9150,9150,9150,0
|
|
20240508,090200,4090050,9150,9150,9150,9150,0
|
|
20240508,090100,4090050,9150,9150,9150,9150,0
|
|
20240508,090000,4090050,9150,9150,9150,9150,447
|