635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,193200,111012960,5140,5140,5140,5140,375
|
|
20240508,193100,111012960,5140,5140,5140,5140,0
|
|
20240508,193000,111012960,5140,5140,5140,5140,0
|
|
20240508,192900,111012960,5140,5140,5140,5140,0
|
|
20240508,192800,111012960,5140,5140,5140,5140,0
|
|
20240508,192700,111012960,5140,5140,5140,5140,0
|
|
20240508,192600,111012960,5140,5140,5140,5140,0
|
|
20240508,192500,111012960,5140,5140,5140,5140,0
|
|
20240508,192400,111012960,5140,5140,5140,5140,0
|
|
20240508,192300,111012960,5140,5140,5140,5140,0
|
|
20240508,192200,111012960,5140,5140,5140,5140,0
|
|
20240508,192100,111012960,5140,5140,5140,5140,0
|
|
20240508,192000,111012960,5140,5140,5140,5140,0
|
|
20240508,191900,111012960,5140,5140,5140,5140,0
|
|
20240508,191800,111012960,5140,5140,5140,5140,0
|
|
20240508,191700,111012960,5140,5140,5140,5140,0
|
|
20240508,191600,111012960,5140,5140,5140,5140,0
|
|
20240508,191500,111012960,5140,5140,5140,5140,0
|
|
20240508,191400,111012960,5140,5140,5140,5140,0
|
|
20240508,191300,111012960,5140,5140,5140,5140,0
|
|
20240508,191200,111012960,5140,5140,5140,5140,0
|
|
20240508,191100,111012960,5140,5140,5140,5140,0
|
|
20240508,191000,111012960,5140,5140,5140,5140,0
|
|
20240508,190900,111012960,5140,5140,5140,5140,0
|
|
20240508,190800,111012960,5140,5140,5140,5140,0
|
|
20240508,190700,111012960,5140,5140,5140,5140,0
|
|
20240508,190600,111012960,5140,5140,5140,5140,0
|
|
20240508,190500,111012960,5140,5140,5140,5140,0
|
|
20240508,190400,111012960,5140,5140,5140,5140,0
|
|
20240508,190300,111012960,5140,5140,5140,5140,0
|
|
20240508,190200,111012960,5140,5140,5140,5140,375
|
|
20240508,190100,111012960,5140,5140,5140,5140,0
|
|
20240508,190000,111012960,5140,5140,5140,5140,0
|
|
20240508,185900,111012960,5140,5140,5140,5140,0
|
|
20240508,185800,111012960,5140,5140,5140,5140,0
|
|
20240508,185700,111012960,5140,5140,5140,5140,0
|
|
20240508,185600,111012960,5140,5140,5140,5140,0
|
|
20240508,185500,111012960,5140,5140,5140,5140,0
|
|
20240508,185400,111012960,5140,5140,5140,5140,0
|
|
20240508,185300,111012960,5140,5140,5140,5140,0
|
|
20240508,185200,111012960,5140,5140,5140,5140,0
|
|
20240508,185100,111012960,5140,5140,5140,5140,0
|
|
20240508,185000,111012960,5140,5140,5140,5140,0
|
|
20240508,184900,111012960,5140,5140,5140,5140,0
|
|
20240508,184800,111012960,5140,5140,5140,5140,0
|
|
20240508,184700,111012960,5140,5140,5140,5140,0
|
|
20240508,184600,111012960,5140,5140,5140,5140,0
|
|
20240508,184500,111012960,5140,5140,5140,5140,0
|
|
20240508,184400,111012960,5140,5140,5140,5140,0
|
|
20240508,184300,111012960,5140,5140,5140,5140,0
|
|
20240508,184200,111012960,5140,5140,5140,5140,0
|
|
20240508,184100,111012960,5140,5140,5140,5140,0
|
|
20240508,184000,111012960,5140,5140,5140,5140,0
|
|
20240508,183900,111012960,5140,5140,5140,5140,0
|
|
20240508,183800,111012960,5140,5140,5140,5140,0
|
|
20240508,183700,111012960,5140,5140,5140,5140,0
|
|
20240508,183600,111012960,5140,5140,5140,5140,0
|
|
20240508,183500,111012960,5140,5140,5140,5140,0
|
|
20240508,183400,111012960,5140,5140,5140,5140,0
|
|
20240508,183300,111012960,5140,5140,5140,5140,0
|
|
20240508,183200,111012960,5140,5140,5140,5140,375
|
|
20240508,183100,111012960,5140,5140,5140,5140,0
|
|
20240508,183000,111012960,5140,5140,5140,5140,0
|
|
20240508,182900,111012960,5140,5140,5140,5140,0
|
|
20240508,182800,111012960,5140,5140,5140,5140,0
|
|
20240508,182700,111012960,5140,5140,5140,5140,0
|
|
20240508,182600,111012960,5140,5140,5140,5140,0
|
|
20240508,182500,111012960,5140,5140,5140,5140,0
|
|
20240508,182400,111012960,5140,5140,5140,5140,0
|
|
20240508,182300,111012960,5140,5140,5140,5140,0
|
|
20240508,182200,111012960,5140,5140,5140,5140,0
|
|
20240508,182100,111012960,5140,5140,5140,5140,0
|
|
20240508,182000,111012960,5140,5140,5140,5140,0
|
|
20240508,181900,111012960,5140,5140,5140,5140,0
|
|
20240508,181800,111012960,5140,5140,5140,5140,0
|
|
20240508,181700,111012960,5140,5140,5140,5140,0
|
|
20240508,181600,111012960,5140,5140,5140,5140,0
|
|
20240508,181500,111012960,5140,5140,5140,5140,0
|
|
20240508,181400,111012960,5140,5140,5140,5140,0
|
|
20240508,181300,111012960,5140,5140,5140,5140,0
|
|
20240508,181200,111012960,5140,5140,5140,5140,0
|
|
20240508,181100,111012960,5140,5140,5140,5140,0
|
|
20240508,181000,111012960,5140,5140,5140,5140,0
|
|
20240508,180900,111012960,5140,5140,5140,5140,0
|
|
20240508,180800,111012960,5140,5140,5140,5140,0
|
|
20240508,180700,111012960,5140,5140,5140,5140,0
|
|
20240508,180600,111012960,5140,5140,5140,5140,0
|
|
20240508,180500,111012960,5140,5140,5140,5140,0
|
|
20240508,180400,111012960,5140,5140,5140,5140,0
|
|
20240508,180300,111012960,5140,5140,5140,5140,0
|
|
20240508,180200,111012960,5140,5140,5140,5140,375
|
|
20240508,180100,111012960,5140,5140,5140,5140,0
|
|
20240508,180000,111012960,5140,5140,5140,5140,0
|
|
20240508,175900,111012960,5140,5140,5140,5140,0
|
|
20240508,175800,111012960,5140,5140,5140,5140,0
|
|
20240508,175700,111012960,5140,5140,5140,5140,0
|
|
20240508,175600,111012960,5140,5140,5140,5140,0
|
|
20240508,175500,111012960,5140,5140,5140,5140,0
|
|
20240508,175400,111012960,5140,5140,5140,5140,0
|
|
20240508,175300,111012960,5140,5140,5140,5140,0
|
|
20240508,175200,111012960,5140,5140,5140,5140,0
|
|
20240508,175100,111012960,5140,5140,5140,5140,0
|
|
20240508,175000,111012960,5140,5140,5140,5140,0
|
|
20240508,174900,111012960,5140,5140,5140,5140,0
|
|
20240508,174800,111012960,5140,5140,5140,5140,0
|
|
20240508,174700,111012960,5140,5140,5140,5140,0
|
|
20240508,174600,111012960,5140,5140,5140,5140,0
|
|
20240508,174500,111012960,5140,5140,5140,5140,0
|
|
20240508,174400,111012960,5140,5140,5140,5140,0
|
|
20240508,174300,111012960,5140,5140,5140,5140,0
|
|
20240508,174200,111012960,5140,5140,5140,5140,0
|
|
20240508,174100,111012960,5140,5140,5140,5140,0
|
|
20240508,174000,111012960,5140,5140,5140,5140,0
|
|
20240508,173900,111012960,5140,5140,5140,5140,0
|
|
20240508,173800,111012960,5140,5140,5140,5140,0
|
|
20240508,173700,111012960,5140,5140,5140,5140,0
|
|
20240508,173600,111012960,5140,5140,5140,5140,0
|
|
20240508,173500,111012960,5140,5140,5140,5140,0
|
|
20240508,173400,111012960,5140,5140,5140,5140,0
|
|
20240508,173300,111012960,5140,5140,5140,5140,0
|
|
20240508,173200,111012960,5140,5140,5140,5140,375
|
|
20240508,173100,111012960,5140,5140,5140,5140,0
|
|
20240508,173000,111012960,5140,5140,5140,5140,0
|
|
20240508,172900,111012960,5140,5140,5140,5140,0
|
|
20240508,172800,111012960,5140,5140,5140,5140,0
|
|
20240508,172700,111012960,5140,5140,5140,5140,0
|
|
20240508,172600,111012960,5140,5140,5140,5140,0
|
|
20240508,172500,111012960,5140,5140,5140,5140,0
|
|
20240508,172400,111012960,5140,5140,5140,5140,0
|
|
20240508,172300,111012960,5140,5140,5140,5140,0
|
|
20240508,172200,111012960,5140,5140,5140,5140,0
|
|
20240508,172100,111012960,5140,5140,5140,5140,0
|
|
20240508,172000,111012960,5140,5140,5140,5140,0
|
|
20240508,171900,111012960,5140,5140,5140,5140,0
|
|
20240508,171800,111012960,5140,5140,5140,5140,0
|
|
20240508,171700,111012960,5140,5140,5140,5140,0
|
|
20240508,171600,111012960,5140,5140,5140,5140,0
|
|
20240508,171500,111012960,5140,5140,5140,5140,0
|
|
20240508,171400,111012960,5140,5140,5140,5140,0
|
|
20240508,171300,111012960,5140,5140,5140,5140,0
|
|
20240508,171200,111012960,5140,5140,5140,5140,0
|
|
20240508,171100,111012960,5140,5140,5140,5140,0
|
|
20240508,171000,111012960,5140,5140,5140,5140,0
|
|
20240508,170900,111012960,5140,5140,5140,5140,0
|
|
20240508,170800,111012960,5140,5140,5140,5140,0
|
|
20240508,170700,111012960,5140,5140,5140,5140,0
|
|
20240508,170600,111012960,5140,5140,5140,5140,0
|
|
20240508,170500,111012960,5140,5140,5140,5140,0
|
|
20240508,170400,111012960,5140,5140,5140,5140,0
|
|
20240508,170300,111012960,5140,5140,5140,5140,0
|
|
20240508,170200,111012960,5140,5140,5140,5140,375
|
|
20240508,170100,111012960,5140,5140,5140,5140,0
|
|
20240508,170000,111012960,5140,5140,5140,5140,0
|
|
20240508,165900,111012960,5140,5140,5140,5140,0
|
|
20240508,165800,111012960,5140,5140,5140,5140,0
|
|
20240508,165700,111012960,5140,5140,5140,5140,0
|
|
20240508,165600,111012960,5140,5140,5140,5140,0
|
|
20240508,165500,111012960,5140,5140,5140,5140,0
|
|
20240508,165400,111012960,5140,5140,5140,5140,0
|
|
20240508,165300,111012960,5140,5140,5140,5140,0
|
|
20240508,165200,111012960,5140,5140,5140,5140,0
|
|
20240508,165100,111012960,5140,5140,5140,5140,0
|
|
20240508,165000,111012960,5140,5140,5140,5140,0
|
|
20240508,164900,111012960,5140,5140,5140,5140,0
|
|
20240508,164800,111012960,5140,5140,5140,5140,0
|
|
20240508,164700,111012960,5140,5140,5140,5140,0
|
|
20240508,164600,111012960,5140,5140,5140,5140,0
|
|
20240508,164500,111012960,5140,5140,5140,5140,0
|
|
20240508,164400,111012960,5140,5140,5140,5140,0
|
|
20240508,164300,111012960,5140,5140,5140,5140,0
|
|
20240508,164200,111012960,5140,5140,5140,5140,0
|
|
20240508,164100,111012960,5140,5140,5140,5140,0
|
|
20240508,164000,111012960,5140,5140,5140,5140,0
|
|
20240508,163900,111012960,5140,5140,5140,5140,0
|
|
20240508,163800,111012960,5140,5140,5140,5140,0
|
|
20240508,163700,111012960,5140,5140,5140,5140,0
|
|
20240508,163600,111012960,5140,5140,5140,5140,0
|
|
20240508,163500,111012960,5140,5140,5140,5140,0
|
|
20240508,163400,111012960,5140,5140,5140,5140,0
|
|
20240508,163300,111012960,5140,5140,5140,5140,0
|
|
20240508,163200,111012960,5140,5140,5140,5140,375
|
|
20240508,163100,111012960,5140,5140,5140,5140,0
|
|
20240508,163000,111012960,5140,5140,5140,5140,0
|
|
20240508,162900,111012960,5140,5140,5140,5140,0
|
|
20240508,162800,111012960,5140,5140,5140,5140,0
|
|
20240508,162700,111012960,5140,5140,5140,5140,0
|
|
20240508,162600,111012960,5140,5140,5140,5140,0
|
|
20240508,162500,111012960,5140,5140,5140,5140,0
|
|
20240508,162400,111012960,5140,5140,5140,5140,0
|
|
20240508,162300,111012960,5140,5140,5140,5140,0
|
|
20240508,162200,111012960,5140,5140,5140,5140,0
|
|
20240508,162100,111012960,5140,5140,5140,5140,0
|
|
20240508,162000,111012960,5140,5140,5140,5140,0
|
|
20240508,161900,111012960,5140,5140,5140,5140,0
|
|
20240508,161800,111012960,5140,5140,5140,5140,0
|
|
20240508,161700,111012960,5140,5140,5140,5140,0
|
|
20240508,161600,111012960,5140,5140,5140,5140,0
|
|
20240508,161500,111012960,5140,5140,5140,5140,0
|
|
20240508,161400,111012960,5140,5140,5140,5140,0
|
|
20240508,161300,111012960,5140,5140,5140,5140,0
|
|
20240508,161200,111012960,5140,5140,5140,5140,0
|
|
20240508,161100,111012960,5140,5140,5140,5140,0
|
|
20240508,161000,111012960,5140,5140,5140,5140,0
|
|
20240508,160900,111012960,5140,5140,5140,5140,0
|
|
20240508,160800,111012960,5140,5140,5140,5140,0
|
|
20240508,160700,111012960,5140,5140,5140,5140,0
|
|
20240508,160600,111012960,5140,5140,5140,5140,0
|
|
20240508,160500,111012960,5140,5140,5140,5140,0
|
|
20240508,160400,111012960,5140,5140,5140,5140,0
|
|
20240508,160300,111012960,5140,5140,5140,5140,0
|
|
20240508,160200,111012960,5140,5140,5140,5140,375
|
|
20240508,160100,111012960,5140,5140,5140,5140,0
|
|
20240508,160000,111012960,5140,5140,5140,5140,0
|
|
20240508,155900,111012960,5140,5140,5140,5140,0
|
|
20240508,155800,111012960,5140,5140,5140,5140,0
|
|
20240508,155700,111012960,5140,5140,5140,5140,0
|
|
20240508,155600,111012960,5140,5140,5140,5140,0
|
|
20240508,155500,111012960,5140,5140,5140,5140,0
|
|
20240508,155400,111012960,5140,5140,5140,5140,0
|
|
20240508,155300,111012960,5140,5140,5140,5140,0
|
|
20240508,155200,111012960,5140,5140,5140,5140,0
|
|
20240508,155100,111012960,5140,5140,5140,5140,0
|
|
20240508,155000,111012960,5140,5140,5140,5140,0
|
|
20240508,154900,111012960,5140,5140,5140,5140,0
|
|
20240508,154800,111012960,5140,5140,5140,5140,0
|
|
20240508,154700,111012960,5140,5140,5140,5140,0
|
|
20240508,154600,111012960,5140,5140,5140,5140,0
|
|
20240508,154500,111012960,5140,5140,5140,5140,0
|
|
20240508,154400,111012960,5140,5140,5140,5140,0
|
|
20240508,154300,111012960,5140,5140,5140,5140,0
|
|
20240508,154200,111012960,5140,5140,5140,5140,0
|
|
20240508,154100,111012960,5140,5140,5140,5140,0
|
|
20240508,154000,111012960,5140,5140,5140,5140,0
|
|
20240508,153900,111012960,5140,5140,5140,5140,0
|
|
20240508,153800,111012960,5140,5140,5140,5140,0
|
|
20240508,153700,111012960,5140,5140,5140,5140,0
|
|
20240508,153600,111012960,5140,5140,5140,5140,0
|
|
20240508,153500,111012960,5140,5140,5140,5140,0
|
|
20240508,153400,111012960,5140,5140,5140,5140,0
|
|
20240508,153300,111012960,5140,5140,5140,5140,0
|
|
20240508,153200,111012960,5140,5140,5140,5140,375
|
|
20240508,153100,111012960,5140,5140,5140,5140,0
|
|
20240508,153000,111012960,5140,5140,5140,5140,375
|
|
20240508,152900,109085460,5140,5140,5140,5140,0
|
|
20240508,152800,109085460,5140,5140,5140,5140,0
|
|
20240508,152700,109085460,5140,5140,5140,5140,0
|
|
20240508,152600,109085460,5140,5140,5140,5140,0
|
|
20240508,152500,109085460,5140,5140,5140,5140,0
|
|
20240508,152400,109085460,5140,5140,5140,5140,0
|
|
20240508,152300,109085460,5140,5140,5140,5140,0
|
|
20240508,152200,109085460,5140,5140,5140,5140,0
|
|
20240508,152100,109085460,5140,5140,5140,5140,0
|
|
20240508,152000,109085460,5140,5140,5140,5140,0
|
|
20240508,151900,109085460,5140,5140,5140,5140,20
|
|
20240508,151800,108982660,5140,5140,5140,5140,1
|
|
20240508,151700,108977520,5140,5120,5140,5110,1322
|
|
20240508,151600,102220270,5140,5140,5140,5140,0
|
|
20240508,151500,102220270,5140,5140,5140,5140,0
|
|
20240508,151400,102220270,5140,5140,5140,5140,0
|
|
20240508,151300,102220270,5140,5140,5140,5140,30
|
|
20240508,151200,102066070,5140,5140,5140,5140,30
|
|
20240508,151100,101911870,5140,5140,5140,5140,0
|
|
20240508,151000,101911870,5140,5140,5140,5140,0
|
|
20240508,150900,101911870,5140,5140,5140,5140,0
|
|
20240508,150800,101911870,5140,5130,5140,5130,208
|
|
20240508,150700,100843710,5140,5140,5140,5140,0
|
|
20240508,150600,100843710,5140,5140,5140,5140,1
|
|
20240508,150500,100838570,5110,5110,5110,5110,20
|
|
20240508,150400,100736370,5140,5140,5140,5140,0
|
|
20240508,150300,100736370,5140,5140,5140,5140,5
|
|
20240508,150200,100710670,5140,5140,5140,5140,11
|
|
20240508,150100,100654130,5120,5120,5120,5120,10
|
|
20240508,150000,100602930,5120,5120,5120,5120,100
|
|
20240508,145900,100090930,5120,5120,5120,5120,226
|
|
20240508,145800,98933810,5120,5130,5130,5120,173
|
|
20240508,145700,98048000,5140,5140,5140,5140,0
|
|
20240508,145600,98048000,5140,5120,5140,5120,32
|
|
20240508,145500,97884140,5140,5140,5140,5140,0
|
|
20240508,145400,97884140,5140,5140,5140,5140,0
|
|
20240508,145300,97884140,5140,5140,5140,5140,0
|
|
20240508,145200,97884140,5140,5140,5140,5140,0
|
|
20240508,145100,97884140,5140,5140,5140,5140,0
|
|
20240508,145000,97884140,5140,5140,5140,5140,0
|
|
20240508,144900,97884140,5140,5140,5140,5140,0
|
|
20240508,144800,97884140,5140,5140,5140,5140,1
|
|
20240508,144700,97879000,5140,5140,5140,5140,0
|
|
20240508,144600,97879000,5140,5140,5140,5140,0
|
|
20240508,144500,97879000,5140,5140,5140,5140,0
|
|
20240508,144400,97879000,5140,5140,5140,5140,0
|
|
20240508,144300,97879000,5140,5140,5140,5140,0
|
|
20240508,144200,97879000,5140,5140,5140,5140,0
|
|
20240508,144100,97879000,5140,5140,5140,5140,0
|
|
20240508,144000,97879000,5140,5140,5140,5140,1
|
|
20240508,143900,97873860,5120,5120,5120,5120,0
|
|
20240508,143800,97873860,5120,5140,5140,5120,108
|
|
20240508,143700,97320700,5140,5130,5140,5130,118
|
|
20240508,143600,96715350,5140,5140,5140,5140,1
|
|
20240508,143500,96710210,5140,5140,5140,5140,0
|
|
20240508,143400,96710210,5140,5140,5140,5140,0
|
|
20240508,143300,96710210,5140,5140,5140,5140,58
|
|
20240508,143200,96412090,5140,5140,5140,5140,0
|
|
20240508,143100,96412090,5140,5140,5140,5140,1
|
|
20240508,143000,96406950,5130,5130,5130,5130,229
|
|
20240508,142900,95232180,5150,5150,5150,5150,0
|
|
20240508,142800,95232180,5150,5150,5150,5150,0
|
|
20240508,142700,95232180,5150,5150,5150,5150,0
|
|
20240508,142600,95232180,5150,5150,5150,5150,0
|
|
20240508,142500,95232180,5150,5150,5150,5150,0
|
|
20240508,142400,95232180,5150,5150,5150,5150,0
|
|
20240508,142300,95232180,5150,5150,5150,5150,0
|
|
20240508,142200,95232180,5150,5150,5150,5150,0
|
|
20240508,142100,95232180,5150,5150,5150,5150,0
|
|
20240508,142000,95232180,5150,5150,5150,5150,0
|
|
20240508,141900,95232180,5150,5150,5150,5150,0
|
|
20240508,141800,95232180,5150,5150,5150,5150,0
|
|
20240508,141700,95232180,5150,5150,5150,5150,0
|
|
20240508,141600,95232180,5150,5150,5150,5150,0
|
|
20240508,141500,95232180,5150,5150,5150,5150,0
|
|
20240508,141400,95232180,5150,5150,5150,5150,0
|
|
20240508,141300,95232180,5150,5150,5150,5150,0
|
|
20240508,141200,95232180,5150,5150,5150,5150,0
|
|
20240508,141100,95232180,5150,5150,5150,5150,0
|
|
20240508,141000,95232180,5150,5150,5150,5150,0
|
|
20240508,140900,95232180,5150,5150,5150,5150,1
|
|
20240508,140800,95227030,5140,5140,5140,5140,0
|
|
20240508,140700,95227030,5140,5140,5140,5140,0
|
|
20240508,140600,95227030,5140,5140,5140,5140,0
|
|
20240508,140500,95227030,5140,5140,5140,5140,1
|
|
20240508,140400,95221890,5150,5150,5150,5150,0
|
|
20240508,140300,95221890,5150,5150,5150,5150,0
|
|
20240508,140200,95221890,5150,5150,5150,5150,0
|
|
20240508,140100,95221890,5150,5150,5150,5150,0
|
|
20240508,140000,95221890,5150,5150,5150,5150,0
|
|
20240508,135900,95221890,5150,5150,5150,5150,0
|
|
20240508,135800,95221890,5150,5150,5150,5150,0
|
|
20240508,135700,95221890,5150,5150,5150,5150,0
|
|
20240508,135600,95221890,5150,5150,5150,5150,0
|
|
20240508,135500,95221890,5150,5150,5150,5150,0
|
|
20240508,135400,95221890,5150,5150,5150,5150,0
|
|
20240508,135300,95221890,5150,5150,5150,5150,0
|
|
20240508,135200,95221890,5150,5150,5150,5150,0
|
|
20240508,135100,95221890,5150,5150,5150,5150,0
|
|
20240508,135000,95221890,5150,5150,5150,5150,0
|
|
20240508,134900,95221890,5150,5150,5150,5150,0
|
|
20240508,134800,95221890,5150,5150,5150,5150,0
|
|
20240508,134700,95221890,5150,5150,5150,5150,0
|
|
20240508,134600,95221890,5150,5150,5150,5150,0
|
|
20240508,134500,95221890,5150,5150,5150,5150,1
|
|
20240508,134400,95216740,5150,5150,5150,5150,0
|
|
20240508,134300,95216740,5150,5150,5150,5150,0
|
|
20240508,134200,95216740,5150,5140,5150,5140,2
|
|
20240508,134100,95206450,5130,5130,5130,5130,96
|
|
20240508,134000,94713970,5130,5130,5130,5130,0
|
|
20240508,133900,94713970,5130,5130,5130,5130,0
|
|
20240508,133800,94713970,5130,5130,5130,5130,0
|
|
20240508,133700,94713970,5130,5130,5130,5130,2
|
|
20240508,133600,94703710,5130,5130,5130,5130,0
|
|
20240508,133500,94703710,5130,5130,5130,5130,0
|
|
20240508,133400,94703710,5130,5130,5130,5130,1
|
|
20240508,133300,94698580,5120,5120,5120,5120,0
|
|
20240508,133200,94698580,5120,5120,5120,5120,101
|
|
20240508,133100,94181460,5130,5130,5130,5130,0
|
|
20240508,133000,94181460,5130,5130,5130,5130,0
|
|
20240508,132900,94181460,5130,5130,5130,5130,0
|
|
20240508,132800,94181460,5130,5130,5130,5130,0
|
|
20240508,132700,94181460,5130,5130,5130,5130,0
|
|
20240508,132600,94181460,5130,5130,5130,5130,2
|
|
20240508,132500,94171200,5140,5140,5140,5140,0
|
|
20240508,132400,94171200,5140,5140,5140,5140,0
|
|
20240508,132300,94171200,5140,5140,5140,5140,1
|
|
20240508,132200,94166060,5110,5110,5110,5110,0
|
|
20240508,132100,94166060,5110,5110,5110,5110,0
|
|
20240508,132000,94166060,5110,5110,5110,5110,0
|
|
20240508,131900,94166060,5110,5110,5110,5110,0
|
|
20240508,131800,94166060,5110,5110,5110,5110,0
|
|
20240508,131700,94166060,5110,5120,5140,5110,3995
|
|
20240508,131600,73715530,5150,5150,5150,5150,0
|
|
20240508,131500,73715530,5150,5150,5150,5150,2
|
|
20240508,131400,73705230,5140,5140,5140,5140,1
|
|
20240508,131300,73700090,5120,5120,5120,5120,0
|
|
20240508,131200,73700090,5120,5120,5120,5120,0
|
|
20240508,131100,73700090,5120,5120,5120,5120,0
|
|
20240508,131000,73700090,5120,5120,5120,5120,0
|
|
20240508,130900,73700090,5120,5120,5120,5120,1
|
|
20240508,130800,73694970,5150,5150,5150,5150,0
|
|
20240508,130700,73694970,5150,5150,5150,5150,0
|
|
20240508,130600,73694970,5150,5150,5150,5150,0
|
|
20240508,130500,73694970,5150,5150,5150,5150,19
|
|
20240508,130400,73597120,5150,5150,5150,5130,43
|
|
20240508,130300,73376340,5160,5160,5160,5160,10
|
|
20240508,130200,73324740,5160,5160,5160,5160,0
|
|
20240508,130100,73324740,5160,5160,5160,5160,0
|
|
20240508,130000,73324740,5160,5160,5160,5160,0
|
|
20240508,125900,73324740,5160,5160,5160,5160,0
|
|
20240508,125800,73324740,5160,5160,5160,5160,0
|
|
20240508,125700,73324740,5160,5160,5160,5160,0
|
|
20240508,125600,73324740,5160,5160,5160,5160,1
|
|
20240508,125500,73319580,5150,5150,5150,5150,0
|
|
20240508,125400,73319580,5150,5150,5150,5150,0
|
|
20240508,125300,73319580,5150,5150,5150,5150,0
|
|
20240508,125200,73319580,5150,5150,5150,5150,1
|
|
20240508,125100,73314430,5160,5160,5160,5160,0
|
|
20240508,125000,73314430,5160,5160,5160,5160,0
|
|
20240508,124900,73314430,5160,5160,5160,5160,1
|
|
20240508,124800,73309270,5170,5170,5170,5170,23
|
|
20240508,124700,73190360,5160,5150,5160,5150,901
|
|
20240508,124600,68541210,5160,5160,5160,5160,0
|
|
20240508,124500,68541210,5160,5160,5160,5160,30
|
|
20240508,124400,68386410,5160,5160,5160,5160,0
|
|
20240508,124300,68386410,5160,5160,5160,5160,0
|
|
20240508,124200,68386410,5160,5160,5160,5160,0
|
|
20240508,124100,68386410,5160,5150,5160,5150,5
|
|
20240508,124000,68360620,5130,5130,5130,5130,0
|
|
20240508,123900,68360620,5130,5130,5130,5130,4
|
|
20240508,123800,68340100,5160,5160,5160,5160,0
|
|
20240508,123700,68340100,5160,5160,5160,5160,0
|
|
20240508,123600,68340100,5160,5160,5160,5160,130
|
|
20240508,123500,67669300,5160,5160,5160,5160,0
|
|
20240508,123400,67669300,5160,5150,5160,5150,51
|
|
20240508,123300,67406640,5150,5150,5150,5150,0
|
|
20240508,123200,67406640,5150,5150,5150,5150,139
|
|
20240508,123100,66690790,5140,5140,5140,5140,0
|
|
20240508,123000,66690790,5140,5140,5140,5140,1
|
|
20240508,122900,66685650,5140,5140,5140,5140,26
|
|
20240508,122800,66552010,5140,5140,5140,5140,600
|
|
20240508,122700,63468010,5140,5140,5140,5140,0
|
|
20240508,122600,63468010,5140,5140,5140,5140,0
|
|
20240508,122500,63468010,5140,5140,5140,5140,0
|
|
20240508,122400,63468010,5140,5140,5140,5140,0
|
|
20240508,122300,63468010,5140,5140,5140,5140,0
|
|
20240508,122200,63468010,5140,5140,5140,5140,1
|
|
20240508,122100,63462870,5130,5130,5130,5130,0
|
|
20240508,122000,63462870,5130,5130,5130,5130,1
|
|
20240508,121900,63457740,5140,5140,5140,5140,1
|
|
20240508,121800,63452600,5130,5130,5130,5130,0
|
|
20240508,121700,63452600,5130,5130,5130,5130,120
|
|
20240508,121600,62837000,5120,5120,5120,5120,0
|
|
20240508,121500,62837000,5120,5120,5120,5120,0
|
|
20240508,121400,62837000,5120,5120,5120,5120,624
|
|
20240508,121300,59642120,5120,5120,5120,5120,0
|
|
20240508,121200,59642120,5120,5120,5120,5120,0
|
|
20240508,121100,59642120,5120,5120,5120,5120,0
|
|
20240508,121000,59642120,5120,5120,5120,5120,277
|
|
20240508,120900,58223880,5110,5110,5110,5110,0
|
|
20240508,120800,58223880,5110,5110,5110,5110,0
|
|
20240508,120700,58223880,5110,5110,5110,5110,0
|
|
20240508,120600,58223880,5110,5110,5110,5110,333
|
|
20240508,120500,56522250,5130,5130,5130,5130,0
|
|
20240508,120400,56522250,5130,5130,5130,5130,0
|
|
20240508,120300,56522250,5130,5130,5130,5130,1
|
|
20240508,120200,56517120,5140,5140,5140,5140,0
|
|
20240508,120100,56517120,5140,5140,5140,5140,0
|
|
20240508,120000,56517120,5140,5140,5140,5140,0
|
|
20240508,115900,56517120,5140,5140,5140,5140,0
|
|
20240508,115800,56517120,5140,5140,5140,5140,0
|
|
20240508,115700,56517120,5140,5140,5140,5140,0
|
|
20240508,115600,56517120,5140,5140,5140,5140,0
|
|
20240508,115500,56517120,5140,5140,5140,5140,0
|
|
20240508,115400,56517120,5140,5140,5140,5140,0
|
|
20240508,115300,56517120,5140,5140,5140,5140,2
|
|
20240508,115200,56506840,5140,5140,5140,5110,336
|
|
20240508,115100,54788640,5130,5130,5130,5130,0
|
|
20240508,115000,54788640,5130,5130,5130,5130,0
|
|
20240508,114900,54788640,5130,5130,5130,5130,0
|
|
20240508,114800,54788640,5130,5130,5130,5130,0
|
|
20240508,114700,54788640,5130,5130,5130,5130,0
|
|
20240508,114600,54788640,5130,5130,5130,5130,63
|
|
20240508,114500,54465450,5130,5130,5130,5130,0
|
|
20240508,114400,54465450,5130,5130,5130,5130,0
|
|
20240508,114300,54465450,5130,5130,5130,5130,0
|
|
20240508,114200,54465450,5130,5130,5130,5130,0
|
|
20240508,114100,54465450,5130,5130,5130,5130,0
|
|
20240508,114000,54465450,5130,5130,5130,5130,0
|
|
20240508,113900,54465450,5130,5130,5130,5130,0
|
|
20240508,113800,54465450,5130,5130,5130,5130,1
|
|
20240508,113700,54460320,5130,5130,5130,5130,0
|
|
20240508,113600,54460320,5130,5110,5130,5110,742
|
|
20240508,113500,50668660,5130,5130,5130,5130,0
|
|
20240508,113400,50668660,5130,5130,5130,5130,0
|
|
20240508,113300,50668660,5130,5130,5130,5130,2
|
|
20240508,113200,50658400,5120,5120,5120,5120,0
|
|
20240508,113100,50658400,5120,5120,5120,5120,1
|
|
20240508,113000,50653280,5120,5120,5120,5120,0
|
|
20240508,112900,50653280,5120,5120,5120,5120,0
|
|
20240508,112800,50653280,5120,5120,5120,5120,0
|
|
20240508,112700,50653280,5120,5120,5120,5120,0
|
|
20240508,112600,50653280,5120,5120,5120,5120,0
|
|
20240508,112500,50653280,5120,5120,5120,5120,60
|
|
20240508,112400,50346080,5130,5130,5130,5130,1
|
|
20240508,112300,50340950,5130,5130,5130,5130,0
|
|
20240508,112200,50340950,5130,5130,5130,5130,2
|
|
20240508,112100,50330690,5120,5130,5130,5120,512
|
|
20240508,112000,47706630,5140,5140,5140,5140,0
|
|
20240508,111900,47706630,5140,5140,5140,5140,0
|
|
20240508,111800,47706630,5140,5140,5140,5140,0
|
|
20240508,111700,47706630,5140,5140,5140,5140,0
|
|
20240508,111600,47706630,5140,5140,5140,5140,0
|
|
20240508,111500,47706630,5140,5140,5140,5140,0
|
|
20240508,111400,47706630,5140,5140,5140,5140,0
|
|
20240508,111300,47706630,5140,5140,5140,5140,0
|
|
20240508,111200,47706630,5140,5140,5140,5140,2
|
|
20240508,111100,47696350,5140,5140,5140,5140,0
|
|
20240508,111000,47696350,5140,5140,5140,5140,0
|
|
20240508,110900,47696350,5140,5140,5140,5140,0
|
|
20240508,110800,47696350,5140,5140,5140,5140,0
|
|
20240508,110700,47696350,5140,5140,5140,5140,0
|
|
20240508,110600,47696350,5140,5140,5140,5140,0
|
|
20240508,110500,47696350,5140,5140,5140,5140,0
|
|
20240508,110400,47696350,5140,5140,5140,5140,0
|
|
20240508,110300,47696350,5140,5140,5140,5140,0
|
|
20240508,110200,47696350,5140,5140,5140,5140,0
|
|
20240508,110100,47696350,5140,5140,5140,5140,0
|
|
20240508,110000,47696350,5140,5140,5140,5140,0
|
|
20240508,105900,47696350,5140,5130,5140,5130,284
|
|
20240508,105800,46236600,5140,5140,5140,5140,0
|
|
20240508,105700,46236600,5140,5140,5140,5140,1
|
|
20240508,105600,46231460,5140,5140,5140,5140,200
|
|
20240508,105500,45203460,5140,5140,5140,5140,0
|
|
20240508,105400,45203460,5140,5140,5140,5140,0
|
|
20240508,105300,45203460,5140,5140,5140,5140,0
|
|
20240508,105200,45203460,5140,5140,5140,5140,0
|
|
20240508,105100,45203460,5140,5140,5140,5140,0
|
|
20240508,105000,45203460,5140,5140,5140,5140,0
|
|
20240508,104900,45203460,5140,5140,5140,5140,0
|
|
20240508,104800,45203460,5140,5140,5140,5140,0
|
|
20240508,104700,45203460,5140,5140,5140,5140,0
|
|
20240508,104600,45203460,5140,5140,5140,5140,0
|
|
20240508,104500,45203460,5140,5140,5140,5140,0
|
|
20240508,104400,45203460,5140,5140,5140,5140,0
|
|
20240508,104300,45203460,5140,5140,5140,5140,0
|
|
20240508,104200,45203460,5140,5140,5140,5140,0
|
|
20240508,104100,45203460,5140,5140,5140,5140,0
|
|
20240508,104000,45203460,5140,5140,5140,5140,4
|
|
20240508,103900,45182900,5110,5110,5110,5110,0
|
|
20240508,103800,45182900,5110,5110,5110,5110,0
|
|
20240508,103700,45182900,5110,5120,5120,5110,620
|
|
20240508,103600,42010210,5140,5140,5140,5140,0
|
|
20240508,103500,42010210,5140,5140,5140,5140,1
|
|
20240508,103400,42005070,5130,5130,5130,5130,112
|
|
20240508,103300,41430510,5120,5120,5120,5120,10
|
|
20240508,103200,41379310,5120,5120,5120,5120,500
|
|
20240508,103100,38819310,5120,5120,5120,5120,0
|
|
20240508,103000,38819310,5120,5120,5120,5120,0
|
|
20240508,102900,38819310,5120,5120,5120,5120,40
|
|
20240508,102800,38614510,5130,5130,5130,5130,3
|
|
20240508,102700,38599120,5130,5130,5130,5130,0
|
|
20240508,102600,38599120,5130,5130,5130,5130,0
|
|
20240508,102500,38599120,5130,5130,5130,5130,0
|
|
20240508,102400,38599120,5130,5130,5130,5130,0
|
|
20240508,102300,38599120,5130,5130,5130,5130,1
|
|
20240508,102200,38593990,5130,5120,5130,5120,747
|
|
20240508,102100,34762150,5120,5120,5120,5120,202
|
|
20240508,102000,33727910,5130,5130,5130,5130,0
|
|
20240508,101900,33727910,5130,5130,5130,5130,0
|
|
20240508,101800,33727910,5130,5130,5130,5130,0
|
|
20240508,101700,33727910,5130,5130,5130,5130,1
|
|
20240508,101600,33722780,5130,5130,5130,5130,0
|
|
20240508,101500,33722780,5130,5130,5130,5130,38
|
|
20240508,101400,33527840,5130,5130,5130,5130,0
|
|
20240508,101300,33527840,5130,5130,5130,5130,0
|
|
20240508,101200,33527840,5130,5130,5130,5130,0
|
|
20240508,101100,33527840,5130,5130,5130,5130,0
|
|
20240508,101000,33527840,5130,5130,5130,5130,0
|
|
20240508,100900,33527840,5130,5130,5130,5130,0
|
|
20240508,100800,33527840,5130,5130,5130,5130,0
|
|
20240508,100700,33527840,5130,5130,5130,5130,0
|
|
20240508,100600,33527840,5130,5130,5130,5130,0
|
|
20240508,100500,33527840,5130,5130,5130,5130,9
|
|
20240508,100400,33481670,5130,5130,5130,5130,0
|
|
20240508,100300,33481670,5130,5130,5130,5130,25
|
|
20240508,100200,33353420,5130,5130,5130,5130,89
|
|
20240508,100100,32896850,5130,5130,5130,5130,0
|
|
20240508,100000,32896850,5130,5130,5130,5130,3
|
|
20240508,095900,32881460,5140,5140,5140,5140,0
|
|
20240508,095800,32881460,5140,5140,5140,5140,0
|
|
20240508,095700,32881460,5140,5140,5140,5140,0
|
|
20240508,095600,32881460,5140,5140,5140,5140,0
|
|
20240508,095500,32881460,5140,5140,5140,5140,0
|
|
20240508,095400,32881460,5140,5140,5140,5140,0
|
|
20240508,095300,32881460,5140,5140,5140,5140,0
|
|
20240508,095200,32881460,5140,5140,5140,5140,20
|
|
20240508,095100,32778660,5140,5140,5140,5140,400
|
|
20240508,095000,30722660,5140,5140,5140,5140,28
|
|
20240508,094900,30578740,5140,5140,5140,5140,0
|
|
20240508,094800,30578740,5140,5140,5140,5140,0
|
|
20240508,094700,30578740,5140,5140,5140,5140,0
|
|
20240508,094600,30578740,5140,5110,5140,5110,2616
|
|
20240508,094500,17210920,5110,5140,5140,5110,1243
|
|
20240508,094400,10851800,5140,5140,5140,5140,0
|
|
20240508,094300,10851800,5140,5140,5140,5140,0
|
|
20240508,094200,10851800,5140,5130,5150,5130,64
|
|
20240508,094100,10523260,5150,5150,5150,5150,0
|
|
20240508,094000,10523260,5150,5150,5150,5150,0
|
|
20240508,093900,10523260,5150,5150,5150,5150,0
|
|
20240508,093800,10523260,5150,5150,5150,5150,35
|
|
20240508,093700,10343010,5150,5150,5150,5150,0
|
|
20240508,093600,10343010,5150,5150,5150,5150,1
|
|
20240508,093500,10337860,5150,5150,5150,5150,0
|
|
20240508,093400,10337860,5150,5150,5150,5150,0
|
|
20240508,093300,10337860,5150,5150,5150,5150,50
|
|
20240508,093200,10080360,5150,5150,5150,5150,0
|
|
20240508,093100,10080360,5150,5150,5150,5150,0
|
|
20240508,093000,10080360,5150,5150,5150,5150,0
|
|
20240508,092900,10080360,5150,5150,5150,5150,98
|
|
20240508,092800,9575660,5150,5140,5150,5140,294
|
|
20240508,092700,8064300,5130,5130,5130,5130,196
|
|
20240508,092600,7058820,5130,5130,5130,5130,1
|
|
20240508,092500,7053690,5130,5120,5130,5120,22
|
|
20240508,092400,6940840,5130,5130,5130,5130,75
|
|
20240508,092300,6556090,5140,5140,5140,5140,0
|
|
20240508,092200,6556090,5140,5140,5140,5140,5
|
|
20240508,092100,6530390,5140,5140,5140,5140,35
|
|
20240508,092000,6350490,5140,5140,5140,5140,0
|
|
20240508,091900,6350490,5140,5140,5140,5140,0
|
|
20240508,091800,6350490,5140,5140,5140,5140,70
|
|
20240508,091700,5990690,5140,5140,5140,5140,0
|
|
20240508,091600,5990690,5140,5140,5140,5140,0
|
|
20240508,091500,5990690,5140,5140,5140,5140,3
|
|
20240508,091400,5975270,5140,5130,5140,5130,5
|
|
20240508,091300,5949590,5110,5110,5110,5110,1
|
|
20240508,091200,5944480,5110,5110,5110,5110,0
|
|
20240508,091100,5944480,5110,5110,5110,5110,4
|
|
20240508,091000,5924040,5110,5110,5110,5110,1
|
|
20240508,090900,5918930,5130,5110,5130,5110,42
|
|
20240508,090800,5703630,5110,5110,5110,5110,2
|
|
20240508,090700,5693410,5130,5130,5130,5130,5
|
|
20240508,090600,5667760,5120,5120,5120,5120,270
|
|
20240508,090500,4285360,5090,5110,5110,5090,172
|
|
20240508,090400,3407450,5120,5120,5120,5120,31
|
|
20240508,090300,3248730,5120,5120,5120,5120,1
|
|
20240508,090200,3243610,5110,5110,5110,5110,0
|
|
20240508,090100,3243610,5110,5110,5110,5110,0
|
|
20240508,090000,3243610,5110,5100,5110,5100,636
|