646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,194300,241030410,8600,8600,8600,8600,224
|
|
20240508,194200,241030410,8600,8600,8600,8600,0
|
|
20240508,194100,241030410,8600,8600,8600,8600,0
|
|
20240508,194000,241030410,8600,8600,8600,8600,0
|
|
20240508,193900,241030410,8600,8600,8600,8600,0
|
|
20240508,193800,241030410,8600,8600,8600,8600,0
|
|
20240508,193700,241030410,8600,8600,8600,8600,0
|
|
20240508,193600,241030410,8600,8600,8600,8600,0
|
|
20240508,193500,241030410,8600,8600,8600,8600,0
|
|
20240508,193400,241030410,8600,8600,8600,8600,0
|
|
20240508,193300,241030410,8600,8600,8600,8600,0
|
|
20240508,193200,241030410,8600,8600,8600,8600,0
|
|
20240508,193100,241030410,8600,8600,8600,8600,0
|
|
20240508,193000,241030410,8600,8600,8600,8600,0
|
|
20240508,192900,241030410,8600,8600,8600,8600,0
|
|
20240508,192800,241030410,8600,8600,8600,8600,0
|
|
20240508,192700,241030410,8600,8600,8600,8600,0
|
|
20240508,192600,241030410,8600,8600,8600,8600,0
|
|
20240508,192500,241030410,8600,8600,8600,8600,0
|
|
20240508,192400,241030410,8600,8600,8600,8600,0
|
|
20240508,192300,241030410,8600,8600,8600,8600,0
|
|
20240508,192200,241030410,8600,8600,8600,8600,0
|
|
20240508,192100,241030410,8600,8600,8600,8600,0
|
|
20240508,192000,241030410,8600,8600,8600,8600,0
|
|
20240508,191900,241030410,8600,8600,8600,8600,0
|
|
20240508,191800,241030410,8600,8600,8600,8600,0
|
|
20240508,191700,241030410,8600,8600,8600,8600,0
|
|
20240508,191600,241030410,8600,8600,8600,8600,0
|
|
20240508,191500,241030410,8600,8600,8600,8600,0
|
|
20240508,191400,241030410,8600,8600,8600,8600,0
|
|
20240508,191300,241030410,8600,8600,8600,8600,224
|
|
20240508,191200,241030410,8600,8600,8600,8600,0
|
|
20240508,191100,241030410,8600,8600,8600,8600,0
|
|
20240508,191000,241030410,8600,8600,8600,8600,0
|
|
20240508,190900,241030410,8600,8600,8600,8600,0
|
|
20240508,190800,241030410,8600,8600,8600,8600,0
|
|
20240508,190700,241030410,8600,8600,8600,8600,0
|
|
20240508,190600,241030410,8600,8600,8600,8600,0
|
|
20240508,190500,241030410,8600,8600,8600,8600,0
|
|
20240508,190400,241030410,8600,8600,8600,8600,0
|
|
20240508,190300,241030410,8600,8600,8600,8600,0
|
|
20240508,190200,241030410,8600,8600,8600,8600,0
|
|
20240508,190100,241030410,8600,8600,8600,8600,0
|
|
20240508,190000,241030410,8600,8600,8600,8600,0
|
|
20240508,185900,241030410,8600,8600,8600,8600,0
|
|
20240508,185800,241030410,8600,8600,8600,8600,0
|
|
20240508,185700,241030410,8600,8600,8600,8600,0
|
|
20240508,185600,241030410,8600,8600,8600,8600,0
|
|
20240508,185500,241030410,8600,8600,8600,8600,0
|
|
20240508,185400,241030410,8600,8600,8600,8600,0
|
|
20240508,185300,241030410,8600,8600,8600,8600,0
|
|
20240508,185200,241030410,8600,8600,8600,8600,0
|
|
20240508,185100,241030410,8600,8600,8600,8600,0
|
|
20240508,185000,241030410,8600,8600,8600,8600,0
|
|
20240508,184900,241030410,8600,8600,8600,8600,0
|
|
20240508,184800,241030410,8600,8600,8600,8600,0
|
|
20240508,184700,241030410,8600,8600,8600,8600,0
|
|
20240508,184600,241030410,8600,8600,8600,8600,0
|
|
20240508,184500,241030410,8600,8600,8600,8600,0
|
|
20240508,184400,241030410,8600,8600,8600,8600,0
|
|
20240508,184300,241030410,8600,8600,8600,8600,224
|
|
20240508,184200,241030410,8600,8600,8600,8600,0
|
|
20240508,184100,241030410,8600,8600,8600,8600,0
|
|
20240508,184000,241030410,8600,8600,8600,8600,0
|
|
20240508,183900,241030410,8600,8600,8600,8600,0
|
|
20240508,183800,241030410,8600,8600,8600,8600,0
|
|
20240508,183700,241030410,8600,8600,8600,8600,0
|
|
20240508,183600,241030410,8600,8600,8600,8600,0
|
|
20240508,183500,241030410,8600,8600,8600,8600,0
|
|
20240508,183400,241030410,8600,8600,8600,8600,0
|
|
20240508,183300,241030410,8600,8600,8600,8600,0
|
|
20240508,183200,241030410,8600,8600,8600,8600,0
|
|
20240508,183100,241030410,8600,8600,8600,8600,0
|
|
20240508,183000,241030410,8600,8600,8600,8600,0
|
|
20240508,182900,241030410,8600,8600,8600,8600,0
|
|
20240508,182800,241030410,8600,8600,8600,8600,0
|
|
20240508,182700,241030410,8600,8600,8600,8600,0
|
|
20240508,182600,241030410,8600,8600,8600,8600,0
|
|
20240508,182500,241030410,8600,8600,8600,8600,0
|
|
20240508,182400,241030410,8600,8600,8600,8600,0
|
|
20240508,182300,241030410,8600,8600,8600,8600,0
|
|
20240508,182200,241030410,8600,8600,8600,8600,0
|
|
20240508,182100,241030410,8600,8600,8600,8600,0
|
|
20240508,182000,241030410,8600,8600,8600,8600,0
|
|
20240508,181900,241030410,8600,8600,8600,8600,0
|
|
20240508,181800,241030410,8600,8600,8600,8600,0
|
|
20240508,181700,241030410,8600,8600,8600,8600,0
|
|
20240508,181600,241030410,8600,8600,8600,8600,0
|
|
20240508,181500,241030410,8600,8600,8600,8600,0
|
|
20240508,181400,241030410,8600,8600,8600,8600,0
|
|
20240508,181300,241030410,8600,8600,8600,8600,224
|
|
20240508,181200,241030410,8600,8600,8600,8600,0
|
|
20240508,181100,241030410,8600,8600,8600,8600,0
|
|
20240508,181000,241030410,8600,8600,8600,8600,0
|
|
20240508,180900,241030410,8600,8600,8600,8600,0
|
|
20240508,180800,241030410,8600,8600,8600,8600,0
|
|
20240508,180700,241030410,8600,8600,8600,8600,0
|
|
20240508,180600,241030410,8600,8600,8600,8600,0
|
|
20240508,180500,241030410,8600,8600,8600,8600,0
|
|
20240508,180400,241030410,8600,8600,8600,8600,0
|
|
20240508,180300,241030410,8600,8600,8600,8600,0
|
|
20240508,180200,241030410,8600,8600,8600,8600,0
|
|
20240508,180100,241030410,8600,8600,8600,8600,0
|
|
20240508,180000,241030410,8600,8600,8600,8600,0
|
|
20240508,175900,241030410,8600,8600,8600,8600,0
|
|
20240508,175800,241030410,8600,8600,8600,8600,0
|
|
20240508,175700,241030410,8600,8600,8600,8600,0
|
|
20240508,175600,241030410,8600,8600,8600,8600,0
|
|
20240508,175500,241030410,8600,8600,8600,8600,0
|
|
20240508,175400,241030410,8600,8600,8600,8600,0
|
|
20240508,175300,241030410,8600,8600,8600,8600,0
|
|
20240508,175200,241030410,8600,8600,8600,8600,0
|
|
20240508,175100,241030410,8600,8600,8600,8600,0
|
|
20240508,175000,241030410,8600,8600,8600,8600,0
|
|
20240508,174900,241030410,8600,8600,8600,8600,0
|
|
20240508,174800,241030410,8600,8600,8600,8600,0
|
|
20240508,174700,241030410,8600,8600,8600,8600,0
|
|
20240508,174600,241030410,8600,8600,8600,8600,0
|
|
20240508,174500,241030410,8600,8600,8600,8600,0
|
|
20240508,174400,241030410,8600,8600,8600,8600,0
|
|
20240508,174300,241030410,8600,8600,8600,8600,224
|
|
20240508,174200,241030410,8600,8600,8600,8600,0
|
|
20240508,174100,241030410,8600,8600,8600,8600,0
|
|
20240508,174000,241030410,8600,8600,8600,8600,0
|
|
20240508,173900,241030410,8600,8600,8600,8600,0
|
|
20240508,173800,241030410,8600,8600,8600,8600,0
|
|
20240508,173700,241030410,8600,8600,8600,8600,0
|
|
20240508,173600,241030410,8600,8600,8600,8600,0
|
|
20240508,173500,241030410,8600,8600,8600,8600,0
|
|
20240508,173400,241030410,8600,8600,8600,8600,0
|
|
20240508,173300,241030410,8600,8600,8600,8600,0
|
|
20240508,173200,241030410,8600,8600,8600,8600,0
|
|
20240508,173100,241030410,8600,8600,8600,8600,0
|
|
20240508,173000,241030410,8600,8600,8600,8600,0
|
|
20240508,172900,241030410,8600,8600,8600,8600,0
|
|
20240508,172800,241030410,8600,8600,8600,8600,0
|
|
20240508,172700,241030410,8600,8600,8600,8600,0
|
|
20240508,172600,241030410,8600,8600,8600,8600,0
|
|
20240508,172500,241030410,8600,8600,8600,8600,0
|
|
20240508,172400,241030410,8600,8600,8600,8600,0
|
|
20240508,172300,241030410,8600,8600,8600,8600,0
|
|
20240508,172200,241030410,8600,8600,8600,8600,0
|
|
20240508,172100,241030410,8600,8600,8600,8600,0
|
|
20240508,172000,241030410,8600,8600,8600,8600,0
|
|
20240508,171900,241030410,8600,8600,8600,8600,0
|
|
20240508,171800,241030410,8600,8600,8600,8600,0
|
|
20240508,171700,241030410,8600,8600,8600,8600,0
|
|
20240508,171600,241030410,8600,8600,8600,8600,0
|
|
20240508,171500,241030410,8600,8600,8600,8600,0
|
|
20240508,171400,241030410,8600,8600,8600,8600,0
|
|
20240508,171300,241030410,8600,8600,8600,8600,224
|
|
20240508,171200,241030410,8600,8600,8600,8600,0
|
|
20240508,171100,241030410,8600,8600,8600,8600,0
|
|
20240508,171000,241030410,8600,8600,8600,8600,0
|
|
20240508,170900,241030410,8600,8600,8600,8600,0
|
|
20240508,170800,241030410,8600,8600,8600,8600,0
|
|
20240508,170700,241030410,8600,8600,8600,8600,0
|
|
20240508,170600,241030410,8600,8600,8600,8600,0
|
|
20240508,170500,241030410,8600,8600,8600,8600,0
|
|
20240508,170400,241030410,8600,8600,8600,8600,0
|
|
20240508,170300,241030410,8600,8600,8600,8600,0
|
|
20240508,170200,241030410,8600,8600,8600,8600,0
|
|
20240508,170100,241030410,8600,8600,8600,8600,0
|
|
20240508,170000,241030410,8600,8600,8600,8600,0
|
|
20240508,165900,241030410,8600,8600,8600,8600,0
|
|
20240508,165800,241030410,8600,8600,8600,8600,0
|
|
20240508,165700,241030410,8600,8600,8600,8600,0
|
|
20240508,165600,241030410,8600,8600,8600,8600,0
|
|
20240508,165500,241030410,8600,8600,8600,8600,0
|
|
20240508,165400,241030410,8600,8600,8600,8600,0
|
|
20240508,165300,241030410,8600,8600,8600,8600,0
|
|
20240508,165200,241030410,8600,8600,8600,8600,0
|
|
20240508,165100,241030410,8600,8600,8600,8600,0
|
|
20240508,165000,241030410,8600,8600,8600,8600,0
|
|
20240508,164900,241030410,8600,8600,8600,8600,0
|
|
20240508,164800,241030410,8600,8600,8600,8600,0
|
|
20240508,164700,241030410,8600,8600,8600,8600,0
|
|
20240508,164600,241030410,8600,8600,8600,8600,0
|
|
20240508,164500,241030410,8600,8600,8600,8600,0
|
|
20240508,164400,241030410,8600,8600,8600,8600,0
|
|
20240508,164300,241030410,8600,8600,8600,8600,224
|
|
20240508,164200,241030410,8600,8600,8600,8600,0
|
|
20240508,164100,241030410,8600,8600,8600,8600,0
|
|
20240508,164000,241030410,8600,8600,8600,8600,0
|
|
20240508,163900,241030410,8600,8600,8600,8600,0
|
|
20240508,163800,241030410,8600,8600,8600,8600,0
|
|
20240508,163700,241030410,8600,8600,8600,8600,0
|
|
20240508,163600,241030410,8600,8600,8600,8600,0
|
|
20240508,163500,241030410,8600,8600,8600,8600,0
|
|
20240508,163400,241030410,8600,8600,8600,8600,0
|
|
20240508,163300,241030410,8600,8600,8600,8600,0
|
|
20240508,163200,241030410,8600,8600,8600,8600,0
|
|
20240508,163100,241030410,8600,8600,8600,8600,0
|
|
20240508,163000,241030410,8600,8600,8600,8600,0
|
|
20240508,162900,241030410,8600,8600,8600,8600,0
|
|
20240508,162800,241030410,8600,8600,8600,8600,0
|
|
20240508,162700,241030410,8600,8600,8600,8600,0
|
|
20240508,162600,241030410,8600,8600,8600,8600,0
|
|
20240508,162500,241030410,8600,8600,8600,8600,0
|
|
20240508,162400,241030410,8600,8600,8600,8600,0
|
|
20240508,162300,241030410,8600,8600,8600,8600,0
|
|
20240508,162200,241030410,8600,8600,8600,8600,0
|
|
20240508,162100,241030410,8600,8600,8600,8600,0
|
|
20240508,162000,241030410,8600,8600,8600,8600,0
|
|
20240508,161900,241030410,8600,8600,8600,8600,0
|
|
20240508,161800,241030410,8600,8600,8600,8600,0
|
|
20240508,161700,241030410,8600,8600,8600,8600,0
|
|
20240508,161600,241030410,8600,8600,8600,8600,0
|
|
20240508,161500,241030410,8600,8600,8600,8600,0
|
|
20240508,161400,241030410,8600,8600,8600,8600,0
|
|
20240508,161300,241030410,8600,8600,8600,8600,224
|
|
20240508,161200,241030410,8600,8600,8600,8600,0
|
|
20240508,161100,241030410,8600,8600,8600,8600,0
|
|
20240508,161000,241030410,8600,8600,8600,8600,0
|
|
20240508,160900,241030410,8600,8600,8600,8600,0
|
|
20240508,160800,241030410,8600,8600,8600,8600,0
|
|
20240508,160700,241030410,8600,8600,8600,8600,0
|
|
20240508,160600,241030410,8600,8600,8600,8600,0
|
|
20240508,160500,241030410,8600,8600,8600,8600,0
|
|
20240508,160400,241030410,8600,8600,8600,8600,0
|
|
20240508,160300,241030410,8600,8600,8600,8600,0
|
|
20240508,160200,241030410,8600,8600,8600,8600,0
|
|
20240508,160100,241030410,8600,8600,8600,8600,0
|
|
20240508,160000,241030410,8600,8600,8600,8600,0
|
|
20240508,155900,241030410,8600,8600,8600,8600,0
|
|
20240508,155800,241030410,8600,8600,8600,8600,0
|
|
20240508,155700,241030410,8600,8600,8600,8600,0
|
|
20240508,155600,241030410,8600,8600,8600,8600,0
|
|
20240508,155500,241030410,8600,8600,8600,8600,0
|
|
20240508,155400,241030410,8600,8600,8600,8600,0
|
|
20240508,155300,241030410,8600,8600,8600,8600,0
|
|
20240508,155200,241030410,8600,8600,8600,8600,0
|
|
20240508,155100,241030410,8600,8600,8600,8600,0
|
|
20240508,155000,241030410,8600,8600,8600,8600,0
|
|
20240508,154900,241030410,8600,8600,8600,8600,0
|
|
20240508,154800,241030410,8600,8600,8600,8600,0
|
|
20240508,154700,241030410,8600,8600,8600,8600,0
|
|
20240508,154600,241030410,8600,8600,8600,8600,0
|
|
20240508,154500,241030410,8600,8600,8600,8600,0
|
|
20240508,154400,241030410,8600,8600,8600,8600,0
|
|
20240508,154300,241030410,8600,8600,8600,8600,224
|
|
20240508,154200,241030410,8600,8600,8600,8600,0
|
|
20240508,154100,241030410,8600,8600,8600,8600,0
|
|
20240508,154000,241030410,8600,8600,8600,8600,0
|
|
20240508,153900,241030410,8600,8600,8600,8600,0
|
|
20240508,153800,241030410,8600,8600,8600,8600,0
|
|
20240508,153700,241030410,8600,8600,8600,8600,0
|
|
20240508,153600,241030410,8600,8600,8600,8600,0
|
|
20240508,153500,241030410,8600,8600,8600,8600,0
|
|
20240508,153400,241030410,8600,8600,8600,8600,0
|
|
20240508,153300,241030410,8600,8600,8600,8600,0
|
|
20240508,153200,241030410,8600,8600,8600,8600,0
|
|
20240508,153100,241030410,8600,8600,8600,8600,0
|
|
20240508,153000,241030410,8600,8600,8600,8600,224
|
|
20240508,152900,239104010,8600,8600,8600,8600,0
|
|
20240508,152800,239104010,8600,8600,8600,8600,0
|
|
20240508,152700,239104010,8600,8600,8600,8600,0
|
|
20240508,152600,239104010,8600,8600,8600,8600,0
|
|
20240508,152500,239104010,8600,8600,8600,8600,0
|
|
20240508,152400,239104010,8600,8600,8600,8600,0
|
|
20240508,152300,239104010,8600,8600,8600,8600,0
|
|
20240508,152200,239104010,8600,8600,8600,8600,0
|
|
20240508,152100,239104010,8600,8600,8600,8600,0
|
|
20240508,152000,239104010,8600,8600,8600,8600,0
|
|
20240508,151900,239104010,8600,8510,8600,8510,102
|
|
20240508,151800,238232770,8520,8520,8520,8520,6
|
|
20240508,151700,238181650,8530,8530,8530,8530,1
|
|
20240508,151600,238173120,8540,8540,8540,8540,0
|
|
20240508,151500,238173120,8540,8520,8540,8520,38
|
|
20240508,151400,237848950,8540,8540,8540,8540,1
|
|
20240508,151300,237840410,8540,8540,8540,8540,1
|
|
20240508,151200,237831870,8560,8560,8560,8560,22
|
|
20240508,151100,237643550,8580,8580,8580,8580,1
|
|
20240508,151000,237634970,8600,8600,8600,8600,0
|
|
20240508,150900,237634970,8600,8600,8600,8600,0
|
|
20240508,150800,237634970,8600,8600,8600,8600,0
|
|
20240508,150700,237634970,8600,8600,8600,8600,0
|
|
20240508,150600,237634970,8600,8600,8600,8600,0
|
|
20240508,150500,237634970,8600,8600,8600,8600,0
|
|
20240508,150400,237634970,8600,8600,8600,8600,0
|
|
20240508,150300,237634970,8600,8630,8630,8600,2
|
|
20240508,150200,237617740,8610,8610,8610,8610,0
|
|
20240508,150100,237617740,8610,8610,8610,8610,0
|
|
20240508,150000,237617740,8610,8610,8610,8610,30
|
|
20240508,145900,237359440,8660,8610,8660,8610,24
|
|
20240508,145800,237152750,8660,8580,8660,8580,284
|
|
20240508,145700,234702600,8590,8590,8590,8590,8
|
|
20240508,145600,234633880,8640,8640,8640,8640,0
|
|
20240508,145500,234633880,8640,8640,8640,8640,0
|
|
20240508,145400,234633880,8640,8640,8640,8640,0
|
|
20240508,145300,234633880,8640,8640,8640,8640,0
|
|
20240508,145200,234633880,8640,8590,8640,8590,3
|
|
20240508,145100,234608060,8590,8590,8590,8590,0
|
|
20240508,145000,234608060,8590,8590,8590,8590,3
|
|
20240508,144900,234582290,8650,8650,8650,8650,0
|
|
20240508,144800,234582290,8650,8620,8650,8620,183
|
|
20240508,144700,233002730,8620,8620,8620,8620,0
|
|
20240508,144600,233002730,8620,8620,8620,8620,1
|
|
20240508,144500,232994110,8580,8580,8580,8580,0
|
|
20240508,144400,232994110,8580,8590,8630,8580,701
|
|
20240508,144300,226977640,8590,8580,8590,8580,518
|
|
20240508,144200,222533010,8580,8560,8580,8560,54
|
|
20240508,144100,222070310,8560,8560,8560,8560,0
|
|
20240508,144000,222070310,8560,8560,8560,8560,0
|
|
20240508,143900,222070310,8560,8560,8560,8560,0
|
|
20240508,143800,222070310,8560,8560,8560,8560,0
|
|
20240508,143700,222070310,8560,8560,8560,8560,0
|
|
20240508,143600,222070310,8560,8560,8560,8560,9
|
|
20240508,143500,221993270,8570,8560,8570,8560,993
|
|
20240508,143400,213493170,8560,8560,8560,8560,200
|
|
20240508,143300,211781170,8560,8540,8560,8540,101
|
|
20240508,143200,210917840,8550,8550,8550,8550,0
|
|
20240508,143100,210917840,8550,8550,8550,8550,29
|
|
20240508,143000,210669890,8550,8520,8550,8520,12
|
|
20240508,142900,210567480,8500,8500,8500,8500,48
|
|
20240508,142800,210159480,8500,8490,8500,8490,91
|
|
20240508,142700,209386560,8480,8450,8480,8450,57
|
|
20240508,142600,208903850,8490,8490,8490,8490,0
|
|
20240508,142500,208903850,8490,8490,8490,8490,0
|
|
20240508,142400,208903850,8490,8490,8490,8490,0
|
|
20240508,142300,208903850,8490,8490,8490,8490,0
|
|
20240508,142200,208903850,8490,8490,8490,8490,0
|
|
20240508,142100,208903850,8490,8490,8490,8490,1
|
|
20240508,142000,208895360,8450,8450,8450,8450,0
|
|
20240508,141900,208895360,8450,8450,8450,8450,0
|
|
20240508,141800,208895360,8450,8450,8450,8450,0
|
|
20240508,141700,208895360,8450,8450,8450,8450,0
|
|
20240508,141600,208895360,8450,8450,8450,8450,0
|
|
20240508,141500,208895360,8450,8420,8450,8420,37
|
|
20240508,141400,208583380,8430,8400,8430,8400,40
|
|
20240508,141300,208247080,8500,8500,8500,8500,0
|
|
20240508,141200,208247080,8500,8500,8500,8500,0
|
|
20240508,141100,208247080,8500,8500,8500,8500,0
|
|
20240508,141000,208247080,8500,8500,8500,8500,0
|
|
20240508,140900,208247080,8500,8500,8500,8500,0
|
|
20240508,140800,208247080,8500,8500,8500,8500,0
|
|
20240508,140700,208247080,8500,8510,8510,8500,7
|
|
20240508,140600,208187570,8510,8510,8510,8510,0
|
|
20240508,140500,208187570,8510,8510,8510,8510,0
|
|
20240508,140400,208187570,8510,8510,8510,8510,4
|
|
20240508,140300,208153530,8510,8510,8510,8510,5
|
|
20240508,140200,208110980,8510,8510,8510,8510,4
|
|
20240508,140100,208076940,8510,8510,8510,8510,4
|
|
20240508,140000,208042900,8510,8510,8510,8510,0
|
|
20240508,135900,208042900,8510,8510,8510,8510,0
|
|
20240508,135800,208042900,8510,8510,8510,8510,6
|
|
20240508,135700,207991840,8520,8520,8520,8520,0
|
|
20240508,135600,207991840,8520,8520,8520,8520,3
|
|
20240508,135500,207966280,8560,8560,8560,8560,0
|
|
20240508,135400,207966280,8560,8560,8560,8560,0
|
|
20240508,135300,207966280,8560,8560,8560,8560,0
|
|
20240508,135200,207966280,8560,8560,8560,8560,0
|
|
20240508,135100,207966280,8560,8560,8560,8560,0
|
|
20240508,135000,207966280,8560,8560,8560,8560,0
|
|
20240508,134900,207966280,8560,8560,8560,8560,0
|
|
20240508,134800,207966280,8560,8560,8560,8560,0
|
|
20240508,134700,207966280,8560,8560,8560,8560,0
|
|
20240508,134600,207966280,8560,8560,8560,8560,0
|
|
20240508,134500,207966280,8560,8560,8560,8560,2
|
|
20240508,134400,207949160,8550,8550,8550,8550,0
|
|
20240508,134300,207949160,8550,8550,8550,8550,0
|
|
20240508,134200,207949160,8550,8550,8550,8550,0
|
|
20240508,134100,207949160,8550,8540,8550,8540,500
|
|
20240508,134000,203674320,8540,8540,8540,8540,0
|
|
20240508,133900,203674320,8540,8540,8540,8540,0
|
|
20240508,133800,203674320,8540,8540,8540,8540,0
|
|
20240508,133700,203674320,8540,8540,8540,8540,1
|
|
20240508,133600,203665780,8510,8510,8510,8510,0
|
|
20240508,133500,203665780,8510,8510,8510,8510,4
|
|
20240508,133400,203631740,8500,8500,8500,8500,0
|
|
20240508,133300,203631740,8500,8500,8500,8500,0
|
|
20240508,133200,203631740,8500,8500,8500,8500,0
|
|
20240508,133100,203631740,8500,8530,8570,8500,31
|
|
20240508,133000,203367880,8590,8590,8590,8590,0
|
|
20240508,132900,203367880,8590,8590,8590,8590,0
|
|
20240508,132800,203367880,8590,8590,8590,8590,0
|
|
20240508,132700,203367880,8590,8590,8590,8590,0
|
|
20240508,132600,203367880,8590,8590,8590,8590,0
|
|
20240508,132500,203367880,8590,8570,8590,8570,60
|
|
20240508,132400,202853580,8570,8490,8570,8490,897
|
|
20240508,132300,195218760,8490,8490,8490,8490,1
|
|
20240508,132200,195210270,8500,8500,8500,8500,0
|
|
20240508,132100,195210270,8500,8500,8500,8500,0
|
|
20240508,132000,195210270,8500,8490,8500,8490,24
|
|
20240508,131900,195006490,8490,8490,8490,8490,0
|
|
20240508,131800,195006490,8490,8490,8490,8490,0
|
|
20240508,131700,195006490,8490,8490,8490,8490,84
|
|
20240508,131600,194293330,8490,8490,8490,8490,0
|
|
20240508,131500,194293330,8490,8480,8490,8480,58
|
|
20240508,131400,193801050,8490,8490,8490,8490,0
|
|
20240508,131300,193801050,8490,8490,8490,8490,0
|
|
20240508,131200,193801050,8490,8470,8490,8470,6
|
|
20240508,131100,193750210,8500,8500,8500,8500,0
|
|
20240508,131000,193750210,8500,8500,8500,8500,0
|
|
20240508,130900,193750210,8500,8500,8500,8500,0
|
|
20240508,130800,193750210,8500,8500,8500,8500,0
|
|
20240508,130700,193750210,8500,8500,8500,8500,0
|
|
20240508,130600,193750210,8500,8490,8500,8490,29
|
|
20240508,130500,193503980,8490,8490,8490,8490,0
|
|
20240508,130400,193503980,8490,8460,8490,8460,156
|
|
20240508,130300,192180820,8480,8480,8480,8480,0
|
|
20240508,130200,192180820,8480,8480,8480,8480,0
|
|
20240508,130100,192180820,8480,8480,8480,8480,0
|
|
20240508,130000,192180820,8480,8480,8480,8480,0
|
|
20240508,125900,192180820,8480,8480,8480,8480,0
|
|
20240508,125800,192180820,8480,8480,8480,8480,0
|
|
20240508,125700,192180820,8480,8480,8480,8480,0
|
|
20240508,125600,192180820,8480,8480,8480,8480,1
|
|
20240508,125500,192172340,8440,8450,8490,8440,48
|
|
20240508,125400,191766540,8450,8350,8460,8350,521
|
|
20240508,125300,187411270,8350,8210,8350,8210,3058
|
|
20240508,125200,162231150,8240,8230,8240,8230,147
|
|
20240508,125100,161020960,8240,8230,8240,8210,3058
|
|
20240508,125000,135911970,8300,8250,8300,8230,3701
|
|
20240508,124900,105449700,8260,8260,8260,8260,2
|
|
20240508,124800,105433180,8350,8350,8350,8350,0
|
|
20240508,124700,105433180,8350,8300,8350,8260,1303
|
|
20240508,124600,94663890,8370,8370,8370,8370,1
|
|
20240508,124500,94655520,8320,8320,8320,8320,0
|
|
20240508,124400,94655520,8320,8320,8320,8320,0
|
|
20240508,124300,94655520,8320,8320,8320,8320,163
|
|
20240508,124200,93299360,8420,8420,8420,8420,0
|
|
20240508,124100,93299360,8420,8370,8420,8320,254
|
|
20240508,124000,91175560,8300,8400,8400,8300,200
|
|
20240508,123900,89513210,8430,8390,8430,8300,97
|
|
20240508,123800,88698880,8370,8360,8370,8240,796
|
|
20240508,123700,82107000,8500,8330,8500,8330,574
|
|
20240508,123600,77304420,8320,8310,8330,8240,630
|
|
20240508,123500,72067020,8300,8260,8300,8260,97
|
|
20240508,123400,71263820,8250,8250,8250,8250,0
|
|
20240508,123300,71263820,8250,8250,8250,8250,1
|
|
20240508,123200,71255570,8260,8250,8260,8250,91
|
|
20240508,123100,70504000,8210,8240,8250,8210,270
|
|
20240508,123000,68284460,8250,8210,8260,8210,17
|
|
20240508,122900,68144380,8210,8210,8210,8210,2
|
|
20240508,122800,68127960,8200,8200,8200,8200,0
|
|
20240508,122700,68127960,8200,8280,8280,8200,1241
|
|
20240508,122600,57890930,8350,8300,8350,8260,966
|
|
20240508,122500,49893160,8300,8370,8370,8300,1177
|
|
20240508,122400,40111820,8370,8370,8370,8370,3
|
|
20240508,122300,40086710,8370,8370,8370,8370,17
|
|
20240508,122200,39944420,8370,8370,8370,8370,4
|
|
20240508,122100,39910940,8370,8370,8370,8370,4
|
|
20240508,122000,39877460,8370,8370,8370,8370,1
|
|
20240508,121900,39869090,8370,8370,8370,8370,6
|
|
20240508,121800,39818870,8370,8380,8380,8370,52
|
|
20240508,121700,39383620,8380,8390,8390,8380,2
|
|
20240508,121600,39366850,8400,8400,8400,8400,13
|
|
20240508,121500,39257650,8490,8490,8490,8490,0
|
|
20240508,121400,39257650,8490,8420,8500,8400,1082
|
|
20240508,121300,30163780,8520,8490,8520,8490,59
|
|
20240508,121200,29661370,8400,8460,8460,8400,500
|
|
20240508,121100,25449170,8460,8460,8460,8460,0
|
|
20240508,121000,25449170,8460,8490,8520,8460,740
|
|
20240508,120900,19160750,8520,8520,8520,8520,0
|
|
20240508,120800,19160750,8520,8520,8520,8520,0
|
|
20240508,120700,19160750,8520,8520,8520,8520,0
|
|
20240508,120600,19160750,8520,8520,8520,8520,0
|
|
20240508,120500,19160750,8520,8520,8520,8520,0
|
|
20240508,120400,19160750,8520,8520,8520,8520,0
|
|
20240508,120300,19160750,8520,8520,8520,8520,0
|
|
20240508,120200,19160750,8520,8520,8520,8520,0
|
|
20240508,120100,19160750,8520,8520,8520,8520,0
|
|
20240508,120000,19160750,8520,8520,8520,8520,0
|
|
20240508,115900,19160750,8520,8520,8520,8520,0
|
|
20240508,115800,19160750,8520,8520,8520,8520,0
|
|
20240508,115700,19160750,8520,8520,8520,8520,0
|
|
20240508,115600,19160750,8520,8520,8520,8520,0
|
|
20240508,115500,19160750,8520,8520,8520,8520,0
|
|
20240508,115400,19160750,8520,8520,8520,8520,0
|
|
20240508,115300,19160750,8520,8490,8520,8470,9
|
|
20240508,115200,19084320,8480,8480,8480,8480,1
|
|
20240508,115100,19075840,8490,8490,8490,8490,0
|
|
20240508,115000,19075840,8490,8490,8490,8490,1
|
|
20240508,114900,19067350,8470,8470,8470,8470,0
|
|
20240508,114800,19067350,8470,8470,8470,8470,0
|
|
20240508,114700,19067350,8470,8470,8470,8470,0
|
|
20240508,114600,19067350,8470,8470,8470,8470,0
|
|
20240508,114500,19067350,8470,8490,8490,8470,66
|
|
20240508,114400,18507670,8490,8490,8490,8490,0
|
|
20240508,114300,18507670,8490,8490,8490,8490,0
|
|
20240508,114200,18507670,8490,8490,8490,8490,0
|
|
20240508,114100,18507670,8490,8490,8490,8490,0
|
|
20240508,114000,18507670,8490,8490,8490,8490,0
|
|
20240508,113900,18507670,8490,8490,8490,8490,0
|
|
20240508,113800,18507670,8490,8490,8490,8490,0
|
|
20240508,113700,18507670,8490,8490,8490,8490,0
|
|
20240508,113600,18507670,8490,8490,8490,8490,0
|
|
20240508,113500,18507670,8490,8490,8490,8490,0
|
|
20240508,113400,18507670,8490,8490,8490,8490,0
|
|
20240508,113300,18507670,8490,8490,8490,8490,0
|
|
20240508,113200,18507670,8490,8490,8490,8490,12
|
|
20240508,113100,18405790,8510,8510,8510,8490,20
|
|
20240508,113000,18235610,8510,8490,8510,8490,2
|
|
20240508,112900,18218610,8500,8500,8500,8500,0
|
|
20240508,112800,18218610,8500,8500,8500,8500,1
|
|
20240508,112700,18210110,8490,8490,8490,8490,0
|
|
20240508,112600,18210110,8490,8490,8490,8490,0
|
|
20240508,112500,18210110,8490,8490,8490,8490,0
|
|
20240508,112400,18210110,8490,8500,8500,8490,67
|
|
20240508,112300,17640680,8490,8490,8490,8490,1
|
|
20240508,112200,17632190,8490,8490,8490,8490,1
|
|
20240508,112100,17623700,8490,8490,8490,8490,1
|
|
20240508,112000,17615210,8490,8490,8490,8490,0
|
|
20240508,111900,17615210,8490,8500,8500,8490,20
|
|
20240508,111800,17445230,8490,8500,8500,8490,30
|
|
20240508,111700,17190260,8500,8500,8500,8500,0
|
|
20240508,111600,17190260,8500,8500,8500,8500,0
|
|
20240508,111500,17190260,8500,8500,8500,8500,0
|
|
20240508,111400,17190260,8500,8500,8500,8500,0
|
|
20240508,111300,17190260,8500,8500,8500,8500,0
|
|
20240508,111200,17190260,8500,8500,8500,8500,0
|
|
20240508,111100,17190260,8500,8500,8500,8500,0
|
|
20240508,111000,17190260,8500,8500,8500,8500,1
|
|
20240508,110900,17181760,8500,8500,8500,8500,2
|
|
20240508,110800,17164760,8500,8500,8500,8500,0
|
|
20240508,110700,17164760,8500,8490,8500,8490,8
|
|
20240508,110600,17096780,8490,8500,8500,8490,7
|
|
20240508,110500,17037340,8500,8500,8500,8500,0
|
|
20240508,110400,17037340,8500,8500,8500,8500,0
|
|
20240508,110300,17037340,8500,8500,8500,8500,25
|
|
20240508,110200,16824840,8510,8520,8540,8510,111
|
|
20240508,110100,15879950,8510,8510,8510,8510,0
|
|
20240508,110000,15879950,8510,8510,8510,8510,6
|
|
20240508,105900,15828890,8510,8510,8510,8510,5
|
|
20240508,105800,15786340,8520,8520,8520,8520,0
|
|
20240508,105700,15786340,8520,8520,8520,8520,122
|
|
20240508,105600,14746900,8520,8520,8520,8520,6
|
|
20240508,105500,14695780,8530,8530,8530,8530,0
|
|
20240508,105400,14695780,8530,8540,8540,8530,102
|
|
20240508,105300,13825710,8530,8530,8530,8530,0
|
|
20240508,105200,13825710,8530,8530,8530,8530,0
|
|
20240508,105100,13825710,8530,8530,8530,8530,105
|
|
20240508,105000,12930060,8590,8590,8590,8590,0
|
|
20240508,104900,12930060,8590,8590,8590,8590,0
|
|
20240508,104800,12930060,8590,8590,8590,8590,0
|
|
20240508,104700,12930060,8590,8590,8590,8590,0
|
|
20240508,104600,12930060,8590,8590,8590,8590,0
|
|
20240508,104500,12930060,8590,8590,8590,8590,0
|
|
20240508,104400,12930060,8590,8590,8590,8590,1
|
|
20240508,104300,12921470,8530,8530,8530,8530,3
|
|
20240508,104200,12895880,8600,8600,8600,8600,0
|
|
20240508,104100,12895880,8600,8600,8600,8600,0
|
|
20240508,104000,12895880,8600,8590,8600,8590,20
|
|
20240508,103900,12723900,8600,8600,8600,8600,0
|
|
20240508,103800,12723900,8600,8600,8600,8600,0
|
|
20240508,103700,12723900,8600,8540,8600,8540,6
|
|
20240508,103600,12672480,8520,8520,8520,8520,0
|
|
20240508,103500,12672480,8520,8520,8520,8520,0
|
|
20240508,103400,12672480,8520,8540,8540,8520,121
|
|
20240508,103300,11640470,8550,8550,8550,8550,1
|
|
20240508,103200,11631920,8560,8590,8590,8560,102
|
|
20240508,103100,10755790,8600,8600,8600,8600,0
|
|
20240508,103000,10755790,8600,8600,8600,8600,0
|
|
20240508,102900,10755790,8600,8600,8600,8600,0
|
|
20240508,102800,10755790,8600,8600,8600,8600,0
|
|
20240508,102700,10755790,8600,8600,8600,8600,0
|
|
20240508,102600,10755790,8600,8600,8600,8600,0
|
|
20240508,102500,10755790,8600,8600,8600,8600,0
|
|
20240508,102400,10755790,8600,8600,8600,8600,0
|
|
20240508,102300,10755790,8600,8600,8600,8600,0
|
|
20240508,102200,10755790,8600,8600,8600,8600,0
|
|
20240508,102100,10755790,8600,8600,8600,8600,1
|
|
20240508,102000,10747190,8600,8590,8600,8590,3
|
|
20240508,101900,10721410,8570,8570,8570,8570,2
|
|
20240508,101800,10704270,8570,8570,8570,8570,1
|
|
20240508,101700,10695700,8590,8590,8590,8590,0
|
|
20240508,101600,10695700,8590,8590,8590,8590,1
|
|
20240508,101500,10687110,8620,8620,8620,8620,0
|
|
20240508,101400,10687110,8620,8620,8620,8620,0
|
|
20240508,101300,10687110,8620,8620,8620,8620,0
|
|
20240508,101200,10687110,8620,8620,8620,8620,0
|
|
20240508,101100,10687110,8620,8620,8620,8620,0
|
|
20240508,101000,10687110,8620,8620,8620,8620,0
|
|
20240508,100900,10687110,8620,8620,8620,8620,0
|
|
20240508,100800,10687110,8620,8620,8620,8620,0
|
|
20240508,100700,10687110,8620,8620,8620,8620,0
|
|
20240508,100600,10687110,8620,8620,8620,8620,0
|
|
20240508,100500,10687110,8620,8620,8620,8620,1
|
|
20240508,100400,10678490,8630,8630,8630,8630,0
|
|
20240508,100300,10678490,8630,8630,8630,8630,0
|
|
20240508,100200,10678490,8630,8630,8630,8630,0
|
|
20240508,100100,10678490,8630,8630,8630,8630,0
|
|
20240508,100000,10678490,8630,8630,8630,8630,0
|
|
20240508,095900,10678490,8630,8630,8630,8630,9
|
|
20240508,095800,10600820,8610,8600,8610,8600,3
|
|
20240508,095700,10575000,8570,8570,8580,8570,140
|
|
20240508,095600,9374260,8570,8580,8580,8570,3
|
|
20240508,095500,9348530,8570,8580,8580,8570,47
|
|
20240508,095400,8945340,8570,8570,8570,8570,0
|
|
20240508,095300,8945340,8570,8570,8570,8570,1
|
|
20240508,095200,8936770,8580,8580,8580,8580,4
|
|
20240508,095100,8902450,8580,8580,8580,8580,0
|
|
20240508,095000,8902450,8580,8580,8580,8580,0
|
|
20240508,094900,8902450,8580,8580,8580,8580,0
|
|
20240508,094800,8902450,8580,8580,8580,8580,0
|
|
20240508,094700,8902450,8580,8580,8580,8580,0
|
|
20240508,094600,8902450,8580,8580,8580,8580,0
|
|
20240508,094500,8902450,8580,8580,8580,8580,0
|
|
20240508,094400,8902450,8580,8580,8580,8580,0
|
|
20240508,094300,8902450,8580,8580,8580,8580,0
|
|
20240508,094200,8902450,8580,8580,8580,8570,15
|
|
20240508,094100,8773760,8580,8580,8580,8580,0
|
|
20240508,094000,8773760,8580,8580,8580,8580,0
|
|
20240508,093900,8773760,8580,8580,8580,8580,0
|
|
20240508,093800,8773760,8580,8580,8580,8580,0
|
|
20240508,093700,8773760,8580,8580,8580,8580,0
|
|
20240508,093600,8773760,8580,8580,8580,8580,0
|
|
20240508,093500,8773760,8580,8580,8580,8580,0
|
|
20240508,093400,8773760,8580,8580,8580,8580,0
|
|
20240508,093300,8773760,8580,8570,8580,8570,459
|
|
20240508,093200,4836320,8570,8570,8570,8570,1
|
|
20240508,093100,4827750,8540,8540,8540,8540,0
|
|
20240508,093000,4827750,8540,8550,8550,8540,232
|
|
20240508,092900,2845440,8560,8560,8560,8560,10
|
|
20240508,092800,2759840,8560,8560,8560,8560,0
|
|
20240508,092700,2759840,8560,8570,8570,8560,21
|
|
20240508,092600,2579970,8580,8580,8580,8580,0
|
|
20240508,092500,2579970,8580,8580,8580,8580,10
|
|
20240508,092400,2494170,8580,8580,8580,8580,1
|
|
20240508,092300,2485590,8550,8560,8560,8550,19
|
|
20240508,092200,2322960,8570,8570,8570,8570,4
|
|
20240508,092100,2288680,8640,8640,8640,8640,0
|
|
20240508,092000,2288680,8640,8640,8640,8640,0
|
|
20240508,091900,2288680,8640,8640,8640,8640,0
|
|
20240508,091800,2288680,8640,8640,8640,8640,0
|
|
20240508,091700,2288680,8640,8640,8640,8640,0
|
|
20240508,091600,2288680,8640,8640,8640,8640,0
|
|
20240508,091500,2288680,8640,8640,8640,8640,0
|
|
20240508,091400,2288680,8640,8640,8640,8640,1
|
|
20240508,091300,2280040,8650,8640,8650,8640,24
|
|
20240508,091200,2072670,8650,8650,8650,8650,0
|
|
20240508,091100,2072670,8650,8660,8660,8650,14
|
|
20240508,091000,1951450,8690,8690,8690,8690,0
|
|
20240508,090900,1951450,8690,8530,8690,8530,106
|
|
20240508,090800,1043250,8520,8550,8550,8520,66
|
|
20240508,090700,480430,8610,8610,8610,8610,0
|
|
20240508,090600,480430,8610,8610,8610,8610,0
|
|
20240508,090500,480430,8610,8610,8610,8610,1
|
|
20240508,090400,471820,8550,8570,8570,8550,18
|
|
20240508,090300,317830,8590,8590,8590,8590,0
|
|
20240508,090200,317830,8590,8590,8590,8590,34
|
|
20240508,090100,25770,8590,8590,8590,8590,1
|
|
20240508,090000,17180,8590,8590,8590,8590,2
|