674 lines
34 KiB
CSV
674 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,201100,12649921880,9270,9270,9270,9270,44787
|
|
20240509,201000,12649921880,9270,9270,9270,9270,0
|
|
20240509,200900,12649921880,9270,9270,9270,9270,0
|
|
20240509,200800,12649921880,9270,9270,9270,9270,0
|
|
20240509,200700,12649921880,9270,9270,9270,9270,0
|
|
20240509,200600,12649921880,9270,9270,9270,9270,0
|
|
20240509,200500,12649921880,9270,9270,9270,9270,0
|
|
20240509,200400,12649921880,9270,9270,9270,9270,0
|
|
20240509,200300,12649921880,9270,9270,9270,9270,0
|
|
20240509,200200,12649921880,9270,9270,9270,9270,0
|
|
20240509,200100,12649921880,9270,9270,9270,9270,0
|
|
20240509,200000,12649921880,9270,9270,9270,9270,0
|
|
20240509,195900,12649921880,9270,9270,9270,9270,0
|
|
20240509,195800,12649921880,9270,9270,9270,9270,0
|
|
20240509,195700,12649921880,9270,9270,9270,9270,0
|
|
20240509,195600,12649921880,9270,9270,9270,9270,0
|
|
20240509,195500,12649921880,9270,9270,9270,9270,0
|
|
20240509,195400,12649921880,9270,9270,9270,9270,0
|
|
20240509,195300,12649921880,9270,9270,9270,9270,0
|
|
20240509,195200,12649921880,9270,9270,9270,9270,0
|
|
20240509,195100,12649921880,9270,9270,9270,9270,0
|
|
20240509,195000,12649921880,9270,9270,9270,9270,0
|
|
20240509,194900,12649921880,9270,9270,9270,9270,0
|
|
20240509,194800,12649921880,9270,9270,9270,9270,0
|
|
20240509,194700,12649921880,9270,9270,9270,9270,0
|
|
20240509,194600,12649921880,9270,9270,9270,9270,0
|
|
20240509,194500,12649921880,9270,9270,9270,9270,0
|
|
20240509,194400,12649921880,9270,9270,9270,9270,0
|
|
20240509,194300,12649921880,9270,9270,9270,9270,0
|
|
20240509,194200,12649921880,9270,9270,9270,9270,0
|
|
20240509,194100,12649921880,9270,9270,9270,9270,44787
|
|
20240509,194000,12649921880,9270,9270,9270,9270,0
|
|
20240509,193900,12649921880,9270,9270,9270,9270,0
|
|
20240509,193800,12649921880,9270,9270,9270,9270,0
|
|
20240509,193700,12649921880,9270,9270,9270,9270,0
|
|
20240509,193600,12649921880,9270,9270,9270,9270,0
|
|
20240509,193500,12649921880,9270,9270,9270,9270,0
|
|
20240509,193400,12649921880,9270,9270,9270,9270,0
|
|
20240509,193300,12649921880,9270,9270,9270,9270,0
|
|
20240509,193200,12649921880,9270,9270,9270,9270,0
|
|
20240509,193100,12649921880,9270,9270,9270,9270,0
|
|
20240509,193000,12649921880,9270,9270,9270,9270,0
|
|
20240509,192900,12649921880,9270,9270,9270,9270,0
|
|
20240509,192800,12649921880,9270,9270,9270,9270,0
|
|
20240509,192700,12649921880,9270,9270,9270,9270,0
|
|
20240509,192600,12649921880,9270,9270,9270,9270,0
|
|
20240509,192500,12649921880,9270,9270,9270,9270,0
|
|
20240509,192400,12649921880,9270,9270,9270,9270,0
|
|
20240509,192300,12649921880,9270,9270,9270,9270,0
|
|
20240509,192200,12649921880,9270,9270,9270,9270,0
|
|
20240509,192100,12649921880,9270,9270,9270,9270,0
|
|
20240509,192000,12649921880,9270,9270,9270,9270,0
|
|
20240509,191900,12649921880,9270,9270,9270,9270,0
|
|
20240509,191800,12649921880,9270,9270,9270,9270,0
|
|
20240509,191700,12649921880,9270,9270,9270,9270,0
|
|
20240509,191600,12649921880,9270,9270,9270,9270,0
|
|
20240509,191500,12649921880,9270,9270,9270,9270,0
|
|
20240509,191400,12649921880,9270,9270,9270,9270,0
|
|
20240509,191300,12649921880,9270,9270,9270,9270,0
|
|
20240509,191200,12649921880,9270,9270,9270,9270,0
|
|
20240509,191100,12649921880,9270,9270,9270,9270,44787
|
|
20240509,191000,12649921880,9270,9270,9270,9270,0
|
|
20240509,190900,12649921880,9270,9270,9270,9270,0
|
|
20240509,190800,12649921880,9270,9270,9270,9270,0
|
|
20240509,190700,12649921880,9270,9270,9270,9270,0
|
|
20240509,190600,12649921880,9270,9270,9270,9270,0
|
|
20240509,190500,12649921880,9270,9270,9270,9270,0
|
|
20240509,190400,12649921880,9270,9270,9270,9270,0
|
|
20240509,190300,12649921880,9270,9270,9270,9270,0
|
|
20240509,190200,12649921880,9270,9270,9270,9270,0
|
|
20240509,190100,12649921880,9270,9270,9270,9270,0
|
|
20240509,190000,12649921880,9270,9270,9270,9270,0
|
|
20240509,185900,12649921880,9270,9270,9270,9270,0
|
|
20240509,185800,12649921880,9270,9270,9270,9270,0
|
|
20240509,185700,12649921880,9270,9270,9270,9270,0
|
|
20240509,185600,12649921880,9270,9270,9270,9270,0
|
|
20240509,185500,12649921880,9270,9270,9270,9270,0
|
|
20240509,185400,12649921880,9270,9270,9270,9270,0
|
|
20240509,185300,12649921880,9270,9270,9270,9270,0
|
|
20240509,185200,12649921880,9270,9270,9270,9270,0
|
|
20240509,185100,12649921880,9270,9270,9270,9270,0
|
|
20240509,185000,12649921880,9270,9270,9270,9270,0
|
|
20240509,184900,12649921880,9270,9270,9270,9270,0
|
|
20240509,184800,12649921880,9270,9270,9270,9270,0
|
|
20240509,184700,12649921880,9270,9270,9270,9270,0
|
|
20240509,184600,12649921880,9270,9270,9270,9270,0
|
|
20240509,184500,12649921880,9270,9270,9270,9270,0
|
|
20240509,184400,12649921880,9270,9270,9270,9270,0
|
|
20240509,184300,12649921880,9270,9270,9270,9270,0
|
|
20240509,184200,12649921880,9270,9270,9270,9270,0
|
|
20240509,184100,12649921880,9270,9270,9270,9270,44787
|
|
20240509,184000,12649921880,9270,9270,9270,9270,0
|
|
20240509,183900,12649921880,9270,9270,9270,9270,0
|
|
20240509,183800,12649921880,9270,9270,9270,9270,0
|
|
20240509,183700,12649921880,9270,9270,9270,9270,0
|
|
20240509,183600,12649921880,9270,9270,9270,9270,0
|
|
20240509,183500,12649921880,9270,9270,9270,9270,0
|
|
20240509,183400,12649921880,9270,9270,9270,9270,0
|
|
20240509,183300,12649921880,9270,9270,9270,9270,0
|
|
20240509,183200,12649921880,9270,9270,9270,9270,0
|
|
20240509,183100,12649921880,9270,9270,9270,9270,0
|
|
20240509,183000,12649921880,9270,9270,9270,9270,0
|
|
20240509,182900,12649921880,9270,9270,9270,9270,0
|
|
20240509,182800,12649921880,9270,9270,9270,9270,0
|
|
20240509,182700,12649921880,9270,9270,9270,9270,0
|
|
20240509,182600,12649921880,9270,9270,9270,9270,0
|
|
20240509,182500,12649921880,9270,9270,9270,9270,0
|
|
20240509,182400,12649921880,9270,9270,9270,9270,0
|
|
20240509,182300,12649921880,9270,9270,9270,9270,0
|
|
20240509,182200,12649921880,9270,9270,9270,9270,0
|
|
20240509,182100,12649921880,9270,9270,9270,9270,0
|
|
20240509,182000,12649921880,9270,9270,9270,9270,0
|
|
20240509,181900,12649921880,9270,9270,9270,9270,0
|
|
20240509,181800,12649921880,9270,9270,9270,9270,0
|
|
20240509,181700,12649921880,9270,9270,9270,9270,0
|
|
20240509,181600,12649921880,9270,9270,9270,9270,0
|
|
20240509,181500,12649921880,9270,9270,9270,9270,0
|
|
20240509,181400,12649921880,9270,9270,9270,9270,0
|
|
20240509,181300,12649921880,9270,9270,9270,9270,0
|
|
20240509,181200,12649921880,9270,9270,9270,9270,0
|
|
20240509,181100,12649921880,9270,9270,9270,9270,44787
|
|
20240509,181000,12649921880,9270,9270,9270,9270,0
|
|
20240509,180900,12649921880,9270,9270,9270,9270,0
|
|
20240509,180800,12649921880,9270,9270,9270,9270,0
|
|
20240509,180700,12649921880,9270,9270,9270,9270,0
|
|
20240509,180600,12649921880,9270,9270,9270,9270,0
|
|
20240509,180500,12649921880,9270,9270,9270,9270,0
|
|
20240509,180400,12649921880,9270,9270,9270,9270,0
|
|
20240509,180300,12649921880,9270,9270,9270,9270,0
|
|
20240509,180200,12649921880,9270,9270,9270,9270,0
|
|
20240509,180100,12649921880,9270,9270,9270,9270,0
|
|
20240509,180000,12649921880,9270,9270,9270,9270,0
|
|
20240509,175900,12649921880,9270,9270,9270,9270,0
|
|
20240509,175800,12649921880,9270,9270,9270,9270,0
|
|
20240509,175700,12649921880,9270,9270,9270,9270,0
|
|
20240509,175600,12649921880,9270,9270,9270,9270,0
|
|
20240509,175500,12649921880,9270,9270,9270,9270,0
|
|
20240509,175400,12649921880,9270,9270,9270,9270,0
|
|
20240509,175300,12649921880,9270,9270,9270,9270,0
|
|
20240509,175200,12649921880,9270,9270,9270,9270,0
|
|
20240509,175100,12649921880,9270,9270,9270,9270,0
|
|
20240509,175000,12649921880,9270,9270,9270,9270,0
|
|
20240509,174900,12649921880,9270,9270,9270,9270,0
|
|
20240509,174800,12649921880,9270,9270,9270,9270,0
|
|
20240509,174700,12649921880,9270,9270,9270,9270,0
|
|
20240509,174600,12649921880,9270,9270,9270,9270,0
|
|
20240509,174500,12649921880,9270,9270,9270,9270,0
|
|
20240509,174400,12649921880,9270,9270,9270,9270,0
|
|
20240509,174300,12649921880,9270,9270,9270,9270,0
|
|
20240509,174200,12649921880,9270,9270,9270,9270,0
|
|
20240509,174100,12649921880,9270,9270,9270,9270,44787
|
|
20240509,174000,12649921880,9270,9270,9270,9270,0
|
|
20240509,173900,12649921880,9270,9270,9270,9270,0
|
|
20240509,173800,12649921880,9270,9270,9270,9270,0
|
|
20240509,173700,12649921880,9270,9270,9270,9270,0
|
|
20240509,173600,12649921880,9270,9270,9270,9270,0
|
|
20240509,173500,12649921880,9270,9270,9270,9270,0
|
|
20240509,173400,12649921880,9270,9270,9270,9270,0
|
|
20240509,173300,12649921880,9270,9270,9270,9270,0
|
|
20240509,173200,12649921880,9270,9270,9270,9270,0
|
|
20240509,173100,12649921880,9270,9270,9270,9270,0
|
|
20240509,173000,12649921880,9270,9270,9270,9270,0
|
|
20240509,172900,12649921880,9270,9270,9270,9270,0
|
|
20240509,172800,12649921880,9270,9270,9270,9270,0
|
|
20240509,172700,12649921880,9270,9270,9270,9270,0
|
|
20240509,172600,12649921880,9270,9270,9270,9270,0
|
|
20240509,172500,12649921880,9270,9270,9270,9270,0
|
|
20240509,172400,12649921880,9270,9270,9270,9270,0
|
|
20240509,172300,12649921880,9270,9270,9270,9270,0
|
|
20240509,172200,12649921880,9270,9270,9270,9270,0
|
|
20240509,172100,12649921880,9270,9270,9270,9270,0
|
|
20240509,172000,12649921880,9270,9270,9270,9270,0
|
|
20240509,171900,12649921880,9270,9270,9270,9270,0
|
|
20240509,171800,12649921880,9270,9270,9270,9270,0
|
|
20240509,171700,12649921880,9270,9270,9270,9270,0
|
|
20240509,171600,12649921880,9270,9270,9270,9270,0
|
|
20240509,171500,12649921880,9270,9270,9270,9270,0
|
|
20240509,171400,12649921880,9270,9270,9270,9270,0
|
|
20240509,171300,12649921880,9270,9270,9270,9270,0
|
|
20240509,171200,12649921880,9270,9270,9270,9270,0
|
|
20240509,171100,12649921880,9270,9270,9270,9270,44787
|
|
20240509,171000,12649921880,9270,9270,9270,9270,0
|
|
20240509,170900,12649921880,9270,9270,9270,9270,0
|
|
20240509,170800,12649921880,9270,9270,9270,9270,0
|
|
20240509,170700,12649921880,9270,9270,9270,9270,0
|
|
20240509,170600,12649921880,9270,9270,9270,9270,0
|
|
20240509,170500,12649921880,9270,9270,9270,9270,0
|
|
20240509,170400,12649921880,9270,9270,9270,9270,0
|
|
20240509,170300,12649921880,9270,9270,9270,9270,0
|
|
20240509,170200,12649921880,9270,9270,9270,9270,0
|
|
20240509,170100,12649921880,9270,9270,9270,9270,0
|
|
20240509,170000,12649921880,9270,9270,9270,9270,0
|
|
20240509,165900,12649921880,9270,9270,9270,9270,0
|
|
20240509,165800,12649921880,9270,9270,9270,9270,0
|
|
20240509,165700,12649921880,9270,9270,9270,9270,0
|
|
20240509,165600,12649921880,9270,9270,9270,9270,0
|
|
20240509,165500,12649921880,9270,9270,9270,9270,0
|
|
20240509,165400,12649921880,9270,9270,9270,9270,0
|
|
20240509,165300,12649921880,9270,9270,9270,9270,0
|
|
20240509,165200,12649921880,9270,9270,9270,9270,0
|
|
20240509,165100,12649921880,9270,9270,9270,9270,0
|
|
20240509,165000,12649921880,9270,9270,9270,9270,0
|
|
20240509,164900,12649921880,9270,9270,9270,9270,0
|
|
20240509,164800,12649921880,9270,9270,9270,9270,0
|
|
20240509,164700,12649921880,9270,9270,9270,9270,0
|
|
20240509,164600,12649921880,9270,9270,9270,9270,0
|
|
20240509,164500,12649921880,9270,9270,9270,9270,0
|
|
20240509,164400,12649921880,9270,9270,9270,9270,0
|
|
20240509,164300,12649921880,9270,9270,9270,9270,0
|
|
20240509,164200,12649921880,9270,9270,9270,9270,0
|
|
20240509,164100,12649921880,9270,9270,9270,9270,44787
|
|
20240509,164000,12649921880,9270,9270,9270,9270,0
|
|
20240509,163900,12649921880,9270,9270,9270,9270,0
|
|
20240509,163800,12649921880,9270,9270,9270,9270,0
|
|
20240509,163700,12649921880,9270,9270,9270,9270,0
|
|
20240509,163600,12649921880,9270,9270,9270,9270,0
|
|
20240509,163500,12649921880,9270,9270,9270,9270,0
|
|
20240509,163400,12649921880,9270,9270,9270,9270,0
|
|
20240509,163300,12649921880,9270,9270,9270,9270,0
|
|
20240509,163200,12649921880,9270,9270,9270,9270,0
|
|
20240509,163100,12649921880,9270,9270,9270,9270,0
|
|
20240509,163000,12649921880,9270,9270,9270,9270,0
|
|
20240509,162900,12649921880,9270,9270,9270,9270,0
|
|
20240509,162800,12649921880,9270,9270,9270,9270,0
|
|
20240509,162700,12649921880,9270,9270,9270,9270,0
|
|
20240509,162600,12649921880,9270,9270,9270,9270,0
|
|
20240509,162500,12649921880,9270,9270,9270,9270,0
|
|
20240509,162400,12649921880,9270,9270,9270,9270,0
|
|
20240509,162300,12649921880,9270,9270,9270,9270,0
|
|
20240509,162200,12649921880,9270,9270,9270,9270,0
|
|
20240509,162100,12649921880,9270,9270,9270,9270,0
|
|
20240509,162000,12649921880,9270,9270,9270,9270,0
|
|
20240509,161900,12649921880,9270,9270,9270,9270,0
|
|
20240509,161800,12649921880,9270,9270,9270,9270,0
|
|
20240509,161700,12649921880,9270,9270,9270,9270,0
|
|
20240509,161600,12649921880,9270,9270,9270,9270,0
|
|
20240509,161500,12649921880,9270,9270,9270,9270,0
|
|
20240509,161400,12649921880,9270,9270,9270,9270,0
|
|
20240509,161300,12649921880,9270,9270,9270,9270,0
|
|
20240509,161200,12649921880,9270,9270,9270,9270,0
|
|
20240509,161100,12649921880,9270,9270,9270,9270,44787
|
|
20240509,161000,12649921880,9270,9270,9270,9270,0
|
|
20240509,160900,12649921880,9270,9270,9270,9270,0
|
|
20240509,160800,12649921880,9270,9270,9270,9270,0
|
|
20240509,160700,12649921880,9270,9270,9270,9270,0
|
|
20240509,160600,12649921880,9270,9270,9270,9270,0
|
|
20240509,160500,12649921880,9270,9270,9270,9270,0
|
|
20240509,160400,12649921880,9270,9270,9270,9270,0
|
|
20240509,160300,12649921880,9270,9270,9270,9270,0
|
|
20240509,160200,12649921880,9270,9270,9270,9270,0
|
|
20240509,160100,12649921880,9270,9270,9270,9270,0
|
|
20240509,160000,12649921880,9270,9270,9270,9270,0
|
|
20240509,155900,12649921880,9270,9270,9270,9270,0
|
|
20240509,155800,12649921880,9270,9270,9270,9270,0
|
|
20240509,155700,12649921880,9270,9270,9270,9270,0
|
|
20240509,155600,12649921880,9270,9270,9270,9270,0
|
|
20240509,155500,12649921880,9270,9270,9270,9270,0
|
|
20240509,155400,12649921880,9270,9270,9270,9270,0
|
|
20240509,155300,12649921880,9270,9270,9270,9270,0
|
|
20240509,155200,12649921880,9270,9270,9270,9270,0
|
|
20240509,155100,12649921880,9270,9270,9270,9270,0
|
|
20240509,155000,12649921880,9270,9270,9270,9270,0
|
|
20240509,154900,12649921880,9270,9270,9270,9270,0
|
|
20240509,154800,12649921880,9270,9270,9270,9270,0
|
|
20240509,154700,12649921880,9270,9270,9270,9270,0
|
|
20240509,154600,12649921880,9270,9270,9270,9270,0
|
|
20240509,154500,12649921880,9270,9270,9270,9270,0
|
|
20240509,154400,12649921880,9270,9270,9270,9270,0
|
|
20240509,154300,12649921880,9270,9270,9270,9270,0
|
|
20240509,154200,12649921880,9270,9270,9270,9270,0
|
|
20240509,154100,12649921880,9270,9270,9270,9270,44787
|
|
20240509,154000,12649921880,9270,9270,9270,9270,0
|
|
20240509,153900,12649921880,9270,9270,9270,9270,0
|
|
20240509,153800,12649921880,9270,9270,9270,9270,0
|
|
20240509,153700,12649921880,9270,9270,9270,9270,0
|
|
20240509,153600,12649921880,9270,9270,9270,9270,0
|
|
20240509,153500,12649921880,9270,9270,9270,9270,0
|
|
20240509,153400,12649921880,9270,9270,9270,9270,0
|
|
20240509,153300,12649921880,9270,9270,9270,9270,0
|
|
20240509,153200,12649921880,9270,9270,9270,9270,0
|
|
20240509,153100,12649921880,9270,9270,9270,9270,0
|
|
20240509,153000,12649921880,9270,9270,9270,9270,44787
|
|
20240509,152900,12234746390,9270,9270,9270,9270,0
|
|
20240509,152800,12234746390,9270,9270,9270,9270,0
|
|
20240509,152700,12234746390,9270,9270,9270,9270,0
|
|
20240509,152600,12234746390,9270,9270,9270,9270,0
|
|
20240509,152500,12234746390,9270,9270,9270,9270,0
|
|
20240509,152400,12234746390,9270,9270,9270,9270,0
|
|
20240509,152300,12234746390,9270,9270,9270,9270,0
|
|
20240509,152200,12234746390,9270,9270,9270,9270,0
|
|
20240509,152100,12234746390,9270,9270,9270,9270,0
|
|
20240509,152000,12234746390,9270,9270,9270,9270,0
|
|
20240509,151900,12234746390,9270,9330,9350,9260,38433
|
|
20240509,151800,11876970470,9340,9310,9350,9310,25161
|
|
20240509,151700,11642127830,9320,9310,9330,9300,27298
|
|
20240509,151600,11387917770,9320,9300,9340,9270,17231
|
|
20240509,151500,11227493740,9310,9340,9360,9280,34675
|
|
20240509,151400,10903657210,9350,9350,9380,9310,56721
|
|
20240509,151300,10373531920,9350,9240,9360,9220,86406
|
|
20240509,151200,9569493420,9240,9130,9240,9120,54495
|
|
20240509,151100,9068711560,9120,9100,9120,9100,5266
|
|
20240509,151000,9020726170,9090,9100,9110,9090,1173
|
|
20240509,150900,9010051830,9110,9100,9110,9100,3115
|
|
20240509,150800,8981705230,9100,9090,9100,9090,1266
|
|
20240509,150700,8970185580,9090,9090,9100,9080,2259
|
|
20240509,150600,8949641700,9090,9090,9110,9090,2051
|
|
20240509,150500,8930979790,9100,9090,9100,9070,2200
|
|
20240509,150400,8910983290,9100,9110,9110,9060,1936
|
|
20240509,150300,8893371270,9100,9060,9100,9060,10320
|
|
20240509,150200,8799530120,9040,9050,9090,9030,5885
|
|
20240509,150100,8746136580,9050,9060,9060,9050,1028
|
|
20240509,150000,8736822930,9060,9050,9070,9050,2049
|
|
20240509,145900,8718252590,9050,9040,9050,9040,1661
|
|
20240509,145800,8703229230,9040,9040,9040,9040,5
|
|
20240509,145700,8703184030,9040,9040,9040,9030,35
|
|
20240509,145600,8702867780,9030,9030,9040,9030,245
|
|
20240509,145500,8700655270,9020,9010,9030,9010,453
|
|
20240509,145400,8696568350,9010,9030,9030,9010,610
|
|
20240509,145300,8691069150,9040,9030,9050,9030,488
|
|
20240509,145200,8686660110,9030,9010,9030,9010,343
|
|
20240509,145100,8683565260,9020,9030,9040,9020,1275
|
|
20240509,145000,8672060820,9030,9030,9030,9030,480
|
|
20240509,144900,8667726420,9030,9050,9050,9030,240
|
|
20240509,144800,8665554820,9050,9050,9060,9050,1030
|
|
20240509,144700,8656231300,9050,9030,9050,9030,901
|
|
20240509,144600,8648083160,9030,9030,9030,9030,772
|
|
20240509,144500,8641112000,9030,9030,9030,9030,16
|
|
20240509,144400,8640967520,9030,9010,9030,9010,2864
|
|
20240509,144300,8615137200,9020,9010,9020,9010,1086
|
|
20240509,144200,8605351990,9000,9000,9000,9000,555
|
|
20240509,144100,8600356990,9010,9010,9010,9010,1
|
|
20240509,144000,8600347980,9010,9000,9010,9000,601
|
|
20240509,143900,8594937890,9010,9000,9010,9000,567
|
|
20240509,143800,8589834880,9000,9000,9000,8990,104
|
|
20240509,143700,8588899390,9000,8990,9000,8990,118
|
|
20240509,143600,8587838540,8990,8990,8990,8990,1235
|
|
20240509,143500,8576735890,8990,8990,8990,8990,492
|
|
20240509,143400,8572312810,8990,8980,8990,8980,53
|
|
20240509,143300,8571836590,8990,8990,8990,8990,1
|
|
20240509,143200,8571827600,8990,9000,9000,8990,3275
|
|
20240509,143100,8542382970,9020,9000,9020,9000,112
|
|
20240509,143000,8541372970,9020,9000,9020,8990,774
|
|
20240509,142900,8534405350,9000,9000,9000,9000,425
|
|
20240509,142800,8530580350,9000,9000,9020,9000,469
|
|
20240509,142700,8526353510,9000,9040,9040,9000,948
|
|
20240509,142600,8517818260,9020,9020,9040,9020,674
|
|
20240509,142500,8511738000,9020,9040,9040,9020,102
|
|
20240509,142400,8510816720,9050,9030,9050,9020,951
|
|
20240509,142300,8502229490,9020,9050,9060,9020,1181
|
|
20240509,142200,8491542070,9020,9030,9040,9020,1429
|
|
20240509,142100,8478628200,9020,9020,9020,9020,398
|
|
20240509,142000,8475038240,9020,9020,9020,9020,111
|
|
20240509,141900,8474037020,9020,9030,9030,9020,65
|
|
20240509,141800,8473450220,9030,9030,9030,9030,2
|
|
20240509,141700,8473432160,9030,9000,9030,9000,520
|
|
20240509,141600,8468740110,9020,9000,9020,8990,228
|
|
20240509,141500,8466686520,9000,9000,9020,9000,5499
|
|
20240509,141400,8417195450,9000,9000,9000,9000,407
|
|
20240509,141300,8413532450,9000,9010,9010,9000,830
|
|
20240509,141200,8406058550,9010,9010,9010,9010,1376
|
|
20240509,141100,8393660790,9010,9020,9020,9010,1691
|
|
20240509,141000,8378412870,9020,9030,9030,9020,1336
|
|
20240509,140900,8366361990,9030,9030,9030,9030,0
|
|
20240509,140800,8366361990,9030,9030,9030,9020,164
|
|
20240509,140700,8364881170,9030,9030,9030,9030,464
|
|
20240509,140600,8360691250,9020,9020,9020,9020,0
|
|
20240509,140500,8360691250,9020,9020,9020,9020,221
|
|
20240509,140400,8358697830,9020,9030,9030,9020,711
|
|
20240509,140300,8352280550,9040,9040,9040,9040,10
|
|
20240509,140200,8352190150,9040,9040,9040,9040,350
|
|
20240509,140100,8349026150,9040,9040,9050,9040,510
|
|
20240509,140000,8344415700,9040,9040,9040,9040,34
|
|
20240509,135900,8344108340,9040,9040,9040,9040,339
|
|
20240509,135800,8341043780,9040,9040,9040,9040,304
|
|
20240509,135700,8338295620,9040,9030,9040,9030,143
|
|
20240509,135600,8337002930,9030,9030,9040,9030,462
|
|
20240509,135500,8332831050,9030,9030,9030,9020,784
|
|
20240509,135400,8325751620,9030,9030,9030,9020,17
|
|
20240509,135300,8325598190,9030,9020,9030,9020,50
|
|
20240509,135200,8325147100,9020,9020,9020,9020,51
|
|
20240509,135100,8324687080,9020,9030,9030,9020,1655
|
|
20240509,135000,8309752190,9030,9030,9030,9030,33
|
|
20240509,134900,8309454200,9030,9040,9040,9030,35
|
|
20240509,134800,8309137900,9040,9040,9040,9040,206
|
|
20240509,134700,8307275660,9040,9030,9040,9030,126
|
|
20240509,134600,8306137870,9030,9030,9030,9030,1027
|
|
20240509,134500,8296864060,9020,9020,9020,9000,1699
|
|
20240509,134400,8281556490,9000,9000,9000,9000,119
|
|
20240509,134300,8280485490,9010,9010,9010,9000,95
|
|
20240509,134200,8279629590,9010,9010,9010,9010,133
|
|
20240509,134100,8278431260,9010,9020,9020,9000,532
|
|
20240509,134000,8273642200,9020,9020,9020,9020,95
|
|
20240509,133900,8272785300,9020,9020,9020,9020,289
|
|
20240509,133800,8270178520,9010,9010,9010,9010,265
|
|
20240509,133700,8267790870,9010,9010,9010,9000,460
|
|
20240509,133600,8263646320,9000,9000,9000,9000,52
|
|
20240509,133500,8263178320,9000,9000,9000,9000,8
|
|
20240509,133400,8263106320,9000,9010,9010,9000,386
|
|
20240509,133300,8259632300,9000,9010,9010,9000,427
|
|
20240509,133200,8255785430,9010,9010,9020,9010,34
|
|
20240509,133100,8255478870,9010,9010,9010,9000,86
|
|
20240509,133000,8254704520,9010,9010,9010,9000,2108
|
|
20240509,132900,8235731350,9010,9020,9020,9010,356
|
|
20240509,132800,8232523780,9020,9010,9020,9010,395
|
|
20240509,132700,8228963380,9000,9010,9010,9000,682
|
|
20240509,132600,8222821560,9010,9010,9020,9000,7765
|
|
20240509,132500,8152881210,9010,9030,9030,9010,394
|
|
20240509,132400,8149327300,9020,9040,9040,9020,204
|
|
20240509,132300,8147487160,9020,9040,9040,9020,222
|
|
20240509,132200,8145484680,9040,9020,9040,9020,11
|
|
20240509,132100,8145385260,9020,9030,9030,9020,1595
|
|
20240509,132000,8130989030,9030,9030,9030,9030,28
|
|
20240509,131900,8130736190,9020,9020,9020,9020,180
|
|
20240509,131800,8129112590,9020,9040,9040,9020,66
|
|
20240509,131700,8128517080,9020,9030,9030,9020,291
|
|
20240509,131600,8125890350,9020,9020,9020,9020,0
|
|
20240509,131500,8125890350,9020,9020,9020,9020,200
|
|
20240509,131400,8124086350,9020,9020,9020,9020,101
|
|
20240509,131300,8123175330,9020,9030,9030,9020,1824
|
|
20240509,131200,8106719610,9030,9020,9030,9020,303
|
|
20240509,131100,8103983550,9020,9020,9020,9020,55
|
|
20240509,131000,8103487450,9010,9010,9010,9010,0
|
|
20240509,130900,8103487450,9010,9010,9010,9010,42
|
|
20240509,130800,8103109030,9020,9010,9020,9010,23
|
|
20240509,130700,8102901590,9010,9010,9010,9010,20
|
|
20240509,130600,8102721390,9010,9010,9010,9010,234
|
|
20240509,130500,8100613050,9010,9010,9010,9010,0
|
|
20240509,130400,8100613050,9010,9010,9010,9010,72
|
|
20240509,130300,8099964330,9010,9010,9010,9010,660
|
|
20240509,130200,8094017730,9020,9010,9020,9010,395
|
|
20240509,130100,8090458680,9010,9010,9010,9010,232
|
|
20240509,130000,8088368360,9010,9020,9020,9010,98
|
|
20240509,125900,8087485360,9010,9010,9010,9010,193
|
|
20240509,125800,8085746430,9010,9020,9020,9010,132
|
|
20240509,125700,8084557090,9020,9020,9030,9020,97
|
|
20240509,125600,8083682050,9030,9020,9030,9020,178
|
|
20240509,125500,8082076480,9030,9040,9040,9030,4
|
|
20240509,125400,8082040330,9040,9040,9040,9030,34
|
|
20240509,125300,8081733070,9040,9010,9040,9010,2045
|
|
20240509,125200,8063273960,9010,9010,9010,9000,1298
|
|
20240509,125100,8051586850,9010,9010,9010,9010,6
|
|
20240509,125000,8051532790,9010,9010,9010,9000,2656
|
|
20240509,124900,8027627700,9010,9000,9010,9000,103
|
|
20240509,124800,8026700200,9000,9010,9010,9000,748
|
|
20240509,124700,8019967200,9010,9000,9010,9000,268
|
|
20240509,124600,8017553550,9010,9010,9010,9010,590
|
|
20240509,124500,8012237650,9010,9010,9010,9000,1011
|
|
20240509,124400,8003132890,9010,9000,9010,9000,148
|
|
20240509,124300,8001800600,9010,9000,9010,9000,271
|
|
20240509,124200,7999360600,9000,9000,9000,9000,320
|
|
20240509,124100,7996480600,9000,8990,9000,8990,565
|
|
20240509,124000,7991401100,8990,9000,9000,8990,1913
|
|
20240509,123900,7974194470,9010,9010,9010,9010,907
|
|
20240509,123800,7966022400,9010,9010,9010,9010,62
|
|
20240509,123700,7965463780,9010,9010,9020,9010,287
|
|
20240509,123600,7962877900,9010,9010,9010,9010,18
|
|
20240509,123500,7962715720,9010,9010,9010,9010,6
|
|
20240509,123400,7962661660,9010,9010,9010,9010,220
|
|
20240509,123300,7960679460,9020,9000,9020,9000,32
|
|
20240509,123200,7960391240,9000,9010,9010,9000,2855
|
|
20240509,123100,7934692720,9010,9010,9010,9010,849
|
|
20240509,123000,7927043230,9020,9030,9030,9010,1054
|
|
20240509,122900,7917538550,9010,9010,9010,9010,189
|
|
20240509,122800,7915835660,9010,9000,9010,9000,182
|
|
20240509,122700,7914197130,9010,9010,9010,9000,283
|
|
20240509,122600,7911648820,9010,9000,9010,9000,705
|
|
20240509,122500,7905303320,9010,9020,9030,9010,4204
|
|
20240509,122400,7867383570,9020,9020,9020,9020,55
|
|
20240509,122300,7866887470,9020,9030,9040,9020,205
|
|
20240509,122200,7865035570,9040,9040,9040,9040,5
|
|
20240509,122100,7864990370,9040,9040,9040,9040,1
|
|
20240509,122000,7864981330,9040,9040,9040,9040,12
|
|
20240509,121900,7864872850,9040,9040,9040,9040,43
|
|
20240509,121800,7864484130,9040,9020,9040,9020,4041
|
|
20240509,121700,7827994410,9020,9020,9020,9000,254
|
|
20240509,121600,7825704360,9030,9000,9030,9000,3359
|
|
20240509,121500,7795470060,8990,8990,9000,8990,273
|
|
20240509,121400,7793013580,8990,8990,8990,8990,155
|
|
20240509,121300,7791620130,8990,8990,9000,8990,525
|
|
20240509,121200,7786900170,8990,8990,9000,8990,740
|
|
20240509,121100,7780246660,8990,9000,9000,8990,676
|
|
20240509,121000,7774169400,9000,9000,9000,8990,534
|
|
20240509,120900,7769366940,8990,9030,9030,8990,13388
|
|
20240509,120800,7648729380,9030,9040,9040,9030,64
|
|
20240509,120700,7648151440,9040,9040,9040,9040,3
|
|
20240509,120600,7648124320,9040,9040,9050,9040,958
|
|
20240509,120500,7639462380,9040,9040,9040,9040,50
|
|
20240509,120400,7639010380,9060,9060,9060,9060,546
|
|
20240509,120300,7634063620,9060,9060,9060,9060,60
|
|
20240509,120200,7633520020,9060,9040,9060,9040,165
|
|
20240509,120100,7632026770,9030,9070,9090,9030,2206
|
|
20240509,120000,7612050080,9070,9030,9070,9030,723
|
|
20240509,115900,7605504970,9030,9040,9050,9030,1384
|
|
20240509,115800,7592992200,9050,9040,9050,9040,123
|
|
20240509,115700,7591879060,9040,9040,9040,9040,6
|
|
20240509,115600,7591824820,9040,9050,9050,9040,748
|
|
20240509,115500,7585055830,9050,9030,9050,9030,4104
|
|
20240509,115400,7547939930,9040,9030,9040,9030,352
|
|
20240509,115300,7544760250,9030,9030,9030,9030,230
|
|
20240509,115200,7542683350,9030,9030,9040,9030,227
|
|
20240509,115100,7540632520,9040,9020,9040,9020,1198
|
|
20240509,115000,7529811300,9020,9030,9040,9020,1804
|
|
20240509,114900,7513521990,9030,9040,9040,9030,277
|
|
20240509,114800,7511018190,9040,9050,9050,9040,648
|
|
20240509,114700,7505154040,9050,9050,9050,9050,0
|
|
20240509,114600,7505154040,9050,9060,9060,9050,1674
|
|
20240509,114500,7490004320,9050,9040,9050,9040,189
|
|
20240509,114400,7488295660,9050,9080,9080,9030,4107
|
|
20240509,114300,7451145000,9070,9060,9070,9060,538
|
|
20240509,114200,7446265600,9050,9030,9050,9030,934
|
|
20240509,114100,7437816240,9030,9050,9060,9030,3033
|
|
20240509,114000,7410382700,9050,9050,9050,9050,83
|
|
20240509,113900,7409631550,9070,9050,9070,9050,557
|
|
20240509,113800,7404589200,9050,9050,9050,9040,141
|
|
20240509,113700,7403313220,9040,9040,9050,9040,187
|
|
20240509,113600,7401622320,9050,9060,9070,9030,2517
|
|
20240509,113500,7378868160,9050,9050,9050,9050,5167
|
|
20240509,113400,7332106810,9050,9050,9060,9050,2273
|
|
20240509,113300,7311530640,9050,9070,9070,9050,3314
|
|
20240509,113200,7281506620,9060,9080,9080,9060,2669
|
|
20240509,113100,7257310900,9080,9090,9100,9080,233
|
|
20240509,113000,7255191840,9090,9080,9090,9080,684
|
|
20240509,112900,7248978390,9090,9070,9100,9070,2144
|
|
20240509,112800,7229531050,9070,9080,9080,9070,5766
|
|
20240509,112700,7177208670,9080,9090,9090,9070,1053
|
|
20240509,112600,7167647750,9090,9090,9090,9090,227
|
|
20240509,112500,7165584320,9090,9090,9090,9080,586
|
|
20240509,112400,7160261360,9080,9090,9090,9070,425
|
|
20240509,112300,7156402280,9090,9080,9090,9070,1566
|
|
20240509,112200,7142178000,9080,9090,9090,9080,2092
|
|
20240509,112100,7123169880,9090,9100,9100,9090,857
|
|
20240509,112000,7115375120,9100,9100,9100,9100,69
|
|
20240509,111900,7114747220,9100,9090,9110,9090,272
|
|
20240509,111800,7112270880,9100,9100,9100,9100,237
|
|
20240509,111700,7110114180,9100,9110,9110,9090,1307
|
|
20240509,111600,7098223380,9110,9110,9110,9110,801
|
|
20240509,111500,7090926270,9110,9100,9110,9100,751
|
|
20240509,111400,7084088170,9110,9100,9110,9100,741
|
|
20240509,111300,7077344050,9110,9100,9110,9100,666
|
|
20240509,111200,7071278100,9100,9100,9110,9100,435
|
|
20240509,111100,7067319590,9100,9090,9100,9090,226
|
|
20240509,111000,7065263880,9100,9100,9100,9090,561
|
|
20240509,110900,7060161770,9090,9100,9100,9090,1352
|
|
20240509,110800,7047862260,9110,9110,9110,9110,268
|
|
20240509,110700,7045420780,9110,9120,9120,9110,1624
|
|
20240509,110600,7030614670,9120,9110,9120,9110,310
|
|
20240509,110500,7027788670,9110,9100,9110,9090,1956
|
|
20240509,110400,7009999270,9110,9090,9110,9080,2455
|
|
20240509,110300,6987667520,9090,9090,9090,9070,239
|
|
20240509,110200,6985495390,9070,9080,9080,9070,1396
|
|
20240509,110100,6972825950,9080,9070,9090,9070,1041
|
|
20240509,110000,6963372080,9070,9090,9090,9060,701
|
|
20240509,105900,6957013750,9090,9090,9090,9060,2404
|
|
20240509,105800,6935188990,9090,9080,9100,9080,525
|
|
20240509,105700,6930418120,9100,9130,9130,9090,922
|
|
20240509,105600,6922028930,9140,9110,9140,9060,7806
|
|
20240509,105500,6851024320,9110,9100,9130,9100,359
|
|
20240509,105400,6847755490,9100,9140,9140,9100,10008
|
|
20240509,105300,6756468040,9130,9140,9150,9130,3810
|
|
20240509,105200,6721635050,9150,9150,9150,9130,2854
|
|
20240509,105100,6695547900,9150,9130,9150,9130,3893
|
|
20240509,105000,6659948550,9120,9130,9140,9120,1993
|
|
20240509,104900,6641749670,9140,9100,9140,9090,3021
|
|
20240509,104800,6614227550,9100,9080,9100,9070,2154
|
|
20240509,104700,6594639700,9060,9060,9080,9050,3624
|
|
20240509,104600,6561815280,9050,9060,9080,9050,4144
|
|
20240509,104500,6524273980,9060,9090,9090,9060,9569
|
|
20240509,104400,6437468420,9080,9090,9090,9080,2278
|
|
20240509,104300,6416765950,9090,9110,9110,9090,4548
|
|
20240509,104200,6375398620,9100,9120,9130,9100,5694
|
|
20240509,104100,6323535720,9110,9130,9140,9110,7328
|
|
20240509,104000,6256675040,9140,9140,9160,9130,1475
|
|
20240509,103900,6243186360,9150,9150,9170,9150,6387
|
|
20240509,103800,6184673060,9140,9140,9150,9130,1679
|
|
20240509,103700,6169329080,9130,9140,9140,9130,1746
|
|
20240509,103600,6153385320,9140,9150,9150,9130,1447
|
|
20240509,103500,6140159250,9150,9140,9150,9130,7559
|
|
20240509,103400,6071048060,9150,9160,9160,9140,3493
|
|
20240509,103300,6039079880,9160,9170,9190,9160,9318
|
|
20240509,103200,5953631700,9170,9160,9170,9150,2047
|
|
20240509,103100,5934879990,9160,9120,9170,9110,1821
|
|
20240509,103000,5918219730,9110,9110,9120,9110,9487
|
|
20240509,102900,5831793140,9120,9140,9140,9120,6680
|
|
20240509,102800,5770830210,9130,9170,9170,9130,9391
|
|
20240509,102700,5684915410,9160,9170,9180,9150,6091
|
|
20240509,102600,5629091120,9170,9160,9170,9150,2152
|
|
20240509,102500,5609380970,9170,9150,9190,9140,7812
|
|
20240509,102400,5537710400,9130,9140,9160,9130,7128
|
|
20240509,102300,5472461650,9150,9140,9160,9130,2686
|
|
20240509,102200,5447906480,9140,9160,9200,9140,31936
|
|
20240509,102100,5154737220,9160,9110,9160,9110,14962
|
|
20240509,102000,5018058400,9110,9110,9120,9110,6747
|
|
20240509,101900,4956548760,9110,9110,9120,9110,3069
|
|
20240509,101800,4928589170,9110,9100,9110,9090,4315
|
|
20240509,101700,4889333850,9090,9110,9120,9070,8819
|
|
20240509,101600,4809128120,9120,9080,9130,9080,9549
|
|
20240509,101500,4722098580,9100,9070,9100,9070,3626
|
|
20240509,101400,4689179990,9100,9090,9100,9070,7116
|
|
20240509,101300,4624531470,9100,9110,9110,9080,3503
|
|
20240509,101200,4592672830,9100,9090,9110,9080,7580
|
|
20240509,101100,4523672240,9100,9100,9130,9060,13463
|
|
20240509,101000,4401315710,9100,9160,9170,9100,21831
|
|
20240509,100900,4201887040,9160,9130,9170,9080,33291
|
|
20240509,100800,3898221380,9120,8970,9140,8970,71056
|
|
20240509,100700,3253735660,8970,9000,9000,8960,4147
|
|
20240509,100600,3216494310,8990,8990,8990,8990,1150
|
|
20240509,100500,3206155810,8990,8980,8990,8970,697
|
|
20240509,100400,3199900850,8980,9000,9000,8980,1094
|
|
20240509,100300,3190068900,9000,9000,9010,9000,1427
|
|
20240509,100200,3177225430,9000,9010,9010,8990,3272
|
|
20240509,100100,3147779890,9000,9010,9010,9000,2070
|
|
20240509,100000,3129132610,9010,9010,9020,9000,5016
|
|
20240509,095900,3083939830,9010,9010,9010,9000,2827
|
|
20240509,095800,3058470190,9010,9000,9010,9000,7398
|
|
20240509,095700,2991817650,9000,8960,9000,8960,2479
|
|
20240509,095600,2969545090,8960,8940,8960,8940,1286
|
|
20240509,095500,2958043330,8950,8960,8980,8950,2611
|
|
20240509,095400,2934663690,8950,8940,9000,8940,7052
|
|
20240509,095300,2871292090,8940,8950,8950,8940,3559
|
|
20240509,095200,2839450170,8950,8950,8950,8950,682
|
|
20240509,095100,2833346270,8960,8980,8980,8960,4947
|
|
20240509,095000,2788998180,8990,8990,8990,8980,3720
|
|
20240509,094900,2755562990,9000,8980,9000,8980,622
|
|
20240509,094800,2749971440,8980,8980,8990,8970,1961
|
|
20240509,094700,2732356230,8980,8990,9000,8980,3126
|
|
20240509,094600,2704271640,8990,9030,9030,8990,7764
|
|
20240509,094500,2634397760,9020,9040,9040,9020,5123
|
|
20240509,094400,2588121500,9030,9000,9030,9000,7112
|
|
20240509,094300,2523970230,9000,9000,9010,9000,4724
|
|
20240509,094200,2481447440,9000,9000,9000,8960,4739
|
|
20240509,094100,2438867040,9000,8990,9030,8990,5370
|
|
20240509,094000,2390471290,9000,9030,9030,8990,21340
|
|
20240509,093900,2198202300,9030,8960,9040,8950,27130
|
|
20240509,093800,1953797350,8960,8960,8960,8960,831
|
|
20240509,093700,1946351590,8960,8950,8960,8940,2368
|
|
20240509,093600,1925173420,8960,8960,8960,8960,708
|
|
20240509,093500,1918829740,8950,8960,8980,8950,3529
|
|
20240509,093400,1887220060,8970,8960,8970,8960,523
|
|
20240509,093300,1882532890,8960,8960,8970,8950,685
|
|
20240509,093200,1876395170,8960,8950,8970,8950,712
|
|
20240509,093100,1870019370,8950,8940,8950,8940,2122
|
|
20240509,093000,1851046950,8940,8940,8940,8930,9
|
|
20240509,092900,1850966520,8950,8920,8950,8920,1106
|
|
20240509,092800,1841100920,8920,8930,8930,8920,2724
|
|
20240509,092700,1816800810,8930,8960,8970,8920,10039
|
|
20240509,092600,1727133100,8970,8950,8970,8950,1077
|
|
20240509,092500,1717486440,8950,8950,8960,8940,1799
|
|
20240509,092400,1701391320,8950,8950,8960,8940,2788
|
|
20240509,092300,1676440360,8960,8970,8970,8950,3045
|
|
20240509,092200,1649150020,8960,8970,8970,8960,1678
|
|
20240509,092100,1634101250,8970,8970,9000,8970,2198
|
|
20240509,092000,1614352480,8970,8940,8980,8940,2550
|
|
20240509,091900,1591491550,8950,8940,8960,8940,9486
|
|
20240509,091800,1506589630,8940,8940,8940,8930,3576
|
|
20240509,091700,1474630850,8940,8950,8950,8940,3705
|
|
20240509,091600,1441497020,8950,8970,8970,8950,1935
|
|
20240509,091500,1424167330,8970,8960,8980,8960,2257
|
|
20240509,091400,1403943920,8960,8960,8980,8960,2004
|
|
20240509,091300,1385977570,8960,8960,8970,8950,2531
|
|
20240509,091200,1363299670,8970,9000,9000,8970,5769
|
|
20240509,091100,1311469000,9010,9010,9010,8990,1146
|
|
20240509,091000,1301151400,9010,8990,9010,8970,7231
|
|
20240509,090900,1236066930,8990,8950,9000,8950,2799
|
|
20240509,090800,1210921970,8960,8940,8960,8930,3244
|
|
20240509,090700,1181907680,8940,9000,9000,8940,6584
|
|
20240509,090600,1122821730,9000,8990,9010,8990,3847
|
|
20240509,090500,1088196670,8990,9030,9030,8990,13442
|
|
20240509,090400,966959070,9030,9020,9050,8990,28059
|
|
20240509,090300,713977250,9020,8990,9020,8980,15953
|
|
20240509,090200,570283970,8990,8980,9020,8930,30199
|
|
20240509,090100,299466430,8970,8930,8970,8900,15181
|
|
20240509,090000,163783370,8930,8950,8950,8930,18309
|