579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,183600,494409470,10080,10080,10080,10080,155
|
|
20240509,183500,494409470,10080,10080,10080,10080,0
|
|
20240509,183400,494409470,10080,10080,10080,10080,0
|
|
20240509,183300,494409470,10080,10080,10080,10080,0
|
|
20240509,183200,494409470,10080,10080,10080,10080,0
|
|
20240509,183100,494409470,10080,10080,10080,10080,0
|
|
20240509,183000,494409470,10080,10080,10080,10080,0
|
|
20240509,182900,494409470,10080,10080,10080,10080,0
|
|
20240509,182800,494409470,10080,10080,10080,10080,0
|
|
20240509,182700,494409470,10080,10080,10080,10080,0
|
|
20240509,182600,494409470,10080,10080,10080,10080,0
|
|
20240509,182500,494409470,10080,10080,10080,10080,0
|
|
20240509,182400,494409470,10080,10080,10080,10080,0
|
|
20240509,182300,494409470,10080,10080,10080,10080,0
|
|
20240509,182200,494409470,10080,10080,10080,10080,0
|
|
20240509,182100,494409470,10080,10080,10080,10080,0
|
|
20240509,182000,494409470,10080,10080,10080,10080,0
|
|
20240509,181900,494409470,10080,10080,10080,10080,0
|
|
20240509,181800,494409470,10080,10080,10080,10080,0
|
|
20240509,181700,494409470,10080,10080,10080,10080,0
|
|
20240509,181600,494409470,10080,10080,10080,10080,0
|
|
20240509,181500,494409470,10080,10080,10080,10080,0
|
|
20240509,181400,494409470,10080,10080,10080,10080,0
|
|
20240509,181300,494409470,10080,10080,10080,10080,0
|
|
20240509,181200,494409470,10080,10080,10080,10080,0
|
|
20240509,181100,494409470,10080,10080,10080,10080,0
|
|
20240509,181000,494409470,10080,10080,10080,10080,0
|
|
20240509,180900,494409470,10080,10080,10080,10080,0
|
|
20240509,180800,494409470,10080,10080,10080,10080,0
|
|
20240509,180700,494409470,10080,10080,10080,10080,0
|
|
20240509,180600,494409470,10080,10080,10080,10080,155
|
|
20240509,180500,494409470,10080,10080,10080,10080,0
|
|
20240509,180400,494409470,10080,10080,10080,10080,0
|
|
20240509,180300,494409470,10080,10080,10080,10080,0
|
|
20240509,180200,494409470,10080,10080,10080,10080,0
|
|
20240509,180100,494409470,10080,10080,10080,10080,0
|
|
20240509,180000,494409470,10080,10080,10080,10080,0
|
|
20240509,175900,494409470,10080,10080,10080,10080,0
|
|
20240509,175800,494409470,10080,10080,10080,10080,0
|
|
20240509,175700,494409470,10080,10080,10080,10080,0
|
|
20240509,175600,494409470,10080,10080,10080,10080,0
|
|
20240509,175500,494409470,10080,10080,10080,10080,0
|
|
20240509,175400,494409470,10080,10080,10080,10080,0
|
|
20240509,175300,494409470,10080,10080,10080,10080,0
|
|
20240509,175200,494409470,10080,10080,10080,10080,0
|
|
20240509,175100,494409470,10080,10080,10080,10080,0
|
|
20240509,175000,494409470,10080,10080,10080,10080,0
|
|
20240509,174900,494409470,10080,10080,10080,10080,0
|
|
20240509,174800,494409470,10080,10080,10080,10080,0
|
|
20240509,174700,494409470,10080,10080,10080,10080,0
|
|
20240509,174600,494409470,10080,10080,10080,10080,0
|
|
20240509,174500,494409470,10080,10080,10080,10080,0
|
|
20240509,174400,494409470,10080,10080,10080,10080,0
|
|
20240509,174300,494409470,10080,10080,10080,10080,0
|
|
20240509,174200,494409470,10080,10080,10080,10080,0
|
|
20240509,174100,494409470,10080,10080,10080,10080,0
|
|
20240509,174000,494409470,10080,10080,10080,10080,0
|
|
20240509,173900,494409470,10080,10080,10080,10080,0
|
|
20240509,173800,494409470,10080,10080,10080,10080,0
|
|
20240509,173700,494409470,10080,10080,10080,10080,0
|
|
20240509,173600,494409470,10080,10080,10080,10080,155
|
|
20240509,173500,494409470,10080,10080,10080,10080,0
|
|
20240509,173400,494409470,10080,10080,10080,10080,0
|
|
20240509,173300,494409470,10080,10080,10080,10080,0
|
|
20240509,173200,494409470,10080,10080,10080,10080,0
|
|
20240509,173100,494409470,10080,10080,10080,10080,0
|
|
20240509,173000,494409470,10080,10080,10080,10080,0
|
|
20240509,172900,494409470,10080,10080,10080,10080,0
|
|
20240509,172800,494409470,10080,10080,10080,10080,0
|
|
20240509,172700,494409470,10080,10080,10080,10080,0
|
|
20240509,172600,494409470,10080,10080,10080,10080,0
|
|
20240509,172500,494409470,10080,10080,10080,10080,0
|
|
20240509,172400,494409470,10080,10080,10080,10080,0
|
|
20240509,172300,494409470,10080,10080,10080,10080,0
|
|
20240509,172200,494409470,10080,10080,10080,10080,0
|
|
20240509,172100,494409470,10080,10080,10080,10080,0
|
|
20240509,172000,494409470,10080,10080,10080,10080,0
|
|
20240509,171900,494409470,10080,10080,10080,10080,0
|
|
20240509,171800,494409470,10080,10080,10080,10080,0
|
|
20240509,171700,494409470,10080,10080,10080,10080,0
|
|
20240509,171600,494409470,10080,10080,10080,10080,0
|
|
20240509,171500,494409470,10080,10080,10080,10080,0
|
|
20240509,171400,494409470,10080,10080,10080,10080,0
|
|
20240509,171300,494409470,10080,10080,10080,10080,0
|
|
20240509,171200,494409470,10080,10080,10080,10080,0
|
|
20240509,171100,494409470,10080,10080,10080,10080,0
|
|
20240509,171000,494409470,10080,10080,10080,10080,0
|
|
20240509,170900,494409470,10080,10080,10080,10080,0
|
|
20240509,170800,494409470,10080,10080,10080,10080,0
|
|
20240509,170700,494409470,10080,10080,10080,10080,0
|
|
20240509,170600,494409470,10080,10080,10080,10080,155
|
|
20240509,170500,494409470,10080,10080,10080,10080,0
|
|
20240509,170400,494409470,10080,10080,10080,10080,0
|
|
20240509,170300,494409470,10080,10080,10080,10080,0
|
|
20240509,170200,494409470,10080,10080,10080,10080,0
|
|
20240509,170100,494409470,10080,10080,10080,10080,0
|
|
20240509,170000,494409470,10080,10080,10080,10080,0
|
|
20240509,165900,494409470,10080,10080,10080,10080,0
|
|
20240509,165800,494409470,10080,10080,10080,10080,0
|
|
20240509,165700,494409470,10080,10080,10080,10080,0
|
|
20240509,165600,494409470,10080,10080,10080,10080,0
|
|
20240509,165500,494409470,10080,10080,10080,10080,0
|
|
20240509,165400,494409470,10080,10080,10080,10080,0
|
|
20240509,165300,494409470,10080,10080,10080,10080,0
|
|
20240509,165200,494409470,10080,10080,10080,10080,0
|
|
20240509,165100,494409470,10080,10080,10080,10080,0
|
|
20240509,165000,494409470,10080,10080,10080,10080,0
|
|
20240509,164900,494409470,10080,10080,10080,10080,0
|
|
20240509,164800,494409470,10080,10080,10080,10080,0
|
|
20240509,164700,494409470,10080,10080,10080,10080,0
|
|
20240509,164600,494409470,10080,10080,10080,10080,0
|
|
20240509,164500,494409470,10080,10080,10080,10080,0
|
|
20240509,164400,494409470,10080,10080,10080,10080,0
|
|
20240509,164300,494409470,10080,10080,10080,10080,0
|
|
20240509,164200,494409470,10080,10080,10080,10080,0
|
|
20240509,164100,494409470,10080,10080,10080,10080,0
|
|
20240509,164000,494409470,10080,10080,10080,10080,0
|
|
20240509,163900,494409470,10080,10080,10080,10080,0
|
|
20240509,163800,494409470,10080,10080,10080,10080,0
|
|
20240509,163700,494409470,10080,10080,10080,10080,0
|
|
20240509,163600,494409470,10080,10080,10080,10080,155
|
|
20240509,163500,494409470,10080,10080,10080,10080,0
|
|
20240509,163400,494409470,10080,10080,10080,10080,0
|
|
20240509,163300,494409470,10080,10080,10080,10080,0
|
|
20240509,163200,494409470,10080,10080,10080,10080,0
|
|
20240509,163100,494409470,10080,10080,10080,10080,0
|
|
20240509,163000,494409470,10080,10080,10080,10080,0
|
|
20240509,162900,494409470,10080,10080,10080,10080,0
|
|
20240509,162800,494409470,10080,10080,10080,10080,0
|
|
20240509,162700,494409470,10080,10080,10080,10080,0
|
|
20240509,162600,494409470,10080,10080,10080,10080,0
|
|
20240509,162500,494409470,10080,10080,10080,10080,0
|
|
20240509,162400,494409470,10080,10080,10080,10080,0
|
|
20240509,162300,494409470,10080,10080,10080,10080,0
|
|
20240509,162200,494409470,10080,10080,10080,10080,0
|
|
20240509,162100,494409470,10080,10080,10080,10080,0
|
|
20240509,162000,494409470,10080,10080,10080,10080,0
|
|
20240509,161900,494409470,10080,10080,10080,10080,0
|
|
20240509,161800,494409470,10080,10080,10080,10080,0
|
|
20240509,161700,494409470,10080,10080,10080,10080,0
|
|
20240509,161600,494409470,10080,10080,10080,10080,0
|
|
20240509,161500,494409470,10080,10080,10080,10080,0
|
|
20240509,161400,494409470,10080,10080,10080,10080,0
|
|
20240509,161300,494409470,10080,10080,10080,10080,0
|
|
20240509,161200,494409470,10080,10080,10080,10080,0
|
|
20240509,161100,494409470,10080,10080,10080,10080,0
|
|
20240509,161000,494409470,10080,10080,10080,10080,0
|
|
20240509,160900,494409470,10080,10080,10080,10080,0
|
|
20240509,160800,494409470,10080,10080,10080,10080,0
|
|
20240509,160700,494409470,10080,10080,10080,10080,0
|
|
20240509,160600,494409470,10080,10080,10080,10080,155
|
|
20240509,160500,494409470,10080,10080,10080,10080,0
|
|
20240509,160400,494409470,10080,10080,10080,10080,0
|
|
20240509,160300,494409470,10080,10080,10080,10080,0
|
|
20240509,160200,494409470,10080,10080,10080,10080,0
|
|
20240509,160100,494409470,10080,10080,10080,10080,0
|
|
20240509,160000,494409470,10080,10080,10080,10080,0
|
|
20240509,155900,494409470,10080,10080,10080,10080,0
|
|
20240509,155800,494409470,10080,10080,10080,10080,0
|
|
20240509,155700,494409470,10080,10080,10080,10080,0
|
|
20240509,155600,494409470,10080,10080,10080,10080,0
|
|
20240509,155500,494409470,10080,10080,10080,10080,0
|
|
20240509,155400,494409470,10080,10080,10080,10080,0
|
|
20240509,155300,494409470,10080,10080,10080,10080,0
|
|
20240509,155200,494409470,10080,10080,10080,10080,0
|
|
20240509,155100,494409470,10080,10080,10080,10080,0
|
|
20240509,155000,494409470,10080,10080,10080,10080,0
|
|
20240509,154900,494409470,10080,10080,10080,10080,0
|
|
20240509,154800,494409470,10080,10080,10080,10080,0
|
|
20240509,154700,494409470,10080,10080,10080,10080,0
|
|
20240509,154600,494409470,10080,10080,10080,10080,0
|
|
20240509,154500,494409470,10080,10080,10080,10080,0
|
|
20240509,154400,494409470,10080,10080,10080,10080,0
|
|
20240509,154300,494409470,10080,10080,10080,10080,0
|
|
20240509,154200,494409470,10080,10080,10080,10080,0
|
|
20240509,154100,494409470,10080,10080,10080,10080,0
|
|
20240509,154000,494409470,10080,10080,10080,10080,0
|
|
20240509,153900,494409470,10080,10080,10080,10080,0
|
|
20240509,153800,494409470,10080,10080,10080,10080,0
|
|
20240509,153700,494409470,10080,10080,10080,10080,0
|
|
20240509,153600,494409470,10080,10080,10080,10080,155
|
|
20240509,153500,494409470,10080,10080,10080,10080,0
|
|
20240509,153400,494409470,10080,10080,10080,10080,0
|
|
20240509,153300,494409470,10080,10080,10080,10080,0
|
|
20240509,153200,494409470,10080,10080,10080,10080,0
|
|
20240509,153100,494409470,10080,10080,10080,10080,0
|
|
20240509,153000,494409470,10080,10080,10080,10080,155
|
|
20240509,152900,492847070,10070,10070,10070,10070,0
|
|
20240509,152800,492847070,10070,10070,10070,10070,0
|
|
20240509,152700,492847070,10070,10070,10070,10070,0
|
|
20240509,152600,492847070,10070,10070,10070,10070,0
|
|
20240509,152500,492847070,10070,10070,10070,10070,0
|
|
20240509,152400,492847070,10070,10070,10070,10070,0
|
|
20240509,152300,492847070,10070,10070,10070,10070,0
|
|
20240509,152200,492847070,10070,10070,10070,10070,0
|
|
20240509,152100,492847070,10070,10070,10070,10070,0
|
|
20240509,152000,492847070,10070,10070,10070,10070,0
|
|
20240509,151900,492847070,10070,10060,10070,10060,7
|
|
20240509,151800,492776630,10070,10070,10070,10070,0
|
|
20240509,151700,492776630,10070,10070,10070,10070,0
|
|
20240509,151600,492776630,10070,10070,10070,10070,0
|
|
20240509,151500,492776630,10070,10070,10070,10070,0
|
|
20240509,151400,492776630,10070,10070,10070,10070,10
|
|
20240509,151300,492675930,10080,10060,10080,10060,13
|
|
20240509,151200,492545130,10070,10070,10070,10070,57
|
|
20240509,151100,491971140,10070,10070,10070,10070,135
|
|
20240509,151000,490611690,10080,10070,10080,10070,16
|
|
20240509,150900,490450560,10070,10070,10070,10070,2650
|
|
20240509,150800,463765060,10070,10070,10070,10070,51
|
|
20240509,150700,463251490,10070,10070,10070,10070,50
|
|
20240509,150600,462747990,10070,10070,10070,10070,0
|
|
20240509,150500,462747990,10070,10070,10070,10070,0
|
|
20240509,150400,462747990,10070,10070,10070,10070,0
|
|
20240509,150300,462747990,10070,10070,10070,10070,1
|
|
20240509,150200,462737920,10070,10070,10070,10070,72
|
|
20240509,150100,462012880,10070,10070,10070,10070,1
|
|
20240509,150000,462002810,10080,10080,10080,10080,1
|
|
20240509,145900,461992730,10080,10080,10080,10080,0
|
|
20240509,145800,461992730,10080,10080,10080,10080,0
|
|
20240509,145700,461992730,10080,10080,10080,10080,0
|
|
20240509,145600,461992730,10080,10080,10080,10080,0
|
|
20240509,145500,461992730,10080,10080,10080,10080,0
|
|
20240509,145400,461992730,10080,10080,10080,10080,50
|
|
20240509,145300,461488730,10090,10090,10090,10090,12
|
|
20240509,145200,461367650,10080,10080,10080,10080,800
|
|
20240509,145100,453303650,10080,10080,10080,10080,0
|
|
20240509,145000,453303650,10080,10080,10080,10080,10
|
|
20240509,144900,453202850,10080,10080,10080,10080,0
|
|
20240509,144800,453202850,10080,10080,10080,10080,0
|
|
20240509,144700,453202850,10080,10080,10080,10080,0
|
|
20240509,144600,453202850,10080,10080,10080,10080,0
|
|
20240509,144500,453202850,10080,10080,10080,10080,0
|
|
20240509,144400,453202850,10080,10080,10080,10080,0
|
|
20240509,144300,453202850,10080,10080,10080,10080,0
|
|
20240509,144200,453202850,10080,10080,10080,10080,0
|
|
20240509,144100,453202850,10080,10080,10080,10080,0
|
|
20240509,144000,453202850,10080,10080,10080,10080,0
|
|
20240509,143900,453202850,10080,10080,10080,10080,0
|
|
20240509,143800,453202850,10080,10080,10080,10080,0
|
|
20240509,143700,453202850,10080,10070,10080,10070,100
|
|
20240509,143600,452194860,10070,10070,10070,10070,0
|
|
20240509,143500,452194860,10070,10070,10070,10070,0
|
|
20240509,143400,452194860,10070,10070,10070,10070,0
|
|
20240509,143300,452194860,10070,10070,10070,10070,20
|
|
20240509,143200,451993460,10080,10080,10080,10080,0
|
|
20240509,143100,451993460,10080,10080,10080,10080,5
|
|
20240509,143000,451943060,10080,10080,10080,10080,0
|
|
20240509,142900,451943060,10080,10080,10080,10080,10
|
|
20240509,142800,451842260,10080,10080,10080,10080,3
|
|
20240509,142700,451812020,10080,10080,10080,10080,5
|
|
20240509,142600,451761620,10080,10080,10080,10080,0
|
|
20240509,142500,451761620,10080,10070,10080,10070,31
|
|
20240509,142400,451449440,10070,10070,10070,10070,40
|
|
20240509,142300,451046640,10070,10070,10070,10070,64
|
|
20240509,142200,450402160,10070,10070,10070,10070,0
|
|
20240509,142100,450402160,10070,10070,10070,10070,20
|
|
20240509,142000,450200760,10070,10070,10070,10070,4
|
|
20240509,141900,450160480,10070,10070,10070,10070,0
|
|
20240509,141800,450160480,10070,10070,10070,10070,1
|
|
20240509,141700,450150410,10070,10070,10070,10070,0
|
|
20240509,141600,450150410,10070,10070,10070,10070,0
|
|
20240509,141500,450150410,10070,10070,10070,10070,16
|
|
20240509,141400,449989290,10070,10070,10070,10070,0
|
|
20240509,141300,449989290,10070,10070,10070,10070,0
|
|
20240509,141200,449989290,10070,10070,10070,10070,0
|
|
20240509,141100,449989290,10070,10070,10070,10070,20
|
|
20240509,141000,449787890,10080,10070,10080,10070,12
|
|
20240509,140900,449667030,10070,10070,10070,10070,0
|
|
20240509,140800,449667030,10070,10070,10070,10070,5
|
|
20240509,140700,449616680,10070,10070,10070,10070,0
|
|
20240509,140600,449616680,10070,10070,10070,10070,10
|
|
20240509,140500,449515980,10070,10070,10070,10070,0
|
|
20240509,140400,449515980,10070,10070,10070,10070,0
|
|
20240509,140300,449515980,10070,10070,10070,10070,0
|
|
20240509,140200,449515980,10070,10070,10070,10070,0
|
|
20240509,140100,449515980,10070,10070,10070,10070,0
|
|
20240509,140000,449515980,10070,10070,10070,10070,0
|
|
20240509,135900,449515980,10070,10070,10070,10070,0
|
|
20240509,135800,449515980,10070,10070,10070,10070,0
|
|
20240509,135700,449515980,10070,10070,10070,10070,100
|
|
20240509,135600,448508980,10070,10070,10070,10070,100
|
|
20240509,135500,447501980,10070,10070,10070,10070,1
|
|
20240509,135400,447491910,10080,10080,10080,10080,0
|
|
20240509,135300,447491910,10080,10080,10080,10080,0
|
|
20240509,135200,447491910,10080,10080,10080,10080,5
|
|
20240509,135100,447441510,10080,10080,10080,10080,0
|
|
20240509,135000,447441510,10080,10080,10080,10080,0
|
|
20240509,134900,447441510,10080,10080,10080,10080,28
|
|
20240509,134800,447159270,10080,10080,10080,10080,0
|
|
20240509,134700,447159270,10080,10080,10080,10080,0
|
|
20240509,134600,447159270,10080,10080,10080,10080,51
|
|
20240509,134500,446645190,10080,10080,10080,10080,25
|
|
20240509,134400,446393190,10070,10070,10070,10070,0
|
|
20240509,134300,446393190,10070,10070,10070,10070,0
|
|
20240509,134200,446393190,10070,10070,10070,10070,0
|
|
20240509,134100,446393190,10070,10070,10070,10070,217
|
|
20240509,134000,444208000,10080,10080,10080,10080,0
|
|
20240509,133900,444208000,10080,10080,10080,10080,58
|
|
20240509,133800,443623360,10080,10080,10080,10080,0
|
|
20240509,133700,443623360,10080,10080,10080,10080,0
|
|
20240509,133600,443623360,10080,10080,10080,10080,1
|
|
20240509,133500,443613280,10090,10090,10090,10090,0
|
|
20240509,133400,443613280,10090,10090,10090,10090,0
|
|
20240509,133300,443613280,10090,10090,10090,10090,0
|
|
20240509,133200,443613280,10090,10090,10090,10090,0
|
|
20240509,133100,443613280,10090,10090,10090,10090,0
|
|
20240509,133000,443613280,10090,10090,10090,10090,0
|
|
20240509,132900,443613280,10090,10090,10090,10090,0
|
|
20240509,132800,443613280,10090,10080,10090,10080,23
|
|
20240509,132700,443381430,10080,10080,10080,10080,0
|
|
20240509,132600,443381430,10080,10080,10080,10080,0
|
|
20240509,132500,443381430,10080,10080,10080,10080,1
|
|
20240509,132400,443371350,10080,10080,10080,10080,5
|
|
20240509,132300,443320950,10080,10080,10080,10080,0
|
|
20240509,132200,443320950,10080,10080,10080,10080,0
|
|
20240509,132100,443320950,10080,10080,10080,10080,0
|
|
20240509,132000,443320950,10080,10080,10080,10080,10
|
|
20240509,131900,443220150,10080,10080,10080,10080,0
|
|
20240509,131800,443220150,10080,10080,10080,10080,0
|
|
20240509,131700,443220150,10080,10080,10080,10080,69
|
|
20240509,131600,442524630,10090,10090,10090,10090,1
|
|
20240509,131500,442514540,10080,10080,10080,10080,20
|
|
20240509,131400,442312940,10080,10080,10080,10080,0
|
|
20240509,131300,442312940,10080,10080,10080,10080,341
|
|
20240509,131200,438875660,10080,10080,10080,10080,50
|
|
20240509,131100,438371660,10080,10070,10080,10070,390
|
|
20240509,131000,434444350,10070,10070,10070,10070,0
|
|
20240509,130900,434444350,10070,10070,10070,10070,0
|
|
20240509,130800,434444350,10070,10070,10070,10070,0
|
|
20240509,130700,434444350,10070,10070,10070,10070,15
|
|
20240509,130600,434293300,10070,10070,10070,10070,0
|
|
20240509,130500,434293300,10070,10070,10070,10070,0
|
|
20240509,130400,434293300,10070,10070,10070,10070,0
|
|
20240509,130300,434293300,10070,10070,10070,10070,0
|
|
20240509,130200,434293300,10070,10070,10070,10070,0
|
|
20240509,130100,434293300,10070,10070,10070,10070,0
|
|
20240509,130000,434293300,10070,10070,10070,10070,0
|
|
20240509,125900,434293300,10070,10070,10070,10070,0
|
|
20240509,125800,434293300,10070,10070,10070,10070,1
|
|
20240509,125700,434283230,10060,10060,10060,10060,1
|
|
20240509,125600,434273170,10060,10060,10060,10060,0
|
|
20240509,125500,434273170,10060,10060,10060,10060,3
|
|
20240509,125400,434242990,10050,10050,10050,10050,0
|
|
20240509,125300,434242990,10050,10050,10050,10050,1
|
|
20240509,125200,434232940,10060,10060,10060,10060,0
|
|
20240509,125100,434232940,10060,10060,10060,10060,1
|
|
20240509,125000,434222880,10060,10060,10060,10060,0
|
|
20240509,124900,434222880,10060,10060,10060,10060,99
|
|
20240509,124800,433226940,10050,10050,10050,10050,102
|
|
20240509,124700,432201840,10050,10060,10060,10050,101
|
|
20240509,124600,431185790,10050,10050,10050,10050,0
|
|
20240509,124500,431185790,10050,10050,10050,10050,0
|
|
20240509,124400,431185790,10050,10050,10050,10050,0
|
|
20240509,124300,431185790,10050,10050,10050,10050,0
|
|
20240509,124200,431185790,10050,10050,10050,10050,372
|
|
20240509,124100,427447190,10050,10050,10050,10050,0
|
|
20240509,124000,427447190,10050,10050,10050,10050,0
|
|
20240509,123900,427447190,10050,10050,10050,10050,358
|
|
20240509,123800,423849290,10060,10060,10060,10060,0
|
|
20240509,123700,423849290,10060,10060,10060,10060,0
|
|
20240509,123600,423849290,10060,10060,10060,10060,0
|
|
20240509,123500,423849290,10060,10060,10060,10060,0
|
|
20240509,123400,423849290,10060,10060,10060,10060,0
|
|
20240509,123300,423849290,10060,10060,10060,10060,0
|
|
20240509,123200,423849290,10060,10060,10060,10060,0
|
|
20240509,123100,423849290,10060,10060,10060,10060,1810
|
|
20240509,123000,405640690,10060,10060,10060,10060,0
|
|
20240509,122900,405640690,10060,10060,10060,10060,0
|
|
20240509,122800,405640690,10060,10060,10060,10060,0
|
|
20240509,122700,405640690,10060,10060,10060,10060,0
|
|
20240509,122600,405640690,10060,10060,10060,10060,0
|
|
20240509,122500,405640690,10060,10060,10060,10060,0
|
|
20240509,122400,405640690,10060,10060,10060,10060,592
|
|
20240509,122300,399685170,10050,10050,10050,10050,0
|
|
20240509,122200,399685170,10050,10050,10050,10050,0
|
|
20240509,122100,399685170,10050,10050,10050,10050,0
|
|
20240509,122000,399685170,10050,10050,10050,10050,0
|
|
20240509,121900,399685170,10050,10050,10050,10050,0
|
|
20240509,121800,399685170,10050,10050,10050,10050,0
|
|
20240509,121700,399685170,10050,10050,10050,10050,120
|
|
20240509,121600,398479170,10060,10060,10060,10060,5
|
|
20240509,121500,398428870,10060,10060,10060,10060,0
|
|
20240509,121400,398428870,10060,10060,10060,10060,0
|
|
20240509,121300,398428870,10060,10060,10060,10060,0
|
|
20240509,121200,398428870,10060,10060,10060,10060,0
|
|
20240509,121100,398428870,10060,10060,10060,10060,0
|
|
20240509,121000,398428870,10060,10060,10060,10060,0
|
|
20240509,120900,398428870,10060,10060,10060,10060,0
|
|
20240509,120800,398428870,10060,10060,10060,10060,1
|
|
20240509,120700,398418810,10050,10050,10050,10050,0
|
|
20240509,120600,398418810,10050,10050,10050,10050,4
|
|
20240509,120500,398378610,10050,10050,10050,10050,0
|
|
20240509,120400,398378610,10050,10050,10050,10050,539
|
|
20240509,120300,392961660,10050,10050,10050,10050,365
|
|
20240509,120200,389293410,10050,10050,10050,10050,0
|
|
20240509,120100,389293410,10050,10050,10050,10050,0
|
|
20240509,120000,389293410,10050,10050,10050,10050,1000
|
|
20240509,115900,379243410,10050,10050,10050,10050,0
|
|
20240509,115800,379243410,10050,10060,10060,10050,505
|
|
20240509,115700,374168110,10060,10060,10060,10060,1
|
|
20240509,115600,374158050,10050,10050,10050,10050,0
|
|
20240509,115500,374158050,10050,10050,10050,10050,11
|
|
20240509,115400,374047500,10050,10050,10050,10050,0
|
|
20240509,115300,374047500,10050,10050,10050,10050,10
|
|
20240509,115200,373947000,10060,10060,10060,10060,0
|
|
20240509,115100,373947000,10060,10060,10060,10060,0
|
|
20240509,115000,373947000,10060,10060,10060,10060,0
|
|
20240509,114900,373947000,10060,10060,10060,10060,0
|
|
20240509,114800,373947000,10060,10060,10060,10060,0
|
|
20240509,114700,373947000,10060,10060,10060,10060,5
|
|
20240509,114600,373896700,10050,10050,10050,10050,0
|
|
20240509,114500,373896700,10050,10050,10050,10050,0
|
|
20240509,114400,373896700,10050,10050,10050,10050,0
|
|
20240509,114300,373896700,10050,10050,10050,10050,0
|
|
20240509,114200,373896700,10050,10050,10050,10050,1
|
|
20240509,114100,373886650,10060,10060,10060,10060,0
|
|
20240509,114000,373886650,10060,10060,10060,10060,0
|
|
20240509,113900,373886650,10060,10060,10060,10060,1
|
|
20240509,113800,373876590,10050,10050,10050,10050,1
|
|
20240509,113700,373866540,10050,10050,10050,10050,0
|
|
20240509,113600,373866540,10050,10050,10050,10050,80
|
|
20240509,113500,373062540,10050,10050,10050,10050,35
|
|
20240509,113400,372710790,10050,10050,10050,10050,0
|
|
20240509,113300,372710790,10050,10050,10050,10050,301
|
|
20240509,113200,369685740,10050,10050,10050,10050,0
|
|
20240509,113100,369685740,10050,10050,10050,10050,100
|
|
20240509,113000,368680740,10050,10050,10050,10050,74
|
|
20240509,112900,367937040,10060,10060,10060,10060,10
|
|
20240509,112800,367836440,10060,10060,10060,10060,0
|
|
20240509,112700,367836440,10060,10060,10060,10060,0
|
|
20240509,112600,367836440,10060,10060,10060,10060,0
|
|
20240509,112500,367836440,10060,10060,10060,10060,1
|
|
20240509,112400,367826380,10060,10060,10060,10060,0
|
|
20240509,112300,367826380,10060,10060,10060,10060,100
|
|
20240509,112200,366820380,10060,10060,10060,10060,0
|
|
20240509,112100,366820380,10060,10060,10060,10060,0
|
|
20240509,112000,366820380,10060,10060,10060,10060,0
|
|
20240509,111900,366820380,10060,10060,10060,10060,0
|
|
20240509,111800,366820380,10060,10060,10060,10060,0
|
|
20240509,111700,366820380,10060,10060,10060,10060,0
|
|
20240509,111600,366820380,10060,10060,10060,10060,1
|
|
20240509,111500,366810320,10050,10050,10050,10050,0
|
|
20240509,111400,366810320,10050,10050,10050,10050,137
|
|
20240509,111300,365433470,10040,10040,10040,10040,234
|
|
20240509,111200,363084110,10040,10040,10040,10040,0
|
|
20240509,111100,363084110,10040,10040,10040,10040,0
|
|
20240509,111000,363084110,10040,10040,10040,10040,0
|
|
20240509,110900,363084110,10040,10040,10040,10040,1
|
|
20240509,110800,363074070,10040,10040,10040,10040,0
|
|
20240509,110700,363074070,10040,10040,10040,10040,0
|
|
20240509,110600,363074070,10040,10040,10040,10040,0
|
|
20240509,110500,363074070,10040,10040,10040,10040,0
|
|
20240509,110400,363074070,10040,10040,10040,10040,0
|
|
20240509,110300,363074070,10040,10040,10040,10040,0
|
|
20240509,110200,363074070,10040,10040,10040,10040,1
|
|
20240509,110100,363064030,10040,10040,10040,10040,8
|
|
20240509,110000,362983710,10030,10030,10030,10030,51
|
|
20240509,105900,362472180,10040,10040,10040,10040,0
|
|
20240509,105800,362472180,10040,10040,10040,10040,0
|
|
20240509,105700,362472180,10040,10040,10040,10040,0
|
|
20240509,105600,362472180,10040,10040,10040,10040,0
|
|
20240509,105500,362472180,10040,10040,10040,10040,0
|
|
20240509,105400,362472180,10040,10040,10040,10040,0
|
|
20240509,105300,362472180,10040,10040,10040,10040,0
|
|
20240509,105200,362472180,10040,10040,10040,10040,0
|
|
20240509,105100,362472180,10040,10040,10040,10040,0
|
|
20240509,105000,362472180,10040,10030,10040,10030,148
|
|
20240509,104900,360987730,10030,10030,10030,10030,4
|
|
20240509,104800,360947610,10050,10050,10050,10050,0
|
|
20240509,104700,360947610,10050,10050,10050,10050,0
|
|
20240509,104600,360947610,10050,10050,10050,10050,16
|
|
20240509,104500,360786810,10050,10050,10050,10050,0
|
|
20240509,104400,360786810,10050,10050,10050,10050,0
|
|
20240509,104300,360786810,10050,10050,10050,10050,200
|
|
20240509,104200,358776810,10050,10050,10050,10050,0
|
|
20240509,104100,358776810,10050,10050,10050,10050,200
|
|
20240509,104000,356766810,10050,10050,10050,10050,0
|
|
20240509,103900,356766810,10050,10050,10050,10050,0
|
|
20240509,103800,356766810,10050,10050,10050,10050,0
|
|
20240509,103700,356766810,10050,10050,10050,10050,0
|
|
20240509,103600,356766810,10050,10050,10050,10050,0
|
|
20240509,103500,356766810,10050,10050,10050,10050,0
|
|
20240509,103400,356766810,10050,10050,10050,10050,0
|
|
20240509,103300,356766810,10050,10060,10060,10050,15
|
|
20240509,103200,356615920,10060,10060,10060,10060,0
|
|
20240509,103100,356615920,10060,10060,10060,10060,0
|
|
20240509,103000,356615920,10060,10060,10060,10060,0
|
|
20240509,102900,356615920,10060,10060,10060,10060,0
|
|
20240509,102800,356615920,10060,10060,10060,10060,7
|
|
20240509,102700,356545500,10060,10060,10060,10060,81
|
|
20240509,102600,355730640,10060,10060,10060,10060,1
|
|
20240509,102500,355720580,10060,10060,10060,10060,18
|
|
20240509,102400,355539500,10080,10080,10080,10080,20
|
|
20240509,102300,355337900,10080,10080,10080,10080,131
|
|
20240509,102200,354017420,10090,10060,10090,10060,38
|
|
20240509,102100,353634540,10050,10050,10050,10050,0
|
|
20240509,102000,353634540,10050,10050,10050,10050,149
|
|
20240509,101900,352137090,10060,10060,10060,10060,0
|
|
20240509,101800,352137090,10060,10060,10060,10060,0
|
|
20240509,101700,352137090,10060,10060,10060,10060,0
|
|
20240509,101600,352137090,10060,10090,10090,10060,1000
|
|
20240509,101500,342075910,10100,10100,10100,10100,0
|
|
20240509,101400,342075910,10100,10080,10100,10080,5
|
|
20240509,101300,342025470,10070,10070,10070,10070,30
|
|
20240509,101200,341723370,10070,10070,10070,10070,46
|
|
20240509,101100,341260150,10090,10090,10090,10090,0
|
|
20240509,101000,341260150,10090,10090,10090,10090,1699
|
|
20240509,100900,324117240,10100,10090,10100,10090,455
|
|
20240509,100800,319526280,10090,10100,10100,10090,2243
|
|
20240509,100700,296874040,10110,10110,10110,10110,6
|
|
20240509,100600,296813380,10110,10110,10110,10110,7
|
|
20240509,100500,296742610,10110,10110,10110,10110,10
|
|
20240509,100400,296641510,10110,10110,10110,10110,1000
|
|
20240509,100300,286531510,10110,10120,10120,10110,313
|
|
20240509,100200,283367050,10110,10110,10110,10110,60
|
|
20240509,100100,282760450,10110,10110,10110,10110,15
|
|
20240509,100000,282608800,10120,10120,10120,10120,1
|
|
20240509,095900,282598680,10110,10110,10110,10110,80
|
|
20240509,095800,281789880,10110,10110,10110,10110,11
|
|
20240509,095700,281678670,10110,10110,10110,10110,8
|
|
20240509,095600,281597790,10110,10110,10110,10110,701
|
|
20240509,095500,274510680,10120,10120,10120,10120,200
|
|
20240509,095400,272486680,10120,10110,10120,10110,51
|
|
20240509,095300,271970760,10120,10100,10120,10100,346
|
|
20240509,095200,268474420,10100,10100,10100,10100,205
|
|
20240509,095100,266403920,10090,10090,10090,10090,0
|
|
20240509,095000,266403920,10090,10100,10100,10090,85
|
|
20240509,094900,265545430,10100,10100,10100,10100,4
|
|
20240509,094800,265505030,10100,10110,10110,10100,623
|
|
20240509,094700,259207090,10110,10110,10110,10110,50
|
|
20240509,094600,258701590,10110,10120,10120,10110,449
|
|
20240509,094500,254161720,10120,10130,10140,10120,5444
|
|
20240509,094400,199053090,10130,10100,10130,10100,2601
|
|
20240509,094300,172745770,10100,10100,10100,10100,551
|
|
20240509,094200,167180670,10090,10090,10090,10090,1955
|
|
20240509,094100,147454720,10090,10090,10090,10090,2
|
|
20240509,094000,147434540,10080,10090,10090,10080,205
|
|
20240509,093900,145366140,10070,10080,10080,10070,177
|
|
20240509,093800,143582160,10090,10100,10110,10090,3210
|
|
20240509,093700,111184290,10100,10100,10100,10100,0
|
|
20240509,093600,111184290,10100,10100,10100,10100,525
|
|
20240509,093500,105881790,10100,10090,10100,10090,438
|
|
20240509,093400,101462360,10090,10090,10090,10090,301
|
|
20240509,093300,98425270,10080,10080,10080,10080,4
|
|
20240509,093200,98384950,10090,10090,10090,10090,5
|
|
20240509,093100,98334500,10080,10090,10100,10080,1464
|
|
20240509,093000,83562740,10090,10080,10090,10080,29
|
|
20240509,092900,83270370,10080,10080,10080,10080,1
|
|
20240509,092800,83260290,10080,10080,10080,10080,30
|
|
20240509,092700,82957890,10080,10070,10080,10070,36
|
|
20240509,092600,82595320,10080,10080,10090,10080,953
|
|
20240509,092500,72988820,10070,10070,10070,10070,0
|
|
20240509,092400,72988820,10070,10080,10080,10070,123
|
|
20240509,092300,71749140,10080,10080,10080,10080,200
|
|
20240509,092200,69733140,10080,10080,10080,10080,76
|
|
20240509,092100,68967060,10080,10070,10080,10070,2511
|
|
20240509,092000,43676850,10060,10070,10070,10060,35
|
|
20240509,091900,43324740,10070,10060,10070,10060,1152
|
|
20240509,091800,31730610,10050,10050,10050,10050,689
|
|
20240509,091700,24806160,10040,10040,10040,10040,100
|
|
20240509,091600,23802160,10040,10040,10040,10040,0
|
|
20240509,091500,23802160,10040,10040,10040,10040,0
|
|
20240509,091400,23802160,10040,10040,10040,10040,506
|
|
20240509,091300,18721920,10040,10040,10040,10040,100
|
|
20240509,091200,17717920,10040,10040,10040,10040,42
|
|
20240509,091100,17296240,10040,10030,10040,10030,110
|
|
20240509,091000,16192830,10030,10030,10030,10030,501
|
|
20240509,090900,11167800,10040,10040,10040,10040,0
|
|
20240509,090800,11167800,10040,10040,10040,10040,41
|
|
20240509,090700,10756160,10030,10040,10040,10030,414
|
|
20240509,090600,6602730,10050,10050,10050,10050,0
|
|
20240509,090500,6602730,10050,10050,10050,10050,1
|
|
20240509,090400,6592680,10050,10050,10050,10050,0
|
|
20240509,090300,6592680,10050,10050,10050,10050,1
|
|
20240509,090200,6582630,10050,10050,10050,10050,1
|
|
20240509,090100,6572580,10030,10030,10030,10030,0
|
|
20240509,090000,6572580,10030,10050,10060,10030,654
|