605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,190200,15692210,14430,14430,14430,14430,52
|
|
20240508,190100,15692210,14430,14430,14430,14430,0
|
|
20240508,190000,15692210,14430,14430,14430,14430,0
|
|
20240508,185900,15692210,14430,14430,14430,14430,0
|
|
20240508,185800,15692210,14430,14430,14430,14430,0
|
|
20240508,185700,15692210,14430,14430,14430,14430,0
|
|
20240508,185600,15692210,14430,14430,14430,14430,0
|
|
20240508,185500,15692210,14430,14430,14430,14430,0
|
|
20240508,185400,15692210,14430,14430,14430,14430,0
|
|
20240508,185300,15692210,14430,14430,14430,14430,0
|
|
20240508,185200,15692210,14430,14430,14430,14430,0
|
|
20240508,185100,15692210,14430,14430,14430,14430,0
|
|
20240508,185000,15692210,14430,14430,14430,14430,0
|
|
20240508,184900,15692210,14430,14430,14430,14430,0
|
|
20240508,184800,15692210,14430,14430,14430,14430,0
|
|
20240508,184700,15692210,14430,14430,14430,14430,0
|
|
20240508,184600,15692210,14430,14430,14430,14430,0
|
|
20240508,184500,15692210,14430,14430,14430,14430,0
|
|
20240508,184400,15692210,14430,14430,14430,14430,0
|
|
20240508,184300,15692210,14430,14430,14430,14430,0
|
|
20240508,184200,15692210,14430,14430,14430,14430,0
|
|
20240508,184100,15692210,14430,14430,14430,14430,0
|
|
20240508,184000,15692210,14430,14430,14430,14430,0
|
|
20240508,183900,15692210,14430,14430,14430,14430,0
|
|
20240508,183800,15692210,14430,14430,14430,14430,0
|
|
20240508,183700,15692210,14430,14430,14430,14430,0
|
|
20240508,183600,15692210,14430,14430,14430,14430,0
|
|
20240508,183500,15692210,14430,14430,14430,14430,0
|
|
20240508,183400,15692210,14430,14430,14430,14430,0
|
|
20240508,183300,15692210,14430,14430,14430,14430,0
|
|
20240508,183200,15692210,14430,14430,14430,14430,52
|
|
20240508,183100,15692210,14430,14430,14430,14430,0
|
|
20240508,183000,15692210,14430,14430,14430,14430,0
|
|
20240508,182900,15692210,14430,14430,14430,14430,0
|
|
20240508,182800,15692210,14430,14430,14430,14430,0
|
|
20240508,182700,15692210,14430,14430,14430,14430,0
|
|
20240508,182600,15692210,14430,14430,14430,14430,0
|
|
20240508,182500,15692210,14430,14430,14430,14430,0
|
|
20240508,182400,15692210,14430,14430,14430,14430,0
|
|
20240508,182300,15692210,14430,14430,14430,14430,0
|
|
20240508,182200,15692210,14430,14430,14430,14430,0
|
|
20240508,182100,15692210,14430,14430,14430,14430,0
|
|
20240508,182000,15692210,14430,14430,14430,14430,0
|
|
20240508,181900,15692210,14430,14430,14430,14430,0
|
|
20240508,181800,15692210,14430,14430,14430,14430,0
|
|
20240508,181700,15692210,14430,14430,14430,14430,0
|
|
20240508,181600,15692210,14430,14430,14430,14430,0
|
|
20240508,181500,15692210,14430,14430,14430,14430,0
|
|
20240508,181400,15692210,14430,14430,14430,14430,0
|
|
20240508,181300,15692210,14430,14430,14430,14430,0
|
|
20240508,181200,15692210,14430,14430,14430,14430,0
|
|
20240508,181100,15692210,14430,14430,14430,14430,0
|
|
20240508,181000,15692210,14430,14430,14430,14430,0
|
|
20240508,180900,15692210,14430,14430,14430,14430,0
|
|
20240508,180800,15692210,14430,14430,14430,14430,0
|
|
20240508,180700,15692210,14430,14430,14430,14430,0
|
|
20240508,180600,15692210,14430,14430,14430,14430,0
|
|
20240508,180500,15692210,14430,14430,14430,14430,0
|
|
20240508,180400,15692210,14430,14430,14430,14430,0
|
|
20240508,180300,15692210,14430,14430,14430,14430,0
|
|
20240508,180200,15692210,14430,14430,14430,14430,52
|
|
20240508,180100,15692210,14430,14430,14430,14430,0
|
|
20240508,180000,15692210,14430,14430,14430,14430,0
|
|
20240508,175900,15692210,14430,14430,14430,14430,0
|
|
20240508,175800,15692210,14430,14430,14430,14430,0
|
|
20240508,175700,15692210,14430,14430,14430,14430,0
|
|
20240508,175600,15692210,14430,14430,14430,14430,0
|
|
20240508,175500,15692210,14430,14430,14430,14430,0
|
|
20240508,175400,15692210,14430,14430,14430,14430,0
|
|
20240508,175300,15692210,14430,14430,14430,14430,0
|
|
20240508,175200,15692210,14430,14430,14430,14430,0
|
|
20240508,175100,15692210,14430,14430,14430,14430,0
|
|
20240508,175000,15692210,14430,14430,14430,14430,0
|
|
20240508,174900,15692210,14430,14430,14430,14430,0
|
|
20240508,174800,15692210,14430,14430,14430,14430,0
|
|
20240508,174700,15692210,14430,14430,14430,14430,0
|
|
20240508,174600,15692210,14430,14430,14430,14430,0
|
|
20240508,174500,15692210,14430,14430,14430,14430,0
|
|
20240508,174400,15692210,14430,14430,14430,14430,0
|
|
20240508,174300,15692210,14430,14430,14430,14430,0
|
|
20240508,174200,15692210,14430,14430,14430,14430,0
|
|
20240508,174100,15692210,14430,14430,14430,14430,0
|
|
20240508,174000,15692210,14430,14430,14430,14430,0
|
|
20240508,173900,15692210,14430,14430,14430,14430,0
|
|
20240508,173800,15692210,14430,14430,14430,14430,0
|
|
20240508,173700,15692210,14430,14430,14430,14430,0
|
|
20240508,173600,15692210,14430,14430,14430,14430,0
|
|
20240508,173500,15692210,14430,14430,14430,14430,0
|
|
20240508,173400,15692210,14430,14430,14430,14430,0
|
|
20240508,173300,15692210,14430,14430,14430,14430,0
|
|
20240508,173200,15692210,14430,14430,14430,14430,52
|
|
20240508,173100,15692210,14430,14430,14430,14430,0
|
|
20240508,173000,15692210,14430,14430,14430,14430,0
|
|
20240508,172900,15692210,14430,14430,14430,14430,0
|
|
20240508,172800,15692210,14430,14430,14430,14430,0
|
|
20240508,172700,15692210,14430,14430,14430,14430,0
|
|
20240508,172600,15692210,14430,14430,14430,14430,0
|
|
20240508,172500,15692210,14430,14430,14430,14430,0
|
|
20240508,172400,15692210,14430,14430,14430,14430,0
|
|
20240508,172300,15692210,14430,14430,14430,14430,0
|
|
20240508,172200,15692210,14430,14430,14430,14430,0
|
|
20240508,172100,15692210,14430,14430,14430,14430,0
|
|
20240508,172000,15692210,14430,14430,14430,14430,0
|
|
20240508,171900,15692210,14430,14430,14430,14430,0
|
|
20240508,171800,15692210,14430,14430,14430,14430,0
|
|
20240508,171700,15692210,14430,14430,14430,14430,0
|
|
20240508,171600,15692210,14430,14430,14430,14430,0
|
|
20240508,171500,15692210,14430,14430,14430,14430,0
|
|
20240508,171400,15692210,14430,14430,14430,14430,0
|
|
20240508,171300,15692210,14430,14430,14430,14430,0
|
|
20240508,171200,15692210,14430,14430,14430,14430,0
|
|
20240508,171100,15692210,14430,14430,14430,14430,0
|
|
20240508,171000,15692210,14430,14430,14430,14430,0
|
|
20240508,170900,15692210,14430,14430,14430,14430,0
|
|
20240508,170800,15692210,14430,14430,14430,14430,0
|
|
20240508,170700,15692210,14430,14430,14430,14430,0
|
|
20240508,170600,15692210,14430,14430,14430,14430,0
|
|
20240508,170500,15692210,14430,14430,14430,14430,0
|
|
20240508,170400,15692210,14430,14430,14430,14430,0
|
|
20240508,170300,15692210,14430,14430,14430,14430,0
|
|
20240508,170200,15692210,14430,14430,14430,14430,52
|
|
20240508,170100,15692210,14430,14430,14430,14430,0
|
|
20240508,170000,15692210,14430,14430,14430,14430,0
|
|
20240508,165900,15692210,14430,14430,14430,14430,0
|
|
20240508,165800,15692210,14430,14430,14430,14430,0
|
|
20240508,165700,15692210,14430,14430,14430,14430,0
|
|
20240508,165600,15692210,14430,14430,14430,14430,0
|
|
20240508,165500,15692210,14430,14430,14430,14430,0
|
|
20240508,165400,15692210,14430,14430,14430,14430,0
|
|
20240508,165300,15692210,14430,14430,14430,14430,0
|
|
20240508,165200,15692210,14430,14430,14430,14430,0
|
|
20240508,165100,15692210,14430,14430,14430,14430,0
|
|
20240508,165000,15692210,14430,14430,14430,14430,0
|
|
20240508,164900,15692210,14430,14430,14430,14430,0
|
|
20240508,164800,15692210,14430,14430,14430,14430,0
|
|
20240508,164700,15692210,14430,14430,14430,14430,0
|
|
20240508,164600,15692210,14430,14430,14430,14430,0
|
|
20240508,164500,15692210,14430,14430,14430,14430,0
|
|
20240508,164400,15692210,14430,14430,14430,14430,0
|
|
20240508,164300,15692210,14430,14430,14430,14430,0
|
|
20240508,164200,15692210,14430,14430,14430,14430,0
|
|
20240508,164100,15692210,14430,14430,14430,14430,0
|
|
20240508,164000,15692210,14430,14430,14430,14430,0
|
|
20240508,163900,15692210,14430,14430,14430,14430,0
|
|
20240508,163800,15692210,14430,14430,14430,14430,0
|
|
20240508,163700,15692210,14430,14430,14430,14430,0
|
|
20240508,163600,15692210,14430,14430,14430,14430,0
|
|
20240508,163500,15692210,14430,14430,14430,14430,0
|
|
20240508,163400,15692210,14430,14430,14430,14430,0
|
|
20240508,163300,15692210,14430,14430,14430,14430,0
|
|
20240508,163200,15692210,14430,14430,14430,14430,52
|
|
20240508,163100,15692210,14430,14430,14430,14430,0
|
|
20240508,163000,15692210,14430,14430,14430,14430,0
|
|
20240508,162900,15692210,14430,14430,14430,14430,0
|
|
20240508,162800,15692210,14430,14430,14430,14430,0
|
|
20240508,162700,15692210,14430,14430,14430,14430,0
|
|
20240508,162600,15692210,14430,14430,14430,14430,0
|
|
20240508,162500,15692210,14430,14430,14430,14430,0
|
|
20240508,162400,15692210,14430,14430,14430,14430,0
|
|
20240508,162300,15692210,14430,14430,14430,14430,0
|
|
20240508,162200,15692210,14430,14430,14430,14430,0
|
|
20240508,162100,15692210,14430,14430,14430,14430,0
|
|
20240508,162000,15692210,14430,14430,14430,14430,0
|
|
20240508,161900,15692210,14430,14430,14430,14430,0
|
|
20240508,161800,15692210,14430,14430,14430,14430,0
|
|
20240508,161700,15692210,14430,14430,14430,14430,0
|
|
20240508,161600,15692210,14430,14430,14430,14430,0
|
|
20240508,161500,15692210,14430,14430,14430,14430,0
|
|
20240508,161400,15692210,14430,14430,14430,14430,0
|
|
20240508,161300,15692210,14430,14430,14430,14430,0
|
|
20240508,161200,15692210,14430,14430,14430,14430,0
|
|
20240508,161100,15692210,14430,14430,14430,14430,0
|
|
20240508,161000,15692210,14430,14430,14430,14430,0
|
|
20240508,160900,15692210,14430,14430,14430,14430,0
|
|
20240508,160800,15692210,14430,14430,14430,14430,0
|
|
20240508,160700,15692210,14430,14430,14430,14430,0
|
|
20240508,160600,15692210,14430,14430,14430,14430,0
|
|
20240508,160500,15692210,14430,14430,14430,14430,0
|
|
20240508,160400,15692210,14430,14430,14430,14430,0
|
|
20240508,160300,15692210,14430,14430,14430,14430,0
|
|
20240508,160200,15692210,14430,14430,14430,14430,52
|
|
20240508,160100,15692210,14430,14430,14430,14430,0
|
|
20240508,160000,15692210,14430,14430,14430,14430,0
|
|
20240508,155900,15692210,14430,14430,14430,14430,0
|
|
20240508,155800,15692210,14430,14430,14430,14430,0
|
|
20240508,155700,15692210,14430,14430,14430,14430,0
|
|
20240508,155600,15692210,14430,14430,14430,14430,0
|
|
20240508,155500,15692210,14430,14430,14430,14430,0
|
|
20240508,155400,15692210,14430,14430,14430,14430,0
|
|
20240508,155300,15692210,14430,14430,14430,14430,0
|
|
20240508,155200,15692210,14430,14430,14430,14430,0
|
|
20240508,155100,15692210,14430,14430,14430,14430,0
|
|
20240508,155000,15692210,14430,14430,14430,14430,0
|
|
20240508,154900,15692210,14430,14430,14430,14430,0
|
|
20240508,154800,15692210,14430,14430,14430,14430,0
|
|
20240508,154700,15692210,14430,14430,14430,14430,0
|
|
20240508,154600,15692210,14430,14430,14430,14430,0
|
|
20240508,154500,15692210,14430,14430,14430,14430,0
|
|
20240508,154400,15692210,14430,14430,14430,14430,0
|
|
20240508,154300,15692210,14430,14430,14430,14430,0
|
|
20240508,154200,15692210,14430,14430,14430,14430,0
|
|
20240508,154100,15692210,14430,14430,14430,14430,0
|
|
20240508,154000,15692210,14430,14430,14430,14430,0
|
|
20240508,153900,15692210,14430,14430,14430,14430,0
|
|
20240508,153800,15692210,14430,14430,14430,14430,0
|
|
20240508,153700,15692210,14430,14430,14430,14430,0
|
|
20240508,153600,15692210,14430,14430,14430,14430,0
|
|
20240508,153500,15692210,14430,14430,14430,14430,0
|
|
20240508,153400,15692210,14430,14430,14430,14430,0
|
|
20240508,153300,15692210,14430,14430,14430,14430,0
|
|
20240508,153200,15692210,14430,14430,14430,14430,52
|
|
20240508,153100,15692210,14430,14430,14430,14430,0
|
|
20240508,153000,15692210,14430,14430,14430,14430,52
|
|
20240508,152900,14941850,14430,14430,14430,14430,0
|
|
20240508,152800,14941850,14430,14430,14430,14430,0
|
|
20240508,152700,14941850,14430,14430,14430,14430,0
|
|
20240508,152600,14941850,14430,14430,14430,14430,0
|
|
20240508,152500,14941850,14430,14430,14430,14430,0
|
|
20240508,152400,14941850,14430,14430,14430,14430,0
|
|
20240508,152300,14941850,14430,14430,14430,14430,0
|
|
20240508,152200,14941850,14430,14430,14430,14430,0
|
|
20240508,152100,14941850,14430,14430,14430,14430,0
|
|
20240508,152000,14941850,14430,14430,14430,14430,0
|
|
20240508,151900,14941850,14430,14430,14430,14430,0
|
|
20240508,151800,14941850,14430,14430,14430,14430,0
|
|
20240508,151700,14941850,14430,14430,14430,14430,0
|
|
20240508,151600,14941850,14430,14430,14430,14430,1
|
|
20240508,151500,14927420,14450,14450,14450,14450,1
|
|
20240508,151400,14912970,14450,14450,14450,14450,0
|
|
20240508,151300,14912970,14450,14450,14450,14450,0
|
|
20240508,151200,14912970,14450,14450,14450,14450,0
|
|
20240508,151100,14912970,14450,14450,14450,14450,1
|
|
20240508,151000,14898520,14450,14450,14450,14450,0
|
|
20240508,150900,14898520,14450,14450,14450,14450,1
|
|
20240508,150800,14884070,14430,14430,14430,14430,0
|
|
20240508,150700,14884070,14430,14430,14430,14430,0
|
|
20240508,150600,14884070,14430,14430,14430,14430,2
|
|
20240508,150500,14855210,14440,14440,14440,14440,0
|
|
20240508,150400,14855210,14440,14450,14450,14440,52
|
|
20240508,150300,14104300,14460,14460,14460,14460,0
|
|
20240508,150200,14104300,14460,14460,14460,14460,0
|
|
20240508,150100,14104300,14460,14460,14460,14460,0
|
|
20240508,150000,14104300,14460,14460,14460,14460,1
|
|
20240508,145900,14089840,14460,14460,14460,14460,0
|
|
20240508,145800,14089840,14460,14460,14460,14460,0
|
|
20240508,145700,14089840,14460,14460,14460,14460,0
|
|
20240508,145600,14089840,14460,14460,14460,14460,0
|
|
20240508,145500,14089840,14460,14460,14460,14460,0
|
|
20240508,145400,14089840,14460,14460,14460,14460,3
|
|
20240508,145300,14046460,14480,14480,14480,14480,0
|
|
20240508,145200,14046460,14480,14480,14480,14480,0
|
|
20240508,145100,14046460,14480,14480,14480,14480,0
|
|
20240508,145000,14046460,14480,14480,14480,14480,0
|
|
20240508,144900,14046460,14480,14480,14480,14480,0
|
|
20240508,144800,14046460,14480,14480,14480,14480,0
|
|
20240508,144700,14046460,14480,14480,14480,14480,0
|
|
20240508,144600,14046460,14480,14480,14480,14480,0
|
|
20240508,144500,14046460,14480,14480,14480,14480,0
|
|
20240508,144400,14046460,14480,14480,14480,14480,0
|
|
20240508,144300,14046460,14480,14480,14480,14480,0
|
|
20240508,144200,14046460,14480,14480,14480,14480,3
|
|
20240508,144100,14003020,14480,14480,14480,14480,0
|
|
20240508,144000,14003020,14480,14480,14480,14480,0
|
|
20240508,143900,14003020,14480,14480,14480,14480,0
|
|
20240508,143800,14003020,14480,14480,14480,14480,0
|
|
20240508,143700,14003020,14480,14480,14480,14480,0
|
|
20240508,143600,14003020,14480,14480,14480,14480,0
|
|
20240508,143500,14003020,14480,14480,14480,14480,0
|
|
20240508,143400,14003020,14480,14480,14480,14480,0
|
|
20240508,143300,14003020,14480,14480,14480,14480,0
|
|
20240508,143200,14003020,14480,14480,14480,14480,0
|
|
20240508,143100,14003020,14480,14480,14480,14480,0
|
|
20240508,143000,14003020,14480,14480,14480,14480,0
|
|
20240508,142900,14003020,14480,14480,14480,14480,0
|
|
20240508,142800,14003020,14480,14480,14480,14480,0
|
|
20240508,142700,14003020,14480,14480,14480,14480,0
|
|
20240508,142600,14003020,14480,14480,14480,14480,0
|
|
20240508,142500,14003020,14480,14480,14480,14480,0
|
|
20240508,142400,14003020,14480,14480,14480,14480,0
|
|
20240508,142300,14003020,14480,14480,14480,14480,31
|
|
20240508,142200,13554140,14480,14480,14480,14480,0
|
|
20240508,142100,13554140,14480,14480,14480,14480,0
|
|
20240508,142000,13554140,14480,14480,14480,14480,0
|
|
20240508,141900,13554140,14480,14480,14480,14480,0
|
|
20240508,141800,13554140,14480,14480,14480,14480,3
|
|
20240508,141700,13510700,14480,14480,14480,14480,2
|
|
20240508,141600,13481740,14470,14470,14470,14470,0
|
|
20240508,141500,13481740,14470,14470,14470,14470,0
|
|
20240508,141400,13481740,14470,14470,14470,14470,210
|
|
20240508,141300,10443040,14470,14470,14470,14470,0
|
|
20240508,141200,10443040,14470,14470,14470,14470,0
|
|
20240508,141100,10443040,14470,14470,14470,14470,0
|
|
20240508,141000,10443040,14470,14470,14470,14470,34
|
|
20240508,140900,9951060,14470,14470,14470,14470,0
|
|
20240508,140800,9951060,14470,14470,14470,14470,0
|
|
20240508,140700,9951060,14470,14470,14470,14470,0
|
|
20240508,140600,9951060,14470,14470,14470,14470,7
|
|
20240508,140500,9849770,14470,14470,14470,14470,0
|
|
20240508,140400,9849770,14470,14470,14470,14470,0
|
|
20240508,140300,9849770,14470,14470,14470,14470,0
|
|
20240508,140200,9849770,14470,14470,14470,14470,0
|
|
20240508,140100,9849770,14470,14470,14470,14470,0
|
|
20240508,140000,9849770,14470,14470,14470,14470,0
|
|
20240508,135900,9849770,14470,14470,14470,14470,3
|
|
20240508,135800,9806360,14480,14480,14480,14480,0
|
|
20240508,135700,9806360,14480,14480,14480,14480,0
|
|
20240508,135600,9806360,14480,14480,14480,14480,0
|
|
20240508,135500,9806360,14480,14480,14480,14480,0
|
|
20240508,135400,9806360,14480,14480,14480,14480,0
|
|
20240508,135300,9806360,14480,14480,14480,14480,0
|
|
20240508,135200,9806360,14480,14480,14480,14480,0
|
|
20240508,135100,9806360,14480,14480,14480,14480,1
|
|
20240508,135000,9791880,14480,14480,14480,14480,11
|
|
20240508,134900,9632600,14480,14480,14480,14480,50
|
|
20240508,134800,8908600,14470,14470,14470,14470,0
|
|
20240508,134700,8908600,14470,14470,14470,14470,0
|
|
20240508,134600,8908600,14470,14470,14470,14470,0
|
|
20240508,134500,8908600,14470,14470,14470,14470,0
|
|
20240508,134400,8908600,14470,14470,14470,14470,0
|
|
20240508,134300,8908600,14470,14470,14470,14470,0
|
|
20240508,134200,8908600,14470,14470,14470,14470,0
|
|
20240508,134100,8908600,14470,14470,14470,14470,1
|
|
20240508,134000,8894130,14470,14470,14470,14470,0
|
|
20240508,133900,8894130,14470,14470,14470,14470,0
|
|
20240508,133800,8894130,14470,14470,14470,14470,0
|
|
20240508,133700,8894130,14470,14470,14470,14470,0
|
|
20240508,133600,8894130,14470,14470,14470,14470,0
|
|
20240508,133500,8894130,14470,14470,14470,14470,0
|
|
20240508,133400,8894130,14470,14470,14470,14470,0
|
|
20240508,133300,8894130,14470,14470,14470,14470,0
|
|
20240508,133200,8894130,14470,14470,14470,14470,6
|
|
20240508,133100,8807310,14450,14450,14450,14450,0
|
|
20240508,133000,8807310,14450,14450,14450,14450,0
|
|
20240508,132900,8807310,14450,14450,14450,14450,0
|
|
20240508,132800,8807310,14450,14450,14450,14450,0
|
|
20240508,132700,8807310,14450,14450,14450,14450,0
|
|
20240508,132600,8807310,14450,14450,14450,14450,0
|
|
20240508,132500,8807310,14450,14450,14450,14450,0
|
|
20240508,132400,8807310,14450,14450,14450,14450,0
|
|
20240508,132300,8807310,14450,14450,14450,14450,0
|
|
20240508,132200,8807310,14450,14450,14450,14450,0
|
|
20240508,132100,8807310,14450,14450,14450,14450,0
|
|
20240508,132000,8807310,14450,14450,14450,14450,3
|
|
20240508,131900,8763960,14450,14450,14450,14450,0
|
|
20240508,131800,8763960,14450,14450,14450,14450,0
|
|
20240508,131700,8763960,14450,14450,14450,14450,0
|
|
20240508,131600,8763960,14450,14450,14450,14450,0
|
|
20240508,131500,8763960,14450,14450,14450,14450,0
|
|
20240508,131400,8763960,14450,14450,14450,14450,0
|
|
20240508,131300,8763960,14450,14450,14450,14450,0
|
|
20240508,131200,8763960,14450,14450,14450,14450,0
|
|
20240508,131100,8763960,14450,14450,14450,14450,0
|
|
20240508,131000,8763960,14450,14450,14450,14450,0
|
|
20240508,130900,8763960,14450,14450,14450,14450,0
|
|
20240508,130800,8763960,14450,14450,14450,14450,0
|
|
20240508,130700,8763960,14450,14450,14450,14450,0
|
|
20240508,130600,8763960,14450,14450,14450,14450,6
|
|
20240508,130500,8677260,14450,14450,14450,14450,0
|
|
20240508,130400,8677260,14450,14450,14450,14450,0
|
|
20240508,130300,8677260,14450,14450,14450,14450,0
|
|
20240508,130200,8677260,14450,14450,14450,14450,0
|
|
20240508,130100,8677260,14450,14450,14450,14450,0
|
|
20240508,130000,8677260,14450,14450,14450,14450,0
|
|
20240508,125900,8677260,14450,14450,14450,14450,0
|
|
20240508,125800,8677260,14450,14450,14450,14450,0
|
|
20240508,125700,8677260,14450,14450,14450,14450,0
|
|
20240508,125600,8677260,14450,14450,14450,14450,0
|
|
20240508,125500,8677260,14450,14450,14450,14450,0
|
|
20240508,125400,8677260,14450,14450,14450,14450,0
|
|
20240508,125300,8677260,14450,14450,14450,14450,0
|
|
20240508,125200,8677260,14450,14450,14450,14450,1
|
|
20240508,125100,8662810,14440,14440,14440,14440,0
|
|
20240508,125000,8662810,14440,14440,14440,14440,0
|
|
20240508,124900,8662810,14440,14440,14440,14440,0
|
|
20240508,124800,8662810,14440,14440,14440,14440,0
|
|
20240508,124700,8662810,14440,14440,14440,14440,0
|
|
20240508,124600,8662810,14440,14440,14440,14440,0
|
|
20240508,124500,8662810,14440,14440,14440,14440,0
|
|
20240508,124400,8662810,14440,14440,14440,14440,0
|
|
20240508,124300,8662810,14440,14440,14440,14440,0
|
|
20240508,124200,8662810,14440,14440,14440,14440,0
|
|
20240508,124100,8662810,14440,14440,14440,14440,0
|
|
20240508,124000,8662810,14440,14440,14440,14440,0
|
|
20240508,123900,8662810,14440,14440,14440,14440,0
|
|
20240508,123800,8662810,14440,14440,14440,14440,0
|
|
20240508,123700,8662810,14440,14440,14440,14440,0
|
|
20240508,123600,8662810,14440,14440,14440,14440,15
|
|
20240508,123500,8446210,14440,14440,14440,14440,0
|
|
20240508,123400,8446210,14440,14440,14440,14440,0
|
|
20240508,123300,8446210,14440,14440,14440,14440,0
|
|
20240508,123200,8446210,14440,14440,14440,14440,0
|
|
20240508,123100,8446210,14440,14440,14440,14440,52
|
|
20240508,123000,7695330,14450,14450,14450,14450,0
|
|
20240508,122900,7695330,14450,14450,14450,14450,0
|
|
20240508,122800,7695330,14450,14450,14450,14450,0
|
|
20240508,122700,7695330,14450,14450,14450,14450,0
|
|
20240508,122600,7695330,14450,14450,14450,14450,0
|
|
20240508,122500,7695330,14450,14450,14450,14450,0
|
|
20240508,122400,7695330,14450,14450,14450,14450,0
|
|
20240508,122300,7695330,14450,14450,14450,14450,0
|
|
20240508,122200,7695330,14450,14450,14450,14450,0
|
|
20240508,122100,7695330,14450,14450,14450,14450,0
|
|
20240508,122000,7695330,14450,14450,14450,14450,0
|
|
20240508,121900,7695330,14450,14450,14450,14450,0
|
|
20240508,121800,7695330,14450,14450,14450,14450,0
|
|
20240508,121700,7695330,14450,14450,14450,14450,0
|
|
20240508,121600,7695330,14450,14450,14450,14450,0
|
|
20240508,121500,7695330,14450,14450,14450,14450,0
|
|
20240508,121400,7695330,14450,14450,14450,14450,0
|
|
20240508,121300,7695330,14450,14450,14450,14450,0
|
|
20240508,121200,7695330,14450,14450,14450,14450,0
|
|
20240508,121100,7695330,14450,14450,14450,14450,6
|
|
20240508,121000,7608630,14450,14450,14450,14450,3
|
|
20240508,120900,7565280,14450,14450,14450,14450,0
|
|
20240508,120800,7565280,14450,14450,14450,14450,0
|
|
20240508,120700,7565280,14450,14450,14450,14450,0
|
|
20240508,120600,7565280,14450,14450,14450,14450,0
|
|
20240508,120500,7565280,14450,14450,14450,14450,0
|
|
20240508,120400,7565280,14450,14450,14450,14450,0
|
|
20240508,120300,7565280,14450,14450,14450,14450,0
|
|
20240508,120200,7565280,14450,14450,14450,14450,0
|
|
20240508,120100,7565280,14450,14450,14450,14450,0
|
|
20240508,120000,7565280,14450,14450,14450,14450,1
|
|
20240508,115900,7550830,14440,14440,14440,14440,0
|
|
20240508,115800,7550830,14440,14440,14440,14440,0
|
|
20240508,115700,7550830,14440,14440,14440,14440,0
|
|
20240508,115600,7550830,14440,14440,14440,14440,0
|
|
20240508,115500,7550830,14440,14440,14440,14440,0
|
|
20240508,115400,7550830,14440,14440,14440,14440,0
|
|
20240508,115300,7550830,14440,14440,14440,14440,0
|
|
20240508,115200,7550830,14440,14440,14440,14440,0
|
|
20240508,115100,7550830,14440,14440,14440,14440,0
|
|
20240508,115000,7550830,14440,14440,14440,14440,0
|
|
20240508,114900,7550830,14440,14440,14440,14440,0
|
|
20240508,114800,7550830,14440,14440,14440,14440,0
|
|
20240508,114700,7550830,14440,14440,14440,14440,0
|
|
20240508,114600,7550830,14440,14440,14440,14440,0
|
|
20240508,114500,7550830,14440,14440,14440,14440,0
|
|
20240508,114400,7550830,14440,14440,14440,14440,0
|
|
20240508,114300,7550830,14440,14440,14440,14440,0
|
|
20240508,114200,7550830,14440,14440,14440,14440,0
|
|
20240508,114100,7550830,14440,14440,14440,14440,0
|
|
20240508,114000,7550830,14440,14440,14440,14440,0
|
|
20240508,113900,7550830,14440,14440,14440,14440,0
|
|
20240508,113800,7550830,14440,14440,14440,14440,0
|
|
20240508,113700,7550830,14440,14440,14440,14440,0
|
|
20240508,113600,7550830,14440,14440,14440,14440,0
|
|
20240508,113500,7550830,14440,14440,14440,14440,0
|
|
20240508,113400,7550830,14440,14440,14440,14440,0
|
|
20240508,113300,7550830,14440,14450,14450,14440,7
|
|
20240508,113200,7449710,14460,14460,14460,14460,0
|
|
20240508,113100,7449710,14460,14460,14460,14460,0
|
|
20240508,113000,7449710,14460,14460,14460,14460,0
|
|
20240508,112900,7449710,14460,14460,14460,14460,0
|
|
20240508,112800,7449710,14460,14460,14460,14460,0
|
|
20240508,112700,7449710,14460,14460,14460,14460,0
|
|
20240508,112600,7449710,14460,14460,14460,14460,0
|
|
20240508,112500,7449710,14460,14460,14460,14460,0
|
|
20240508,112400,7449710,14460,14460,14460,14460,0
|
|
20240508,112300,7449710,14460,14460,14460,14460,0
|
|
20240508,112200,7449710,14460,14460,14460,14460,0
|
|
20240508,112100,7449710,14460,14460,14460,14460,1
|
|
20240508,112000,7435250,14460,14460,14460,14460,3
|
|
20240508,111900,7391870,14460,14460,14460,14460,0
|
|
20240508,111800,7391870,14460,14460,14460,14460,0
|
|
20240508,111700,7391870,14460,14460,14460,14460,0
|
|
20240508,111600,7391870,14460,14460,14460,14460,0
|
|
20240508,111500,7391870,14460,14460,14460,14460,0
|
|
20240508,111400,7391870,14460,14460,14460,14460,103
|
|
20240508,111300,5902490,14460,14460,14460,14460,13
|
|
20240508,111200,5714510,14460,14460,14460,14460,0
|
|
20240508,111100,5714510,14460,14460,14460,14460,0
|
|
20240508,111000,5714510,14460,14460,14460,14460,0
|
|
20240508,110900,5714510,14460,14460,14460,14460,0
|
|
20240508,110800,5714510,14460,14460,14460,14460,0
|
|
20240508,110700,5714510,14460,14460,14460,14460,0
|
|
20240508,110600,5714510,14460,14460,14460,14460,0
|
|
20240508,110500,5714510,14460,14460,14460,14460,0
|
|
20240508,110400,5714510,14460,14460,14460,14460,0
|
|
20240508,110300,5714510,14460,14460,14460,14460,0
|
|
20240508,110200,5714510,14460,14460,14460,14460,0
|
|
20240508,110100,5714510,14460,14460,14460,14460,0
|
|
20240508,110000,5714510,14460,14460,14460,14460,0
|
|
20240508,105900,5714510,14460,14460,14460,14460,0
|
|
20240508,105800,5714510,14460,14460,14460,14460,0
|
|
20240508,105700,5714510,14460,14460,14460,14460,0
|
|
20240508,105600,5714510,14460,14460,14460,14460,0
|
|
20240508,105500,5714510,14460,14460,14460,14460,0
|
|
20240508,105400,5714510,14460,14460,14460,14460,1
|
|
20240508,105300,5700050,14470,14470,14470,14470,0
|
|
20240508,105200,5700050,14470,14470,14470,14470,0
|
|
20240508,105100,5700050,14470,14470,14470,14470,0
|
|
20240508,105000,5700050,14470,14470,14470,14470,0
|
|
20240508,104900,5700050,14470,14470,14470,14470,0
|
|
20240508,104800,5700050,14470,14470,14470,14470,0
|
|
20240508,104700,5700050,14470,14470,14470,14470,0
|
|
20240508,104600,5700050,14470,14470,14470,14470,0
|
|
20240508,104500,5700050,14470,14470,14470,14470,0
|
|
20240508,104400,5700050,14470,14470,14470,14470,2
|
|
20240508,104300,5671110,14470,14470,14470,14470,1
|
|
20240508,104200,5656640,14470,14470,14470,14470,0
|
|
20240508,104100,5656640,14470,14470,14470,14470,0
|
|
20240508,104000,5656640,14470,14470,14470,14470,10
|
|
20240508,103900,5511940,14470,14470,14470,14470,0
|
|
20240508,103800,5511940,14470,14470,14470,14470,0
|
|
20240508,103700,5511940,14470,14470,14470,14470,0
|
|
20240508,103600,5511940,14470,14470,14470,14470,0
|
|
20240508,103500,5511940,14470,14470,14470,14470,0
|
|
20240508,103400,5511940,14470,14470,14470,14470,1
|
|
20240508,103300,5497470,14460,14460,14460,14460,0
|
|
20240508,103200,5497470,14460,14460,14460,14460,0
|
|
20240508,103100,5497470,14460,14460,14460,14460,0
|
|
20240508,103000,5497470,14460,14460,14460,14460,0
|
|
20240508,102900,5497470,14460,14460,14460,14460,0
|
|
20240508,102800,5497470,14460,14460,14460,14460,0
|
|
20240508,102700,5497470,14460,14460,14460,14460,0
|
|
20240508,102600,5497470,14460,14460,14460,14460,0
|
|
20240508,102500,5497470,14460,14460,14460,14460,0
|
|
20240508,102400,5497470,14460,14460,14460,14460,1
|
|
20240508,102300,5483010,14470,14470,14470,14470,0
|
|
20240508,102200,5483010,14470,14470,14470,14470,1
|
|
20240508,102100,5468540,14470,14470,14470,14470,0
|
|
20240508,102000,5468540,14470,14470,14470,14470,0
|
|
20240508,101900,5468540,14470,14470,14470,14470,20
|
|
20240508,101800,5179140,14470,14470,14470,14470,0
|
|
20240508,101700,5179140,14470,14470,14470,14470,0
|
|
20240508,101600,5179140,14470,14470,14470,14470,0
|
|
20240508,101500,5179140,14470,14470,14470,14470,0
|
|
20240508,101400,5179140,14470,14470,14470,14470,0
|
|
20240508,101300,5179140,14470,14470,14470,14470,6
|
|
20240508,101200,5092320,14470,14470,14470,14470,0
|
|
20240508,101100,5092320,14470,14470,14470,14470,0
|
|
20240508,101000,5092320,14470,14470,14470,14470,0
|
|
20240508,100900,5092320,14470,14470,14470,14470,0
|
|
20240508,100800,5092320,14470,14470,14470,14470,0
|
|
20240508,100700,5092320,14470,14470,14470,14470,0
|
|
20240508,100600,5092320,14470,14470,14470,14470,6
|
|
20240508,100500,5005500,14470,14470,14470,14470,0
|
|
20240508,100400,5005500,14470,14470,14470,14470,0
|
|
20240508,100300,5005500,14470,14470,14470,14470,0
|
|
20240508,100200,5005500,14470,14470,14470,14470,1
|
|
20240508,100100,4991030,14470,14470,14470,14470,0
|
|
20240508,100000,4991030,14470,14470,14470,14470,2
|
|
20240508,095900,4962090,14470,14470,14470,14470,0
|
|
20240508,095800,4962090,14470,14470,14470,14470,0
|
|
20240508,095700,4962090,14470,14470,14470,14470,1
|
|
20240508,095600,4947620,14470,14470,14470,14470,1
|
|
20240508,095500,4933150,14470,14470,14470,14470,0
|
|
20240508,095400,4933150,14470,14470,14470,14470,2
|
|
20240508,095300,4904210,14470,14470,14470,14470,5
|
|
20240508,095200,4831860,14470,14470,14470,14470,0
|
|
20240508,095100,4831860,14470,14470,14470,14470,0
|
|
20240508,095000,4831860,14470,14470,14470,14470,0
|
|
20240508,094900,4831860,14470,14470,14470,14470,0
|
|
20240508,094800,4831860,14470,14470,14470,14470,0
|
|
20240508,094700,4831860,14470,14470,14470,14470,0
|
|
20240508,094600,4831860,14470,14470,14470,14470,0
|
|
20240508,094500,4831860,14470,14470,14470,14470,0
|
|
20240508,094400,4831860,14470,14470,14470,14470,0
|
|
20240508,094300,4831860,14470,14470,14470,14470,0
|
|
20240508,094200,4831860,14470,14470,14470,14470,0
|
|
20240508,094100,4831860,14470,14470,14470,14470,100
|
|
20240508,094000,3384860,14470,14470,14470,14470,0
|
|
20240508,093900,3384860,14470,14470,14470,14470,0
|
|
20240508,093800,3384860,14470,14470,14470,14470,0
|
|
20240508,093700,3384860,14470,14470,14470,14470,0
|
|
20240508,093600,3384860,14470,14470,14470,14470,0
|
|
20240508,093500,3384860,14470,14470,14470,14470,0
|
|
20240508,093400,3384860,14470,14470,14470,14470,0
|
|
20240508,093300,3384860,14470,14470,14470,14470,2
|
|
20240508,093200,3355920,14480,14480,14480,14480,0
|
|
20240508,093100,3355920,14480,14480,14480,14480,0
|
|
20240508,093000,3355920,14480,14480,14480,14480,0
|
|
20240508,092900,3355920,14480,14480,14480,14480,0
|
|
20240508,092800,3355920,14480,14480,14480,14480,0
|
|
20240508,092700,3355920,14480,14480,14480,14480,0
|
|
20240508,092600,3355920,14480,14480,14480,14480,0
|
|
20240508,092500,3355920,14480,14480,14480,14480,0
|
|
20240508,092400,3355920,14480,14480,14480,14480,0
|
|
20240508,092300,3355920,14480,14480,14480,14480,0
|
|
20240508,092200,3355920,14480,14480,14480,14480,0
|
|
20240508,092100,3355920,14480,14480,14480,14480,0
|
|
20240508,092000,3355920,14480,14480,14480,14480,0
|
|
20240508,091900,3355920,14480,14480,14480,14480,0
|
|
20240508,091800,3355920,14480,14480,14480,14480,0
|
|
20240508,091700,3355920,14480,14480,14480,14480,0
|
|
20240508,091600,3355920,14480,14480,14480,14480,1
|
|
20240508,091500,3341440,14400,14400,14400,14400,0
|
|
20240508,091400,3341440,14400,14400,14400,14400,0
|
|
20240508,091300,3341440,14400,14400,14400,14400,0
|
|
20240508,091200,3341440,14400,14400,14400,14400,21
|
|
20240508,091100,3039040,14400,14400,14400,14400,12
|
|
20240508,091000,2866240,14400,14400,14400,14400,0
|
|
20240508,090900,2866240,14400,14400,14400,14400,0
|
|
20240508,090800,2866240,14400,14400,14400,14400,0
|
|
20240508,090700,2866240,14400,14400,14400,14400,0
|
|
20240508,090600,2866240,14400,14400,14400,14400,0
|
|
20240508,090500,2866240,14400,14400,14400,14400,0
|
|
20240508,090400,2866240,14400,14480,14480,14400,180
|
|
20240508,090300,274160,14400,14400,14400,14400,0
|
|
20240508,090200,274160,14400,14480,14480,14400,15
|
|
20240508,090100,57920,14480,14480,14480,14480,1
|
|
20240508,090000,43440,14480,14480,14480,14480,3
|