670 lines
31 KiB
CSV
670 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,200700,129552750,9430,9430,9430,9430,57
|
|
20240508,200600,129552750,9430,9430,9430,9430,0
|
|
20240508,200500,129552750,9430,9430,9430,9430,0
|
|
20240508,200400,129552750,9430,9430,9430,9430,0
|
|
20240508,200300,129552750,9430,9430,9430,9430,0
|
|
20240508,200200,129552750,9430,9430,9430,9430,0
|
|
20240508,200100,129552750,9430,9430,9430,9430,0
|
|
20240508,200000,129552750,9430,9430,9430,9430,0
|
|
20240508,195900,129552750,9430,9430,9430,9430,0
|
|
20240508,195800,129552750,9430,9430,9430,9430,0
|
|
20240508,195700,129552750,9430,9430,9430,9430,0
|
|
20240508,195600,129552750,9430,9430,9430,9430,0
|
|
20240508,195500,129552750,9430,9430,9430,9430,0
|
|
20240508,195400,129552750,9430,9430,9430,9430,0
|
|
20240508,195300,129552750,9430,9430,9430,9430,0
|
|
20240508,195200,129552750,9430,9430,9430,9430,0
|
|
20240508,195100,129552750,9430,9430,9430,9430,0
|
|
20240508,195000,129552750,9430,9430,9430,9430,0
|
|
20240508,194900,129552750,9430,9430,9430,9430,0
|
|
20240508,194800,129552750,9430,9430,9430,9430,0
|
|
20240508,194700,129552750,9430,9430,9430,9430,0
|
|
20240508,194600,129552750,9430,9430,9430,9430,0
|
|
20240508,194500,129552750,9430,9430,9430,9430,0
|
|
20240508,194400,129552750,9430,9430,9430,9430,0
|
|
20240508,194300,129552750,9430,9430,9430,9430,0
|
|
20240508,194200,129552750,9430,9430,9430,9430,0
|
|
20240508,194100,129552750,9430,9430,9430,9430,0
|
|
20240508,194000,129552750,9430,9430,9430,9430,0
|
|
20240508,193900,129552750,9430,9430,9430,9430,0
|
|
20240508,193800,129552750,9430,9430,9430,9430,0
|
|
20240508,193700,129552750,9430,9430,9430,9430,57
|
|
20240508,193600,129552750,9430,9430,9430,9430,0
|
|
20240508,193500,129552750,9430,9430,9430,9430,0
|
|
20240508,193400,129552750,9430,9430,9430,9430,0
|
|
20240508,193300,129552750,9430,9430,9430,9430,0
|
|
20240508,193200,129552750,9430,9430,9430,9430,0
|
|
20240508,193100,129552750,9430,9430,9430,9430,0
|
|
20240508,193000,129552750,9430,9430,9430,9430,0
|
|
20240508,192900,129552750,9430,9430,9430,9430,0
|
|
20240508,192800,129552750,9430,9430,9430,9430,0
|
|
20240508,192700,129552750,9430,9430,9430,9430,0
|
|
20240508,192600,129552750,9430,9430,9430,9430,0
|
|
20240508,192500,129552750,9430,9430,9430,9430,0
|
|
20240508,192400,129552750,9430,9430,9430,9430,0
|
|
20240508,192300,129552750,9430,9430,9430,9430,0
|
|
20240508,192200,129552750,9430,9430,9430,9430,0
|
|
20240508,192100,129552750,9430,9430,9430,9430,0
|
|
20240508,192000,129552750,9430,9430,9430,9430,0
|
|
20240508,191900,129552750,9430,9430,9430,9430,0
|
|
20240508,191800,129552750,9430,9430,9430,9430,0
|
|
20240508,191700,129552750,9430,9430,9430,9430,0
|
|
20240508,191600,129552750,9430,9430,9430,9430,0
|
|
20240508,191500,129552750,9430,9430,9430,9430,0
|
|
20240508,191400,129552750,9430,9430,9430,9430,0
|
|
20240508,191300,129552750,9430,9430,9430,9430,0
|
|
20240508,191200,129552750,9430,9430,9430,9430,0
|
|
20240508,191100,129552750,9430,9430,9430,9430,0
|
|
20240508,191000,129552750,9430,9430,9430,9430,0
|
|
20240508,190900,129552750,9430,9430,9430,9430,0
|
|
20240508,190800,129552750,9430,9430,9430,9430,0
|
|
20240508,190700,129552750,9430,9430,9430,9430,57
|
|
20240508,190600,129552750,9430,9430,9430,9430,0
|
|
20240508,190500,129552750,9430,9430,9430,9430,0
|
|
20240508,190400,129552750,9430,9430,9430,9430,0
|
|
20240508,190300,129552750,9430,9430,9430,9430,0
|
|
20240508,190200,129552750,9430,9430,9430,9430,0
|
|
20240508,190100,129552750,9430,9430,9430,9430,0
|
|
20240508,190000,129552750,9430,9430,9430,9430,0
|
|
20240508,185900,129552750,9430,9430,9430,9430,0
|
|
20240508,185800,129552750,9430,9430,9430,9430,0
|
|
20240508,185700,129552750,9430,9430,9430,9430,0
|
|
20240508,185600,129552750,9430,9430,9430,9430,0
|
|
20240508,185500,129552750,9430,9430,9430,9430,0
|
|
20240508,185400,129552750,9430,9430,9430,9430,0
|
|
20240508,185300,129552750,9430,9430,9430,9430,0
|
|
20240508,185200,129552750,9430,9430,9430,9430,0
|
|
20240508,185100,129552750,9430,9430,9430,9430,0
|
|
20240508,185000,129552750,9430,9430,9430,9430,0
|
|
20240508,184900,129552750,9430,9430,9430,9430,0
|
|
20240508,184800,129552750,9430,9430,9430,9430,0
|
|
20240508,184700,129552750,9430,9430,9430,9430,0
|
|
20240508,184600,129552750,9430,9430,9430,9430,0
|
|
20240508,184500,129552750,9430,9430,9430,9430,0
|
|
20240508,184400,129552750,9430,9430,9430,9430,0
|
|
20240508,184300,129552750,9430,9430,9430,9430,0
|
|
20240508,184200,129552750,9430,9430,9430,9430,0
|
|
20240508,184100,129552750,9430,9430,9430,9430,0
|
|
20240508,184000,129552750,9430,9430,9430,9430,0
|
|
20240508,183900,129552750,9430,9430,9430,9430,0
|
|
20240508,183800,129552750,9430,9430,9430,9430,0
|
|
20240508,183700,129552750,9430,9430,9430,9430,57
|
|
20240508,183600,129552750,9430,9430,9430,9430,0
|
|
20240508,183500,129552750,9430,9430,9430,9430,0
|
|
20240508,183400,129552750,9430,9430,9430,9430,0
|
|
20240508,183300,129552750,9430,9430,9430,9430,0
|
|
20240508,183200,129552750,9430,9430,9430,9430,0
|
|
20240508,183100,129552750,9430,9430,9430,9430,0
|
|
20240508,183000,129552750,9430,9430,9430,9430,0
|
|
20240508,182900,129552750,9430,9430,9430,9430,0
|
|
20240508,182800,129552750,9430,9430,9430,9430,0
|
|
20240508,182700,129552750,9430,9430,9430,9430,0
|
|
20240508,182600,129552750,9430,9430,9430,9430,0
|
|
20240508,182500,129552750,9430,9430,9430,9430,0
|
|
20240508,182400,129552750,9430,9430,9430,9430,0
|
|
20240508,182300,129552750,9430,9430,9430,9430,0
|
|
20240508,182200,129552750,9430,9430,9430,9430,0
|
|
20240508,182100,129552750,9430,9430,9430,9430,0
|
|
20240508,182000,129552750,9430,9430,9430,9430,0
|
|
20240508,181900,129552750,9430,9430,9430,9430,0
|
|
20240508,181800,129552750,9430,9430,9430,9430,0
|
|
20240508,181700,129552750,9430,9430,9430,9430,0
|
|
20240508,181600,129552750,9430,9430,9430,9430,0
|
|
20240508,181500,129552750,9430,9430,9430,9430,0
|
|
20240508,181400,129552750,9430,9430,9430,9430,0
|
|
20240508,181300,129552750,9430,9430,9430,9430,0
|
|
20240508,181200,129552750,9430,9430,9430,9430,0
|
|
20240508,181100,129552750,9430,9430,9430,9430,0
|
|
20240508,181000,129552750,9430,9430,9430,9430,0
|
|
20240508,180900,129552750,9430,9430,9430,9430,0
|
|
20240508,180800,129552750,9430,9430,9430,9430,0
|
|
20240508,180700,129552750,9430,9430,9430,9430,57
|
|
20240508,180600,129552750,9430,9430,9430,9430,0
|
|
20240508,180500,129552750,9430,9430,9430,9430,0
|
|
20240508,180400,129552750,9430,9430,9430,9430,0
|
|
20240508,180300,129552750,9430,9430,9430,9430,0
|
|
20240508,180200,129552750,9430,9430,9430,9430,0
|
|
20240508,180100,129552750,9430,9430,9430,9430,0
|
|
20240508,180000,129552750,9430,9430,9430,9430,0
|
|
20240508,175900,129552750,9430,9430,9430,9430,0
|
|
20240508,175800,129552750,9430,9430,9430,9430,0
|
|
20240508,175700,129552750,9430,9430,9430,9430,0
|
|
20240508,175600,129552750,9430,9430,9430,9430,0
|
|
20240508,175500,129552750,9430,9430,9430,9430,0
|
|
20240508,175400,129552750,9430,9430,9430,9430,0
|
|
20240508,175300,129552750,9430,9430,9430,9430,0
|
|
20240508,175200,129552750,9430,9430,9430,9430,0
|
|
20240508,175100,129552750,9430,9430,9430,9430,0
|
|
20240508,175000,129552750,9430,9430,9430,9430,0
|
|
20240508,174900,129552750,9430,9430,9430,9430,0
|
|
20240508,174800,129552750,9430,9430,9430,9430,0
|
|
20240508,174700,129552750,9430,9430,9430,9430,0
|
|
20240508,174600,129552750,9430,9430,9430,9430,0
|
|
20240508,174500,129552750,9430,9430,9430,9430,0
|
|
20240508,174400,129552750,9430,9430,9430,9430,0
|
|
20240508,174300,129552750,9430,9430,9430,9430,0
|
|
20240508,174200,129552750,9430,9430,9430,9430,0
|
|
20240508,174100,129552750,9430,9430,9430,9430,0
|
|
20240508,174000,129552750,9430,9430,9430,9430,0
|
|
20240508,173900,129552750,9430,9430,9430,9430,0
|
|
20240508,173800,129552750,9430,9430,9430,9430,0
|
|
20240508,173700,129552750,9430,9430,9430,9430,57
|
|
20240508,173600,129552750,9430,9430,9430,9430,0
|
|
20240508,173500,129552750,9430,9430,9430,9430,0
|
|
20240508,173400,129552750,9430,9430,9430,9430,0
|
|
20240508,173300,129552750,9430,9430,9430,9430,0
|
|
20240508,173200,129552750,9430,9430,9430,9430,0
|
|
20240508,173100,129552750,9430,9430,9430,9430,0
|
|
20240508,173000,129552750,9430,9430,9430,9430,0
|
|
20240508,172900,129552750,9430,9430,9430,9430,0
|
|
20240508,172800,129552750,9430,9430,9430,9430,0
|
|
20240508,172700,129552750,9430,9430,9430,9430,0
|
|
20240508,172600,129552750,9430,9430,9430,9430,0
|
|
20240508,172500,129552750,9430,9430,9430,9430,0
|
|
20240508,172400,129552750,9430,9430,9430,9430,0
|
|
20240508,172300,129552750,9430,9430,9430,9430,0
|
|
20240508,172200,129552750,9430,9430,9430,9430,0
|
|
20240508,172100,129552750,9430,9430,9430,9430,0
|
|
20240508,172000,129552750,9430,9430,9430,9430,0
|
|
20240508,171900,129552750,9430,9430,9430,9430,0
|
|
20240508,171800,129552750,9430,9430,9430,9430,0
|
|
20240508,171700,129552750,9430,9430,9430,9430,0
|
|
20240508,171600,129552750,9430,9430,9430,9430,0
|
|
20240508,171500,129552750,9430,9430,9430,9430,0
|
|
20240508,171400,129552750,9430,9430,9430,9430,0
|
|
20240508,171300,129552750,9430,9430,9430,9430,0
|
|
20240508,171200,129552750,9430,9430,9430,9430,0
|
|
20240508,171100,129552750,9430,9430,9430,9430,0
|
|
20240508,171000,129552750,9430,9430,9430,9430,0
|
|
20240508,170900,129552750,9430,9430,9430,9430,0
|
|
20240508,170800,129552750,9430,9430,9430,9430,0
|
|
20240508,170700,129552750,9430,9430,9430,9430,57
|
|
20240508,170600,129552750,9430,9430,9430,9430,0
|
|
20240508,170500,129552750,9430,9430,9430,9430,0
|
|
20240508,170400,129552750,9430,9430,9430,9430,0
|
|
20240508,170300,129552750,9430,9430,9430,9430,0
|
|
20240508,170200,129552750,9430,9430,9430,9430,0
|
|
20240508,170100,129552750,9430,9430,9430,9430,0
|
|
20240508,170000,129552750,9430,9430,9430,9430,0
|
|
20240508,165900,129552750,9430,9430,9430,9430,0
|
|
20240508,165800,129552750,9430,9430,9430,9430,0
|
|
20240508,165700,129552750,9430,9430,9430,9430,0
|
|
20240508,165600,129552750,9430,9430,9430,9430,0
|
|
20240508,165500,129552750,9430,9430,9430,9430,0
|
|
20240508,165400,129552750,9430,9430,9430,9430,0
|
|
20240508,165300,129552750,9430,9430,9430,9430,0
|
|
20240508,165200,129552750,9430,9430,9430,9430,0
|
|
20240508,165100,129552750,9430,9430,9430,9430,0
|
|
20240508,165000,129552750,9430,9430,9430,9430,0
|
|
20240508,164900,129552750,9430,9430,9430,9430,0
|
|
20240508,164800,129552750,9430,9430,9430,9430,0
|
|
20240508,164700,129552750,9430,9430,9430,9430,0
|
|
20240508,164600,129552750,9430,9430,9430,9430,0
|
|
20240508,164500,129552750,9430,9430,9430,9430,0
|
|
20240508,164400,129552750,9430,9430,9430,9430,0
|
|
20240508,164300,129552750,9430,9430,9430,9430,0
|
|
20240508,164200,129552750,9430,9430,9430,9430,0
|
|
20240508,164100,129552750,9430,9430,9430,9430,0
|
|
20240508,164000,129552750,9430,9430,9430,9430,0
|
|
20240508,163900,129552750,9430,9430,9430,9430,0
|
|
20240508,163800,129552750,9430,9430,9430,9430,0
|
|
20240508,163700,129552750,9430,9430,9430,9430,57
|
|
20240508,163600,129552750,9430,9430,9430,9430,0
|
|
20240508,163500,129552750,9430,9430,9430,9430,0
|
|
20240508,163400,129552750,9430,9430,9430,9430,0
|
|
20240508,163300,129552750,9430,9430,9430,9430,0
|
|
20240508,163200,129552750,9430,9430,9430,9430,0
|
|
20240508,163100,129552750,9430,9430,9430,9430,0
|
|
20240508,163000,129552750,9430,9430,9430,9430,0
|
|
20240508,162900,129552750,9430,9430,9430,9430,0
|
|
20240508,162800,129552750,9430,9430,9430,9430,0
|
|
20240508,162700,129552750,9430,9430,9430,9430,0
|
|
20240508,162600,129552750,9430,9430,9430,9430,0
|
|
20240508,162500,129552750,9430,9430,9430,9430,0
|
|
20240508,162400,129552750,9430,9430,9430,9430,0
|
|
20240508,162300,129552750,9430,9430,9430,9430,0
|
|
20240508,162200,129552750,9430,9430,9430,9430,0
|
|
20240508,162100,129552750,9430,9430,9430,9430,0
|
|
20240508,162000,129552750,9430,9430,9430,9430,0
|
|
20240508,161900,129552750,9430,9430,9430,9430,0
|
|
20240508,161800,129552750,9430,9430,9430,9430,0
|
|
20240508,161700,129552750,9430,9430,9430,9430,0
|
|
20240508,161600,129552750,9430,9430,9430,9430,0
|
|
20240508,161500,129552750,9430,9430,9430,9430,0
|
|
20240508,161400,129552750,9430,9430,9430,9430,0
|
|
20240508,161300,129552750,9430,9430,9430,9430,0
|
|
20240508,161200,129552750,9430,9430,9430,9430,0
|
|
20240508,161100,129552750,9430,9430,9430,9430,0
|
|
20240508,161000,129552750,9430,9430,9430,9430,0
|
|
20240508,160900,129552750,9430,9430,9430,9430,0
|
|
20240508,160800,129552750,9430,9430,9430,9430,0
|
|
20240508,160700,129552750,9430,9430,9430,9430,57
|
|
20240508,160600,129552750,9430,9430,9430,9430,0
|
|
20240508,160500,129552750,9430,9430,9430,9430,0
|
|
20240508,160400,129552750,9430,9430,9430,9430,0
|
|
20240508,160300,129552750,9430,9430,9430,9430,0
|
|
20240508,160200,129552750,9430,9430,9430,9430,0
|
|
20240508,160100,129552750,9430,9430,9430,9430,0
|
|
20240508,160000,129552750,9430,9430,9430,9430,0
|
|
20240508,155900,129552750,9430,9430,9430,9430,0
|
|
20240508,155800,129552750,9430,9430,9430,9430,0
|
|
20240508,155700,129552750,9430,9430,9430,9430,0
|
|
20240508,155600,129552750,9430,9430,9430,9430,0
|
|
20240508,155500,129552750,9430,9430,9430,9430,0
|
|
20240508,155400,129552750,9430,9430,9430,9430,0
|
|
20240508,155300,129552750,9430,9430,9430,9430,0
|
|
20240508,155200,129552750,9430,9430,9430,9430,0
|
|
20240508,155100,129552750,9430,9430,9430,9430,0
|
|
20240508,155000,129552750,9430,9430,9430,9430,0
|
|
20240508,154900,129552750,9430,9430,9430,9430,0
|
|
20240508,154800,129552750,9430,9430,9430,9430,0
|
|
20240508,154700,129552750,9430,9430,9430,9430,0
|
|
20240508,154600,129552750,9430,9430,9430,9430,0
|
|
20240508,154500,129552750,9430,9430,9430,9430,0
|
|
20240508,154400,129552750,9430,9430,9430,9430,0
|
|
20240508,154300,129552750,9430,9430,9430,9430,0
|
|
20240508,154200,129552750,9430,9430,9430,9430,0
|
|
20240508,154100,129552750,9430,9430,9430,9430,0
|
|
20240508,154000,129552750,9430,9430,9430,9430,0
|
|
20240508,153900,129552750,9430,9430,9430,9430,0
|
|
20240508,153800,129552750,9430,9430,9430,9430,0
|
|
20240508,153700,129552750,9430,9430,9430,9430,57
|
|
20240508,153600,129552750,9430,9430,9430,9430,0
|
|
20240508,153500,129552750,9430,9430,9430,9430,0
|
|
20240508,153400,129552750,9430,9430,9430,9430,0
|
|
20240508,153300,129552750,9430,9430,9430,9430,0
|
|
20240508,153200,129552750,9430,9430,9430,9430,0
|
|
20240508,153100,129552750,9430,9430,9430,9430,0
|
|
20240508,153000,129552750,9430,9430,9430,9430,57
|
|
20240508,152900,129015240,9430,9430,9430,9430,0
|
|
20240508,152800,129015240,9430,9430,9430,9430,0
|
|
20240508,152700,129015240,9430,9430,9430,9430,0
|
|
20240508,152600,129015240,9430,9430,9430,9430,0
|
|
20240508,152500,129015240,9430,9430,9430,9430,0
|
|
20240508,152400,129015240,9430,9430,9430,9430,0
|
|
20240508,152300,129015240,9430,9430,9430,9430,0
|
|
20240508,152200,129015240,9430,9430,9430,9430,0
|
|
20240508,152100,129015240,9430,9430,9430,9430,0
|
|
20240508,152000,129015240,9430,9430,9430,9430,0
|
|
20240508,151900,129015240,9430,9420,9430,9420,19
|
|
20240508,151800,128836250,9430,9430,9430,9430,12
|
|
20240508,151700,128723090,9440,9440,9440,9440,0
|
|
20240508,151600,128723090,9440,9440,9440,9440,0
|
|
20240508,151500,128723090,9440,9440,9440,9440,0
|
|
20240508,151400,128723090,9440,9440,9440,9440,0
|
|
20240508,151300,128723090,9440,9440,9440,9440,0
|
|
20240508,151200,128723090,9440,9440,9440,9440,1
|
|
20240508,151100,128713650,9430,9430,9430,9430,16
|
|
20240508,151000,128562770,9430,9430,9430,9430,0
|
|
20240508,150900,128562770,9430,9430,9430,9430,0
|
|
20240508,150800,128562770,9430,9430,9430,9430,4
|
|
20240508,150700,128525050,9440,9440,9440,9440,0
|
|
20240508,150600,128525050,9440,9440,9440,9440,0
|
|
20240508,150500,128525050,9440,9440,9440,9440,5
|
|
20240508,150400,128477850,9440,9440,9440,9440,10
|
|
20240508,150300,128383450,9440,9440,9440,9440,10
|
|
20240508,150200,128289050,9440,9440,9440,9440,0
|
|
20240508,150100,128289050,9440,9440,9440,9440,0
|
|
20240508,150000,128289050,9440,9440,9440,9440,5
|
|
20240508,145900,128241850,9440,9440,9440,9440,459
|
|
20240508,145800,123908890,9440,9440,9440,9440,0
|
|
20240508,145700,123908890,9440,9440,9440,9440,0
|
|
20240508,145600,123908890,9440,9440,9440,9440,21
|
|
20240508,145500,123710650,9440,9440,9440,9440,10
|
|
20240508,145400,123616250,9440,9440,9440,9440,0
|
|
20240508,145300,123616250,9440,9440,9440,9440,10
|
|
20240508,145200,123521850,9440,9440,9440,9440,0
|
|
20240508,145100,123521850,9440,9440,9440,9440,0
|
|
20240508,145000,123521850,9440,9440,9440,9440,0
|
|
20240508,144900,123521850,9440,9440,9440,9440,5
|
|
20240508,144800,123474650,9440,9440,9440,9440,4
|
|
20240508,144700,123436890,9440,9440,9440,9440,2
|
|
20240508,144600,123418010,9440,9440,9440,9440,3
|
|
20240508,144500,123389690,9430,9430,9430,9430,0
|
|
20240508,144400,123389690,9430,9430,9430,9430,0
|
|
20240508,144300,123389690,9430,9430,9430,9430,0
|
|
20240508,144200,123389690,9430,9430,9430,9430,1
|
|
20240508,144100,123380260,9420,9420,9420,9420,0
|
|
20240508,144000,123380260,9420,9420,9420,9420,0
|
|
20240508,143900,123380260,9420,9420,9420,9420,0
|
|
20240508,143800,123380260,9420,9420,9420,9420,0
|
|
20240508,143700,123380260,9420,9420,9420,9420,0
|
|
20240508,143600,123380260,9420,9420,9420,9420,0
|
|
20240508,143500,123380260,9420,9430,9430,9420,412
|
|
20240508,143400,119495200,9440,9440,9440,9440,47
|
|
20240508,143300,119051520,9430,9430,9430,9430,0
|
|
20240508,143200,119051520,9430,9430,9430,9430,0
|
|
20240508,143100,119051520,9430,9430,9430,9430,0
|
|
20240508,143000,119051520,9430,9430,9430,9430,0
|
|
20240508,142900,119051520,9430,9430,9430,9430,31
|
|
20240508,142800,118759190,9430,9430,9430,9430,0
|
|
20240508,142700,118759190,9430,9430,9430,9430,0
|
|
20240508,142600,118759190,9430,9430,9430,9430,0
|
|
20240508,142500,118759190,9430,9430,9430,9430,0
|
|
20240508,142400,118759190,9430,9430,9430,9430,0
|
|
20240508,142300,118759190,9430,9430,9430,9430,0
|
|
20240508,142200,118759190,9430,9430,9430,9430,0
|
|
20240508,142100,118759190,9430,9430,9430,9430,0
|
|
20240508,142000,118759190,9430,9430,9430,9430,0
|
|
20240508,141900,118759190,9430,9430,9430,9430,0
|
|
20240508,141800,118759190,9430,9430,9430,9430,0
|
|
20240508,141700,118759190,9430,9430,9430,9430,0
|
|
20240508,141600,118759190,9430,9430,9430,9430,0
|
|
20240508,141500,118759190,9430,9430,9430,9430,0
|
|
20240508,141400,118759190,9430,9430,9430,9430,0
|
|
20240508,141300,118759190,9430,9430,9430,9430,0
|
|
20240508,141200,118759190,9430,9430,9430,9430,0
|
|
20240508,141100,118759190,9430,9430,9430,9430,0
|
|
20240508,141000,118759190,9430,9430,9430,9430,0
|
|
20240508,140900,118759190,9430,9430,9430,9430,0
|
|
20240508,140800,118759190,9430,9430,9430,9430,0
|
|
20240508,140700,118759190,9430,9430,9430,9430,0
|
|
20240508,140600,118759190,9430,9430,9430,9430,0
|
|
20240508,140500,118759190,9430,9430,9430,9430,0
|
|
20240508,140400,118759190,9430,9430,9430,9430,0
|
|
20240508,140300,118759190,9430,9430,9430,9430,171
|
|
20240508,140200,117146660,9430,9430,9430,9430,0
|
|
20240508,140100,117146660,9430,9430,9430,9430,0
|
|
20240508,140000,117146660,9430,9430,9430,9430,0
|
|
20240508,135900,117146660,9430,9430,9430,9430,0
|
|
20240508,135800,117146660,9430,9430,9430,9430,0
|
|
20240508,135700,117146660,9430,9430,9430,9430,0
|
|
20240508,135600,117146660,9430,9430,9430,9430,0
|
|
20240508,135500,117146660,9430,9430,9430,9430,0
|
|
20240508,135400,117146660,9430,9430,9430,9430,0
|
|
20240508,135300,117146660,9430,9430,9430,9430,0
|
|
20240508,135200,117146660,9430,9430,9430,9430,10
|
|
20240508,135100,117052360,9430,9430,9430,9430,0
|
|
20240508,135000,117052360,9430,9420,9430,9420,820
|
|
20240508,134900,109327760,9430,9430,9430,9430,0
|
|
20240508,134800,109327760,9430,9430,9430,9430,346
|
|
20240508,134700,106064980,9430,9430,9430,9430,0
|
|
20240508,134600,106064980,9430,9430,9430,9430,0
|
|
20240508,134500,106064980,9430,9430,9430,9430,0
|
|
20240508,134400,106064980,9430,9430,9430,9430,0
|
|
20240508,134300,106064980,9430,9430,9430,9430,0
|
|
20240508,134200,106064980,9430,9430,9430,9430,15
|
|
20240508,134100,105923530,9440,9440,9440,9440,3
|
|
20240508,134000,105895210,9450,9450,9450,9450,0
|
|
20240508,133900,105895210,9450,9450,9450,9450,0
|
|
20240508,133800,105895210,9450,9450,9450,9450,0
|
|
20240508,133700,105895210,9450,9450,9450,9450,0
|
|
20240508,133600,105895210,9450,9450,9450,9450,0
|
|
20240508,133500,105895210,9450,9450,9450,9450,7
|
|
20240508,133400,105829060,9450,9450,9450,9450,0
|
|
20240508,133300,105829060,9450,9450,9450,9450,110
|
|
20240508,133200,104789560,9450,9450,9450,9450,0
|
|
20240508,133100,104789560,9450,9450,9450,9450,1500
|
|
20240508,133000,90614560,9450,9450,9450,9450,0
|
|
20240508,132900,90614560,9450,9450,9450,9450,0
|
|
20240508,132800,90614560,9450,9450,9450,9450,0
|
|
20240508,132700,90614560,9450,9450,9450,9450,0
|
|
20240508,132600,90614560,9450,9450,9450,9450,0
|
|
20240508,132500,90614560,9450,9450,9450,9450,0
|
|
20240508,132400,90614560,9450,9450,9450,9450,0
|
|
20240508,132300,90614560,9450,9450,9450,9450,0
|
|
20240508,132200,90614560,9450,9450,9450,9450,0
|
|
20240508,132100,90614560,9450,9450,9450,9450,0
|
|
20240508,132000,90614560,9450,9450,9450,9450,0
|
|
20240508,131900,90614560,9450,9450,9450,9450,0
|
|
20240508,131800,90614560,9450,9450,9450,9450,2
|
|
20240508,131700,90595660,9450,9450,9450,9450,5
|
|
20240508,131600,90548410,9450,9450,9450,9450,5
|
|
20240508,131500,90501160,9400,9400,9400,9400,0
|
|
20240508,131400,90501160,9400,9400,9400,9400,0
|
|
20240508,131300,90501160,9400,9400,9400,9400,0
|
|
20240508,131200,90501160,9400,9400,9400,9400,0
|
|
20240508,131100,90501160,9400,9400,9400,9400,0
|
|
20240508,131000,90501160,9400,9400,9400,9400,0
|
|
20240508,130900,90501160,9400,9400,9400,9400,0
|
|
20240508,130800,90501160,9400,9400,9400,9400,0
|
|
20240508,130700,90501160,9400,9400,9400,9400,0
|
|
20240508,130600,90501160,9400,9400,9400,9400,0
|
|
20240508,130500,90501160,9400,9400,9400,9400,3
|
|
20240508,130400,90472960,9450,9450,9450,9450,0
|
|
20240508,130300,90472960,9450,9450,9450,9450,9
|
|
20240508,130200,90387910,9400,9400,9400,9400,0
|
|
20240508,130100,90387910,9400,9400,9400,9400,0
|
|
20240508,130000,90387910,9400,9400,9400,9400,0
|
|
20240508,125900,90387910,9400,9400,9400,9400,0
|
|
20240508,125800,90387910,9400,9400,9400,9400,0
|
|
20240508,125700,90387910,9400,9400,9400,9400,0
|
|
20240508,125600,90387910,9400,9400,9400,9400,0
|
|
20240508,125500,90387910,9400,9400,9400,9400,0
|
|
20240508,125400,90387910,9400,9400,9400,9400,39
|
|
20240508,125300,90021310,9400,9400,9400,9400,0
|
|
20240508,125200,90021310,9400,9400,9400,9400,0
|
|
20240508,125100,90021310,9400,9400,9400,9400,0
|
|
20240508,125000,90021310,9400,9400,9400,9400,39
|
|
20240508,124900,89654710,9390,9390,9390,9390,0
|
|
20240508,124800,89654710,9390,9390,9390,9390,0
|
|
20240508,124700,89654710,9390,9390,9390,9390,0
|
|
20240508,124600,89654710,9390,9390,9390,9390,0
|
|
20240508,124500,89654710,9390,9390,9390,9390,0
|
|
20240508,124400,89654710,9390,9390,9390,9390,1
|
|
20240508,124300,89645320,9390,9390,9390,9390,100
|
|
20240508,124200,88706320,9400,9400,9400,9400,1
|
|
20240508,124100,88696920,9400,9400,9400,9400,105
|
|
20240508,124000,87709920,9400,9400,9400,9400,100
|
|
20240508,123900,86769920,9390,9390,9390,9390,0
|
|
20240508,123800,86769920,9390,9390,9390,9390,0
|
|
20240508,123700,86769920,9390,9390,9390,9390,0
|
|
20240508,123600,86769920,9390,9390,9390,9390,0
|
|
20240508,123500,86769920,9390,9390,9390,9390,0
|
|
20240508,123400,86769920,9390,9390,9390,9390,702
|
|
20240508,123300,80178140,9390,9420,9420,9390,2800
|
|
20240508,123200,53848390,9430,9430,9430,9430,0
|
|
20240508,123100,53848390,9430,9430,9430,9430,0
|
|
20240508,123000,53848390,9430,9450,9450,9430,203
|
|
20240508,122900,51933690,9470,9470,9470,9470,3
|
|
20240508,122800,51905280,9470,9470,9470,9470,0
|
|
20240508,122700,51905280,9470,9470,9470,9470,1
|
|
20240508,122600,51895810,9470,9470,9470,9470,0
|
|
20240508,122500,51895810,9470,9470,9470,9470,0
|
|
20240508,122400,51895810,9470,9470,9470,9470,0
|
|
20240508,122300,51895810,9470,9470,9470,9470,0
|
|
20240508,122200,51895810,9470,9470,9470,9470,0
|
|
20240508,122100,51895810,9470,9470,9470,9470,0
|
|
20240508,122000,51895810,9470,9470,9470,9470,0
|
|
20240508,121900,51895810,9470,9470,9470,9470,42
|
|
20240508,121800,51498070,9450,9450,9450,9450,0
|
|
20240508,121700,51498070,9450,9450,9450,9450,0
|
|
20240508,121600,51498070,9450,9450,9450,9450,0
|
|
20240508,121500,51498070,9450,9450,9450,9450,0
|
|
20240508,121400,51498070,9450,9450,9450,9450,0
|
|
20240508,121300,51498070,9450,9450,9450,9450,0
|
|
20240508,121200,51498070,9450,9450,9450,9450,0
|
|
20240508,121100,51498070,9450,9450,9450,9450,73
|
|
20240508,121000,50808220,9470,9470,9470,9470,0
|
|
20240508,120900,50808220,9470,9470,9470,9470,0
|
|
20240508,120800,50808220,9470,9470,9470,9470,0
|
|
20240508,120700,50808220,9470,9470,9470,9470,10
|
|
20240508,120600,50713520,9470,9470,9470,9470,0
|
|
20240508,120500,50713520,9470,9470,9470,9470,0
|
|
20240508,120400,50713520,9470,9470,9470,9470,0
|
|
20240508,120300,50713520,9470,9470,9470,9470,1
|
|
20240508,120200,50704050,9440,9440,9440,9440,0
|
|
20240508,120100,50704050,9440,9440,9440,9440,0
|
|
20240508,120000,50704050,9440,9440,9440,9440,45
|
|
20240508,115900,50279250,9440,9440,9440,9440,1
|
|
20240508,115800,50269810,9440,9440,9440,9440,0
|
|
20240508,115700,50269810,9440,9440,9440,9440,0
|
|
20240508,115600,50269810,9440,9440,9440,9440,0
|
|
20240508,115500,50269810,9440,9440,9440,9440,0
|
|
20240508,115400,50269810,9440,9440,9440,9440,0
|
|
20240508,115300,50269810,9440,9440,9440,9440,0
|
|
20240508,115200,50269810,9440,9440,9440,9440,0
|
|
20240508,115100,50269810,9440,9440,9440,9440,0
|
|
20240508,115000,50269810,9440,9440,9440,9440,3
|
|
20240508,114900,50241490,9470,9470,9470,9470,0
|
|
20240508,114800,50241490,9470,9470,9470,9470,10
|
|
20240508,114700,50146790,9470,9470,9470,9470,0
|
|
20240508,114600,50146790,9470,9470,9470,9470,0
|
|
20240508,114500,50146790,9470,9470,9470,9470,0
|
|
20240508,114400,50146790,9470,9470,9470,9470,0
|
|
20240508,114300,50146790,9470,9470,9470,9470,6
|
|
20240508,114200,50089970,9470,9470,9470,9470,0
|
|
20240508,114100,50089970,9470,9470,9470,9470,0
|
|
20240508,114000,50089970,9470,9470,9470,9470,0
|
|
20240508,113900,50089970,9470,9470,9470,9470,1
|
|
20240508,113800,50080500,9450,9450,9450,9450,134
|
|
20240508,113700,48814200,9450,9450,9450,9450,0
|
|
20240508,113600,48814200,9450,9450,9450,9450,0
|
|
20240508,113500,48814200,9450,9450,9450,9450,0
|
|
20240508,113400,48814200,9450,9450,9450,9450,0
|
|
20240508,113300,48814200,9450,9450,9450,9450,0
|
|
20240508,113200,48814200,9450,9450,9450,9450,0
|
|
20240508,113100,48814200,9450,9450,9450,9450,0
|
|
20240508,113000,48814200,9450,9450,9450,9450,0
|
|
20240508,112900,48814200,9450,9450,9450,9450,0
|
|
20240508,112800,48814200,9450,9450,9450,9450,0
|
|
20240508,112700,48814200,9450,9450,9450,9450,0
|
|
20240508,112600,48814200,9450,9450,9450,9450,0
|
|
20240508,112500,48814200,9450,9450,9450,9450,0
|
|
20240508,112400,48814200,9450,9450,9450,9450,0
|
|
20240508,112300,48814200,9450,9450,9450,9450,0
|
|
20240508,112200,48814200,9450,9450,9450,9450,0
|
|
20240508,112100,48814200,9450,9450,9450,9450,0
|
|
20240508,112000,48814200,9450,9450,9450,9450,0
|
|
20240508,111900,48814200,9450,9450,9450,9450,0
|
|
20240508,111800,48814200,9450,9450,9450,9450,0
|
|
20240508,111700,48814200,9450,9450,9450,9450,0
|
|
20240508,111600,48814200,9450,9450,9450,9450,0
|
|
20240508,111500,48814200,9450,9450,9450,9450,0
|
|
20240508,111400,48814200,9450,9450,9450,9450,0
|
|
20240508,111300,48814200,9450,9450,9450,9450,0
|
|
20240508,111200,48814200,9450,9450,9450,9450,0
|
|
20240508,111100,48814200,9450,9450,9450,9450,0
|
|
20240508,111000,48814200,9450,9450,9450,9450,0
|
|
20240508,110900,48814200,9450,9450,9450,9450,0
|
|
20240508,110800,48814200,9450,9450,9450,9450,0
|
|
20240508,110700,48814200,9450,9450,9450,9450,0
|
|
20240508,110600,48814200,9450,9450,9450,9450,0
|
|
20240508,110500,48814200,9450,9450,9450,9450,0
|
|
20240508,110400,48814200,9450,9450,9450,9450,0
|
|
20240508,110300,48814200,9450,9450,9450,9450,0
|
|
20240508,110200,48814200,9450,9450,9450,9450,0
|
|
20240508,110100,48814200,9450,9450,9450,9450,0
|
|
20240508,110000,48814200,9450,9450,9450,9450,0
|
|
20240508,105900,48814200,9450,9450,9450,9450,0
|
|
20240508,105800,48814200,9450,9450,9450,9450,0
|
|
20240508,105700,48814200,9450,9450,9450,9450,0
|
|
20240508,105600,48814200,9450,9450,9450,9450,5
|
|
20240508,105500,48766950,9450,9450,9450,9450,5
|
|
20240508,105400,48719700,9470,9470,9470,9470,0
|
|
20240508,105300,48719700,9470,9470,9470,9470,1
|
|
20240508,105200,48710230,9420,9420,9420,9420,0
|
|
20240508,105100,48710230,9420,9420,9420,9420,0
|
|
20240508,105000,48710230,9420,9420,9420,9420,0
|
|
20240508,104900,48710230,9420,9420,9420,9420,0
|
|
20240508,104800,48710230,9420,9420,9420,9420,0
|
|
20240508,104700,48710230,9420,9420,9420,9420,0
|
|
20240508,104600,48710230,9420,9420,9420,9420,0
|
|
20240508,104500,48710230,9420,9430,9430,9420,200
|
|
20240508,104400,46825230,9430,9430,9430,9430,0
|
|
20240508,104300,46825230,9430,9430,9430,9430,50
|
|
20240508,104200,46353730,9430,9430,9430,9430,0
|
|
20240508,104100,46353730,9430,9430,9430,9430,0
|
|
20240508,104000,46353730,9430,9430,9430,9430,0
|
|
20240508,103900,46353730,9430,9430,9430,9430,0
|
|
20240508,103800,46353730,9430,9430,9430,9430,0
|
|
20240508,103700,46353730,9430,9430,9430,9430,0
|
|
20240508,103600,46353730,9430,9430,9430,9430,0
|
|
20240508,103500,46353730,9430,9430,9430,9430,0
|
|
20240508,103400,46353730,9430,9430,9430,9430,0
|
|
20240508,103300,46353730,9430,9430,9430,9430,0
|
|
20240508,103200,46353730,9430,9450,9450,9430,380
|
|
20240508,103100,42766320,9450,9450,9450,9450,0
|
|
20240508,103000,42766320,9450,9450,9450,9450,0
|
|
20240508,102900,42766320,9450,9450,9450,9450,0
|
|
20240508,102800,42766320,9450,9450,9450,9450,0
|
|
20240508,102700,42766320,9450,9450,9450,9450,0
|
|
20240508,102600,42766320,9450,9470,9470,9450,101
|
|
20240508,102500,41811850,9460,9460,9460,9460,0
|
|
20240508,102400,41811850,9460,9470,9470,9460,4
|
|
20240508,102300,41773990,9470,9470,9470,9470,1
|
|
20240508,102200,41764520,9470,9470,9470,9470,0
|
|
20240508,102100,41764520,9470,9470,9470,9470,0
|
|
20240508,102000,41764520,9470,9470,9470,9470,0
|
|
20240508,101900,41764520,9470,9470,9470,9470,98
|
|
20240508,101800,40836460,9470,9470,9470,9470,0
|
|
20240508,101700,40836460,9470,9470,9470,9470,0
|
|
20240508,101600,40836460,9470,9470,9470,9470,0
|
|
20240508,101500,40836460,9470,9470,9470,9470,4
|
|
20240508,101400,40798580,9470,9470,9470,9470,1
|
|
20240508,101300,40789110,9470,9470,9470,9470,0
|
|
20240508,101200,40789110,9470,9470,9470,9470,0
|
|
20240508,101100,40789110,9470,9470,9470,9470,0
|
|
20240508,101000,40789110,9470,9470,9470,9470,0
|
|
20240508,100900,40789110,9470,9470,9470,9470,0
|
|
20240508,100800,40789110,9470,9470,9470,9470,0
|
|
20240508,100700,40789110,9470,9470,9470,9470,0
|
|
20240508,100600,40789110,9470,9440,9470,9440,1332
|
|
20240508,100500,28202450,9440,9440,9440,9440,21
|
|
20240508,100400,28004210,9440,9440,9440,9440,10
|
|
20240508,100300,27909810,9440,9440,9440,9440,0
|
|
20240508,100200,27909810,9440,9440,9440,9440,0
|
|
20240508,100100,27909810,9440,9440,9440,9440,27
|
|
20240508,100000,27654930,9430,9430,9430,9430,0
|
|
20240508,095900,27654930,9430,9430,9430,9430,0
|
|
20240508,095800,27654930,9430,9440,9440,9430,61
|
|
20240508,095700,27079590,9440,9440,9440,9440,1
|
|
20240508,095600,27070150,9440,9440,9440,9440,1
|
|
20240508,095500,27060710,9430,9440,9440,9430,31
|
|
20240508,095400,26768370,9440,9440,9440,9440,0
|
|
20240508,095300,26768370,9440,9440,9440,9440,7
|
|
20240508,095200,26702290,9420,9420,9420,9420,0
|
|
20240508,095100,26702290,9420,9420,9420,9420,0
|
|
20240508,095000,26702290,9420,9420,9420,9420,0
|
|
20240508,094900,26702290,9420,9420,9420,9420,0
|
|
20240508,094800,26702290,9420,9430,9430,9420,77
|
|
20240508,094700,25976920,9420,9420,9420,9420,0
|
|
20240508,094600,25976920,9420,9420,9420,9420,5
|
|
20240508,094500,25929820,9420,9440,9440,9420,470
|
|
20240508,094400,21498390,9450,9450,9450,9450,34
|
|
20240508,094300,21177090,9440,9450,9450,9440,288
|
|
20240508,094200,18456650,9460,9460,9460,9460,0
|
|
20240508,094100,18456650,9460,9460,9460,9460,144
|
|
20240508,094000,17094410,9470,9470,9470,9470,100
|
|
20240508,093900,16147410,9470,9470,9470,9470,0
|
|
20240508,093800,16147410,9470,9470,9470,9470,0
|
|
20240508,093700,16147410,9470,9470,9470,9470,0
|
|
20240508,093600,16147410,9470,9470,9470,9470,0
|
|
20240508,093500,16147410,9470,9470,9470,9470,103
|
|
20240508,093400,15172000,9470,9470,9470,9470,0
|
|
20240508,093300,15172000,9470,9470,9470,9470,9
|
|
20240508,093200,15086770,9500,9500,9500,9500,0
|
|
20240508,093100,15086770,9500,9500,9500,9500,1
|
|
20240508,093000,15077270,9480,9480,9480,9480,0
|
|
20240508,092900,15077270,9480,9480,9480,9480,505
|
|
20240508,092800,10289870,9480,9480,9480,9480,0
|
|
20240508,092700,10289870,9480,9480,9480,9480,0
|
|
20240508,092600,10289870,9480,9480,9480,9480,110
|
|
20240508,092500,9247070,9480,9480,9480,9480,0
|
|
20240508,092400,9247070,9480,9480,9480,9480,100
|
|
20240508,092300,8299070,9490,9490,9490,9490,11
|
|
20240508,092200,8194680,9500,9500,9500,9500,100
|
|
20240508,092100,7244680,9470,9480,9480,9470,120
|
|
20240508,092000,6108180,9490,9490,9490,9490,55
|
|
20240508,091900,5586230,9520,9520,9520,9520,0
|
|
20240508,091800,5586230,9520,9520,9520,9520,0
|
|
20240508,091700,5586230,9520,9520,9520,9520,0
|
|
20240508,091600,5586230,9520,9490,9520,9490,11
|
|
20240508,091500,5481540,9450,9450,9450,9450,1
|
|
20240508,091400,5472090,9450,9450,9450,9450,0
|
|
20240508,091300,5472090,9450,9450,9450,9450,0
|
|
20240508,091200,5472090,9450,9450,9450,9450,0
|
|
20240508,091100,5472090,9450,9450,9450,9450,25
|
|
20240508,091000,5235840,9450,9440,9450,9440,101
|
|
20240508,090900,4281400,9430,9430,9430,9430,0
|
|
20240508,090800,4281400,9430,9430,9430,9430,1
|
|
20240508,090700,4271970,9430,9430,9430,9430,1
|
|
20240508,090600,4262540,9440,9440,9440,9440,120
|
|
20240508,090500,3129740,9440,9510,9520,9440,16
|
|
20240508,090400,2977520,9450,9450,9450,9450,8
|
|
20240508,090300,2901920,9450,9520,9520,9450,2
|
|
20240508,090200,2882950,9430,9430,9430,9430,1
|
|
20240508,090100,2873520,9420,9420,9420,9420,1
|
|
20240508,090000,2864100,9430,9550,9550,9430,302
|