669 lines
31 KiB
CSV
669 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,200600,96943070,9450,9450,9450,9450,64
|
|
20240509,200500,96943070,9450,9450,9450,9450,0
|
|
20240509,200400,96943070,9450,9450,9450,9450,0
|
|
20240509,200300,96943070,9450,9450,9450,9450,0
|
|
20240509,200200,96943070,9450,9450,9450,9450,0
|
|
20240509,200100,96943070,9450,9450,9450,9450,0
|
|
20240509,200000,96943070,9450,9450,9450,9450,0
|
|
20240509,195900,96943070,9450,9450,9450,9450,0
|
|
20240509,195800,96943070,9450,9450,9450,9450,0
|
|
20240509,195700,96943070,9450,9450,9450,9450,0
|
|
20240509,195600,96943070,9450,9450,9450,9450,0
|
|
20240509,195500,96943070,9450,9450,9450,9450,0
|
|
20240509,195400,96943070,9450,9450,9450,9450,0
|
|
20240509,195300,96943070,9450,9450,9450,9450,0
|
|
20240509,195200,96943070,9450,9450,9450,9450,0
|
|
20240509,195100,96943070,9450,9450,9450,9450,0
|
|
20240509,195000,96943070,9450,9450,9450,9450,0
|
|
20240509,194900,96943070,9450,9450,9450,9450,0
|
|
20240509,194800,96943070,9450,9450,9450,9450,0
|
|
20240509,194700,96943070,9450,9450,9450,9450,0
|
|
20240509,194600,96943070,9450,9450,9450,9450,0
|
|
20240509,194500,96943070,9450,9450,9450,9450,0
|
|
20240509,194400,96943070,9450,9450,9450,9450,0
|
|
20240509,194300,96943070,9450,9450,9450,9450,0
|
|
20240509,194200,96943070,9450,9450,9450,9450,0
|
|
20240509,194100,96943070,9450,9450,9450,9450,0
|
|
20240509,194000,96943070,9450,9450,9450,9450,0
|
|
20240509,193900,96943070,9450,9450,9450,9450,0
|
|
20240509,193800,96943070,9450,9450,9450,9450,0
|
|
20240509,193700,96943070,9450,9450,9450,9450,0
|
|
20240509,193600,96943070,9450,9450,9450,9450,64
|
|
20240509,193500,96943070,9450,9450,9450,9450,0
|
|
20240509,193400,96943070,9450,9450,9450,9450,0
|
|
20240509,193300,96943070,9450,9450,9450,9450,0
|
|
20240509,193200,96943070,9450,9450,9450,9450,0
|
|
20240509,193100,96943070,9450,9450,9450,9450,0
|
|
20240509,193000,96943070,9450,9450,9450,9450,0
|
|
20240509,192900,96943070,9450,9450,9450,9450,0
|
|
20240509,192800,96943070,9450,9450,9450,9450,0
|
|
20240509,192700,96943070,9450,9450,9450,9450,0
|
|
20240509,192600,96943070,9450,9450,9450,9450,0
|
|
20240509,192500,96943070,9450,9450,9450,9450,0
|
|
20240509,192400,96943070,9450,9450,9450,9450,0
|
|
20240509,192300,96943070,9450,9450,9450,9450,0
|
|
20240509,192200,96943070,9450,9450,9450,9450,0
|
|
20240509,192100,96943070,9450,9450,9450,9450,0
|
|
20240509,192000,96943070,9450,9450,9450,9450,0
|
|
20240509,191900,96943070,9450,9450,9450,9450,0
|
|
20240509,191800,96943070,9450,9450,9450,9450,0
|
|
20240509,191700,96943070,9450,9450,9450,9450,0
|
|
20240509,191600,96943070,9450,9450,9450,9450,0
|
|
20240509,191500,96943070,9450,9450,9450,9450,0
|
|
20240509,191400,96943070,9450,9450,9450,9450,0
|
|
20240509,191300,96943070,9450,9450,9450,9450,0
|
|
20240509,191200,96943070,9450,9450,9450,9450,0
|
|
20240509,191100,96943070,9450,9450,9450,9450,0
|
|
20240509,191000,96943070,9450,9450,9450,9450,0
|
|
20240509,190900,96943070,9450,9450,9450,9450,0
|
|
20240509,190800,96943070,9450,9450,9450,9450,0
|
|
20240509,190700,96943070,9450,9450,9450,9450,0
|
|
20240509,190600,96943070,9450,9450,9450,9450,64
|
|
20240509,190500,96943070,9450,9450,9450,9450,0
|
|
20240509,190400,96943070,9450,9450,9450,9450,0
|
|
20240509,190300,96943070,9450,9450,9450,9450,0
|
|
20240509,190200,96943070,9450,9450,9450,9450,0
|
|
20240509,190100,96943070,9450,9450,9450,9450,0
|
|
20240509,190000,96943070,9450,9450,9450,9450,0
|
|
20240509,185900,96943070,9450,9450,9450,9450,0
|
|
20240509,185800,96943070,9450,9450,9450,9450,0
|
|
20240509,185700,96943070,9450,9450,9450,9450,0
|
|
20240509,185600,96943070,9450,9450,9450,9450,0
|
|
20240509,185500,96943070,9450,9450,9450,9450,0
|
|
20240509,185400,96943070,9450,9450,9450,9450,0
|
|
20240509,185300,96943070,9450,9450,9450,9450,0
|
|
20240509,185200,96943070,9450,9450,9450,9450,0
|
|
20240509,185100,96943070,9450,9450,9450,9450,0
|
|
20240509,185000,96943070,9450,9450,9450,9450,0
|
|
20240509,184900,96943070,9450,9450,9450,9450,0
|
|
20240509,184800,96943070,9450,9450,9450,9450,0
|
|
20240509,184700,96943070,9450,9450,9450,9450,0
|
|
20240509,184600,96943070,9450,9450,9450,9450,0
|
|
20240509,184500,96943070,9450,9450,9450,9450,0
|
|
20240509,184400,96943070,9450,9450,9450,9450,0
|
|
20240509,184300,96943070,9450,9450,9450,9450,0
|
|
20240509,184200,96943070,9450,9450,9450,9450,0
|
|
20240509,184100,96943070,9450,9450,9450,9450,0
|
|
20240509,184000,96943070,9450,9450,9450,9450,0
|
|
20240509,183900,96943070,9450,9450,9450,9450,0
|
|
20240509,183800,96943070,9450,9450,9450,9450,0
|
|
20240509,183700,96943070,9450,9450,9450,9450,0
|
|
20240509,183600,96943070,9450,9450,9450,9450,64
|
|
20240509,183500,96943070,9450,9450,9450,9450,0
|
|
20240509,183400,96943070,9450,9450,9450,9450,0
|
|
20240509,183300,96943070,9450,9450,9450,9450,0
|
|
20240509,183200,96943070,9450,9450,9450,9450,0
|
|
20240509,183100,96943070,9450,9450,9450,9450,0
|
|
20240509,183000,96943070,9450,9450,9450,9450,0
|
|
20240509,182900,96943070,9450,9450,9450,9450,0
|
|
20240509,182800,96943070,9450,9450,9450,9450,0
|
|
20240509,182700,96943070,9450,9450,9450,9450,0
|
|
20240509,182600,96943070,9450,9450,9450,9450,0
|
|
20240509,182500,96943070,9450,9450,9450,9450,0
|
|
20240509,182400,96943070,9450,9450,9450,9450,0
|
|
20240509,182300,96943070,9450,9450,9450,9450,0
|
|
20240509,182200,96943070,9450,9450,9450,9450,0
|
|
20240509,182100,96943070,9450,9450,9450,9450,0
|
|
20240509,182000,96943070,9450,9450,9450,9450,0
|
|
20240509,181900,96943070,9450,9450,9450,9450,0
|
|
20240509,181800,96943070,9450,9450,9450,9450,0
|
|
20240509,181700,96943070,9450,9450,9450,9450,0
|
|
20240509,181600,96943070,9450,9450,9450,9450,0
|
|
20240509,181500,96943070,9450,9450,9450,9450,0
|
|
20240509,181400,96943070,9450,9450,9450,9450,0
|
|
20240509,181300,96943070,9450,9450,9450,9450,0
|
|
20240509,181200,96943070,9450,9450,9450,9450,0
|
|
20240509,181100,96943070,9450,9450,9450,9450,0
|
|
20240509,181000,96943070,9450,9450,9450,9450,0
|
|
20240509,180900,96943070,9450,9450,9450,9450,0
|
|
20240509,180800,96943070,9450,9450,9450,9450,0
|
|
20240509,180700,96943070,9450,9450,9450,9450,0
|
|
20240509,180600,96943070,9450,9450,9450,9450,64
|
|
20240509,180500,96943070,9450,9450,9450,9450,0
|
|
20240509,180400,96943070,9450,9450,9450,9450,0
|
|
20240509,180300,96943070,9450,9450,9450,9450,0
|
|
20240509,180200,96943070,9450,9450,9450,9450,0
|
|
20240509,180100,96943070,9450,9450,9450,9450,0
|
|
20240509,180000,96943070,9450,9450,9450,9450,0
|
|
20240509,175900,96943070,9450,9450,9450,9450,0
|
|
20240509,175800,96943070,9450,9450,9450,9450,0
|
|
20240509,175700,96943070,9450,9450,9450,9450,0
|
|
20240509,175600,96943070,9450,9450,9450,9450,0
|
|
20240509,175500,96943070,9450,9450,9450,9450,0
|
|
20240509,175400,96943070,9450,9450,9450,9450,0
|
|
20240509,175300,96943070,9450,9450,9450,9450,0
|
|
20240509,175200,96943070,9450,9450,9450,9450,0
|
|
20240509,175100,96943070,9450,9450,9450,9450,0
|
|
20240509,175000,96943070,9450,9450,9450,9450,0
|
|
20240509,174900,96943070,9450,9450,9450,9450,0
|
|
20240509,174800,96943070,9450,9450,9450,9450,0
|
|
20240509,174700,96943070,9450,9450,9450,9450,0
|
|
20240509,174600,96943070,9450,9450,9450,9450,0
|
|
20240509,174500,96943070,9450,9450,9450,9450,0
|
|
20240509,174400,96943070,9450,9450,9450,9450,0
|
|
20240509,174300,96943070,9450,9450,9450,9450,0
|
|
20240509,174200,96943070,9450,9450,9450,9450,0
|
|
20240509,174100,96943070,9450,9450,9450,9450,0
|
|
20240509,174000,96943070,9450,9450,9450,9450,0
|
|
20240509,173900,96943070,9450,9450,9450,9450,0
|
|
20240509,173800,96943070,9450,9450,9450,9450,0
|
|
20240509,173700,96943070,9450,9450,9450,9450,0
|
|
20240509,173600,96943070,9450,9450,9450,9450,64
|
|
20240509,173500,96943070,9450,9450,9450,9450,0
|
|
20240509,173400,96943070,9450,9450,9450,9450,0
|
|
20240509,173300,96943070,9450,9450,9450,9450,0
|
|
20240509,173200,96943070,9450,9450,9450,9450,0
|
|
20240509,173100,96943070,9450,9450,9450,9450,0
|
|
20240509,173000,96943070,9450,9450,9450,9450,0
|
|
20240509,172900,96943070,9450,9450,9450,9450,0
|
|
20240509,172800,96943070,9450,9450,9450,9450,0
|
|
20240509,172700,96943070,9450,9450,9450,9450,0
|
|
20240509,172600,96943070,9450,9450,9450,9450,0
|
|
20240509,172500,96943070,9450,9450,9450,9450,0
|
|
20240509,172400,96943070,9450,9450,9450,9450,0
|
|
20240509,172300,96943070,9450,9450,9450,9450,0
|
|
20240509,172200,96943070,9450,9450,9450,9450,0
|
|
20240509,172100,96943070,9450,9450,9450,9450,0
|
|
20240509,172000,96943070,9450,9450,9450,9450,0
|
|
20240509,171900,96943070,9450,9450,9450,9450,0
|
|
20240509,171800,96943070,9450,9450,9450,9450,0
|
|
20240509,171700,96943070,9450,9450,9450,9450,0
|
|
20240509,171600,96943070,9450,9450,9450,9450,0
|
|
20240509,171500,96943070,9450,9450,9450,9450,0
|
|
20240509,171400,96943070,9450,9450,9450,9450,0
|
|
20240509,171300,96943070,9450,9450,9450,9450,0
|
|
20240509,171200,96943070,9450,9450,9450,9450,0
|
|
20240509,171100,96943070,9450,9450,9450,9450,0
|
|
20240509,171000,96943070,9450,9450,9450,9450,0
|
|
20240509,170900,96943070,9450,9450,9450,9450,0
|
|
20240509,170800,96943070,9450,9450,9450,9450,0
|
|
20240509,170700,96943070,9450,9450,9450,9450,0
|
|
20240509,170600,96943070,9450,9450,9450,9450,64
|
|
20240509,170500,96943070,9450,9450,9450,9450,0
|
|
20240509,170400,96943070,9450,9450,9450,9450,0
|
|
20240509,170300,96943070,9450,9450,9450,9450,0
|
|
20240509,170200,96943070,9450,9450,9450,9450,0
|
|
20240509,170100,96943070,9450,9450,9450,9450,0
|
|
20240509,170000,96943070,9450,9450,9450,9450,0
|
|
20240509,165900,96943070,9450,9450,9450,9450,0
|
|
20240509,165800,96943070,9450,9450,9450,9450,0
|
|
20240509,165700,96943070,9450,9450,9450,9450,0
|
|
20240509,165600,96943070,9450,9450,9450,9450,0
|
|
20240509,165500,96943070,9450,9450,9450,9450,0
|
|
20240509,165400,96943070,9450,9450,9450,9450,0
|
|
20240509,165300,96943070,9450,9450,9450,9450,0
|
|
20240509,165200,96943070,9450,9450,9450,9450,0
|
|
20240509,165100,96943070,9450,9450,9450,9450,0
|
|
20240509,165000,96943070,9450,9450,9450,9450,0
|
|
20240509,164900,96943070,9450,9450,9450,9450,0
|
|
20240509,164800,96943070,9450,9450,9450,9450,0
|
|
20240509,164700,96943070,9450,9450,9450,9450,0
|
|
20240509,164600,96943070,9450,9450,9450,9450,0
|
|
20240509,164500,96943070,9450,9450,9450,9450,0
|
|
20240509,164400,96943070,9450,9450,9450,9450,0
|
|
20240509,164300,96943070,9450,9450,9450,9450,0
|
|
20240509,164200,96943070,9450,9450,9450,9450,0
|
|
20240509,164100,96943070,9450,9450,9450,9450,0
|
|
20240509,164000,96943070,9450,9450,9450,9450,0
|
|
20240509,163900,96943070,9450,9450,9450,9450,0
|
|
20240509,163800,96943070,9450,9450,9450,9450,0
|
|
20240509,163700,96943070,9450,9450,9450,9450,0
|
|
20240509,163600,96943070,9450,9450,9450,9450,64
|
|
20240509,163500,96943070,9450,9450,9450,9450,0
|
|
20240509,163400,96943070,9450,9450,9450,9450,0
|
|
20240509,163300,96943070,9450,9450,9450,9450,0
|
|
20240509,163200,96943070,9450,9450,9450,9450,0
|
|
20240509,163100,96943070,9450,9450,9450,9450,0
|
|
20240509,163000,96943070,9450,9450,9450,9450,0
|
|
20240509,162900,96943070,9450,9450,9450,9450,0
|
|
20240509,162800,96943070,9450,9450,9450,9450,0
|
|
20240509,162700,96943070,9450,9450,9450,9450,0
|
|
20240509,162600,96943070,9450,9450,9450,9450,0
|
|
20240509,162500,96943070,9450,9450,9450,9450,0
|
|
20240509,162400,96943070,9450,9450,9450,9450,0
|
|
20240509,162300,96943070,9450,9450,9450,9450,0
|
|
20240509,162200,96943070,9450,9450,9450,9450,0
|
|
20240509,162100,96943070,9450,9450,9450,9450,0
|
|
20240509,162000,96943070,9450,9450,9450,9450,0
|
|
20240509,161900,96943070,9450,9450,9450,9450,0
|
|
20240509,161800,96943070,9450,9450,9450,9450,0
|
|
20240509,161700,96943070,9450,9450,9450,9450,0
|
|
20240509,161600,96943070,9450,9450,9450,9450,0
|
|
20240509,161500,96943070,9450,9450,9450,9450,0
|
|
20240509,161400,96943070,9450,9450,9450,9450,0
|
|
20240509,161300,96943070,9450,9450,9450,9450,0
|
|
20240509,161200,96943070,9450,9450,9450,9450,0
|
|
20240509,161100,96943070,9450,9450,9450,9450,0
|
|
20240509,161000,96943070,9450,9450,9450,9450,0
|
|
20240509,160900,96943070,9450,9450,9450,9450,0
|
|
20240509,160800,96943070,9450,9450,9450,9450,0
|
|
20240509,160700,96943070,9450,9450,9450,9450,0
|
|
20240509,160600,96943070,9450,9450,9450,9450,64
|
|
20240509,160500,96943070,9450,9450,9450,9450,0
|
|
20240509,160400,96943070,9450,9450,9450,9450,0
|
|
20240509,160300,96943070,9450,9450,9450,9450,0
|
|
20240509,160200,96943070,9450,9450,9450,9450,0
|
|
20240509,160100,96943070,9450,9450,9450,9450,0
|
|
20240509,160000,96943070,9450,9450,9450,9450,0
|
|
20240509,155900,96943070,9450,9450,9450,9450,0
|
|
20240509,155800,96943070,9450,9450,9450,9450,0
|
|
20240509,155700,96943070,9450,9450,9450,9450,0
|
|
20240509,155600,96943070,9450,9450,9450,9450,0
|
|
20240509,155500,96943070,9450,9450,9450,9450,0
|
|
20240509,155400,96943070,9450,9450,9450,9450,0
|
|
20240509,155300,96943070,9450,9450,9450,9450,0
|
|
20240509,155200,96943070,9450,9450,9450,9450,0
|
|
20240509,155100,96943070,9450,9450,9450,9450,0
|
|
20240509,155000,96943070,9450,9450,9450,9450,0
|
|
20240509,154900,96943070,9450,9450,9450,9450,0
|
|
20240509,154800,96943070,9450,9450,9450,9450,0
|
|
20240509,154700,96943070,9450,9450,9450,9450,0
|
|
20240509,154600,96943070,9450,9450,9450,9450,0
|
|
20240509,154500,96943070,9450,9450,9450,9450,0
|
|
20240509,154400,96943070,9450,9450,9450,9450,0
|
|
20240509,154300,96943070,9450,9450,9450,9450,0
|
|
20240509,154200,96943070,9450,9450,9450,9450,0
|
|
20240509,154100,96943070,9450,9450,9450,9450,0
|
|
20240509,154000,96943070,9450,9450,9450,9450,0
|
|
20240509,153900,96943070,9450,9450,9450,9450,0
|
|
20240509,153800,96943070,9450,9450,9450,9450,0
|
|
20240509,153700,96943070,9450,9450,9450,9450,0
|
|
20240509,153600,96943070,9450,9450,9450,9450,64
|
|
20240509,153500,96943070,9450,9450,9450,9450,0
|
|
20240509,153400,96943070,9450,9450,9450,9450,0
|
|
20240509,153300,96943070,9450,9450,9450,9450,0
|
|
20240509,153200,96943070,9450,9450,9450,9450,0
|
|
20240509,153100,96943070,9450,9450,9450,9450,0
|
|
20240509,153000,96943070,9450,9450,9450,9450,64
|
|
20240509,152900,96338270,9450,9450,9450,9450,0
|
|
20240509,152800,96338270,9450,9450,9450,9450,0
|
|
20240509,152700,96338270,9450,9450,9450,9450,0
|
|
20240509,152600,96338270,9450,9450,9450,9450,0
|
|
20240509,152500,96338270,9450,9450,9450,9450,0
|
|
20240509,152400,96338270,9450,9450,9450,9450,0
|
|
20240509,152300,96338270,9450,9450,9450,9450,0
|
|
20240509,152200,96338270,9450,9450,9450,9450,0
|
|
20240509,152100,96338270,9450,9450,9450,9450,0
|
|
20240509,152000,96338270,9450,9450,9450,9450,0
|
|
20240509,151900,96338270,9450,9400,9450,9400,500
|
|
20240509,151800,91628920,9380,9380,9380,9380,0
|
|
20240509,151700,91628920,9380,9380,9380,9380,0
|
|
20240509,151600,91628920,9380,9380,9380,9380,8
|
|
20240509,151500,91553880,9380,9380,9380,9380,50
|
|
20240509,151400,91084880,9390,9390,9390,9390,15
|
|
20240509,151300,90944030,9390,9390,9390,9390,6
|
|
20240509,151200,90887690,9390,9390,9390,9390,1
|
|
20240509,151100,90878300,9390,9390,9390,9390,1
|
|
20240509,151000,90868910,9390,9390,9390,9390,0
|
|
20240509,150900,90868910,9390,9400,9400,9390,540
|
|
20240509,150800,85798300,9390,9390,9390,9390,0
|
|
20240509,150700,85798300,9390,9390,9390,9390,30
|
|
20240509,150600,85516600,9400,9400,9400,9400,0
|
|
20240509,150500,85516600,9400,9400,9400,9400,0
|
|
20240509,150400,85516600,9400,9400,9400,9400,30
|
|
20240509,150300,85234600,9400,9400,9400,9400,0
|
|
20240509,150200,85234600,9400,9400,9400,9400,0
|
|
20240509,150100,85234600,9400,9400,9400,9400,0
|
|
20240509,150000,85234600,9400,9410,9410,9400,17
|
|
20240509,145900,85074650,9400,9400,9400,9400,51
|
|
20240509,145800,84595250,9400,9400,9400,9400,7
|
|
20240509,145700,84529450,9400,9400,9400,9400,0
|
|
20240509,145600,84529450,9400,9400,9400,9400,435
|
|
20240509,145500,80440450,9400,9400,9400,9400,0
|
|
20240509,145400,80440450,9400,9400,9400,9400,10
|
|
20240509,145300,80346450,9400,9410,9410,9400,164
|
|
20240509,145200,78804810,9410,9410,9410,9410,76
|
|
20240509,145100,78089650,9410,9410,9410,9410,71
|
|
20240509,145000,77421540,9420,9420,9420,9420,2
|
|
20240509,144900,77402700,9410,9410,9410,9410,0
|
|
20240509,144800,77402700,9410,9410,9410,9410,0
|
|
20240509,144700,77402700,9410,9410,9410,9410,0
|
|
20240509,144600,77402700,9410,9410,9410,9410,0
|
|
20240509,144500,77402700,9410,9410,9410,9410,0
|
|
20240509,144400,77402700,9410,9410,9410,9410,0
|
|
20240509,144300,77402700,9410,9410,9410,9410,0
|
|
20240509,144200,77402700,9410,9410,9410,9410,0
|
|
20240509,144100,77402700,9410,9410,9410,9410,400
|
|
20240509,144000,73638700,9420,9420,9420,9420,0
|
|
20240509,143900,73638700,9420,9420,9420,9420,0
|
|
20240509,143800,73638700,9420,9420,9420,9420,7
|
|
20240509,143700,73572760,9450,9450,9450,9450,0
|
|
20240509,143600,73572760,9450,9450,9450,9450,0
|
|
20240509,143500,73572760,9450,9450,9450,9450,0
|
|
20240509,143400,73572760,9450,9450,9450,9450,0
|
|
20240509,143300,73572760,9450,9450,9450,9450,0
|
|
20240509,143200,73572760,9450,9450,9450,9450,0
|
|
20240509,143100,73572760,9450,9450,9450,9450,0
|
|
20240509,143000,73572760,9450,9450,9450,9450,0
|
|
20240509,142900,73572760,9450,9450,9450,9450,0
|
|
20240509,142800,73572760,9450,9450,9450,9450,0
|
|
20240509,142700,73572760,9450,9450,9450,9450,0
|
|
20240509,142600,73572760,9450,9450,9450,9450,0
|
|
20240509,142500,73572760,9450,9450,9450,9450,0
|
|
20240509,142400,73572760,9450,9450,9450,9450,0
|
|
20240509,142300,73572760,9450,9450,9450,9450,0
|
|
20240509,142200,73572760,9450,9450,9450,9450,0
|
|
20240509,142100,73572760,9450,9450,9450,9450,1
|
|
20240509,142000,73563310,9410,9410,9410,9410,0
|
|
20240509,141900,73563310,9410,9410,9410,9410,0
|
|
20240509,141800,73563310,9410,9420,9420,9410,432
|
|
20240509,141700,69496600,9420,9420,9420,9420,0
|
|
20240509,141600,69496600,9420,9420,9420,9420,20
|
|
20240509,141500,69308200,9420,9420,9420,9420,0
|
|
20240509,141400,69308200,9420,9420,9420,9420,0
|
|
20240509,141300,69308200,9420,9420,9420,9420,440
|
|
20240509,141200,65163400,9420,9420,9420,9420,0
|
|
20240509,141100,65163400,9420,9420,9420,9420,0
|
|
20240509,141000,65163400,9420,9440,9440,9420,568
|
|
20240509,140900,59804730,9440,9440,9440,9440,5
|
|
20240509,140800,59757530,9440,9440,9440,9440,0
|
|
20240509,140700,59757530,9440,9440,9440,9440,0
|
|
20240509,140600,59757530,9440,9440,9440,9440,0
|
|
20240509,140500,59757530,9440,9440,9440,9440,0
|
|
20240509,140400,59757530,9440,9440,9440,9440,100
|
|
20240509,140300,58813530,9450,9450,9450,9450,0
|
|
20240509,140200,58813530,9450,9450,9450,9450,0
|
|
20240509,140100,58813530,9450,9450,9450,9450,0
|
|
20240509,140000,58813530,9450,9450,9450,9450,4
|
|
20240509,135900,58775730,9460,9460,9460,9460,1
|
|
20240509,135800,58766270,9450,9450,9450,9450,100
|
|
20240509,135700,57821270,9450,9450,9450,9450,0
|
|
20240509,135600,57821270,9450,9450,9450,9450,12
|
|
20240509,135500,57707870,9450,9450,9450,9450,0
|
|
20240509,135400,57707870,9450,9450,9450,9450,0
|
|
20240509,135300,57707870,9450,9450,9450,9450,0
|
|
20240509,135200,57707870,9450,9450,9450,9450,0
|
|
20240509,135100,57707870,9450,9450,9450,9450,3
|
|
20240509,135000,57679520,9430,9430,9430,9430,0
|
|
20240509,134900,57679520,9430,9430,9430,9430,9
|
|
20240509,134800,57594650,9430,9430,9430,9430,0
|
|
20240509,134700,57594650,9430,9430,9430,9430,0
|
|
20240509,134600,57594650,9430,9430,9430,9430,0
|
|
20240509,134500,57594650,9430,9430,9430,9430,0
|
|
20240509,134400,57594650,9430,9430,9430,9430,0
|
|
20240509,134300,57594650,9430,9430,9430,9430,0
|
|
20240509,134200,57594650,9430,9430,9430,9430,0
|
|
20240509,134100,57594650,9430,9430,9430,9430,0
|
|
20240509,134000,57594650,9430,9430,9430,9430,0
|
|
20240509,133900,57594650,9430,9430,9430,9430,0
|
|
20240509,133800,57594650,9430,9430,9430,9430,0
|
|
20240509,133700,57594650,9430,9430,9430,9430,0
|
|
20240509,133600,57594650,9430,9430,9430,9430,0
|
|
20240509,133500,57594650,9430,9430,9430,9430,0
|
|
20240509,133400,57594650,9430,9430,9430,9430,0
|
|
20240509,133300,57594650,9430,9430,9430,9430,0
|
|
20240509,133200,57594650,9430,9430,9430,9430,0
|
|
20240509,133100,57594650,9430,9430,9430,9430,0
|
|
20240509,133000,57594650,9430,9430,9430,9430,0
|
|
20240509,132900,57594650,9430,9430,9430,9430,0
|
|
20240509,132800,57594650,9430,9430,9430,9430,0
|
|
20240509,132700,57594650,9430,9430,9430,9430,0
|
|
20240509,132600,57594650,9430,9430,9430,9430,0
|
|
20240509,132500,57594650,9430,9430,9430,9430,0
|
|
20240509,132400,57594650,9430,9430,9430,9430,0
|
|
20240509,132300,57594650,9430,9430,9430,9430,0
|
|
20240509,132200,57594650,9430,9430,9430,9430,0
|
|
20240509,132100,57594650,9430,9430,9430,9430,0
|
|
20240509,132000,57594650,9430,9430,9430,9430,5
|
|
20240509,131900,57547500,9420,9420,9420,9420,0
|
|
20240509,131800,57547500,9420,9420,9420,9420,0
|
|
20240509,131700,57547500,9420,9420,9420,9420,0
|
|
20240509,131600,57547500,9420,9420,9420,9420,0
|
|
20240509,131500,57547500,9420,9420,9420,9420,0
|
|
20240509,131400,57547500,9420,9420,9420,9420,0
|
|
20240509,131300,57547500,9420,9420,9420,9420,0
|
|
20240509,131200,57547500,9420,9420,9420,9420,0
|
|
20240509,131100,57547500,9420,9420,9420,9420,0
|
|
20240509,131000,57547500,9420,9420,9420,9420,0
|
|
20240509,130900,57547500,9420,9420,9420,9420,0
|
|
20240509,130800,57547500,9420,9420,9420,9420,0
|
|
20240509,130700,57547500,9420,9420,9420,9420,0
|
|
20240509,130600,57547500,9420,9420,9420,9420,0
|
|
20240509,130500,57547500,9420,9420,9420,9420,0
|
|
20240509,130400,57547500,9420,9420,9420,9420,0
|
|
20240509,130300,57547500,9420,9420,9420,9420,0
|
|
20240509,130200,57547500,9420,9420,9420,9420,0
|
|
20240509,130100,57547500,9420,9420,9420,9420,0
|
|
20240509,130000,57547500,9420,9420,9420,9420,0
|
|
20240509,125900,57547500,9420,9420,9420,9420,0
|
|
20240509,125800,57547500,9420,9420,9420,9420,0
|
|
20240509,125700,57547500,9420,9420,9420,9420,0
|
|
20240509,125600,57547500,9420,9420,9420,9420,0
|
|
20240509,125500,57547500,9420,9420,9420,9420,0
|
|
20240509,125400,57547500,9420,9420,9420,9420,0
|
|
20240509,125300,57547500,9420,9420,9420,9420,0
|
|
20240509,125200,57547500,9420,9420,9420,9420,0
|
|
20240509,125100,57547500,9420,9420,9420,9420,0
|
|
20240509,125000,57547500,9420,9420,9420,9420,0
|
|
20240509,124900,57547500,9420,9420,9420,9420,0
|
|
20240509,124800,57547500,9420,9420,9420,9420,0
|
|
20240509,124700,57547500,9420,9420,9420,9420,0
|
|
20240509,124600,57547500,9420,9420,9420,9420,0
|
|
20240509,124500,57547500,9420,9420,9420,9420,0
|
|
20240509,124400,57547500,9420,9420,9420,9420,0
|
|
20240509,124300,57547500,9420,9420,9420,9420,0
|
|
20240509,124200,57547500,9420,9420,9420,9420,0
|
|
20240509,124100,57547500,9420,9420,9420,9420,0
|
|
20240509,124000,57547500,9420,9420,9420,9420,0
|
|
20240509,123900,57547500,9420,9420,9420,9420,0
|
|
20240509,123800,57547500,9420,9430,9430,9420,20
|
|
20240509,123700,57359050,9470,9470,9470,9470,0
|
|
20240509,123600,57359050,9470,9470,9470,9470,0
|
|
20240509,123500,57359050,9470,9470,9470,9470,1
|
|
20240509,123400,57349580,9470,9470,9470,9470,0
|
|
20240509,123300,57349580,9470,9470,9470,9470,1
|
|
20240509,123200,57340110,9480,9480,9480,9480,0
|
|
20240509,123100,57340110,9480,9480,9480,9480,0
|
|
20240509,123000,57340110,9480,9480,9480,9480,5
|
|
20240509,122900,57292710,9420,9420,9420,9420,7
|
|
20240509,122800,57226770,9430,9430,9430,9430,0
|
|
20240509,122700,57226770,9430,9430,9430,9430,0
|
|
20240509,122600,57226770,9430,9430,9430,9430,0
|
|
20240509,122500,57226770,9430,9430,9430,9430,0
|
|
20240509,122400,57226770,9430,9430,9430,9430,0
|
|
20240509,122300,57226770,9430,9430,9430,9430,0
|
|
20240509,122200,57226770,9430,9470,9470,9430,100
|
|
20240509,122100,56281490,9470,9470,9470,9470,8
|
|
20240509,122000,56205730,9470,9470,9470,9470,0
|
|
20240509,121900,56205730,9470,9470,9470,9470,0
|
|
20240509,121800,56205730,9470,9470,9470,9470,100
|
|
20240509,121700,55258730,9470,9470,9470,9470,0
|
|
20240509,121600,55258730,9470,9470,9470,9470,0
|
|
20240509,121500,55258730,9470,9470,9470,9470,0
|
|
20240509,121400,55258730,9470,9470,9470,9470,0
|
|
20240509,121300,55258730,9470,9470,9470,9470,0
|
|
20240509,121200,55258730,9470,9470,9470,9470,0
|
|
20240509,121100,55258730,9470,9470,9470,9470,2
|
|
20240509,121000,55239790,9470,9470,9470,9470,0
|
|
20240509,120900,55239790,9470,9470,9470,9470,0
|
|
20240509,120800,55239790,9470,9470,9470,9470,0
|
|
20240509,120700,55239790,9470,9470,9470,9470,0
|
|
20240509,120600,55239790,9470,9470,9470,9470,0
|
|
20240509,120500,55239790,9470,9470,9470,9470,0
|
|
20240509,120400,55239790,9470,9470,9470,9470,0
|
|
20240509,120300,55239790,9470,9470,9470,9470,0
|
|
20240509,120200,55239790,9470,9470,9470,9470,0
|
|
20240509,120100,55239790,9470,9470,9470,9470,0
|
|
20240509,120000,55239790,9470,9470,9470,9470,0
|
|
20240509,115900,55239790,9470,9470,9470,9470,0
|
|
20240509,115800,55239790,9470,9470,9470,9470,0
|
|
20240509,115700,55239790,9470,9470,9470,9470,0
|
|
20240509,115600,55239790,9470,9470,9470,9470,0
|
|
20240509,115500,55239790,9470,9470,9470,9470,0
|
|
20240509,115400,55239790,9470,9470,9470,9470,0
|
|
20240509,115300,55239790,9470,9470,9470,9470,0
|
|
20240509,115200,55239790,9470,9470,9470,9470,0
|
|
20240509,115100,55239790,9470,9470,9470,9470,0
|
|
20240509,115000,55239790,9470,9470,9470,9470,0
|
|
20240509,114900,55239790,9470,9470,9470,9470,0
|
|
20240509,114800,55239790,9470,9470,9470,9470,7
|
|
20240509,114700,55173500,9470,9470,9470,9470,0
|
|
20240509,114600,55173500,9470,9470,9470,9470,0
|
|
20240509,114500,55173500,9470,9470,9470,9470,0
|
|
20240509,114400,55173500,9470,9470,9470,9470,50
|
|
20240509,114300,54700000,9450,9450,9450,9450,0
|
|
20240509,114200,54700000,9450,9450,9450,9450,0
|
|
20240509,114100,54700000,9450,9450,9450,9450,0
|
|
20240509,114000,54700000,9450,9450,9450,9450,0
|
|
20240509,113900,54700000,9450,9450,9450,9450,0
|
|
20240509,113800,54700000,9450,9450,9450,9450,0
|
|
20240509,113700,54700000,9450,9450,9450,9450,0
|
|
20240509,113600,54700000,9450,9450,9450,9450,1
|
|
20240509,113500,54690550,9470,9470,9470,9470,0
|
|
20240509,113400,54690550,9470,9470,9470,9470,0
|
|
20240509,113300,54690550,9470,9470,9470,9470,0
|
|
20240509,113200,54690550,9470,9470,9470,9470,0
|
|
20240509,113100,54690550,9470,9470,9470,9470,0
|
|
20240509,113000,54690550,9470,9470,9470,9470,0
|
|
20240509,112900,54690550,9470,9470,9470,9470,0
|
|
20240509,112800,54690550,9470,9470,9470,9470,0
|
|
20240509,112700,54690550,9470,9470,9470,9470,0
|
|
20240509,112600,54690550,9470,9470,9470,9470,4
|
|
20240509,112500,54652670,9470,9470,9470,9470,0
|
|
20240509,112400,54652670,9470,9460,9470,9460,100
|
|
20240509,112300,53705700,9460,9460,9460,9460,100
|
|
20240509,112200,52759700,9450,9450,9450,9450,25
|
|
20240509,112100,52523450,9430,9430,9430,9430,29
|
|
20240509,112000,52249980,9430,9430,9430,9430,15
|
|
20240509,111900,52108530,9430,9430,9430,9430,20
|
|
20240509,111800,51919930,9430,9430,9430,9430,267
|
|
20240509,111700,49402120,9430,9430,9430,9430,0
|
|
20240509,111600,49402120,9430,9430,9430,9430,0
|
|
20240509,111500,49402120,9430,9430,9430,9430,0
|
|
20240509,111400,49402120,9430,9430,9430,9430,0
|
|
20240509,111300,49402120,9430,9430,9430,9430,0
|
|
20240509,111200,49402120,9430,9430,9430,9430,0
|
|
20240509,111100,49402120,9430,9430,9430,9430,0
|
|
20240509,111000,49402120,9430,9430,9430,9430,0
|
|
20240509,110900,49402120,9430,9430,9430,9430,0
|
|
20240509,110800,49402120,9430,9430,9430,9430,0
|
|
20240509,110700,49402120,9430,9430,9430,9430,50
|
|
20240509,110600,48930620,9430,9430,9430,9430,0
|
|
20240509,110500,48930620,9430,9430,9430,9430,0
|
|
20240509,110400,48930620,9430,9430,9430,9430,0
|
|
20240509,110300,48930620,9430,9430,9430,9430,0
|
|
20240509,110200,48930620,9430,9430,9430,9430,0
|
|
20240509,110100,48930620,9430,9430,9430,9430,0
|
|
20240509,110000,48930620,9430,9430,9430,9430,0
|
|
20240509,105900,48930620,9430,9430,9430,9430,0
|
|
20240509,105800,48930620,9430,9430,9430,9430,0
|
|
20240509,105700,48930620,9430,9430,9430,9430,0
|
|
20240509,105600,48930620,9430,9430,9430,9430,0
|
|
20240509,105500,48930620,9430,9430,9430,9430,0
|
|
20240509,105400,48930620,9430,9430,9430,9430,0
|
|
20240509,105300,48930620,9430,9430,9430,9430,350
|
|
20240509,105200,45630120,9430,9430,9430,9430,0
|
|
20240509,105100,45630120,9430,9430,9430,9430,0
|
|
20240509,105000,45630120,9430,9430,9430,9430,0
|
|
20240509,104900,45630120,9430,9430,9430,9430,0
|
|
20240509,104800,45630120,9430,9430,9430,9430,0
|
|
20240509,104700,45630120,9430,9430,9430,9430,1048
|
|
20240509,104600,35747480,9420,9420,9420,9420,20
|
|
20240509,104500,35559080,9440,9440,9440,9440,0
|
|
20240509,104400,35559080,9440,9440,9440,9440,0
|
|
20240509,104300,35559080,9440,9440,9440,9440,0
|
|
20240509,104200,35559080,9440,9440,9440,9440,0
|
|
20240509,104100,35559080,9440,9440,9440,9440,0
|
|
20240509,104000,35559080,9440,9440,9440,9440,250
|
|
20240509,103900,33199080,9440,9440,9440,9440,0
|
|
20240509,103800,33199080,9440,9440,9440,9440,0
|
|
20240509,103700,33199080,9440,9440,9440,9440,0
|
|
20240509,103600,33199080,9440,9440,9440,9440,0
|
|
20240509,103500,33199080,9440,9440,9440,9440,0
|
|
20240509,103400,33199080,9440,9440,9440,9440,10
|
|
20240509,103300,33104680,9440,9440,9440,9440,0
|
|
20240509,103200,33104680,9440,9440,9440,9440,0
|
|
20240509,103100,33104680,9440,9440,9440,9440,0
|
|
20240509,103000,33104680,9440,9440,9440,9440,0
|
|
20240509,102900,33104680,9440,9440,9440,9440,0
|
|
20240509,102800,33104680,9440,9440,9440,9440,0
|
|
20240509,102700,33104680,9440,9440,9440,9440,0
|
|
20240509,102600,33104680,9440,9410,9440,9400,51
|
|
20240509,102500,32625220,9400,9400,9400,9400,0
|
|
20240509,102400,32625220,9400,9400,9400,9400,0
|
|
20240509,102300,32625220,9400,9400,9400,9400,0
|
|
20240509,102200,32625220,9400,9400,9400,9400,0
|
|
20240509,102100,32625220,9400,9400,9400,9400,0
|
|
20240509,102000,32625220,9400,9400,9400,9400,532
|
|
20240509,101900,27624420,9410,9410,9410,9410,103
|
|
20240509,101800,26655190,9410,9410,9410,9410,200
|
|
20240509,101700,24773190,9420,9420,9420,9420,20
|
|
20240509,101600,24584790,9420,9420,9420,9420,0
|
|
20240509,101500,24584790,9420,9420,9420,9420,0
|
|
20240509,101400,24584790,9420,9420,9420,9420,31
|
|
20240509,101300,24292770,9420,9420,9420,9420,0
|
|
20240509,101200,24292770,9420,9420,9420,9420,40
|
|
20240509,101100,23915970,9420,9420,9420,9420,40
|
|
20240509,101000,23539170,9440,9440,9440,9440,0
|
|
20240509,100900,23539170,9440,9440,9440,9440,0
|
|
20240509,100800,23539170,9440,9440,9440,9440,0
|
|
20240509,100700,23539170,9440,9440,9440,9440,0
|
|
20240509,100600,23539170,9440,9440,9440,9440,0
|
|
20240509,100500,23539170,9440,9440,9440,9440,1
|
|
20240509,100400,23529730,9440,9440,9440,9440,0
|
|
20240509,100300,23529730,9440,9440,9440,9440,0
|
|
20240509,100200,23529730,9440,9440,9440,9440,0
|
|
20240509,100100,23529730,9440,9440,9440,9440,0
|
|
20240509,100000,23529730,9440,9440,9440,9440,17
|
|
20240509,095900,23369250,9440,9440,9440,9440,5
|
|
20240509,095800,23322050,9440,9440,9440,9440,1
|
|
20240509,095700,23312610,9440,9440,9440,9440,3
|
|
20240509,095600,23284290,9440,9430,9440,9430,6
|
|
20240509,095500,23227700,9430,9430,9430,9430,5
|
|
20240509,095400,23180550,9430,9430,9430,9430,2
|
|
20240509,095300,23161690,9430,9430,9430,9430,0
|
|
20240509,095200,23161690,9430,9430,9430,9430,5
|
|
20240509,095100,23114540,9430,9430,9430,9430,3
|
|
20240509,095000,23086250,9400,9400,9400,9400,106
|
|
20240509,094900,22089850,9400,9400,9400,9400,0
|
|
20240509,094800,22089850,9400,9400,9400,9400,0
|
|
20240509,094700,22089850,9400,9410,9410,9400,604
|
|
20240509,094600,16410700,9410,9410,9410,9410,0
|
|
20240509,094500,16410700,9410,9420,9420,9410,630
|
|
20240509,094400,10482200,9420,9420,9420,9420,165
|
|
20240509,094300,8927900,9420,9420,9420,9420,0
|
|
20240509,094200,8927900,9420,9420,9420,9420,1
|
|
20240509,094100,8918480,9420,9420,9420,9420,0
|
|
20240509,094000,8918480,9420,9420,9420,9420,0
|
|
20240509,093900,8918480,9420,9420,9420,9420,10
|
|
20240509,093800,8824280,9450,9450,9450,9450,0
|
|
20240509,093700,8824280,9450,9450,9450,9450,0
|
|
20240509,093600,8824280,9450,9450,9450,9450,0
|
|
20240509,093500,8824280,9450,9450,9450,9450,1
|
|
20240509,093400,8814830,9450,9450,9450,9450,0
|
|
20240509,093300,8814830,9450,9450,9450,9450,0
|
|
20240509,093200,8814830,9450,9450,9450,9450,0
|
|
20240509,093100,8814830,9450,9450,9450,9450,0
|
|
20240509,093000,8814830,9450,9430,9450,9420,37
|
|
20240509,092900,8466010,9430,9430,9430,9430,0
|
|
20240509,092800,8466010,9430,9430,9430,9430,50
|
|
20240509,092700,7994510,9440,9440,9440,9440,0
|
|
20240509,092600,7994510,9440,9440,9440,9440,58
|
|
20240509,092500,7446990,9440,9440,9440,9440,0
|
|
20240509,092400,7446990,9440,9440,9440,9440,30
|
|
20240509,092300,7163790,9450,9450,9450,9450,17
|
|
20240509,092200,7003140,9450,9450,9450,9450,100
|
|
20240509,092100,6058140,9440,9440,9440,9440,0
|
|
20240509,092000,6058140,9440,9420,9440,9420,21
|
|
20240509,091900,5860260,9410,9410,9410,9410,0
|
|
20240509,091800,5860260,9410,9410,9410,9410,0
|
|
20240509,091700,5860260,9410,9410,9410,9410,0
|
|
20240509,091600,5860260,9410,9410,9410,9410,0
|
|
20240509,091500,5860260,9410,9410,9410,9410,0
|
|
20240509,091400,5860260,9410,9410,9410,9410,0
|
|
20240509,091300,5860260,9410,9430,9430,9410,224
|
|
20240509,091200,3750760,9440,9440,9440,9440,10
|
|
20240509,091100,3656360,9450,9450,9450,9450,0
|
|
20240509,091000,3656360,9450,9450,9450,9450,0
|
|
20240509,090900,3656360,9450,9450,9450,9450,0
|
|
20240509,090800,3656360,9450,9450,9450,9450,0
|
|
20240509,090700,3656360,9450,9450,9450,9450,54
|
|
20240509,090600,3146060,9450,9450,9450,9450,12
|
|
20240509,090500,3032660,9430,9430,9430,9430,0
|
|
20240509,090400,3032660,9430,9430,9430,9430,50
|
|
20240509,090300,2561160,9500,9480,9500,9480,30
|
|
20240509,090200,2276680,9480,9480,9480,9480,6
|
|
20240509,090100,2219800,9480,9480,9480,9480,74
|
|
20240509,090000,1518280,9480,9430,9480,9430,161
|