669 lines
31 KiB
CSV
669 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,200600,114707190,9170,9170,9170,9170,382
|
|
20240516,200500,114707190,9170,9170,9170,9170,0
|
|
20240516,200400,114707190,9170,9170,9170,9170,0
|
|
20240516,200300,114707190,9170,9170,9170,9170,0
|
|
20240516,200200,114707190,9170,9170,9170,9170,0
|
|
20240516,200100,114707190,9170,9170,9170,9170,0
|
|
20240516,200000,114707190,9170,9170,9170,9170,0
|
|
20240516,195900,114707190,9170,9170,9170,9170,0
|
|
20240516,195800,114707190,9170,9170,9170,9170,0
|
|
20240516,195700,114707190,9170,9170,9170,9170,0
|
|
20240516,195600,114707190,9170,9170,9170,9170,0
|
|
20240516,195500,114707190,9170,9170,9170,9170,0
|
|
20240516,195400,114707190,9170,9170,9170,9170,0
|
|
20240516,195300,114707190,9170,9170,9170,9170,0
|
|
20240516,195200,114707190,9170,9170,9170,9170,0
|
|
20240516,195100,114707190,9170,9170,9170,9170,0
|
|
20240516,195000,114707190,9170,9170,9170,9170,0
|
|
20240516,194900,114707190,9170,9170,9170,9170,0
|
|
20240516,194800,114707190,9170,9170,9170,9170,0
|
|
20240516,194700,114707190,9170,9170,9170,9170,0
|
|
20240516,194600,114707190,9170,9170,9170,9170,0
|
|
20240516,194500,114707190,9170,9170,9170,9170,0
|
|
20240516,194400,114707190,9170,9170,9170,9170,0
|
|
20240516,194300,114707190,9170,9170,9170,9170,0
|
|
20240516,194200,114707190,9170,9170,9170,9170,0
|
|
20240516,194100,114707190,9170,9170,9170,9170,0
|
|
20240516,194000,114707190,9170,9170,9170,9170,0
|
|
20240516,193900,114707190,9170,9170,9170,9170,0
|
|
20240516,193800,114707190,9170,9170,9170,9170,0
|
|
20240516,193700,114707190,9170,9170,9170,9170,0
|
|
20240516,193600,114707190,9170,9170,9170,9170,382
|
|
20240516,193500,114707190,9170,9170,9170,9170,0
|
|
20240516,193400,114707190,9170,9170,9170,9170,0
|
|
20240516,193300,114707190,9170,9170,9170,9170,0
|
|
20240516,193200,114707190,9170,9170,9170,9170,0
|
|
20240516,193100,114707190,9170,9170,9170,9170,0
|
|
20240516,193000,114707190,9170,9170,9170,9170,0
|
|
20240516,192900,114707190,9170,9170,9170,9170,0
|
|
20240516,192800,114707190,9170,9170,9170,9170,0
|
|
20240516,192700,114707190,9170,9170,9170,9170,0
|
|
20240516,192600,114707190,9170,9170,9170,9170,0
|
|
20240516,192500,114707190,9170,9170,9170,9170,0
|
|
20240516,192400,114707190,9170,9170,9170,9170,0
|
|
20240516,192300,114707190,9170,9170,9170,9170,0
|
|
20240516,192200,114707190,9170,9170,9170,9170,0
|
|
20240516,192100,114707190,9170,9170,9170,9170,0
|
|
20240516,192000,114707190,9170,9170,9170,9170,0
|
|
20240516,191900,114707190,9170,9170,9170,9170,0
|
|
20240516,191800,114707190,9170,9170,9170,9170,0
|
|
20240516,191700,114707190,9170,9170,9170,9170,0
|
|
20240516,191600,114707190,9170,9170,9170,9170,0
|
|
20240516,191500,114707190,9170,9170,9170,9170,0
|
|
20240516,191400,114707190,9170,9170,9170,9170,0
|
|
20240516,191300,114707190,9170,9170,9170,9170,0
|
|
20240516,191200,114707190,9170,9170,9170,9170,0
|
|
20240516,191100,114707190,9170,9170,9170,9170,0
|
|
20240516,191000,114707190,9170,9170,9170,9170,0
|
|
20240516,190900,114707190,9170,9170,9170,9170,0
|
|
20240516,190800,114707190,9170,9170,9170,9170,0
|
|
20240516,190700,114707190,9170,9170,9170,9170,0
|
|
20240516,190600,114707190,9170,9170,9170,9170,382
|
|
20240516,190500,114707190,9170,9170,9170,9170,0
|
|
20240516,190400,114707190,9170,9170,9170,9170,0
|
|
20240516,190300,114707190,9170,9170,9170,9170,0
|
|
20240516,190200,114707190,9170,9170,9170,9170,0
|
|
20240516,190100,114707190,9170,9170,9170,9170,0
|
|
20240516,190000,114707190,9170,9170,9170,9170,0
|
|
20240516,185900,114707190,9170,9170,9170,9170,0
|
|
20240516,185800,114707190,9170,9170,9170,9170,0
|
|
20240516,185700,114707190,9170,9170,9170,9170,0
|
|
20240516,185600,114707190,9170,9170,9170,9170,0
|
|
20240516,185500,114707190,9170,9170,9170,9170,0
|
|
20240516,185400,114707190,9170,9170,9170,9170,0
|
|
20240516,185300,114707190,9170,9170,9170,9170,0
|
|
20240516,185200,114707190,9170,9170,9170,9170,0
|
|
20240516,185100,114707190,9170,9170,9170,9170,0
|
|
20240516,185000,114707190,9170,9170,9170,9170,0
|
|
20240516,184900,114707190,9170,9170,9170,9170,0
|
|
20240516,184800,114707190,9170,9170,9170,9170,0
|
|
20240516,184700,114707190,9170,9170,9170,9170,0
|
|
20240516,184600,114707190,9170,9170,9170,9170,0
|
|
20240516,184500,114707190,9170,9170,9170,9170,0
|
|
20240516,184400,114707190,9170,9170,9170,9170,0
|
|
20240516,184300,114707190,9170,9170,9170,9170,0
|
|
20240516,184200,114707190,9170,9170,9170,9170,0
|
|
20240516,184100,114707190,9170,9170,9170,9170,0
|
|
20240516,184000,114707190,9170,9170,9170,9170,0
|
|
20240516,183900,114707190,9170,9170,9170,9170,0
|
|
20240516,183800,114707190,9170,9170,9170,9170,0
|
|
20240516,183700,114707190,9170,9170,9170,9170,0
|
|
20240516,183600,114707190,9170,9170,9170,9170,382
|
|
20240516,183500,114707190,9170,9170,9170,9170,0
|
|
20240516,183400,114707190,9170,9170,9170,9170,0
|
|
20240516,183300,114707190,9170,9170,9170,9170,0
|
|
20240516,183200,114707190,9170,9170,9170,9170,0
|
|
20240516,183100,114707190,9170,9170,9170,9170,0
|
|
20240516,183000,114707190,9170,9170,9170,9170,0
|
|
20240516,182900,114707190,9170,9170,9170,9170,0
|
|
20240516,182800,114707190,9170,9170,9170,9170,0
|
|
20240516,182700,114707190,9170,9170,9170,9170,0
|
|
20240516,182600,114707190,9170,9170,9170,9170,0
|
|
20240516,182500,114707190,9170,9170,9170,9170,0
|
|
20240516,182400,114707190,9170,9170,9170,9170,0
|
|
20240516,182300,114707190,9170,9170,9170,9170,0
|
|
20240516,182200,114707190,9170,9170,9170,9170,0
|
|
20240516,182100,114707190,9170,9170,9170,9170,0
|
|
20240516,182000,114707190,9170,9170,9170,9170,0
|
|
20240516,181900,114707190,9170,9170,9170,9170,0
|
|
20240516,181800,114707190,9170,9170,9170,9170,0
|
|
20240516,181700,114707190,9170,9170,9170,9170,0
|
|
20240516,181600,114707190,9170,9170,9170,9170,0
|
|
20240516,181500,114707190,9170,9170,9170,9170,0
|
|
20240516,181400,114707190,9170,9170,9170,9170,0
|
|
20240516,181300,114707190,9170,9170,9170,9170,0
|
|
20240516,181200,114707190,9170,9170,9170,9170,0
|
|
20240516,181100,114707190,9170,9170,9170,9170,0
|
|
20240516,181000,114707190,9170,9170,9170,9170,0
|
|
20240516,180900,114707190,9170,9170,9170,9170,0
|
|
20240516,180800,114707190,9170,9170,9170,9170,0
|
|
20240516,180700,114707190,9170,9170,9170,9170,0
|
|
20240516,180600,114707190,9170,9170,9170,9170,382
|
|
20240516,180500,114707190,9170,9170,9170,9170,0
|
|
20240516,180400,114707190,9170,9170,9170,9170,0
|
|
20240516,180300,114707190,9170,9170,9170,9170,0
|
|
20240516,180200,114707190,9170,9170,9170,9170,0
|
|
20240516,180100,114707190,9170,9170,9170,9170,0
|
|
20240516,180000,114707190,9170,9170,9170,9170,0
|
|
20240516,175900,114707190,9170,9170,9170,9170,0
|
|
20240516,175800,114707190,9170,9170,9170,9170,0
|
|
20240516,175700,114707190,9170,9170,9170,9170,0
|
|
20240516,175600,114707190,9170,9170,9170,9170,0
|
|
20240516,175500,114707190,9170,9170,9170,9170,0
|
|
20240516,175400,114707190,9170,9170,9170,9170,0
|
|
20240516,175300,114707190,9170,9170,9170,9170,0
|
|
20240516,175200,114707190,9170,9170,9170,9170,0
|
|
20240516,175100,114707190,9170,9170,9170,9170,0
|
|
20240516,175000,114707190,9170,9170,9170,9170,0
|
|
20240516,174900,114707190,9170,9170,9170,9170,0
|
|
20240516,174800,114707190,9170,9170,9170,9170,0
|
|
20240516,174700,114707190,9170,9170,9170,9170,0
|
|
20240516,174600,114707190,9170,9170,9170,9170,0
|
|
20240516,174500,114707190,9170,9170,9170,9170,0
|
|
20240516,174400,114707190,9170,9170,9170,9170,0
|
|
20240516,174300,114707190,9170,9170,9170,9170,0
|
|
20240516,174200,114707190,9170,9170,9170,9170,0
|
|
20240516,174100,114707190,9170,9170,9170,9170,0
|
|
20240516,174000,114707190,9170,9170,9170,9170,0
|
|
20240516,173900,114707190,9170,9170,9170,9170,0
|
|
20240516,173800,114707190,9170,9170,9170,9170,0
|
|
20240516,173700,114707190,9170,9170,9170,9170,0
|
|
20240516,173600,114707190,9170,9170,9170,9170,382
|
|
20240516,173500,114707190,9170,9170,9170,9170,0
|
|
20240516,173400,114707190,9170,9170,9170,9170,0
|
|
20240516,173300,114707190,9170,9170,9170,9170,0
|
|
20240516,173200,114707190,9170,9170,9170,9170,0
|
|
20240516,173100,114707190,9170,9170,9170,9170,0
|
|
20240516,173000,114707190,9170,9170,9170,9170,0
|
|
20240516,172900,114707190,9170,9170,9170,9170,0
|
|
20240516,172800,114707190,9170,9170,9170,9170,0
|
|
20240516,172700,114707190,9170,9170,9170,9170,0
|
|
20240516,172600,114707190,9170,9170,9170,9170,0
|
|
20240516,172500,114707190,9170,9170,9170,9170,0
|
|
20240516,172400,114707190,9170,9170,9170,9170,0
|
|
20240516,172300,114707190,9170,9170,9170,9170,0
|
|
20240516,172200,114707190,9170,9170,9170,9170,0
|
|
20240516,172100,114707190,9170,9170,9170,9170,0
|
|
20240516,172000,114707190,9170,9170,9170,9170,0
|
|
20240516,171900,114707190,9170,9170,9170,9170,0
|
|
20240516,171800,114707190,9170,9170,9170,9170,0
|
|
20240516,171700,114707190,9170,9170,9170,9170,0
|
|
20240516,171600,114707190,9170,9170,9170,9170,0
|
|
20240516,171500,114707190,9170,9170,9170,9170,0
|
|
20240516,171400,114707190,9170,9170,9170,9170,0
|
|
20240516,171300,114707190,9170,9170,9170,9170,0
|
|
20240516,171200,114707190,9170,9170,9170,9170,0
|
|
20240516,171100,114707190,9170,9170,9170,9170,0
|
|
20240516,171000,114707190,9170,9170,9170,9170,0
|
|
20240516,170900,114707190,9170,9170,9170,9170,0
|
|
20240516,170800,114707190,9170,9170,9170,9170,0
|
|
20240516,170700,114707190,9170,9170,9170,9170,0
|
|
20240516,170600,114707190,9170,9170,9170,9170,382
|
|
20240516,170500,114707190,9170,9170,9170,9170,0
|
|
20240516,170400,114707190,9170,9170,9170,9170,0
|
|
20240516,170300,114707190,9170,9170,9170,9170,0
|
|
20240516,170200,114707190,9170,9170,9170,9170,0
|
|
20240516,170100,114707190,9170,9170,9170,9170,0
|
|
20240516,170000,114707190,9170,9170,9170,9170,0
|
|
20240516,165900,114707190,9170,9170,9170,9170,0
|
|
20240516,165800,114707190,9170,9170,9170,9170,0
|
|
20240516,165700,114707190,9170,9170,9170,9170,0
|
|
20240516,165600,114707190,9170,9170,9170,9170,0
|
|
20240516,165500,114707190,9170,9170,9170,9170,0
|
|
20240516,165400,114707190,9170,9170,9170,9170,0
|
|
20240516,165300,114707190,9170,9170,9170,9170,0
|
|
20240516,165200,114707190,9170,9170,9170,9170,0
|
|
20240516,165100,114707190,9170,9170,9170,9170,0
|
|
20240516,165000,114707190,9170,9170,9170,9170,0
|
|
20240516,164900,114707190,9170,9170,9170,9170,0
|
|
20240516,164800,114707190,9170,9170,9170,9170,0
|
|
20240516,164700,114707190,9170,9170,9170,9170,0
|
|
20240516,164600,114707190,9170,9170,9170,9170,0
|
|
20240516,164500,114707190,9170,9170,9170,9170,0
|
|
20240516,164400,114707190,9170,9170,9170,9170,0
|
|
20240516,164300,114707190,9170,9170,9170,9170,0
|
|
20240516,164200,114707190,9170,9170,9170,9170,0
|
|
20240516,164100,114707190,9170,9170,9170,9170,0
|
|
20240516,164000,114707190,9170,9170,9170,9170,0
|
|
20240516,163900,114707190,9170,9170,9170,9170,0
|
|
20240516,163800,114707190,9170,9170,9170,9170,0
|
|
20240516,163700,114707190,9170,9170,9170,9170,0
|
|
20240516,163600,114707190,9170,9170,9170,9170,382
|
|
20240516,163500,114707190,9170,9170,9170,9170,0
|
|
20240516,163400,114707190,9170,9170,9170,9170,0
|
|
20240516,163300,114707190,9170,9170,9170,9170,0
|
|
20240516,163200,114707190,9170,9170,9170,9170,0
|
|
20240516,163100,114707190,9170,9170,9170,9170,0
|
|
20240516,163000,114707190,9170,9170,9170,9170,0
|
|
20240516,162900,114707190,9170,9170,9170,9170,0
|
|
20240516,162800,114707190,9170,9170,9170,9170,0
|
|
20240516,162700,114707190,9170,9170,9170,9170,0
|
|
20240516,162600,114707190,9170,9170,9170,9170,0
|
|
20240516,162500,114707190,9170,9170,9170,9170,0
|
|
20240516,162400,114707190,9170,9170,9170,9170,0
|
|
20240516,162300,114707190,9170,9170,9170,9170,0
|
|
20240516,162200,114707190,9170,9170,9170,9170,0
|
|
20240516,162100,114707190,9170,9170,9170,9170,0
|
|
20240516,162000,114707190,9170,9170,9170,9170,0
|
|
20240516,161900,114707190,9170,9170,9170,9170,0
|
|
20240516,161800,114707190,9170,9170,9170,9170,0
|
|
20240516,161700,114707190,9170,9170,9170,9170,0
|
|
20240516,161600,114707190,9170,9170,9170,9170,0
|
|
20240516,161500,114707190,9170,9170,9170,9170,0
|
|
20240516,161400,114707190,9170,9170,9170,9170,0
|
|
20240516,161300,114707190,9170,9170,9170,9170,0
|
|
20240516,161200,114707190,9170,9170,9170,9170,0
|
|
20240516,161100,114707190,9170,9170,9170,9170,0
|
|
20240516,161000,114707190,9170,9170,9170,9170,0
|
|
20240516,160900,114707190,9170,9170,9170,9170,0
|
|
20240516,160800,114707190,9170,9170,9170,9170,0
|
|
20240516,160700,114707190,9170,9170,9170,9170,0
|
|
20240516,160600,114707190,9170,9170,9170,9170,382
|
|
20240516,160500,114707190,9170,9170,9170,9170,0
|
|
20240516,160400,114707190,9170,9170,9170,9170,0
|
|
20240516,160300,114707190,9170,9170,9170,9170,0
|
|
20240516,160200,114707190,9170,9170,9170,9170,0
|
|
20240516,160100,114707190,9170,9170,9170,9170,0
|
|
20240516,160000,114707190,9170,9170,9170,9170,0
|
|
20240516,155900,114707190,9170,9170,9170,9170,0
|
|
20240516,155800,114707190,9170,9170,9170,9170,0
|
|
20240516,155700,114707190,9170,9170,9170,9170,0
|
|
20240516,155600,114707190,9170,9170,9170,9170,0
|
|
20240516,155500,114707190,9170,9170,9170,9170,0
|
|
20240516,155400,114707190,9170,9170,9170,9170,0
|
|
20240516,155300,114707190,9170,9170,9170,9170,0
|
|
20240516,155200,114707190,9170,9170,9170,9170,0
|
|
20240516,155100,114707190,9170,9170,9170,9170,0
|
|
20240516,155000,114707190,9170,9170,9170,9170,0
|
|
20240516,154900,114707190,9170,9170,9170,9170,0
|
|
20240516,154800,114707190,9170,9170,9170,9170,0
|
|
20240516,154700,114707190,9170,9170,9170,9170,0
|
|
20240516,154600,114707190,9170,9170,9170,9170,0
|
|
20240516,154500,114707190,9170,9170,9170,9170,0
|
|
20240516,154400,114707190,9170,9170,9170,9170,0
|
|
20240516,154300,114707190,9170,9170,9170,9170,0
|
|
20240516,154200,114707190,9170,9170,9170,9170,0
|
|
20240516,154100,114707190,9170,9170,9170,9170,0
|
|
20240516,154000,114707190,9170,9170,9170,9170,0
|
|
20240516,153900,114707190,9170,9170,9170,9170,0
|
|
20240516,153800,114707190,9170,9170,9170,9170,0
|
|
20240516,153700,114707190,9170,9170,9170,9170,0
|
|
20240516,153600,114707190,9170,9170,9170,9170,382
|
|
20240516,153500,114707190,9170,9170,9170,9170,0
|
|
20240516,153400,114707190,9170,9170,9170,9170,0
|
|
20240516,153300,114707190,9170,9170,9170,9170,0
|
|
20240516,153200,114707190,9170,9170,9170,9170,0
|
|
20240516,153100,114707190,9170,9170,9170,9170,0
|
|
20240516,153000,114707190,9170,9170,9170,9170,382
|
|
20240516,152900,111204250,9200,9200,9200,9200,0
|
|
20240516,152800,111204250,9200,9200,9200,9200,0
|
|
20240516,152700,111204250,9200,9200,9200,9200,0
|
|
20240516,152600,111204250,9200,9200,9200,9200,0
|
|
20240516,152500,111204250,9200,9200,9200,9200,0
|
|
20240516,152400,111204250,9200,9200,9200,9200,0
|
|
20240516,152300,111204250,9200,9200,9200,9200,0
|
|
20240516,152200,111204250,9200,9200,9200,9200,0
|
|
20240516,152100,111204250,9200,9200,9200,9200,0
|
|
20240516,152000,111204250,9200,9200,9200,9200,0
|
|
20240516,151900,111204250,9200,9200,9200,9200,1
|
|
20240516,151800,111195050,9180,9180,9180,9180,0
|
|
20240516,151700,111195050,9180,9180,9180,9180,53
|
|
20240516,151600,110708510,9190,9190,9190,9180,41
|
|
20240516,151500,110331730,9200,9180,9200,9180,2
|
|
20240516,151400,110313350,9200,9200,9200,9200,0
|
|
20240516,151300,110313350,9200,9200,9200,9200,0
|
|
20240516,151200,110313350,9200,9200,9200,9200,0
|
|
20240516,151100,110313350,9200,9200,9200,9200,0
|
|
20240516,151000,110313350,9200,9200,9200,9200,0
|
|
20240516,150900,110313350,9200,9200,9200,9200,0
|
|
20240516,150800,110313350,9200,9200,9200,9200,0
|
|
20240516,150700,110313350,9200,9200,9200,9200,1
|
|
20240516,150600,110304150,9170,9170,9170,9170,0
|
|
20240516,150500,110304150,9170,9170,9170,9170,0
|
|
20240516,150400,110304150,9170,9170,9170,9170,0
|
|
20240516,150300,110304150,9170,9170,9170,9170,17
|
|
20240516,150200,110148260,9170,9190,9190,9170,1023
|
|
20240516,150100,100760340,9190,9190,9190,9190,0
|
|
20240516,150000,100760340,9190,9190,9190,9190,11
|
|
20240516,145900,100659250,9190,9190,9190,9190,0
|
|
20240516,145800,100659250,9190,9190,9190,9190,0
|
|
20240516,145700,100659250,9190,9190,9190,9190,0
|
|
20240516,145600,100659250,9190,9190,9190,9190,0
|
|
20240516,145500,100659250,9190,9190,9190,9190,0
|
|
20240516,145400,100659250,9190,9190,9190,9190,59
|
|
20240516,145300,100117040,9200,9200,9200,9200,0
|
|
20240516,145200,100117040,9200,9200,9200,9200,245
|
|
20240516,145100,97863040,9200,9200,9200,9200,10
|
|
20240516,145000,97771040,9200,9200,9200,9200,100
|
|
20240516,144900,96851040,9190,9190,9190,9190,0
|
|
20240516,144800,96851040,9190,9190,9190,9190,0
|
|
20240516,144700,96851040,9190,9190,9190,9190,0
|
|
20240516,144600,96851040,9190,9190,9190,9190,20
|
|
20240516,144500,96667240,9190,9190,9190,9190,0
|
|
20240516,144400,96667240,9190,9190,9190,9190,0
|
|
20240516,144300,96667240,9190,9190,9190,9190,0
|
|
20240516,144200,96667240,9190,9190,9190,9190,80
|
|
20240516,144100,95932040,9190,9190,9190,9190,32
|
|
20240516,144000,95637960,9190,9190,9190,9190,100
|
|
20240516,143900,94718960,9180,9180,9180,9180,44
|
|
20240516,143800,94315040,9180,9180,9180,9180,0
|
|
20240516,143700,94315040,9180,9180,9180,9180,0
|
|
20240516,143600,94315040,9180,9180,9180,9180,1
|
|
20240516,143500,94305860,9180,9180,9180,9180,0
|
|
20240516,143400,94305860,9180,9180,9180,9180,0
|
|
20240516,143300,94305860,9180,9180,9180,9180,0
|
|
20240516,143200,94305860,9180,9180,9180,9180,1
|
|
20240516,143100,94296680,9180,9180,9180,9180,0
|
|
20240516,143000,94296680,9180,9180,9180,9180,1
|
|
20240516,142900,94287500,9190,9190,9190,9190,0
|
|
20240516,142800,94287500,9190,9190,9190,9190,0
|
|
20240516,142700,94287500,9190,9190,9190,9190,0
|
|
20240516,142600,94287500,9190,9190,9190,9190,0
|
|
20240516,142500,94287500,9190,9190,9190,9190,1
|
|
20240516,142400,94278310,9190,9190,9190,9190,5
|
|
20240516,142300,94232360,9190,9180,9190,9180,1017
|
|
20240516,142200,84890320,9160,9160,9160,9160,0
|
|
20240516,142100,84890320,9160,9160,9160,9160,0
|
|
20240516,142000,84890320,9160,9160,9160,9160,0
|
|
20240516,141900,84890320,9160,9160,9160,9160,0
|
|
20240516,141800,84890320,9160,9160,9160,9160,0
|
|
20240516,141700,84890320,9160,9160,9160,9160,0
|
|
20240516,141600,84890320,9160,9160,9160,9160,0
|
|
20240516,141500,84890320,9160,9160,9160,9160,0
|
|
20240516,141400,84890320,9160,9170,9170,9160,250
|
|
20240516,141300,82600270,9170,9170,9170,9170,0
|
|
20240516,141200,82600270,9170,9170,9170,9170,0
|
|
20240516,141100,82600270,9170,9170,9170,9170,0
|
|
20240516,141000,82600270,9170,9170,9170,9170,11
|
|
20240516,140900,82499400,9170,9170,9170,9170,1
|
|
20240516,140800,82490230,9170,9170,9170,9170,2
|
|
20240516,140700,82471890,9170,9170,9170,9170,6
|
|
20240516,140600,82416870,9170,9170,9170,9170,0
|
|
20240516,140500,82416870,9170,9170,9170,9170,118
|
|
20240516,140400,81334810,9170,9180,9180,9170,83
|
|
20240516,140300,80573690,9180,9180,9180,9180,15
|
|
20240516,140200,80435990,9180,9180,9180,9180,0
|
|
20240516,140100,80435990,9180,9180,9180,9180,0
|
|
20240516,140000,80435990,9180,9180,9180,9180,0
|
|
20240516,135900,80435990,9180,9180,9180,9180,0
|
|
20240516,135800,80435990,9180,9180,9180,9180,0
|
|
20240516,135700,80435990,9180,9180,9180,9180,18
|
|
20240516,135600,80270750,9180,9180,9180,9180,0
|
|
20240516,135500,80270750,9180,9180,9180,9180,32
|
|
20240516,135400,79976990,9180,9180,9180,9180,0
|
|
20240516,135300,79976990,9180,9180,9180,9180,0
|
|
20240516,135200,79976990,9180,9180,9180,9180,0
|
|
20240516,135100,79976990,9180,9180,9180,9180,7
|
|
20240516,135000,79912730,9190,9190,9190,9190,1
|
|
20240516,134900,79903540,9190,9190,9190,9190,7
|
|
20240516,134800,79839210,9190,9190,9190,9190,7
|
|
20240516,134700,79774880,9190,9190,9190,9190,0
|
|
20240516,134600,79774880,9190,9190,9190,9190,0
|
|
20240516,134500,79774880,9190,9190,9190,9190,1
|
|
20240516,134400,79765690,9190,9190,9190,9190,0
|
|
20240516,134300,79765690,9190,9190,9190,9190,2
|
|
20240516,134200,79747310,9190,9190,9190,9190,10
|
|
20240516,134100,79655410,9200,9200,9200,9200,0
|
|
20240516,134000,79655410,9200,9200,9200,9200,1
|
|
20240516,133900,79646210,9200,9200,9200,9200,0
|
|
20240516,133800,79646210,9200,9200,9200,9200,0
|
|
20240516,133700,79646210,9200,9200,9200,9200,0
|
|
20240516,133600,79646210,9200,9200,9200,9200,0
|
|
20240516,133500,79646210,9200,9200,9200,9200,0
|
|
20240516,133400,79646210,9200,9200,9200,9200,0
|
|
20240516,133300,79646210,9200,9200,9200,9200,5
|
|
20240516,133200,79600210,9200,9200,9200,9200,102
|
|
20240516,133100,78661810,9200,9200,9200,9200,0
|
|
20240516,133000,78661810,9200,9200,9200,9200,0
|
|
20240516,132900,78661810,9200,9200,9200,9200,1
|
|
20240516,132800,78652610,9160,9160,9160,9160,0
|
|
20240516,132700,78652610,9160,9170,9170,9160,121
|
|
20240516,132600,77543050,9170,9170,9170,9170,181
|
|
20240516,132500,75883280,9180,9180,9180,9180,132
|
|
20240516,132400,74671520,9190,9190,9190,9190,88
|
|
20240516,132300,73862800,9200,9200,9200,9200,0
|
|
20240516,132200,73862800,9200,9200,9200,9200,0
|
|
20240516,132100,73862800,9200,9200,9200,9200,0
|
|
20240516,132000,73862800,9200,9200,9200,9200,11
|
|
20240516,131900,73761600,9190,9190,9190,9190,0
|
|
20240516,131800,73761600,9190,9190,9190,9190,0
|
|
20240516,131700,73761600,9190,9190,9190,9190,12
|
|
20240516,131600,73651320,9190,9190,9190,9190,0
|
|
20240516,131500,73651320,9190,9190,9190,9190,0
|
|
20240516,131400,73651320,9190,9190,9190,9190,0
|
|
20240516,131300,73651320,9190,9190,9190,9190,0
|
|
20240516,131200,73651320,9190,9190,9190,9190,0
|
|
20240516,131100,73651320,9190,9190,9190,9190,0
|
|
20240516,131000,73651320,9190,9190,9190,9190,0
|
|
20240516,130900,73651320,9190,9190,9190,9190,0
|
|
20240516,130800,73651320,9190,9190,9190,9190,0
|
|
20240516,130700,73651320,9190,9190,9190,9190,0
|
|
20240516,130600,73651320,9190,9190,9190,9190,84
|
|
20240516,130500,72879360,9190,9190,9190,9190,0
|
|
20240516,130400,72879360,9190,9190,9190,9190,0
|
|
20240516,130300,72879360,9190,9190,9190,9190,0
|
|
20240516,130200,72879360,9190,9190,9190,9190,0
|
|
20240516,130100,72879360,9190,9190,9190,9190,0
|
|
20240516,130000,72879360,9190,9190,9190,9190,0
|
|
20240516,125900,72879360,9190,9190,9190,9190,0
|
|
20240516,125800,72879360,9190,9190,9190,9190,0
|
|
20240516,125700,72879360,9190,9190,9190,9190,0
|
|
20240516,125600,72879360,9190,9190,9190,9190,0
|
|
20240516,125500,72879360,9190,9190,9190,9190,0
|
|
20240516,125400,72879360,9190,9190,9190,9190,4
|
|
20240516,125300,72842600,9200,9200,9200,9200,0
|
|
20240516,125200,72842600,9200,9200,9200,9200,50
|
|
20240516,125100,72382600,9200,9220,9220,9200,254
|
|
20240516,125000,70043890,9220,9220,9220,9220,0
|
|
20240516,124900,70043890,9220,9220,9220,9220,0
|
|
20240516,124800,70043890,9220,9220,9220,9220,0
|
|
20240516,124700,70043890,9220,9220,9220,9220,11
|
|
20240516,124600,69942470,9220,9220,9220,9220,34
|
|
20240516,124500,69628990,9220,9220,9220,9220,0
|
|
20240516,124400,69628990,9220,9220,9220,9220,377
|
|
20240516,124300,66153050,9220,9220,9220,9220,228
|
|
20240516,124200,64050890,9220,9220,9220,9220,20
|
|
20240516,124100,63866490,9220,9220,9220,9220,12
|
|
20240516,124000,63755850,9220,9230,9230,9220,777
|
|
20240516,123900,56589710,9230,9230,9230,9230,0
|
|
20240516,123800,56589710,9230,9230,9230,9230,0
|
|
20240516,123700,56589710,9230,9230,9230,9230,0
|
|
20240516,123600,56589710,9230,9230,9230,9230,0
|
|
20240516,123500,56589710,9230,9230,9230,9230,0
|
|
20240516,123400,56589710,9230,9230,9230,9230,0
|
|
20240516,123300,56589710,9230,9230,9230,9230,38
|
|
20240516,123200,56238970,9230,9230,9230,9230,25
|
|
20240516,123100,56008220,9230,9230,9230,9230,47
|
|
20240516,123000,55574410,9230,9230,9230,9230,0
|
|
20240516,122900,55574410,9230,9230,9230,9230,0
|
|
20240516,122800,55574410,9230,9230,9230,9230,33
|
|
20240516,122700,55269820,9230,9230,9230,9230,0
|
|
20240516,122600,55269820,9230,9230,9230,9230,0
|
|
20240516,122500,55269820,9230,9230,9230,9230,0
|
|
20240516,122400,55269820,9230,9240,9240,9230,108
|
|
20240516,122300,54272970,9230,9230,9230,9230,0
|
|
20240516,122200,54272970,9230,9230,9230,9230,0
|
|
20240516,122100,54272970,9230,9230,9230,9230,0
|
|
20240516,122000,54272970,9230,9230,9230,9230,0
|
|
20240516,121900,54272970,9230,9230,9230,9230,0
|
|
20240516,121800,54272970,9230,9230,9230,9230,0
|
|
20240516,121700,54272970,9230,9230,9230,9230,0
|
|
20240516,121600,54272970,9230,9230,9230,9230,0
|
|
20240516,121500,54272970,9230,9230,9230,9230,0
|
|
20240516,121400,54272970,9230,9230,9230,9230,94
|
|
20240516,121300,53405350,9250,9250,9250,9250,0
|
|
20240516,121200,53405350,9250,9250,9250,9250,0
|
|
20240516,121100,53405350,9250,9250,9250,9250,13
|
|
20240516,121000,53285100,9250,9250,9250,9250,0
|
|
20240516,120900,53285100,9250,9250,9250,9250,20
|
|
20240516,120800,53100100,9250,9250,9250,9250,0
|
|
20240516,120700,53100100,9250,9250,9250,9250,0
|
|
20240516,120600,53100100,9250,9250,9250,9250,0
|
|
20240516,120500,53100100,9250,9250,9250,9250,0
|
|
20240516,120400,53100100,9250,9250,9250,9250,0
|
|
20240516,120300,53100100,9250,9250,9250,9250,0
|
|
20240516,120200,53100100,9250,9250,9250,9250,0
|
|
20240516,120100,53100100,9250,9250,9250,9250,0
|
|
20240516,120000,53100100,9250,9250,9250,9250,0
|
|
20240516,115900,53100100,9250,9250,9250,9250,0
|
|
20240516,115800,53100100,9250,9250,9250,9250,0
|
|
20240516,115700,53100100,9250,9250,9250,9250,0
|
|
20240516,115600,53100100,9250,9250,9250,9250,0
|
|
20240516,115500,53100100,9250,9250,9250,9250,0
|
|
20240516,115400,53100100,9250,9250,9250,9250,1
|
|
20240516,115300,53090850,9250,9250,9250,9250,0
|
|
20240516,115200,53090850,9250,9250,9250,9250,35
|
|
20240516,115100,52767100,9240,9240,9240,9240,71
|
|
20240516,115000,52111060,9240,9240,9240,9240,0
|
|
20240516,114900,52111060,9240,9240,9240,9240,0
|
|
20240516,114800,52111060,9240,9240,9240,9240,0
|
|
20240516,114700,52111060,9240,9240,9240,9240,0
|
|
20240516,114600,52111060,9240,9240,9240,9240,0
|
|
20240516,114500,52111060,9240,9240,9240,9240,0
|
|
20240516,114400,52111060,9240,9240,9240,9240,0
|
|
20240516,114300,52111060,9240,9240,9240,9240,0
|
|
20240516,114200,52111060,9240,9250,9250,9240,17
|
|
20240516,114100,51953970,9250,9250,9250,9250,0
|
|
20240516,114000,51953970,9250,9250,9250,9250,0
|
|
20240516,113900,51953970,9250,9250,9250,9250,14
|
|
20240516,113800,51824470,9250,9250,9250,9250,0
|
|
20240516,113700,51824470,9250,9250,9250,9250,0
|
|
20240516,113600,51824470,9250,9250,9250,9250,0
|
|
20240516,113500,51824470,9250,9250,9250,9250,2
|
|
20240516,113400,51805970,9250,9250,9250,9250,0
|
|
20240516,113300,51805970,9250,9250,9250,9250,0
|
|
20240516,113200,51805970,9250,9250,9250,9250,0
|
|
20240516,113100,51805970,9250,9250,9250,9250,0
|
|
20240516,113000,51805970,9250,9250,9250,9250,0
|
|
20240516,112900,51805970,9250,9250,9250,9250,0
|
|
20240516,112800,51805970,9250,9250,9250,9250,0
|
|
20240516,112700,51805970,9250,9250,9250,9250,0
|
|
20240516,112600,51805970,9250,9250,9250,9250,0
|
|
20240516,112500,51805970,9250,9250,9250,9250,0
|
|
20240516,112400,51805970,9250,9250,9250,9250,0
|
|
20240516,112300,51805970,9250,9250,9250,9250,0
|
|
20240516,112200,51805970,9250,9250,9250,9250,0
|
|
20240516,112100,51805970,9250,9250,9250,9250,167
|
|
20240516,112000,50261220,9250,9250,9250,9250,0
|
|
20240516,111900,50261220,9250,9250,9250,9250,1
|
|
20240516,111800,50251970,9250,9250,9250,9250,0
|
|
20240516,111700,50251970,9250,9250,9250,9250,0
|
|
20240516,111600,50251970,9250,9250,9250,9250,0
|
|
20240516,111500,50251970,9250,9250,9250,9250,0
|
|
20240516,111400,50251970,9250,9250,9250,9250,32
|
|
20240516,111300,49955970,9250,9250,9250,9250,0
|
|
20240516,111200,49955970,9250,9250,9250,9250,2
|
|
20240516,111100,49937470,9230,9230,9230,9230,0
|
|
20240516,111000,49937470,9230,9230,9230,9230,0
|
|
20240516,110900,49937470,9230,9230,9230,9230,0
|
|
20240516,110800,49937470,9230,9230,9230,9230,480
|
|
20240516,110700,45507070,9240,9240,9240,9240,40
|
|
20240516,110600,45137470,9240,9240,9240,9240,0
|
|
20240516,110500,45137470,9240,9240,9240,9240,0
|
|
20240516,110400,45137470,9240,9250,9250,9240,22
|
|
20240516,110300,44934000,9280,9280,9280,9280,0
|
|
20240516,110200,44934000,9280,9280,9280,9280,10
|
|
20240516,110100,44841200,9280,9280,9280,9280,0
|
|
20240516,110000,44841200,9280,9280,9280,9280,5
|
|
20240516,105900,44794800,9240,9280,9280,9240,501
|
|
20240516,105800,40159810,9280,9280,9280,9280,0
|
|
20240516,105700,40159810,9280,9280,9280,9280,0
|
|
20240516,105600,40159810,9280,9280,9280,9280,4
|
|
20240516,105500,40122690,9280,9280,9280,9280,121
|
|
20240516,105400,38999810,9290,9290,9290,9290,0
|
|
20240516,105300,38999810,9290,9300,9300,9290,24
|
|
20240516,105200,38776810,9300,9300,9300,9300,1
|
|
20240516,105100,38767510,9300,9300,9300,9300,1
|
|
20240516,105000,38758210,9310,9310,9310,9310,5
|
|
20240516,104900,38711660,9310,9310,9310,9310,0
|
|
20240516,104800,38711660,9310,9310,9310,9310,0
|
|
20240516,104700,38711660,9310,9310,9310,9310,0
|
|
20240516,104600,38711660,9310,9310,9310,9310,5
|
|
20240516,104500,38665110,9310,9310,9310,9310,0
|
|
20240516,104400,38665110,9310,9310,9310,9310,0
|
|
20240516,104300,38665110,9310,9310,9310,9310,4
|
|
20240516,104200,38627870,9310,9310,9310,9310,0
|
|
20240516,104100,38627870,9310,9310,9310,9310,0
|
|
20240516,104000,38627870,9310,9310,9310,9310,5
|
|
20240516,103900,38581320,9320,9320,9320,9320,0
|
|
20240516,103800,38581320,9320,9300,9320,9300,10
|
|
20240516,103700,38488300,9300,9300,9300,9300,201
|
|
20240516,103600,36619000,9320,9320,9320,9320,4
|
|
20240516,103500,36581720,9310,9310,9310,9310,0
|
|
20240516,103400,36581720,9310,9310,9310,9310,2
|
|
20240516,103300,36563100,9320,9320,9320,9320,5
|
|
20240516,103200,36516500,9320,9320,9320,9320,0
|
|
20240516,103100,36516500,9320,9320,9320,9320,0
|
|
20240516,103000,36516500,9320,9320,9320,9320,5
|
|
20240516,102900,36469900,9300,9320,9320,9300,40
|
|
20240516,102800,36097700,9320,9320,9320,9320,0
|
|
20240516,102700,36097700,9320,9320,9320,9320,0
|
|
20240516,102600,36097700,9320,9320,9320,9320,4
|
|
20240516,102500,36060420,9320,9320,9320,9320,0
|
|
20240516,102400,36060420,9320,9320,9320,9320,0
|
|
20240516,102300,36060420,9320,9320,9320,9320,5
|
|
20240516,102200,36013820,9320,9320,9320,9320,100
|
|
20240516,102100,35081820,9320,9320,9320,9320,10
|
|
20240516,102000,34988620,9320,9320,9320,9320,4
|
|
20240516,101900,34951340,9320,9320,9320,9320,0
|
|
20240516,101800,34951340,9320,9320,9320,9320,3
|
|
20240516,101700,34923380,9320,9320,9320,9320,0
|
|
20240516,101600,34923380,9320,9320,9320,9320,5
|
|
20240516,101500,34876780,9320,9320,9320,9320,0
|
|
20240516,101400,34876780,9320,9320,9320,9320,0
|
|
20240516,101300,34876780,9320,9320,9320,9320,5
|
|
20240516,101200,34830180,9320,9320,9320,9320,0
|
|
20240516,101100,34830180,9320,9310,9320,9310,410
|
|
20240516,101000,31009440,9310,9310,9310,9310,4
|
|
20240516,100900,30972200,9320,9320,9320,9320,0
|
|
20240516,100800,30972200,9320,9320,9320,9320,0
|
|
20240516,100700,30972200,9320,9320,9320,9320,0
|
|
20240516,100600,30972200,9320,9320,9320,9320,6
|
|
20240516,100500,30916280,9320,9320,9320,9320,0
|
|
20240516,100400,30916280,9320,9320,9320,9320,0
|
|
20240516,100300,30916280,9320,9320,9320,9320,4
|
|
20240516,100200,30879000,9320,9320,9320,9320,0
|
|
20240516,100100,30879000,9320,9290,9320,9290,105
|
|
20240516,100000,29903400,9290,9330,9330,9290,87
|
|
20240516,095900,29094190,9330,9330,9330,9330,0
|
|
20240516,095800,29094190,9330,9330,9330,9330,1
|
|
20240516,095700,29084860,9330,9330,9330,9330,0
|
|
20240516,095600,29084860,9330,9330,9330,9330,12
|
|
20240516,095500,28972900,9330,9330,9330,9330,0
|
|
20240516,095400,28972900,9330,9330,9330,9330,0
|
|
20240516,095300,28972900,9330,9330,9330,9330,4
|
|
20240516,095200,28935580,9330,9330,9330,9330,0
|
|
20240516,095100,28935580,9330,9330,9330,9330,0
|
|
20240516,095000,28935580,9330,9330,9330,9330,5
|
|
20240516,094900,28888930,9330,9330,9330,9330,0
|
|
20240516,094800,28888930,9330,9320,9330,9320,500
|
|
20240516,094700,24224430,9330,9330,9330,9330,0
|
|
20240516,094600,24224430,9330,9330,9330,9330,5
|
|
20240516,094500,24177780,9330,9330,9330,9330,0
|
|
20240516,094400,24177780,9330,9330,9330,9330,0
|
|
20240516,094300,24177780,9330,9330,9330,9330,15
|
|
20240516,094200,24037830,9330,9330,9330,9330,3
|
|
20240516,094100,24009840,9340,9340,9340,9340,0
|
|
20240516,094000,24009840,9340,9340,9340,9340,5
|
|
20240516,093900,23963140,9340,9340,9340,9340,3
|
|
20240516,093800,23935120,9330,9330,9330,9330,1
|
|
20240516,093700,23925790,9330,9330,9330,9330,11
|
|
20240516,093600,23823160,9330,9330,9330,9330,12
|
|
20240516,093500,23711200,9330,9330,9330,9330,0
|
|
20240516,093400,23711200,9330,9330,9330,9330,0
|
|
20240516,093300,23711200,9330,9330,9330,9330,27
|
|
20240516,093200,23459290,9330,9320,9330,9320,98
|
|
20240516,093100,22545430,9320,9320,9320,9320,1
|
|
20240516,093000,22536110,9320,9320,9320,9320,14
|
|
20240516,092900,22405630,9330,9330,9330,9330,0
|
|
20240516,092800,22405630,9330,9330,9330,9330,12
|
|
20240516,092700,22293670,9330,9330,9330,9330,0
|
|
20240516,092600,22293670,9330,9330,9330,9330,5
|
|
20240516,092500,22247020,9330,9330,9330,9330,10
|
|
20240516,092400,22153720,9330,9330,9330,9330,0
|
|
20240516,092300,22153720,9330,9330,9330,9330,5
|
|
20240516,092200,22107070,9320,9320,9320,9320,1000
|
|
20240516,092100,12787070,9320,9320,9320,9320,0
|
|
20240516,092000,12787070,9320,9310,9320,9310,5
|
|
20240516,091900,12740480,9320,9330,9330,9320,2
|
|
20240516,091800,12721830,9330,9330,9330,9330,1
|
|
20240516,091700,12712500,9330,9330,9330,9330,0
|
|
20240516,091600,12712500,9330,9280,9330,9280,105
|
|
20240516,091500,11733200,9280,9290,9290,9280,76
|
|
20240516,091400,11027900,9290,9290,9290,9290,1
|
|
20240516,091300,11018610,9290,9290,9290,9290,1
|
|
20240516,091200,11009320,9300,9300,9300,9300,31
|
|
20240516,091100,10721020,9340,9340,9340,9340,0
|
|
20240516,091000,10721020,9340,9330,9340,9330,6
|
|
20240516,090900,10665010,9310,9310,9340,9300,41
|
|
20240516,090800,10283200,9340,9320,9340,9320,108
|
|
20240516,090700,9275360,9320,9320,9320,9320,0
|
|
20240516,090600,9275360,9320,9290,9320,9290,105
|
|
20240516,090500,8298420,9230,9230,9230,9230,5
|
|
20240516,090400,8252270,9290,9290,9290,9290,0
|
|
20240516,090300,8252270,9290,9290,9290,9290,5
|
|
20240516,090200,8205820,9300,9300,9300,9300,0
|
|
20240516,090100,8205820,9300,9300,9300,9300,0
|
|
20240516,090000,8205820,9300,9230,9300,9230,889
|