672 lines
31 KiB
CSV
672 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,200900,50391110,9160,9160,9160,9160,82
|
|
20240508,200800,50391110,9160,9160,9160,9160,0
|
|
20240508,200700,50391110,9160,9160,9160,9160,0
|
|
20240508,200600,50391110,9160,9160,9160,9160,0
|
|
20240508,200500,50391110,9160,9160,9160,9160,0
|
|
20240508,200400,50391110,9160,9160,9160,9160,0
|
|
20240508,200300,50391110,9160,9160,9160,9160,0
|
|
20240508,200200,50391110,9160,9160,9160,9160,0
|
|
20240508,200100,50391110,9160,9160,9160,9160,0
|
|
20240508,200000,50391110,9160,9160,9160,9160,0
|
|
20240508,195900,50391110,9160,9160,9160,9160,0
|
|
20240508,195800,50391110,9160,9160,9160,9160,0
|
|
20240508,195700,50391110,9160,9160,9160,9160,0
|
|
20240508,195600,50391110,9160,9160,9160,9160,0
|
|
20240508,195500,50391110,9160,9160,9160,9160,0
|
|
20240508,195400,50391110,9160,9160,9160,9160,0
|
|
20240508,195300,50391110,9160,9160,9160,9160,0
|
|
20240508,195200,50391110,9160,9160,9160,9160,0
|
|
20240508,195100,50391110,9160,9160,9160,9160,0
|
|
20240508,195000,50391110,9160,9160,9160,9160,0
|
|
20240508,194900,50391110,9160,9160,9160,9160,0
|
|
20240508,194800,50391110,9160,9160,9160,9160,0
|
|
20240508,194700,50391110,9160,9160,9160,9160,0
|
|
20240508,194600,50391110,9160,9160,9160,9160,0
|
|
20240508,194500,50391110,9160,9160,9160,9160,0
|
|
20240508,194400,50391110,9160,9160,9160,9160,0
|
|
20240508,194300,50391110,9160,9160,9160,9160,0
|
|
20240508,194200,50391110,9160,9160,9160,9160,0
|
|
20240508,194100,50391110,9160,9160,9160,9160,0
|
|
20240508,194000,50391110,9160,9160,9160,9160,0
|
|
20240508,193900,50391110,9160,9160,9160,9160,82
|
|
20240508,193800,50391110,9160,9160,9160,9160,0
|
|
20240508,193700,50391110,9160,9160,9160,9160,0
|
|
20240508,193600,50391110,9160,9160,9160,9160,0
|
|
20240508,193500,50391110,9160,9160,9160,9160,0
|
|
20240508,193400,50391110,9160,9160,9160,9160,0
|
|
20240508,193300,50391110,9160,9160,9160,9160,0
|
|
20240508,193200,50391110,9160,9160,9160,9160,0
|
|
20240508,193100,50391110,9160,9160,9160,9160,0
|
|
20240508,193000,50391110,9160,9160,9160,9160,0
|
|
20240508,192900,50391110,9160,9160,9160,9160,0
|
|
20240508,192800,50391110,9160,9160,9160,9160,0
|
|
20240508,192700,50391110,9160,9160,9160,9160,0
|
|
20240508,192600,50391110,9160,9160,9160,9160,0
|
|
20240508,192500,50391110,9160,9160,9160,9160,0
|
|
20240508,192400,50391110,9160,9160,9160,9160,0
|
|
20240508,192300,50391110,9160,9160,9160,9160,0
|
|
20240508,192200,50391110,9160,9160,9160,9160,0
|
|
20240508,192100,50391110,9160,9160,9160,9160,0
|
|
20240508,192000,50391110,9160,9160,9160,9160,0
|
|
20240508,191900,50391110,9160,9160,9160,9160,0
|
|
20240508,191800,50391110,9160,9160,9160,9160,0
|
|
20240508,191700,50391110,9160,9160,9160,9160,0
|
|
20240508,191600,50391110,9160,9160,9160,9160,0
|
|
20240508,191500,50391110,9160,9160,9160,9160,0
|
|
20240508,191400,50391110,9160,9160,9160,9160,0
|
|
20240508,191300,50391110,9160,9160,9160,9160,0
|
|
20240508,191200,50391110,9160,9160,9160,9160,0
|
|
20240508,191100,50391110,9160,9160,9160,9160,0
|
|
20240508,191000,50391110,9160,9160,9160,9160,0
|
|
20240508,190900,50391110,9160,9160,9160,9160,82
|
|
20240508,190800,50391110,9160,9160,9160,9160,0
|
|
20240508,190700,50391110,9160,9160,9160,9160,0
|
|
20240508,190600,50391110,9160,9160,9160,9160,0
|
|
20240508,190500,50391110,9160,9160,9160,9160,0
|
|
20240508,190400,50391110,9160,9160,9160,9160,0
|
|
20240508,190300,50391110,9160,9160,9160,9160,0
|
|
20240508,190200,50391110,9160,9160,9160,9160,0
|
|
20240508,190100,50391110,9160,9160,9160,9160,0
|
|
20240508,190000,50391110,9160,9160,9160,9160,0
|
|
20240508,185900,50391110,9160,9160,9160,9160,0
|
|
20240508,185800,50391110,9160,9160,9160,9160,0
|
|
20240508,185700,50391110,9160,9160,9160,9160,0
|
|
20240508,185600,50391110,9160,9160,9160,9160,0
|
|
20240508,185500,50391110,9160,9160,9160,9160,0
|
|
20240508,185400,50391110,9160,9160,9160,9160,0
|
|
20240508,185300,50391110,9160,9160,9160,9160,0
|
|
20240508,185200,50391110,9160,9160,9160,9160,0
|
|
20240508,185100,50391110,9160,9160,9160,9160,0
|
|
20240508,185000,50391110,9160,9160,9160,9160,0
|
|
20240508,184900,50391110,9160,9160,9160,9160,0
|
|
20240508,184800,50391110,9160,9160,9160,9160,0
|
|
20240508,184700,50391110,9160,9160,9160,9160,0
|
|
20240508,184600,50391110,9160,9160,9160,9160,0
|
|
20240508,184500,50391110,9160,9160,9160,9160,0
|
|
20240508,184400,50391110,9160,9160,9160,9160,0
|
|
20240508,184300,50391110,9160,9160,9160,9160,0
|
|
20240508,184200,50391110,9160,9160,9160,9160,0
|
|
20240508,184100,50391110,9160,9160,9160,9160,0
|
|
20240508,184000,50391110,9160,9160,9160,9160,0
|
|
20240508,183900,50391110,9160,9160,9160,9160,82
|
|
20240508,183800,50391110,9160,9160,9160,9160,0
|
|
20240508,183700,50391110,9160,9160,9160,9160,0
|
|
20240508,183600,50391110,9160,9160,9160,9160,0
|
|
20240508,183500,50391110,9160,9160,9160,9160,0
|
|
20240508,183400,50391110,9160,9160,9160,9160,0
|
|
20240508,183300,50391110,9160,9160,9160,9160,0
|
|
20240508,183200,50391110,9160,9160,9160,9160,0
|
|
20240508,183100,50391110,9160,9160,9160,9160,0
|
|
20240508,183000,50391110,9160,9160,9160,9160,0
|
|
20240508,182900,50391110,9160,9160,9160,9160,0
|
|
20240508,182800,50391110,9160,9160,9160,9160,0
|
|
20240508,182700,50391110,9160,9160,9160,9160,0
|
|
20240508,182600,50391110,9160,9160,9160,9160,0
|
|
20240508,182500,50391110,9160,9160,9160,9160,0
|
|
20240508,182400,50391110,9160,9160,9160,9160,0
|
|
20240508,182300,50391110,9160,9160,9160,9160,0
|
|
20240508,182200,50391110,9160,9160,9160,9160,0
|
|
20240508,182100,50391110,9160,9160,9160,9160,0
|
|
20240508,182000,50391110,9160,9160,9160,9160,0
|
|
20240508,181900,50391110,9160,9160,9160,9160,0
|
|
20240508,181800,50391110,9160,9160,9160,9160,0
|
|
20240508,181700,50391110,9160,9160,9160,9160,0
|
|
20240508,181600,50391110,9160,9160,9160,9160,0
|
|
20240508,181500,50391110,9160,9160,9160,9160,0
|
|
20240508,181400,50391110,9160,9160,9160,9160,0
|
|
20240508,181300,50391110,9160,9160,9160,9160,0
|
|
20240508,181200,50391110,9160,9160,9160,9160,0
|
|
20240508,181100,50391110,9160,9160,9160,9160,0
|
|
20240508,181000,50391110,9160,9160,9160,9160,0
|
|
20240508,180900,50391110,9160,9160,9160,9160,82
|
|
20240508,180800,50391110,9160,9160,9160,9160,0
|
|
20240508,180700,50391110,9160,9160,9160,9160,0
|
|
20240508,180600,50391110,9160,9160,9160,9160,0
|
|
20240508,180500,50391110,9160,9160,9160,9160,0
|
|
20240508,180400,50391110,9160,9160,9160,9160,0
|
|
20240508,180300,50391110,9160,9160,9160,9160,0
|
|
20240508,180200,50391110,9160,9160,9160,9160,0
|
|
20240508,180100,50391110,9160,9160,9160,9160,0
|
|
20240508,180000,50391110,9160,9160,9160,9160,0
|
|
20240508,175900,50391110,9160,9160,9160,9160,0
|
|
20240508,175800,50391110,9160,9160,9160,9160,0
|
|
20240508,175700,50391110,9160,9160,9160,9160,0
|
|
20240508,175600,50391110,9160,9160,9160,9160,0
|
|
20240508,175500,50391110,9160,9160,9160,9160,0
|
|
20240508,175400,50391110,9160,9160,9160,9160,0
|
|
20240508,175300,50391110,9160,9160,9160,9160,0
|
|
20240508,175200,50391110,9160,9160,9160,9160,0
|
|
20240508,175100,50391110,9160,9160,9160,9160,0
|
|
20240508,175000,50391110,9160,9160,9160,9160,0
|
|
20240508,174900,50391110,9160,9160,9160,9160,0
|
|
20240508,174800,50391110,9160,9160,9160,9160,0
|
|
20240508,174700,50391110,9160,9160,9160,9160,0
|
|
20240508,174600,50391110,9160,9160,9160,9160,0
|
|
20240508,174500,50391110,9160,9160,9160,9160,0
|
|
20240508,174400,50391110,9160,9160,9160,9160,0
|
|
20240508,174300,50391110,9160,9160,9160,9160,0
|
|
20240508,174200,50391110,9160,9160,9160,9160,0
|
|
20240508,174100,50391110,9160,9160,9160,9160,0
|
|
20240508,174000,50391110,9160,9160,9160,9160,0
|
|
20240508,173900,50391110,9160,9160,9160,9160,82
|
|
20240508,173800,50391110,9160,9160,9160,9160,0
|
|
20240508,173700,50391110,9160,9160,9160,9160,0
|
|
20240508,173600,50391110,9160,9160,9160,9160,0
|
|
20240508,173500,50391110,9160,9160,9160,9160,0
|
|
20240508,173400,50391110,9160,9160,9160,9160,0
|
|
20240508,173300,50391110,9160,9160,9160,9160,0
|
|
20240508,173200,50391110,9160,9160,9160,9160,0
|
|
20240508,173100,50391110,9160,9160,9160,9160,0
|
|
20240508,173000,50391110,9160,9160,9160,9160,0
|
|
20240508,172900,50391110,9160,9160,9160,9160,0
|
|
20240508,172800,50391110,9160,9160,9160,9160,0
|
|
20240508,172700,50391110,9160,9160,9160,9160,0
|
|
20240508,172600,50391110,9160,9160,9160,9160,0
|
|
20240508,172500,50391110,9160,9160,9160,9160,0
|
|
20240508,172400,50391110,9160,9160,9160,9160,0
|
|
20240508,172300,50391110,9160,9160,9160,9160,0
|
|
20240508,172200,50391110,9160,9160,9160,9160,0
|
|
20240508,172100,50391110,9160,9160,9160,9160,0
|
|
20240508,172000,50391110,9160,9160,9160,9160,0
|
|
20240508,171900,50391110,9160,9160,9160,9160,0
|
|
20240508,171800,50391110,9160,9160,9160,9160,0
|
|
20240508,171700,50391110,9160,9160,9160,9160,0
|
|
20240508,171600,50391110,9160,9160,9160,9160,0
|
|
20240508,171500,50391110,9160,9160,9160,9160,0
|
|
20240508,171400,50391110,9160,9160,9160,9160,0
|
|
20240508,171300,50391110,9160,9160,9160,9160,0
|
|
20240508,171200,50391110,9160,9160,9160,9160,0
|
|
20240508,171100,50391110,9160,9160,9160,9160,0
|
|
20240508,171000,50391110,9160,9160,9160,9160,0
|
|
20240508,170900,50391110,9160,9160,9160,9160,82
|
|
20240508,170800,50391110,9160,9160,9160,9160,0
|
|
20240508,170700,50391110,9160,9160,9160,9160,0
|
|
20240508,170600,50391110,9160,9160,9160,9160,0
|
|
20240508,170500,50391110,9160,9160,9160,9160,0
|
|
20240508,170400,50391110,9160,9160,9160,9160,0
|
|
20240508,170300,50391110,9160,9160,9160,9160,0
|
|
20240508,170200,50391110,9160,9160,9160,9160,0
|
|
20240508,170100,50391110,9160,9160,9160,9160,0
|
|
20240508,170000,50391110,9160,9160,9160,9160,0
|
|
20240508,165900,50391110,9160,9160,9160,9160,0
|
|
20240508,165800,50391110,9160,9160,9160,9160,0
|
|
20240508,165700,50391110,9160,9160,9160,9160,0
|
|
20240508,165600,50391110,9160,9160,9160,9160,0
|
|
20240508,165500,50391110,9160,9160,9160,9160,0
|
|
20240508,165400,50391110,9160,9160,9160,9160,0
|
|
20240508,165300,50391110,9160,9160,9160,9160,0
|
|
20240508,165200,50391110,9160,9160,9160,9160,0
|
|
20240508,165100,50391110,9160,9160,9160,9160,0
|
|
20240508,165000,50391110,9160,9160,9160,9160,0
|
|
20240508,164900,50391110,9160,9160,9160,9160,0
|
|
20240508,164800,50391110,9160,9160,9160,9160,0
|
|
20240508,164700,50391110,9160,9160,9160,9160,0
|
|
20240508,164600,50391110,9160,9160,9160,9160,0
|
|
20240508,164500,50391110,9160,9160,9160,9160,0
|
|
20240508,164400,50391110,9160,9160,9160,9160,0
|
|
20240508,164300,50391110,9160,9160,9160,9160,0
|
|
20240508,164200,50391110,9160,9160,9160,9160,0
|
|
20240508,164100,50391110,9160,9160,9160,9160,0
|
|
20240508,164000,50391110,9160,9160,9160,9160,0
|
|
20240508,163900,50391110,9160,9160,9160,9160,82
|
|
20240508,163800,50391110,9160,9160,9160,9160,0
|
|
20240508,163700,50391110,9160,9160,9160,9160,0
|
|
20240508,163600,50391110,9160,9160,9160,9160,0
|
|
20240508,163500,50391110,9160,9160,9160,9160,0
|
|
20240508,163400,50391110,9160,9160,9160,9160,0
|
|
20240508,163300,50391110,9160,9160,9160,9160,0
|
|
20240508,163200,50391110,9160,9160,9160,9160,0
|
|
20240508,163100,50391110,9160,9160,9160,9160,0
|
|
20240508,163000,50391110,9160,9160,9160,9160,0
|
|
20240508,162900,50391110,9160,9160,9160,9160,0
|
|
20240508,162800,50391110,9160,9160,9160,9160,0
|
|
20240508,162700,50391110,9160,9160,9160,9160,0
|
|
20240508,162600,50391110,9160,9160,9160,9160,0
|
|
20240508,162500,50391110,9160,9160,9160,9160,0
|
|
20240508,162400,50391110,9160,9160,9160,9160,0
|
|
20240508,162300,50391110,9160,9160,9160,9160,0
|
|
20240508,162200,50391110,9160,9160,9160,9160,0
|
|
20240508,162100,50391110,9160,9160,9160,9160,0
|
|
20240508,162000,50391110,9160,9160,9160,9160,0
|
|
20240508,161900,50391110,9160,9160,9160,9160,0
|
|
20240508,161800,50391110,9160,9160,9160,9160,0
|
|
20240508,161700,50391110,9160,9160,9160,9160,0
|
|
20240508,161600,50391110,9160,9160,9160,9160,0
|
|
20240508,161500,50391110,9160,9160,9160,9160,0
|
|
20240508,161400,50391110,9160,9160,9160,9160,0
|
|
20240508,161300,50391110,9160,9160,9160,9160,0
|
|
20240508,161200,50391110,9160,9160,9160,9160,0
|
|
20240508,161100,50391110,9160,9160,9160,9160,0
|
|
20240508,161000,50391110,9160,9160,9160,9160,0
|
|
20240508,160900,50391110,9160,9160,9160,9160,82
|
|
20240508,160800,50391110,9160,9160,9160,9160,0
|
|
20240508,160700,50391110,9160,9160,9160,9160,0
|
|
20240508,160600,50391110,9160,9160,9160,9160,0
|
|
20240508,160500,50391110,9160,9160,9160,9160,0
|
|
20240508,160400,50391110,9160,9160,9160,9160,0
|
|
20240508,160300,50391110,9160,9160,9160,9160,0
|
|
20240508,160200,50391110,9160,9160,9160,9160,0
|
|
20240508,160100,50391110,9160,9160,9160,9160,0
|
|
20240508,160000,50391110,9160,9160,9160,9160,0
|
|
20240508,155900,50391110,9160,9160,9160,9160,0
|
|
20240508,155800,50391110,9160,9160,9160,9160,0
|
|
20240508,155700,50391110,9160,9160,9160,9160,0
|
|
20240508,155600,50391110,9160,9160,9160,9160,0
|
|
20240508,155500,50391110,9160,9160,9160,9160,0
|
|
20240508,155400,50391110,9160,9160,9160,9160,0
|
|
20240508,155300,50391110,9160,9160,9160,9160,0
|
|
20240508,155200,50391110,9160,9160,9160,9160,0
|
|
20240508,155100,50391110,9160,9160,9160,9160,0
|
|
20240508,155000,50391110,9160,9160,9160,9160,0
|
|
20240508,154900,50391110,9160,9160,9160,9160,0
|
|
20240508,154800,50391110,9160,9160,9160,9160,0
|
|
20240508,154700,50391110,9160,9160,9160,9160,0
|
|
20240508,154600,50391110,9160,9160,9160,9160,0
|
|
20240508,154500,50391110,9160,9160,9160,9160,0
|
|
20240508,154400,50391110,9160,9160,9160,9160,0
|
|
20240508,154300,50391110,9160,9160,9160,9160,0
|
|
20240508,154200,50391110,9160,9160,9160,9160,0
|
|
20240508,154100,50391110,9160,9160,9160,9160,0
|
|
20240508,154000,50391110,9160,9160,9160,9160,0
|
|
20240508,153900,50391110,9160,9160,9160,9160,82
|
|
20240508,153800,50391110,9160,9160,9160,9160,0
|
|
20240508,153700,50391110,9160,9160,9160,9160,0
|
|
20240508,153600,50391110,9160,9160,9160,9160,0
|
|
20240508,153500,50391110,9160,9160,9160,9160,0
|
|
20240508,153400,50391110,9160,9160,9160,9160,0
|
|
20240508,153300,50391110,9160,9160,9160,9160,0
|
|
20240508,153200,50391110,9160,9160,9160,9160,0
|
|
20240508,153100,50391110,9160,9160,9160,9160,0
|
|
20240508,153000,50391110,9160,9160,9160,9160,82
|
|
20240508,152900,49639990,9170,9170,9170,9170,0
|
|
20240508,152800,49639990,9170,9170,9170,9170,0
|
|
20240508,152700,49639990,9170,9170,9170,9170,0
|
|
20240508,152600,49639990,9170,9170,9170,9170,0
|
|
20240508,152500,49639990,9170,9170,9170,9170,0
|
|
20240508,152400,49639990,9170,9170,9170,9170,0
|
|
20240508,152300,49639990,9170,9170,9170,9170,0
|
|
20240508,152200,49639990,9170,9170,9170,9170,0
|
|
20240508,152100,49639990,9170,9170,9170,9170,0
|
|
20240508,152000,49639990,9170,9170,9170,9170,0
|
|
20240508,151900,49639990,9170,9170,9170,9170,0
|
|
20240508,151800,49639990,9170,9170,9170,9170,0
|
|
20240508,151700,49639990,9170,9170,9170,9170,0
|
|
20240508,151600,49639990,9170,9170,9170,9170,118
|
|
20240508,151500,48557930,9200,9200,9200,9200,0
|
|
20240508,151400,48557930,9200,9200,9200,9200,0
|
|
20240508,151300,48557930,9200,9200,9200,9200,0
|
|
20240508,151200,48557930,9200,9200,9200,9200,0
|
|
20240508,151100,48557930,9200,9200,9200,9200,1
|
|
20240508,151000,48548730,9200,9200,9200,9200,0
|
|
20240508,150900,48548730,9200,9200,9200,9200,0
|
|
20240508,150800,48548730,9200,9200,9200,9200,1
|
|
20240508,150700,48539530,9170,9170,9170,9170,0
|
|
20240508,150600,48539530,9170,9170,9170,9170,0
|
|
20240508,150500,48539530,9170,9170,9170,9170,0
|
|
20240508,150400,48539530,9170,9170,9170,9170,0
|
|
20240508,150300,48539530,9170,9170,9170,9170,0
|
|
20240508,150200,48539530,9170,9170,9170,9170,1
|
|
20240508,150100,48530360,9200,9200,9200,9200,0
|
|
20240508,150000,48530360,9200,9200,9200,9200,0
|
|
20240508,145900,48530360,9200,9200,9200,9200,0
|
|
20240508,145800,48530360,9200,9200,9200,9200,0
|
|
20240508,145700,48530360,9200,9200,9200,9200,0
|
|
20240508,145600,48530360,9200,9200,9200,9200,0
|
|
20240508,145500,48530360,9200,9200,9200,9200,0
|
|
20240508,145400,48530360,9200,9200,9200,9200,0
|
|
20240508,145300,48530360,9200,9200,9200,9200,0
|
|
20240508,145200,48530360,9200,9200,9200,9200,0
|
|
20240508,145100,48530360,9200,9200,9200,9200,0
|
|
20240508,145000,48530360,9200,9200,9200,9200,1
|
|
20240508,144900,48521160,9170,9170,9170,9170,0
|
|
20240508,144800,48521160,9170,9170,9170,9170,0
|
|
20240508,144700,48521160,9170,9170,9170,9170,1
|
|
20240508,144600,48511990,9170,9170,9170,9170,0
|
|
20240508,144500,48511990,9170,9170,9170,9170,0
|
|
20240508,144400,48511990,9170,9170,9170,9170,7
|
|
20240508,144300,48447800,9170,9170,9170,9170,0
|
|
20240508,144200,48447800,9170,9170,9170,9170,0
|
|
20240508,144100,48447800,9170,9170,9170,9170,0
|
|
20240508,144000,48447800,9170,9170,9170,9170,0
|
|
20240508,143900,48447800,9170,9170,9170,9170,0
|
|
20240508,143800,48447800,9170,9170,9170,9170,0
|
|
20240508,143700,48447800,9170,9170,9170,9170,0
|
|
20240508,143600,48447800,9170,9170,9170,9170,0
|
|
20240508,143500,48447800,9170,9170,9170,9170,65
|
|
20240508,143400,47851750,9170,9170,9170,9170,0
|
|
20240508,143300,47851750,9170,9170,9170,9170,0
|
|
20240508,143200,47851750,9170,9170,9170,9170,0
|
|
20240508,143100,47851750,9170,9170,9170,9170,0
|
|
20240508,143000,47851750,9170,9170,9170,9170,0
|
|
20240508,142900,47851750,9170,9170,9170,9170,5
|
|
20240508,142800,47805900,9170,9170,9170,9170,0
|
|
20240508,142700,47805900,9170,9170,9170,9170,0
|
|
20240508,142600,47805900,9170,9170,9170,9170,0
|
|
20240508,142500,47805900,9170,9170,9170,9170,0
|
|
20240508,142400,47805900,9170,9170,9170,9170,0
|
|
20240508,142300,47805900,9170,9170,9170,9170,0
|
|
20240508,142200,47805900,9170,9170,9170,9170,1
|
|
20240508,142100,47796730,9140,9140,9140,9140,0
|
|
20240508,142000,47796730,9140,9140,9140,9140,0
|
|
20240508,141900,47796730,9140,9150,9150,9140,26
|
|
20240508,141800,47558980,9170,9170,9170,9170,0
|
|
20240508,141700,47558980,9170,9170,9170,9170,0
|
|
20240508,141600,47558980,9170,9170,9170,9170,0
|
|
20240508,141500,47558980,9170,9170,9170,9170,0
|
|
20240508,141400,47558980,9170,9170,9170,9170,0
|
|
20240508,141300,47558980,9170,9170,9170,9170,0
|
|
20240508,141200,47558980,9170,9170,9170,9170,0
|
|
20240508,141100,47558980,9170,9170,9170,9170,1
|
|
20240508,141000,47549810,9150,9150,9150,9150,0
|
|
20240508,140900,47549810,9150,9150,9150,9150,0
|
|
20240508,140800,47549810,9150,9150,9150,9150,0
|
|
20240508,140700,47549810,9150,9150,9150,9150,0
|
|
20240508,140600,47549810,9150,9150,9150,9150,0
|
|
20240508,140500,47549810,9150,9150,9150,9150,0
|
|
20240508,140400,47549810,9150,9150,9150,9150,1
|
|
20240508,140300,47540660,9170,9170,9170,9170,0
|
|
20240508,140200,47540660,9170,9170,9170,9170,0
|
|
20240508,140100,47540660,9170,9170,9170,9170,0
|
|
20240508,140000,47540660,9170,9170,9170,9170,0
|
|
20240508,135900,47540660,9170,9170,9170,9170,0
|
|
20240508,135800,47540660,9170,9170,9170,9170,0
|
|
20240508,135700,47540660,9170,9170,9170,9170,0
|
|
20240508,135600,47540660,9170,9170,9170,9170,0
|
|
20240508,135500,47540660,9170,9170,9170,9170,0
|
|
20240508,135400,47540660,9170,9170,9170,9170,0
|
|
20240508,135300,47540660,9170,9170,9170,9170,0
|
|
20240508,135200,47540660,9170,9170,9170,9170,0
|
|
20240508,135100,47540660,9170,9170,9170,9170,0
|
|
20240508,135000,47540660,9170,9170,9170,9170,0
|
|
20240508,134900,47540660,9170,9170,9170,9170,0
|
|
20240508,134800,47540660,9170,9170,9170,9170,0
|
|
20240508,134700,47540660,9170,9170,9170,9170,0
|
|
20240508,134600,47540660,9170,9170,9170,9170,0
|
|
20240508,134500,47540660,9170,9170,9170,9170,0
|
|
20240508,134400,47540660,9170,9170,9170,9170,0
|
|
20240508,134300,47540660,9170,9170,9170,9170,0
|
|
20240508,134200,47540660,9170,9170,9170,9170,0
|
|
20240508,134100,47540660,9170,9170,9170,9170,11
|
|
20240508,134000,47439790,9200,9200,9200,9200,0
|
|
20240508,133900,47439790,9200,9200,9200,9200,0
|
|
20240508,133800,47439790,9200,9200,9200,9200,0
|
|
20240508,133700,47439790,9200,9200,9200,9200,0
|
|
20240508,133600,47439790,9200,9200,9200,9200,0
|
|
20240508,133500,47439790,9200,9200,9200,9200,0
|
|
20240508,133400,47439790,9200,9200,9200,9200,0
|
|
20240508,133300,47439790,9200,9200,9200,9200,0
|
|
20240508,133200,47439790,9200,9200,9200,9200,0
|
|
20240508,133100,47439790,9200,9200,9200,9200,0
|
|
20240508,133000,47439790,9200,9200,9200,9200,1
|
|
20240508,132900,47430590,9150,9150,9150,9150,0
|
|
20240508,132800,47430590,9150,9150,9150,9150,0
|
|
20240508,132700,47430590,9150,9150,9150,9150,46
|
|
20240508,132600,47009690,9150,9170,9170,9150,100
|
|
20240508,132500,46092940,9200,9200,9200,9200,0
|
|
20240508,132400,46092940,9200,9200,9200,9200,0
|
|
20240508,132300,46092940,9200,9200,9200,9200,0
|
|
20240508,132200,46092940,9200,9200,9200,9200,0
|
|
20240508,132100,46092940,9200,9200,9200,9200,0
|
|
20240508,132000,46092940,9200,9200,9200,9200,0
|
|
20240508,131900,46092940,9200,9200,9200,9200,0
|
|
20240508,131800,46092940,9200,9200,9200,9200,0
|
|
20240508,131700,46092940,9200,9200,9200,9200,0
|
|
20240508,131600,46092940,9200,9200,9200,9200,0
|
|
20240508,131500,46092940,9200,9200,9200,9200,0
|
|
20240508,131400,46092940,9200,9200,9200,9200,0
|
|
20240508,131300,46092940,9200,9200,9200,9200,0
|
|
20240508,131200,46092940,9200,9200,9200,9200,444
|
|
20240508,131100,42008140,9230,9230,9230,9230,0
|
|
20240508,131000,42008140,9230,9230,9230,9230,0
|
|
20240508,130900,42008140,9230,9230,9230,9230,0
|
|
20240508,130800,42008140,9230,9230,9230,9230,1
|
|
20240508,130700,41998910,9230,9230,9230,9230,0
|
|
20240508,130600,41998910,9230,9220,9230,9220,307
|
|
20240508,130500,39165370,9220,9220,9220,9220,33
|
|
20240508,130400,38861110,9220,9220,9220,9220,7
|
|
20240508,130300,38796570,9220,9220,9220,9220,11
|
|
20240508,130200,38695150,9230,9230,9230,9230,0
|
|
20240508,130100,38695150,9230,9230,9230,9230,0
|
|
20240508,130000,38695150,9230,9230,9230,9230,0
|
|
20240508,125900,38695150,9230,9230,9230,9230,0
|
|
20240508,125800,38695150,9230,9230,9230,9230,0
|
|
20240508,125700,38695150,9230,9230,9230,9230,0
|
|
20240508,125600,38695150,9230,9230,9230,9230,0
|
|
20240508,125500,38695150,9230,9230,9230,9230,0
|
|
20240508,125400,38695150,9230,9230,9230,9230,0
|
|
20240508,125300,38695150,9230,9230,9230,9230,0
|
|
20240508,125200,38695150,9230,9230,9230,9230,0
|
|
20240508,125100,38695150,9230,9230,9230,9230,0
|
|
20240508,125000,38695150,9230,9230,9230,9230,0
|
|
20240508,124900,38695150,9230,9230,9230,9230,0
|
|
20240508,124800,38695150,9230,9230,9230,9230,0
|
|
20240508,124700,38695150,9230,9230,9230,9230,0
|
|
20240508,124600,38695150,9230,9230,9230,9230,0
|
|
20240508,124500,38695150,9230,9230,9230,9230,0
|
|
20240508,124400,38695150,9230,9230,9230,9230,0
|
|
20240508,124300,38695150,9230,9230,9230,9230,0
|
|
20240508,124200,38695150,9230,9230,9230,9230,0
|
|
20240508,124100,38695150,9230,9230,9230,9230,0
|
|
20240508,124000,38695150,9230,9230,9230,9230,0
|
|
20240508,123900,38695150,9230,9230,9230,9230,0
|
|
20240508,123800,38695150,9230,9230,9230,9230,0
|
|
20240508,123700,38695150,9230,9230,9230,9230,0
|
|
20240508,123600,38695150,9230,9230,9230,9230,0
|
|
20240508,123500,38695150,9230,9230,9230,9230,0
|
|
20240508,123400,38695150,9230,9230,9230,9230,0
|
|
20240508,123300,38695150,9230,9230,9230,9230,0
|
|
20240508,123200,38695150,9230,9230,9230,9230,0
|
|
20240508,123100,38695150,9230,9230,9230,9230,0
|
|
20240508,123000,38695150,9230,9230,9230,9230,0
|
|
20240508,122900,38695150,9230,9230,9230,9230,0
|
|
20240508,122800,38695150,9230,9230,9230,9230,0
|
|
20240508,122700,38695150,9230,9230,9230,9230,0
|
|
20240508,122600,38695150,9230,9230,9230,9230,0
|
|
20240508,122500,38695150,9230,9220,9230,9220,46
|
|
20240508,122400,38270730,9170,9170,9170,9170,0
|
|
20240508,122300,38270730,9170,9170,9170,9170,0
|
|
20240508,122200,38270730,9170,9170,9170,9170,0
|
|
20240508,122100,38270730,9170,9170,9170,9170,2
|
|
20240508,122000,38252390,9170,9170,9170,9170,0
|
|
20240508,121900,38252390,9170,9170,9170,9170,0
|
|
20240508,121800,38252390,9170,9170,9170,9170,0
|
|
20240508,121700,38252390,9170,9170,9170,9170,0
|
|
20240508,121600,38252390,9170,9170,9170,9170,0
|
|
20240508,121500,38252390,9170,9170,9170,9170,54
|
|
20240508,121400,37757210,9230,9230,9230,9230,1
|
|
20240508,121300,37747980,9220,9170,9220,9170,1210
|
|
20240508,121200,26629280,9170,9170,9170,9170,0
|
|
20240508,121100,26629280,9170,9170,9170,9170,206
|
|
20240508,121000,24740260,9170,9170,9170,9170,0
|
|
20240508,120900,24740260,9170,9170,9170,9170,10
|
|
20240508,120800,24648560,9170,9170,9170,9170,0
|
|
20240508,120700,24648560,9170,9170,9170,9170,0
|
|
20240508,120600,24648560,9170,9170,9170,9170,0
|
|
20240508,120500,24648560,9170,9170,9170,9170,0
|
|
20240508,120400,24648560,9170,9170,9170,9170,0
|
|
20240508,120300,24648560,9170,9170,9170,9170,0
|
|
20240508,120200,24648560,9170,9170,9170,9170,0
|
|
20240508,120100,24648560,9170,9170,9170,9170,16
|
|
20240508,120000,24501840,9100,9100,9100,9100,0
|
|
20240508,115900,24501840,9100,9100,9100,9100,0
|
|
20240508,115800,24501840,9100,9100,9100,9100,0
|
|
20240508,115700,24501840,9100,9110,9110,9100,446
|
|
20240508,115600,20440610,9100,9130,9130,9100,89
|
|
20240508,115500,19629150,9190,9190,9190,9190,0
|
|
20240508,115400,19629150,9190,9190,9190,9190,0
|
|
20240508,115300,19629150,9190,9190,9190,9190,0
|
|
20240508,115200,19629150,9190,9190,9190,9190,0
|
|
20240508,115100,19629150,9190,9190,9190,9190,0
|
|
20240508,115000,19629150,9190,9190,9190,9190,0
|
|
20240508,114900,19629150,9190,9190,9190,9190,0
|
|
20240508,114800,19629150,9190,9180,9190,9180,40
|
|
20240508,114700,19261600,9180,9180,9180,9180,34
|
|
20240508,114600,18949480,9180,9180,9180,9180,0
|
|
20240508,114500,18949480,9180,9180,9180,9180,11
|
|
20240508,114400,18848500,9180,9180,9180,9180,0
|
|
20240508,114300,18848500,9180,9180,9180,9180,0
|
|
20240508,114200,18848500,9180,9180,9180,9180,0
|
|
20240508,114100,18848500,9180,9180,9180,9180,5
|
|
20240508,114000,18802600,9190,9190,9190,9190,0
|
|
20240508,113900,18802600,9190,9190,9190,9190,0
|
|
20240508,113800,18802600,9190,9190,9190,9190,0
|
|
20240508,113700,18802600,9190,9190,9190,9190,0
|
|
20240508,113600,18802600,9190,9190,9190,9190,0
|
|
20240508,113500,18802600,9190,9190,9190,9190,0
|
|
20240508,113400,18802600,9190,9190,9190,9190,0
|
|
20240508,113300,18802600,9190,9190,9190,9190,0
|
|
20240508,113200,18802600,9190,9190,9190,9190,0
|
|
20240508,113100,18802600,9190,9190,9190,9190,0
|
|
20240508,113000,18802600,9190,9190,9190,9190,0
|
|
20240508,112900,18802600,9190,9190,9190,9190,0
|
|
20240508,112800,18802600,9190,9190,9190,9190,0
|
|
20240508,112700,18802600,9190,9190,9190,9190,0
|
|
20240508,112600,18802600,9190,9190,9190,9190,0
|
|
20240508,112500,18802600,9190,9190,9190,9190,0
|
|
20240508,112400,18802600,9190,9190,9190,9190,0
|
|
20240508,112300,18802600,9190,9190,9190,9190,0
|
|
20240508,112200,18802600,9190,9190,9190,9190,0
|
|
20240508,112100,18802600,9190,9190,9190,9190,0
|
|
20240508,112000,18802600,9190,9190,9190,9190,0
|
|
20240508,111900,18802600,9190,9190,9190,9190,0
|
|
20240508,111800,18802600,9190,9190,9190,9190,0
|
|
20240508,111700,18802600,9190,9190,9190,9190,0
|
|
20240508,111600,18802600,9190,9190,9190,9190,0
|
|
20240508,111500,18802600,9190,9190,9190,9190,0
|
|
20240508,111400,18802600,9190,9190,9190,9190,0
|
|
20240508,111300,18802600,9190,9190,9190,9190,0
|
|
20240508,111200,18802600,9190,9190,9190,9190,0
|
|
20240508,111100,18802600,9190,9190,9190,9190,0
|
|
20240508,111000,18802600,9190,9180,9190,9180,14
|
|
20240508,110900,18674070,9180,9180,9180,9180,0
|
|
20240508,110800,18674070,9180,9180,9180,9180,108
|
|
20240508,110700,17682630,9180,9180,9180,9180,0
|
|
20240508,110600,17682630,9180,9180,9180,9180,0
|
|
20240508,110500,17682630,9180,9180,9180,9180,0
|
|
20240508,110400,17682630,9180,9180,9180,9180,0
|
|
20240508,110300,17682630,9180,9180,9180,9180,0
|
|
20240508,110200,17682630,9180,9180,9180,9180,0
|
|
20240508,110100,17682630,9180,9180,9180,9180,0
|
|
20240508,110000,17682630,9180,9180,9180,9180,0
|
|
20240508,105900,17682630,9180,9180,9180,9180,0
|
|
20240508,105800,17682630,9180,9180,9180,9180,0
|
|
20240508,105700,17682630,9180,9180,9180,9180,0
|
|
20240508,105600,17682630,9180,9180,9180,9180,0
|
|
20240508,105500,17682630,9180,9170,9180,9170,4
|
|
20240508,105400,17645940,9100,9100,9100,9100,0
|
|
20240508,105300,17645940,9100,9100,9100,9100,0
|
|
20240508,105200,17645940,9100,9100,9100,9100,0
|
|
20240508,105100,17645940,9100,9110,9110,9100,68
|
|
20240508,105000,17027130,9190,9190,9190,9190,0
|
|
20240508,104900,17027130,9190,9190,9190,9190,0
|
|
20240508,104800,17027130,9190,9190,9190,9190,0
|
|
20240508,104700,17027130,9190,9190,9190,9190,0
|
|
20240508,104600,17027130,9190,9190,9190,9190,0
|
|
20240508,104500,17027130,9190,9190,9190,9190,0
|
|
20240508,104400,17027130,9190,9190,9190,9190,0
|
|
20240508,104300,17027130,9190,9190,9190,9190,0
|
|
20240508,104200,17027130,9190,9190,9190,9190,0
|
|
20240508,104100,17027130,9190,9190,9190,9190,0
|
|
20240508,104000,17027130,9190,9190,9190,9190,0
|
|
20240508,103900,17027130,9190,9190,9190,9190,0
|
|
20240508,103800,17027130,9190,9190,9190,9190,0
|
|
20240508,103700,17027130,9190,9190,9190,9190,0
|
|
20240508,103600,17027130,9190,9190,9190,9190,0
|
|
20240508,103500,17027130,9190,9190,9190,9190,0
|
|
20240508,103400,17027130,9190,9190,9190,9190,0
|
|
20240508,103300,17027130,9190,9190,9190,9190,0
|
|
20240508,103200,17027130,9190,9190,9190,9190,0
|
|
20240508,103100,17027130,9190,9190,9190,9190,0
|
|
20240508,103000,17027130,9190,9190,9190,9190,0
|
|
20240508,102900,17027130,9190,9190,9190,9190,0
|
|
20240508,102800,17027130,9190,9190,9190,9190,0
|
|
20240508,102700,17027130,9190,9190,9190,9190,0
|
|
20240508,102600,17027130,9190,9190,9190,9190,0
|
|
20240508,102500,17027130,9190,9190,9190,9190,0
|
|
20240508,102400,17027130,9190,9190,9190,9190,0
|
|
20240508,102300,17027130,9190,9190,9190,9190,0
|
|
20240508,102200,17027130,9190,9190,9190,9190,0
|
|
20240508,102100,17027130,9190,9190,9190,9190,0
|
|
20240508,102000,17027130,9190,9190,9190,9190,0
|
|
20240508,101900,17027130,9190,9190,9190,9190,0
|
|
20240508,101800,17027130,9190,9190,9190,9190,0
|
|
20240508,101700,17027130,9190,9190,9190,9190,0
|
|
20240508,101600,17027130,9190,9190,9190,9190,0
|
|
20240508,101500,17027130,9190,9190,9190,9190,0
|
|
20240508,101400,17027130,9190,9190,9190,9190,0
|
|
20240508,101300,17027130,9190,9190,9190,9190,0
|
|
20240508,101200,17027130,9190,9190,9190,9190,0
|
|
20240508,101100,17027130,9190,9190,9190,9190,1
|
|
20240508,101000,17017940,9190,9190,9190,9190,0
|
|
20240508,100900,17017940,9190,9190,9190,9190,0
|
|
20240508,100800,17017940,9190,9190,9190,9190,0
|
|
20240508,100700,17017940,9190,9190,9190,9190,0
|
|
20240508,100600,17017940,9190,9190,9190,9190,0
|
|
20240508,100500,17017940,9190,9190,9190,9190,0
|
|
20240508,100400,17017940,9190,9190,9190,9190,0
|
|
20240508,100300,17017940,9190,9190,9190,9190,0
|
|
20240508,100200,17017940,9190,9190,9190,9190,0
|
|
20240508,100100,17017940,9190,9190,9190,9190,0
|
|
20240508,100000,17017940,9190,9190,9190,9190,0
|
|
20240508,095900,17017940,9190,9190,9190,9190,0
|
|
20240508,095800,17017940,9190,9190,9190,9190,0
|
|
20240508,095700,17017940,9190,9190,9190,9190,1
|
|
20240508,095600,17008750,9190,9190,9190,9190,1
|
|
20240508,095500,16999560,9190,9190,9190,9190,0
|
|
20240508,095400,16999560,9190,9190,9190,9190,1
|
|
20240508,095300,16990370,9190,9190,9190,9190,2
|
|
20240508,095200,16971990,9080,9080,9080,9080,0
|
|
20240508,095100,16971990,9080,9080,9080,9080,0
|
|
20240508,095000,16971990,9080,9080,9080,9080,0
|
|
20240508,094900,16971990,9080,9110,9110,9080,300
|
|
20240508,094800,14244620,9110,9110,9110,9110,0
|
|
20240508,094700,14244620,9110,9110,9110,9110,0
|
|
20240508,094600,14244620,9110,9110,9110,9110,0
|
|
20240508,094500,14244620,9110,9110,9110,9110,2
|
|
20240508,094400,14226400,9200,9200,9200,9200,0
|
|
20240508,094300,14226400,9200,9140,9200,9110,375
|
|
20240508,094200,10805220,9240,9240,9240,9240,0
|
|
20240508,094100,10805220,9240,9240,9240,9240,0
|
|
20240508,094000,10805220,9240,9240,9240,9240,0
|
|
20240508,093900,10805220,9240,9240,9240,9240,0
|
|
20240508,093800,10805220,9240,9240,9240,9240,0
|
|
20240508,093700,10805220,9240,9240,9240,9240,0
|
|
20240508,093600,10805220,9240,9240,9240,9240,0
|
|
20240508,093500,10805220,9240,9240,9240,9240,0
|
|
20240508,093400,10805220,9240,9240,9240,9240,35
|
|
20240508,093300,10481820,9120,9120,9120,9120,0
|
|
20240508,093200,10481820,9120,9210,9210,9120,226
|
|
20240508,093100,8419320,9250,9180,9250,9180,289
|
|
20240508,093000,5755740,9180,9180,9180,9180,5
|
|
20240508,092900,5709840,9180,9120,9180,9120,314
|
|
20240508,092800,2827860,9120,9120,9120,9120,0
|
|
20240508,092700,2827860,9120,9120,9120,9120,0
|
|
20240508,092600,2827860,9120,9130,9130,9120,29
|
|
20240508,092500,2563150,9130,9130,9130,9130,27
|
|
20240508,092400,2316640,9130,9130,9130,9130,0
|
|
20240508,092300,2316640,9130,9130,9130,9130,6
|
|
20240508,092200,2261860,9180,9180,9180,9180,0
|
|
20240508,092100,2261860,9180,9180,9180,9180,3
|
|
20240508,092000,2234320,9180,9180,9180,9180,0
|
|
20240508,091900,2234320,9180,9180,9180,9180,4
|
|
20240508,091800,2197600,9180,9180,9180,9180,65
|
|
20240508,091700,1600900,9180,9180,9180,9180,0
|
|
20240508,091600,1600900,9180,9180,9180,9180,0
|
|
20240508,091500,1600900,9180,9180,9180,9180,0
|
|
20240508,091400,1600900,9180,9180,9180,9180,0
|
|
20240508,091300,1600900,9180,9180,9180,9180,1
|
|
20240508,091200,1591720,9100,9100,9100,9100,0
|
|
20240508,091100,1591720,9100,9100,9100,9100,66
|
|
20240508,091000,991120,9100,9100,9100,9100,34
|
|
20240508,090900,681720,9200,9200,9200,9200,0
|
|
20240508,090800,681720,9200,9200,9200,9200,0
|
|
20240508,090700,681720,9200,9200,9200,9200,0
|
|
20240508,090600,681720,9200,9200,9200,9200,0
|
|
20240508,090500,681720,9200,9200,9200,9200,6
|
|
20240508,090400,626520,9080,9080,9080,9080,0
|
|
20240508,090300,626520,9080,9080,9080,9080,0
|
|
20240508,090200,626520,9080,9080,9080,9080,0
|
|
20240508,090100,626520,9080,9080,9080,9080,0
|
|
20240508,090000,626520,9080,9080,9080,9080,69
|