671 lines
31 KiB
CSV
671 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,200800,28319780,9190,9190,9190,9190,342
|
|
20240509,200700,28319780,9190,9190,9190,9190,0
|
|
20240509,200600,28319780,9190,9190,9190,9190,0
|
|
20240509,200500,28319780,9190,9190,9190,9190,0
|
|
20240509,200400,28319780,9190,9190,9190,9190,0
|
|
20240509,200300,28319780,9190,9190,9190,9190,0
|
|
20240509,200200,28319780,9190,9190,9190,9190,0
|
|
20240509,200100,28319780,9190,9190,9190,9190,0
|
|
20240509,200000,28319780,9190,9190,9190,9190,0
|
|
20240509,195900,28319780,9190,9190,9190,9190,0
|
|
20240509,195800,28319780,9190,9190,9190,9190,0
|
|
20240509,195700,28319780,9190,9190,9190,9190,0
|
|
20240509,195600,28319780,9190,9190,9190,9190,0
|
|
20240509,195500,28319780,9190,9190,9190,9190,0
|
|
20240509,195400,28319780,9190,9190,9190,9190,0
|
|
20240509,195300,28319780,9190,9190,9190,9190,0
|
|
20240509,195200,28319780,9190,9190,9190,9190,0
|
|
20240509,195100,28319780,9190,9190,9190,9190,0
|
|
20240509,195000,28319780,9190,9190,9190,9190,0
|
|
20240509,194900,28319780,9190,9190,9190,9190,0
|
|
20240509,194800,28319780,9190,9190,9190,9190,0
|
|
20240509,194700,28319780,9190,9190,9190,9190,0
|
|
20240509,194600,28319780,9190,9190,9190,9190,0
|
|
20240509,194500,28319780,9190,9190,9190,9190,0
|
|
20240509,194400,28319780,9190,9190,9190,9190,0
|
|
20240509,194300,28319780,9190,9190,9190,9190,0
|
|
20240509,194200,28319780,9190,9190,9190,9190,0
|
|
20240509,194100,28319780,9190,9190,9190,9190,0
|
|
20240509,194000,28319780,9190,9190,9190,9190,0
|
|
20240509,193900,28319780,9190,9190,9190,9190,0
|
|
20240509,193800,28319780,9190,9190,9190,9190,342
|
|
20240509,193700,28319780,9190,9190,9190,9190,0
|
|
20240509,193600,28319780,9190,9190,9190,9190,0
|
|
20240509,193500,28319780,9190,9190,9190,9190,0
|
|
20240509,193400,28319780,9190,9190,9190,9190,0
|
|
20240509,193300,28319780,9190,9190,9190,9190,0
|
|
20240509,193200,28319780,9190,9190,9190,9190,0
|
|
20240509,193100,28319780,9190,9190,9190,9190,0
|
|
20240509,193000,28319780,9190,9190,9190,9190,0
|
|
20240509,192900,28319780,9190,9190,9190,9190,0
|
|
20240509,192800,28319780,9190,9190,9190,9190,0
|
|
20240509,192700,28319780,9190,9190,9190,9190,0
|
|
20240509,192600,28319780,9190,9190,9190,9190,0
|
|
20240509,192500,28319780,9190,9190,9190,9190,0
|
|
20240509,192400,28319780,9190,9190,9190,9190,0
|
|
20240509,192300,28319780,9190,9190,9190,9190,0
|
|
20240509,192200,28319780,9190,9190,9190,9190,0
|
|
20240509,192100,28319780,9190,9190,9190,9190,0
|
|
20240509,192000,28319780,9190,9190,9190,9190,0
|
|
20240509,191900,28319780,9190,9190,9190,9190,0
|
|
20240509,191800,28319780,9190,9190,9190,9190,0
|
|
20240509,191700,28319780,9190,9190,9190,9190,0
|
|
20240509,191600,28319780,9190,9190,9190,9190,0
|
|
20240509,191500,28319780,9190,9190,9190,9190,0
|
|
20240509,191400,28319780,9190,9190,9190,9190,0
|
|
20240509,191300,28319780,9190,9190,9190,9190,0
|
|
20240509,191200,28319780,9190,9190,9190,9190,0
|
|
20240509,191100,28319780,9190,9190,9190,9190,0
|
|
20240509,191000,28319780,9190,9190,9190,9190,0
|
|
20240509,190900,28319780,9190,9190,9190,9190,0
|
|
20240509,190800,28319780,9190,9190,9190,9190,342
|
|
20240509,190700,28319780,9190,9190,9190,9190,0
|
|
20240509,190600,28319780,9190,9190,9190,9190,0
|
|
20240509,190500,28319780,9190,9190,9190,9190,0
|
|
20240509,190400,28319780,9190,9190,9190,9190,0
|
|
20240509,190300,28319780,9190,9190,9190,9190,0
|
|
20240509,190200,28319780,9190,9190,9190,9190,0
|
|
20240509,190100,28319780,9190,9190,9190,9190,0
|
|
20240509,190000,28319780,9190,9190,9190,9190,0
|
|
20240509,185900,28319780,9190,9190,9190,9190,0
|
|
20240509,185800,28319780,9190,9190,9190,9190,0
|
|
20240509,185700,28319780,9190,9190,9190,9190,0
|
|
20240509,185600,28319780,9190,9190,9190,9190,0
|
|
20240509,185500,28319780,9190,9190,9190,9190,0
|
|
20240509,185400,28319780,9190,9190,9190,9190,0
|
|
20240509,185300,28319780,9190,9190,9190,9190,0
|
|
20240509,185200,28319780,9190,9190,9190,9190,0
|
|
20240509,185100,28319780,9190,9190,9190,9190,0
|
|
20240509,185000,28319780,9190,9190,9190,9190,0
|
|
20240509,184900,28319780,9190,9190,9190,9190,0
|
|
20240509,184800,28319780,9190,9190,9190,9190,0
|
|
20240509,184700,28319780,9190,9190,9190,9190,0
|
|
20240509,184600,28319780,9190,9190,9190,9190,0
|
|
20240509,184500,28319780,9190,9190,9190,9190,0
|
|
20240509,184400,28319780,9190,9190,9190,9190,0
|
|
20240509,184300,28319780,9190,9190,9190,9190,0
|
|
20240509,184200,28319780,9190,9190,9190,9190,0
|
|
20240509,184100,28319780,9190,9190,9190,9190,0
|
|
20240509,184000,28319780,9190,9190,9190,9190,0
|
|
20240509,183900,28319780,9190,9190,9190,9190,0
|
|
20240509,183800,28319780,9190,9190,9190,9190,342
|
|
20240509,183700,28319780,9190,9190,9190,9190,0
|
|
20240509,183600,28319780,9190,9190,9190,9190,0
|
|
20240509,183500,28319780,9190,9190,9190,9190,0
|
|
20240509,183400,28319780,9190,9190,9190,9190,0
|
|
20240509,183300,28319780,9190,9190,9190,9190,0
|
|
20240509,183200,28319780,9190,9190,9190,9190,0
|
|
20240509,183100,28319780,9190,9190,9190,9190,0
|
|
20240509,183000,28319780,9190,9190,9190,9190,0
|
|
20240509,182900,28319780,9190,9190,9190,9190,0
|
|
20240509,182800,28319780,9190,9190,9190,9190,0
|
|
20240509,182700,28319780,9190,9190,9190,9190,0
|
|
20240509,182600,28319780,9190,9190,9190,9190,0
|
|
20240509,182500,28319780,9190,9190,9190,9190,0
|
|
20240509,182400,28319780,9190,9190,9190,9190,0
|
|
20240509,182300,28319780,9190,9190,9190,9190,0
|
|
20240509,182200,28319780,9190,9190,9190,9190,0
|
|
20240509,182100,28319780,9190,9190,9190,9190,0
|
|
20240509,182000,28319780,9190,9190,9190,9190,0
|
|
20240509,181900,28319780,9190,9190,9190,9190,0
|
|
20240509,181800,28319780,9190,9190,9190,9190,0
|
|
20240509,181700,28319780,9190,9190,9190,9190,0
|
|
20240509,181600,28319780,9190,9190,9190,9190,0
|
|
20240509,181500,28319780,9190,9190,9190,9190,0
|
|
20240509,181400,28319780,9190,9190,9190,9190,0
|
|
20240509,181300,28319780,9190,9190,9190,9190,0
|
|
20240509,181200,28319780,9190,9190,9190,9190,0
|
|
20240509,181100,28319780,9190,9190,9190,9190,0
|
|
20240509,181000,28319780,9190,9190,9190,9190,0
|
|
20240509,180900,28319780,9190,9190,9190,9190,0
|
|
20240509,180800,28319780,9190,9190,9190,9190,342
|
|
20240509,180700,28319780,9190,9190,9190,9190,0
|
|
20240509,180600,28319780,9190,9190,9190,9190,0
|
|
20240509,180500,28319780,9190,9190,9190,9190,0
|
|
20240509,180400,28319780,9190,9190,9190,9190,0
|
|
20240509,180300,28319780,9190,9190,9190,9190,0
|
|
20240509,180200,28319780,9190,9190,9190,9190,0
|
|
20240509,180100,28319780,9190,9190,9190,9190,0
|
|
20240509,180000,28319780,9190,9190,9190,9190,0
|
|
20240509,175900,28319780,9190,9190,9190,9190,0
|
|
20240509,175800,28319780,9190,9190,9190,9190,0
|
|
20240509,175700,28319780,9190,9190,9190,9190,0
|
|
20240509,175600,28319780,9190,9190,9190,9190,0
|
|
20240509,175500,28319780,9190,9190,9190,9190,0
|
|
20240509,175400,28319780,9190,9190,9190,9190,0
|
|
20240509,175300,28319780,9190,9190,9190,9190,0
|
|
20240509,175200,28319780,9190,9190,9190,9190,0
|
|
20240509,175100,28319780,9190,9190,9190,9190,0
|
|
20240509,175000,28319780,9190,9190,9190,9190,0
|
|
20240509,174900,28319780,9190,9190,9190,9190,0
|
|
20240509,174800,28319780,9190,9190,9190,9190,0
|
|
20240509,174700,28319780,9190,9190,9190,9190,0
|
|
20240509,174600,28319780,9190,9190,9190,9190,0
|
|
20240509,174500,28319780,9190,9190,9190,9190,0
|
|
20240509,174400,28319780,9190,9190,9190,9190,0
|
|
20240509,174300,28319780,9190,9190,9190,9190,0
|
|
20240509,174200,28319780,9190,9190,9190,9190,0
|
|
20240509,174100,28319780,9190,9190,9190,9190,0
|
|
20240509,174000,28319780,9190,9190,9190,9190,0
|
|
20240509,173900,28319780,9190,9190,9190,9190,0
|
|
20240509,173800,28319780,9190,9190,9190,9190,342
|
|
20240509,173700,28319780,9190,9190,9190,9190,0
|
|
20240509,173600,28319780,9190,9190,9190,9190,0
|
|
20240509,173500,28319780,9190,9190,9190,9190,0
|
|
20240509,173400,28319780,9190,9190,9190,9190,0
|
|
20240509,173300,28319780,9190,9190,9190,9190,0
|
|
20240509,173200,28319780,9190,9190,9190,9190,0
|
|
20240509,173100,28319780,9190,9190,9190,9190,0
|
|
20240509,173000,28319780,9190,9190,9190,9190,0
|
|
20240509,172900,28319780,9190,9190,9190,9190,0
|
|
20240509,172800,28319780,9190,9190,9190,9190,0
|
|
20240509,172700,28319780,9190,9190,9190,9190,0
|
|
20240509,172600,28319780,9190,9190,9190,9190,0
|
|
20240509,172500,28319780,9190,9190,9190,9190,0
|
|
20240509,172400,28319780,9190,9190,9190,9190,0
|
|
20240509,172300,28319780,9190,9190,9190,9190,0
|
|
20240509,172200,28319780,9190,9190,9190,9190,0
|
|
20240509,172100,28319780,9190,9190,9190,9190,0
|
|
20240509,172000,28319780,9190,9190,9190,9190,0
|
|
20240509,171900,28319780,9190,9190,9190,9190,0
|
|
20240509,171800,28319780,9190,9190,9190,9190,0
|
|
20240509,171700,28319780,9190,9190,9190,9190,0
|
|
20240509,171600,28319780,9190,9190,9190,9190,0
|
|
20240509,171500,28319780,9190,9190,9190,9190,0
|
|
20240509,171400,28319780,9190,9190,9190,9190,0
|
|
20240509,171300,28319780,9190,9190,9190,9190,0
|
|
20240509,171200,28319780,9190,9190,9190,9190,0
|
|
20240509,171100,28319780,9190,9190,9190,9190,0
|
|
20240509,171000,28319780,9190,9190,9190,9190,0
|
|
20240509,170900,28319780,9190,9190,9190,9190,0
|
|
20240509,170800,28319780,9190,9190,9190,9190,342
|
|
20240509,170700,28319780,9190,9190,9190,9190,0
|
|
20240509,170600,28319780,9190,9190,9190,9190,0
|
|
20240509,170500,28319780,9190,9190,9190,9190,0
|
|
20240509,170400,28319780,9190,9190,9190,9190,0
|
|
20240509,170300,28319780,9190,9190,9190,9190,0
|
|
20240509,170200,28319780,9190,9190,9190,9190,0
|
|
20240509,170100,28319780,9190,9190,9190,9190,0
|
|
20240509,170000,28319780,9190,9190,9190,9190,0
|
|
20240509,165900,28319780,9190,9190,9190,9190,0
|
|
20240509,165800,28319780,9190,9190,9190,9190,0
|
|
20240509,165700,28319780,9190,9190,9190,9190,0
|
|
20240509,165600,28319780,9190,9190,9190,9190,0
|
|
20240509,165500,28319780,9190,9190,9190,9190,0
|
|
20240509,165400,28319780,9190,9190,9190,9190,0
|
|
20240509,165300,28319780,9190,9190,9190,9190,0
|
|
20240509,165200,28319780,9190,9190,9190,9190,0
|
|
20240509,165100,28319780,9190,9190,9190,9190,0
|
|
20240509,165000,28319780,9190,9190,9190,9190,0
|
|
20240509,164900,28319780,9190,9190,9190,9190,0
|
|
20240509,164800,28319780,9190,9190,9190,9190,0
|
|
20240509,164700,28319780,9190,9190,9190,9190,0
|
|
20240509,164600,28319780,9190,9190,9190,9190,0
|
|
20240509,164500,28319780,9190,9190,9190,9190,0
|
|
20240509,164400,28319780,9190,9190,9190,9190,0
|
|
20240509,164300,28319780,9190,9190,9190,9190,0
|
|
20240509,164200,28319780,9190,9190,9190,9190,0
|
|
20240509,164100,28319780,9190,9190,9190,9190,0
|
|
20240509,164000,28319780,9190,9190,9190,9190,0
|
|
20240509,163900,28319780,9190,9190,9190,9190,0
|
|
20240509,163800,28319780,9190,9190,9190,9190,342
|
|
20240509,163700,28319780,9190,9190,9190,9190,0
|
|
20240509,163600,28319780,9190,9190,9190,9190,0
|
|
20240509,163500,28319780,9190,9190,9190,9190,0
|
|
20240509,163400,28319780,9190,9190,9190,9190,0
|
|
20240509,163300,28319780,9190,9190,9190,9190,0
|
|
20240509,163200,28319780,9190,9190,9190,9190,0
|
|
20240509,163100,28319780,9190,9190,9190,9190,0
|
|
20240509,163000,28319780,9190,9190,9190,9190,0
|
|
20240509,162900,28319780,9190,9190,9190,9190,0
|
|
20240509,162800,28319780,9190,9190,9190,9190,0
|
|
20240509,162700,28319780,9190,9190,9190,9190,0
|
|
20240509,162600,28319780,9190,9190,9190,9190,0
|
|
20240509,162500,28319780,9190,9190,9190,9190,0
|
|
20240509,162400,28319780,9190,9190,9190,9190,0
|
|
20240509,162300,28319780,9190,9190,9190,9190,0
|
|
20240509,162200,28319780,9190,9190,9190,9190,0
|
|
20240509,162100,28319780,9190,9190,9190,9190,0
|
|
20240509,162000,28319780,9190,9190,9190,9190,0
|
|
20240509,161900,28319780,9190,9190,9190,9190,0
|
|
20240509,161800,28319780,9190,9190,9190,9190,0
|
|
20240509,161700,28319780,9190,9190,9190,9190,0
|
|
20240509,161600,28319780,9190,9190,9190,9190,0
|
|
20240509,161500,28319780,9190,9190,9190,9190,0
|
|
20240509,161400,28319780,9190,9190,9190,9190,0
|
|
20240509,161300,28319780,9190,9190,9190,9190,0
|
|
20240509,161200,28319780,9190,9190,9190,9190,0
|
|
20240509,161100,28319780,9190,9190,9190,9190,0
|
|
20240509,161000,28319780,9190,9190,9190,9190,0
|
|
20240509,160900,28319780,9190,9190,9190,9190,0
|
|
20240509,160800,28319780,9190,9190,9190,9190,342
|
|
20240509,160700,28319780,9190,9190,9190,9190,0
|
|
20240509,160600,28319780,9190,9190,9190,9190,0
|
|
20240509,160500,28319780,9190,9190,9190,9190,0
|
|
20240509,160400,28319780,9190,9190,9190,9190,0
|
|
20240509,160300,28319780,9190,9190,9190,9190,0
|
|
20240509,160200,28319780,9190,9190,9190,9190,0
|
|
20240509,160100,28319780,9190,9190,9190,9190,0
|
|
20240509,160000,28319780,9190,9190,9190,9190,0
|
|
20240509,155900,28319780,9190,9190,9190,9190,0
|
|
20240509,155800,28319780,9190,9190,9190,9190,0
|
|
20240509,155700,28319780,9190,9190,9190,9190,0
|
|
20240509,155600,28319780,9190,9190,9190,9190,0
|
|
20240509,155500,28319780,9190,9190,9190,9190,0
|
|
20240509,155400,28319780,9190,9190,9190,9190,0
|
|
20240509,155300,28319780,9190,9190,9190,9190,0
|
|
20240509,155200,28319780,9190,9190,9190,9190,0
|
|
20240509,155100,28319780,9190,9190,9190,9190,0
|
|
20240509,155000,28319780,9190,9190,9190,9190,0
|
|
20240509,154900,28319780,9190,9190,9190,9190,0
|
|
20240509,154800,28319780,9190,9190,9190,9190,0
|
|
20240509,154700,28319780,9190,9190,9190,9190,0
|
|
20240509,154600,28319780,9190,9190,9190,9190,0
|
|
20240509,154500,28319780,9190,9190,9190,9190,0
|
|
20240509,154400,28319780,9190,9190,9190,9190,0
|
|
20240509,154300,28319780,9190,9190,9190,9190,0
|
|
20240509,154200,28319780,9190,9190,9190,9190,0
|
|
20240509,154100,28319780,9190,9190,9190,9190,0
|
|
20240509,154000,28319780,9190,9190,9190,9190,0
|
|
20240509,153900,28319780,9190,9190,9190,9190,0
|
|
20240509,153800,28319780,9190,9190,9190,9190,342
|
|
20240509,153700,28319780,9190,9190,9190,9190,0
|
|
20240509,153600,28319780,9190,9190,9190,9190,0
|
|
20240509,153500,28319780,9190,9190,9190,9190,0
|
|
20240509,153400,28319780,9190,9190,9190,9190,0
|
|
20240509,153300,28319780,9190,9190,9190,9190,0
|
|
20240509,153200,28319780,9190,9190,9190,9190,0
|
|
20240509,153100,28319780,9190,9190,9190,9190,0
|
|
20240509,153000,28319780,9190,9190,9190,9190,342
|
|
20240509,152900,25176800,9170,9170,9170,9170,0
|
|
20240509,152800,25176800,9170,9170,9170,9170,0
|
|
20240509,152700,25176800,9170,9170,9170,9170,0
|
|
20240509,152600,25176800,9170,9170,9170,9170,0
|
|
20240509,152500,25176800,9170,9170,9170,9170,0
|
|
20240509,152400,25176800,9170,9170,9170,9170,0
|
|
20240509,152300,25176800,9170,9170,9170,9170,0
|
|
20240509,152200,25176800,9170,9170,9170,9170,0
|
|
20240509,152100,25176800,9170,9170,9170,9170,0
|
|
20240509,152000,25176800,9170,9170,9170,9170,0
|
|
20240509,151900,25176800,9170,9170,9170,9170,1
|
|
20240509,151800,25167630,9140,9140,9140,9140,0
|
|
20240509,151700,25167630,9140,9140,9140,9140,0
|
|
20240509,151600,25167630,9140,9140,9140,9140,0
|
|
20240509,151500,25167630,9140,9140,9140,9140,0
|
|
20240509,151400,25167630,9140,9140,9140,9140,56
|
|
20240509,151300,24655790,9140,9140,9140,9140,0
|
|
20240509,151200,24655790,9140,9140,9140,9140,0
|
|
20240509,151100,24655790,9140,9140,9140,9140,0
|
|
20240509,151000,24655790,9140,9140,9140,9140,0
|
|
20240509,150900,24655790,9140,9140,9140,9140,11
|
|
20240509,150800,24555250,9180,9180,9180,9180,0
|
|
20240509,150700,24555250,9180,9180,9180,9180,0
|
|
20240509,150600,24555250,9180,9180,9180,9180,0
|
|
20240509,150500,24555250,9180,9180,9180,9180,0
|
|
20240509,150400,24555250,9180,9180,9180,9180,0
|
|
20240509,150300,24555250,9180,9180,9180,9180,0
|
|
20240509,150200,24555250,9180,9180,9180,9180,0
|
|
20240509,150100,24555250,9180,9180,9180,9180,0
|
|
20240509,150000,24555250,9180,9180,9180,9180,0
|
|
20240509,145900,24555250,9180,9180,9180,9180,5
|
|
20240509,145800,24509350,9180,9180,9180,9180,0
|
|
20240509,145700,24509350,9180,9180,9180,9180,0
|
|
20240509,145600,24509350,9180,9180,9180,9180,0
|
|
20240509,145500,24509350,9180,9180,9180,9180,0
|
|
20240509,145400,24509350,9180,9180,9180,9180,0
|
|
20240509,145300,24509350,9180,9180,9180,9180,0
|
|
20240509,145200,24509350,9180,9180,9180,9180,0
|
|
20240509,145100,24509350,9180,9180,9180,9180,0
|
|
20240509,145000,24509350,9180,9180,9180,9180,0
|
|
20240509,144900,24509350,9180,9180,9180,9180,0
|
|
20240509,144800,24509350,9180,9180,9180,9180,0
|
|
20240509,144700,24509350,9180,9180,9180,9180,0
|
|
20240509,144600,24509350,9180,9180,9180,9180,0
|
|
20240509,144500,24509350,9180,9180,9180,9180,0
|
|
20240509,144400,24509350,9180,9180,9180,9180,0
|
|
20240509,144300,24509350,9180,9180,9180,9180,0
|
|
20240509,144200,24509350,9180,9180,9180,9180,0
|
|
20240509,144100,24509350,9180,9180,9180,9180,0
|
|
20240509,144000,24509350,9180,9180,9180,9180,0
|
|
20240509,143900,24509350,9180,9180,9180,9180,0
|
|
20240509,143800,24509350,9180,9180,9180,9180,0
|
|
20240509,143700,24509350,9180,9180,9180,9180,0
|
|
20240509,143600,24509350,9180,9180,9180,9180,0
|
|
20240509,143500,24509350,9180,9180,9180,9180,0
|
|
20240509,143400,24509350,9180,9180,9180,9180,0
|
|
20240509,143300,24509350,9180,9180,9180,9180,0
|
|
20240509,143200,24509350,9180,9180,9180,9180,0
|
|
20240509,143100,24509350,9180,9180,9180,9180,50
|
|
20240509,143000,24050350,9180,9180,9180,9180,0
|
|
20240509,142900,24050350,9180,9180,9180,9180,0
|
|
20240509,142800,24050350,9180,9180,9180,9180,0
|
|
20240509,142700,24050350,9180,9180,9180,9180,0
|
|
20240509,142600,24050350,9180,9180,9180,9180,0
|
|
20240509,142500,24050350,9180,9180,9180,9180,0
|
|
20240509,142400,24050350,9180,9180,9180,9180,102
|
|
20240509,142300,23113990,9180,9180,9180,9180,0
|
|
20240509,142200,23113990,9180,9180,9180,9180,0
|
|
20240509,142100,23113990,9180,9180,9180,9180,0
|
|
20240509,142000,23113990,9180,9180,9180,9180,0
|
|
20240509,141900,23113990,9180,9180,9180,9180,0
|
|
20240509,141800,23113990,9180,9180,9180,9180,0
|
|
20240509,141700,23113990,9180,9180,9180,9180,3
|
|
20240509,141600,23086450,9180,9180,9180,9180,5
|
|
20240509,141500,23040550,9190,9190,9190,9190,0
|
|
20240509,141400,23040550,9190,9190,9190,9190,0
|
|
20240509,141300,23040550,9190,9190,9190,9190,0
|
|
20240509,141200,23040550,9190,9190,9190,9190,0
|
|
20240509,141100,23040550,9190,9190,9190,9190,0
|
|
20240509,141000,23040550,9190,9190,9190,9190,0
|
|
20240509,140900,23040550,9190,9190,9190,9190,0
|
|
20240509,140800,23040550,9190,9190,9190,9190,0
|
|
20240509,140700,23040550,9190,9190,9190,9190,0
|
|
20240509,140600,23040550,9190,9190,9190,9190,0
|
|
20240509,140500,23040550,9190,9190,9190,9190,0
|
|
20240509,140400,23040550,9190,9190,9190,9190,0
|
|
20240509,140300,23040550,9190,9190,9190,9190,0
|
|
20240509,140200,23040550,9190,9190,9190,9190,0
|
|
20240509,140100,23040550,9190,9190,9190,9190,100
|
|
20240509,140000,22121550,9190,9190,9190,9190,0
|
|
20240509,135900,22121550,9190,9190,9190,9190,0
|
|
20240509,135800,22121550,9190,9180,9190,9180,4
|
|
20240509,135700,22084820,9120,9120,9120,9120,0
|
|
20240509,135600,22084820,9120,9120,9120,9120,0
|
|
20240509,135500,22084820,9120,9140,9140,9120,82
|
|
20240509,135400,21335950,9190,9190,9190,9190,0
|
|
20240509,135300,21335950,9190,9190,9190,9190,0
|
|
20240509,135200,21335950,9190,9190,9190,9190,0
|
|
20240509,135100,21335950,9190,9190,9190,9190,0
|
|
20240509,135000,21335950,9190,9190,9190,9190,0
|
|
20240509,134900,21335950,9190,9190,9190,9190,0
|
|
20240509,134800,21335950,9190,9190,9190,9190,0
|
|
20240509,134700,21335950,9190,9190,9190,9190,0
|
|
20240509,134600,21335950,9190,9190,9190,9190,0
|
|
20240509,134500,21335950,9190,9190,9190,9190,0
|
|
20240509,134400,21335950,9190,9190,9190,9190,0
|
|
20240509,134300,21335950,9190,9190,9190,9190,0
|
|
20240509,134200,21335950,9190,9190,9190,9190,0
|
|
20240509,134100,21335950,9190,9190,9190,9190,0
|
|
20240509,134000,21335950,9190,9190,9190,9190,0
|
|
20240509,133900,21335950,9190,9190,9190,9190,0
|
|
20240509,133800,21335950,9190,9190,9190,9190,0
|
|
20240509,133700,21335950,9190,9190,9190,9190,0
|
|
20240509,133600,21335950,9190,9190,9190,9190,0
|
|
20240509,133500,21335950,9190,9190,9190,9190,0
|
|
20240509,133400,21335950,9190,9190,9190,9190,0
|
|
20240509,133300,21335950,9190,9190,9190,9190,0
|
|
20240509,133200,21335950,9190,9190,9190,9190,0
|
|
20240509,133100,21335950,9190,9190,9190,9190,0
|
|
20240509,133000,21335950,9190,9190,9190,9190,0
|
|
20240509,132900,21335950,9190,9180,9190,9180,9
|
|
20240509,132800,21253320,9140,9140,9140,9140,0
|
|
20240509,132700,21253320,9140,9140,9140,9140,0
|
|
20240509,132600,21253320,9140,9140,9140,9140,0
|
|
20240509,132500,21253320,9140,9140,9140,9140,0
|
|
20240509,132400,21253320,9140,9140,9140,9140,0
|
|
20240509,132300,21253320,9140,9140,9140,9140,0
|
|
20240509,132200,21253320,9140,9140,9140,9140,0
|
|
20240509,132100,21253320,9140,9140,9140,9140,0
|
|
20240509,132000,21253320,9140,9140,9140,9140,0
|
|
20240509,131900,21253320,9140,9140,9140,9140,0
|
|
20240509,131800,21253320,9140,9140,9140,9140,0
|
|
20240509,131700,21253320,9140,9140,9140,9140,0
|
|
20240509,131600,21253320,9140,9140,9140,9140,0
|
|
20240509,131500,21253320,9140,9140,9140,9140,0
|
|
20240509,131400,21253320,9140,9140,9140,9140,0
|
|
20240509,131300,21253320,9140,9140,9140,9140,0
|
|
20240509,131200,21253320,9140,9140,9140,9140,0
|
|
20240509,131100,21253320,9140,9140,9140,9140,0
|
|
20240509,131000,21253320,9140,9140,9140,9140,0
|
|
20240509,130900,21253320,9140,9140,9140,9140,0
|
|
20240509,130800,21253320,9140,9140,9140,9140,0
|
|
20240509,130700,21253320,9140,9140,9140,9140,0
|
|
20240509,130600,21253320,9140,9160,9160,9140,10
|
|
20240509,130500,21161860,9190,9190,9190,9190,0
|
|
20240509,130400,21161860,9190,9180,9190,9180,50
|
|
20240509,130300,20702460,9170,9170,9170,9170,0
|
|
20240509,130200,20702460,9170,9170,9170,9170,0
|
|
20240509,130100,20702460,9170,9170,9170,9170,0
|
|
20240509,130000,20702460,9170,9170,9170,9170,0
|
|
20240509,125900,20702460,9170,9170,9170,9170,0
|
|
20240509,125800,20702460,9170,9170,9170,9170,0
|
|
20240509,125700,20702460,9170,9170,9170,9170,0
|
|
20240509,125600,20702460,9170,9170,9170,9170,0
|
|
20240509,125500,20702460,9170,9170,9170,9170,0
|
|
20240509,125400,20702460,9170,9170,9170,9170,0
|
|
20240509,125300,20702460,9170,9170,9170,9170,0
|
|
20240509,125200,20702460,9170,9170,9170,9170,0
|
|
20240509,125100,20702460,9170,9170,9170,9170,0
|
|
20240509,125000,20702460,9170,9170,9170,9170,0
|
|
20240509,124900,20702460,9170,9170,9170,9170,0
|
|
20240509,124800,20702460,9170,9170,9170,9170,0
|
|
20240509,124700,20702460,9170,9170,9170,9170,0
|
|
20240509,124600,20702460,9170,9170,9170,9170,0
|
|
20240509,124500,20702460,9170,9170,9170,9170,0
|
|
20240509,124400,20702460,9170,9170,9170,9170,0
|
|
20240509,124300,20702460,9170,9170,9170,9170,0
|
|
20240509,124200,20702460,9170,9170,9170,9170,0
|
|
20240509,124100,20702460,9170,9170,9170,9170,0
|
|
20240509,124000,20702460,9170,9170,9170,9170,0
|
|
20240509,123900,20702460,9170,9170,9170,9170,0
|
|
20240509,123800,20702460,9170,9170,9170,9170,0
|
|
20240509,123700,20702460,9170,9170,9170,9170,0
|
|
20240509,123600,20702460,9170,9170,9170,9170,0
|
|
20240509,123500,20702460,9170,9170,9170,9170,0
|
|
20240509,123400,20702460,9170,9170,9170,9170,0
|
|
20240509,123300,20702460,9170,9170,9170,9170,0
|
|
20240509,123200,20702460,9170,9170,9170,9170,0
|
|
20240509,123100,20702460,9170,9170,9170,9170,0
|
|
20240509,123000,20702460,9170,9170,9170,9170,0
|
|
20240509,122900,20702460,9170,9170,9170,9170,2
|
|
20240509,122800,20684120,9190,9190,9190,9190,0
|
|
20240509,122700,20684120,9190,9190,9190,9190,0
|
|
20240509,122600,20684120,9190,9190,9190,9190,0
|
|
20240509,122500,20684120,9190,9190,9190,9190,0
|
|
20240509,122400,20684120,9190,9190,9190,9190,0
|
|
20240509,122300,20684120,9190,9190,9190,9190,0
|
|
20240509,122200,20684120,9190,9190,9190,9190,0
|
|
20240509,122100,20684120,9190,9190,9190,9190,0
|
|
20240509,122000,20684120,9190,9190,9190,9190,0
|
|
20240509,121900,20684120,9190,9190,9190,9190,0
|
|
20240509,121800,20684120,9190,9190,9190,9190,0
|
|
20240509,121700,20684120,9190,9190,9190,9190,0
|
|
20240509,121600,20684120,9190,9190,9190,9190,0
|
|
20240509,121500,20684120,9190,9190,9190,9190,0
|
|
20240509,121400,20684120,9190,9190,9190,9190,0
|
|
20240509,121300,20684120,9190,9190,9190,9190,0
|
|
20240509,121200,20684120,9190,9190,9190,9190,0
|
|
20240509,121100,20684120,9190,9190,9190,9190,0
|
|
20240509,121000,20684120,9190,9190,9190,9190,0
|
|
20240509,120900,20684120,9190,9190,9190,9190,0
|
|
20240509,120800,20684120,9190,9190,9190,9190,0
|
|
20240509,120700,20684120,9190,9190,9190,9190,0
|
|
20240509,120600,20684120,9190,9190,9190,9190,0
|
|
20240509,120500,20684120,9190,9190,9190,9190,0
|
|
20240509,120400,20684120,9190,9190,9190,9190,0
|
|
20240509,120300,20684120,9190,9190,9190,9190,0
|
|
20240509,120200,20684120,9190,9190,9190,9190,0
|
|
20240509,120100,20684120,9190,9190,9190,9190,0
|
|
20240509,120000,20684120,9190,9190,9190,9190,0
|
|
20240509,115900,20684120,9190,9190,9190,9190,0
|
|
20240509,115800,20684120,9190,9190,9190,9190,0
|
|
20240509,115700,20684120,9190,9190,9190,9190,0
|
|
20240509,115600,20684120,9190,9190,9190,9190,0
|
|
20240509,115500,20684120,9190,9190,9190,9190,0
|
|
20240509,115400,20684120,9190,9190,9190,9190,0
|
|
20240509,115300,20684120,9190,9190,9190,9190,0
|
|
20240509,115200,20684120,9190,9190,9190,9190,0
|
|
20240509,115100,20684120,9190,9190,9190,9190,1
|
|
20240509,115000,20674930,9120,9120,9120,9120,0
|
|
20240509,114900,20674930,9120,9120,9120,9120,0
|
|
20240509,114800,20674930,9120,9120,9120,9120,0
|
|
20240509,114700,20674930,9120,9120,9120,9120,0
|
|
20240509,114600,20674930,9120,9150,9150,9120,622
|
|
20240509,114500,14989610,9150,9160,9160,9150,225
|
|
20240509,114400,12930610,9180,9180,9180,9180,0
|
|
20240509,114300,12930610,9180,9180,9180,9180,0
|
|
20240509,114200,12930610,9180,9180,9180,9180,0
|
|
20240509,114100,12930610,9180,9180,9180,9180,0
|
|
20240509,114000,12930610,9180,9180,9180,9180,0
|
|
20240509,113900,12930610,9180,9180,9180,9180,0
|
|
20240509,113800,12930610,9180,9180,9180,9180,403
|
|
20240509,113700,9231070,9190,9190,9190,9190,0
|
|
20240509,113600,9231070,9190,9190,9190,9190,0
|
|
20240509,113500,9231070,9190,9190,9190,9190,0
|
|
20240509,113400,9231070,9190,9190,9190,9190,2
|
|
20240509,113300,9212690,9190,9190,9190,9190,0
|
|
20240509,113200,9212690,9190,9190,9190,9190,0
|
|
20240509,113100,9212690,9190,9190,9190,9190,0
|
|
20240509,113000,9212690,9190,9190,9190,9190,0
|
|
20240509,112900,9212690,9190,9190,9190,9190,3
|
|
20240509,112800,9185120,9190,9190,9190,9190,0
|
|
20240509,112700,9185120,9190,9190,9190,9190,0
|
|
20240509,112600,9185120,9190,9190,9190,9190,0
|
|
20240509,112500,9185120,9190,9190,9190,9190,0
|
|
20240509,112400,9185120,9190,9190,9190,9190,0
|
|
20240509,112300,9185120,9190,9190,9190,9190,0
|
|
20240509,112200,9185120,9190,9190,9190,9190,0
|
|
20240509,112100,9185120,9190,9190,9190,9190,0
|
|
20240509,112000,9185120,9190,9190,9190,9190,0
|
|
20240509,111900,9185120,9190,9190,9190,9190,0
|
|
20240509,111800,9185120,9190,9190,9190,9190,0
|
|
20240509,111700,9185120,9190,9190,9190,9190,0
|
|
20240509,111600,9185120,9190,9190,9190,9190,1
|
|
20240509,111500,9175930,9150,9150,9150,9150,0
|
|
20240509,111400,9175930,9150,9150,9150,9150,0
|
|
20240509,111300,9175930,9150,9150,9150,9150,0
|
|
20240509,111200,9175930,9150,9150,9150,9150,0
|
|
20240509,111100,9175930,9150,9150,9150,9150,0
|
|
20240509,111000,9175930,9150,9150,9150,9150,0
|
|
20240509,110900,9175930,9150,9150,9150,9150,176
|
|
20240509,110800,7565530,9190,9190,9190,9190,0
|
|
20240509,110700,7565530,9190,9190,9190,9190,0
|
|
20240509,110600,7565530,9190,9190,9190,9190,0
|
|
20240509,110500,7565530,9190,9190,9190,9190,0
|
|
20240509,110400,7565530,9190,9190,9190,9190,0
|
|
20240509,110300,7565530,9190,9190,9190,9190,0
|
|
20240509,110200,7565530,9190,9190,9190,9190,0
|
|
20240509,110100,7565530,9190,9190,9190,9190,0
|
|
20240509,110000,7565530,9190,9190,9190,9190,0
|
|
20240509,105900,7565530,9190,9190,9190,9190,0
|
|
20240509,105800,7565530,9190,9180,9190,9180,3
|
|
20240509,105700,7537980,9140,9140,9140,9140,0
|
|
20240509,105600,7537980,9140,9140,9140,9140,0
|
|
20240509,105500,7537980,9140,9140,9140,9140,0
|
|
20240509,105400,7537980,9140,9140,9140,9140,0
|
|
20240509,105300,7537980,9140,9140,9140,9140,0
|
|
20240509,105200,7537980,9140,9140,9140,9140,0
|
|
20240509,105100,7537980,9140,9160,9160,9140,200
|
|
20240509,105000,5708990,9160,9160,9160,9160,100
|
|
20240509,104900,4792990,9190,9190,9190,9190,0
|
|
20240509,104800,4792990,9190,9190,9190,9190,0
|
|
20240509,104700,4792990,9190,9190,9190,9190,0
|
|
20240509,104600,4792990,9190,9190,9190,9190,0
|
|
20240509,104500,4792990,9190,9190,9190,9190,0
|
|
20240509,104400,4792990,9190,9190,9190,9190,0
|
|
20240509,104300,4792990,9190,9190,9190,9190,0
|
|
20240509,104200,4792990,9190,9190,9190,9190,0
|
|
20240509,104100,4792990,9190,9190,9190,9190,0
|
|
20240509,104000,4792990,9190,9190,9190,9190,0
|
|
20240509,103900,4792990,9190,9190,9190,9190,0
|
|
20240509,103800,4792990,9190,9190,9190,9190,1
|
|
20240509,103700,4783800,9200,9200,9200,9200,0
|
|
20240509,103600,4783800,9200,9200,9200,9200,0
|
|
20240509,103500,4783800,9200,9200,9200,9200,0
|
|
20240509,103400,4783800,9200,9200,9200,9200,0
|
|
20240509,103300,4783800,9200,9200,9200,9200,0
|
|
20240509,103200,4783800,9200,9200,9200,9200,0
|
|
20240509,103100,4783800,9200,9200,9200,9200,0
|
|
20240509,103000,4783800,9200,9200,9200,9200,0
|
|
20240509,102900,4783800,9200,9200,9200,9200,0
|
|
20240509,102800,4783800,9200,9200,9200,9200,0
|
|
20240509,102700,4783800,9200,9200,9200,9200,0
|
|
20240509,102600,4783800,9200,9200,9200,9200,0
|
|
20240509,102500,4783800,9200,9200,9200,9200,0
|
|
20240509,102400,4783800,9200,9200,9200,9200,0
|
|
20240509,102300,4783800,9200,9200,9200,9200,0
|
|
20240509,102200,4783800,9200,9200,9200,9200,0
|
|
20240509,102100,4783800,9200,9200,9200,9200,0
|
|
20240509,102000,4783800,9200,9200,9200,9200,0
|
|
20240509,101900,4783800,9200,9200,9200,9200,0
|
|
20240509,101800,4783800,9200,9200,9200,9200,0
|
|
20240509,101700,4783800,9200,9200,9200,9200,0
|
|
20240509,101600,4783800,9200,9200,9200,9200,0
|
|
20240509,101500,4783800,9200,9200,9200,9200,0
|
|
20240509,101400,4783800,9200,9200,9200,9200,0
|
|
20240509,101300,4783800,9200,9200,9200,9200,0
|
|
20240509,101200,4783800,9200,9170,9200,9170,16
|
|
20240509,101100,4636990,9170,9170,9170,9170,0
|
|
20240509,101000,4636990,9170,9170,9170,9170,0
|
|
20240509,100900,4636990,9170,9170,9170,9170,88
|
|
20240509,100800,3830030,9170,9170,9170,9170,59
|
|
20240509,100700,3289000,9180,9180,9180,9180,0
|
|
20240509,100600,3289000,9180,9180,9180,9180,120
|
|
20240509,100500,2187400,9180,9180,9180,9180,0
|
|
20240509,100400,2187400,9180,9180,9180,9180,0
|
|
20240509,100300,2187400,9180,9180,9180,9180,7
|
|
20240509,100200,2123140,9180,9180,9180,9180,30
|
|
20240509,100100,1847740,9180,9180,9180,9180,0
|
|
20240509,100000,1847740,9180,9180,9180,9180,0
|
|
20240509,095900,1847740,9180,9180,9180,9180,0
|
|
20240509,095800,1847740,9180,9180,9180,9180,50
|
|
20240509,095700,1388740,9200,9200,9200,9200,0
|
|
20240509,095600,1388740,9200,9200,9200,9200,0
|
|
20240509,095500,1388740,9200,9200,9200,9200,2
|
|
20240509,095400,1370340,9180,9180,9180,9180,0
|
|
20240509,095300,1370340,9180,9180,9180,9180,0
|
|
20240509,095200,1370340,9180,9180,9180,9180,0
|
|
20240509,095100,1370340,9180,9180,9180,9180,0
|
|
20240509,095000,1370340,9180,9180,9180,9180,0
|
|
20240509,094900,1370340,9180,9180,9180,9180,0
|
|
20240509,094800,1370340,9180,9180,9180,9180,0
|
|
20240509,094700,1370340,9180,9180,9180,9180,0
|
|
20240509,094600,1370340,9180,9180,9180,9180,0
|
|
20240509,094500,1370340,9180,9180,9180,9180,0
|
|
20240509,094400,1370340,9180,9180,9180,9180,0
|
|
20240509,094300,1370340,9180,9180,9180,9180,0
|
|
20240509,094200,1370340,9180,9180,9180,9180,0
|
|
20240509,094100,1370340,9180,9180,9180,9180,0
|
|
20240509,094000,1370340,9180,9180,9180,9180,0
|
|
20240509,093900,1370340,9180,9180,9180,9180,0
|
|
20240509,093800,1370340,9180,9180,9180,9180,0
|
|
20240509,093700,1370340,9180,9180,9180,9180,5
|
|
20240509,093600,1324440,9170,9170,9170,9170,1
|
|
20240509,093500,1315270,9180,9180,9180,9180,0
|
|
20240509,093400,1315270,9180,9180,9180,9180,2
|
|
20240509,093300,1296910,9170,9170,9170,9170,0
|
|
20240509,093200,1296910,9170,9170,9170,9170,0
|
|
20240509,093100,1296910,9170,9170,9170,9170,0
|
|
20240509,093000,1296910,9170,9170,9170,9170,16
|
|
20240509,092900,1150190,9200,9200,9200,9200,0
|
|
20240509,092800,1150190,9200,9200,9200,9200,0
|
|
20240509,092700,1150190,9200,9200,9200,9200,1
|
|
20240509,092600,1140990,9200,9200,9200,9200,0
|
|
20240509,092500,1140990,9200,9200,9200,9200,0
|
|
20240509,092400,1140990,9200,9200,9200,9200,0
|
|
20240509,092300,1140990,9200,9200,9200,9200,0
|
|
20240509,092200,1140990,9200,9200,9200,9200,66
|
|
20240509,092100,533790,9200,9200,9200,9200,0
|
|
20240509,092000,533790,9200,9200,9200,9200,0
|
|
20240509,091900,533790,9200,9200,9200,9200,1
|
|
20240509,091800,524590,9170,9170,9170,9170,0
|
|
20240509,091700,524590,9170,9170,9170,9170,0
|
|
20240509,091600,524590,9170,9170,9170,9170,0
|
|
20240509,091500,524590,9170,9170,9170,9170,0
|
|
20240509,091400,524590,9170,9170,9170,9170,1
|
|
20240509,091300,515420,9170,9170,9170,9170,0
|
|
20240509,091200,515420,9170,9170,9170,9170,2
|
|
20240509,091100,497080,9170,9170,9170,9170,4
|
|
20240509,091000,460400,9210,9210,9210,9210,0
|
|
20240509,090900,460400,9210,9210,9210,9210,0
|
|
20240509,090800,460400,9210,9210,9210,9210,0
|
|
20240509,090700,460400,9210,9210,9210,9210,0
|
|
20240509,090600,460400,9210,9210,9210,9210,0
|
|
20240509,090500,460400,9210,9210,9210,9210,0
|
|
20240509,090400,460400,9210,9210,9210,9210,0
|
|
20240509,090300,460400,9210,9210,9210,9210,0
|
|
20240509,090200,460400,9210,9210,9210,9210,0
|
|
20240509,090100,460400,9210,9210,9210,9210,7
|
|
20240509,090000,395930,9210,9210,9210,9200,43
|