672 lines
31 KiB
CSV
672 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,200900,54766060,9100,9100,9100,9100,174
|
|
20240510,200800,54766060,9100,9100,9100,9100,0
|
|
20240510,200700,54766060,9100,9100,9100,9100,0
|
|
20240510,200600,54766060,9100,9100,9100,9100,0
|
|
20240510,200500,54766060,9100,9100,9100,9100,0
|
|
20240510,200400,54766060,9100,9100,9100,9100,0
|
|
20240510,200300,54766060,9100,9100,9100,9100,0
|
|
20240510,200200,54766060,9100,9100,9100,9100,0
|
|
20240510,200100,54766060,9100,9100,9100,9100,0
|
|
20240510,200000,54766060,9100,9100,9100,9100,0
|
|
20240510,195900,54766060,9100,9100,9100,9100,0
|
|
20240510,195800,54766060,9100,9100,9100,9100,0
|
|
20240510,195700,54766060,9100,9100,9100,9100,0
|
|
20240510,195600,54766060,9100,9100,9100,9100,0
|
|
20240510,195500,54766060,9100,9100,9100,9100,0
|
|
20240510,195400,54766060,9100,9100,9100,9100,0
|
|
20240510,195300,54766060,9100,9100,9100,9100,0
|
|
20240510,195200,54766060,9100,9100,9100,9100,0
|
|
20240510,195100,54766060,9100,9100,9100,9100,0
|
|
20240510,195000,54766060,9100,9100,9100,9100,0
|
|
20240510,194900,54766060,9100,9100,9100,9100,0
|
|
20240510,194800,54766060,9100,9100,9100,9100,0
|
|
20240510,194700,54766060,9100,9100,9100,9100,0
|
|
20240510,194600,54766060,9100,9100,9100,9100,0
|
|
20240510,194500,54766060,9100,9100,9100,9100,0
|
|
20240510,194400,54766060,9100,9100,9100,9100,0
|
|
20240510,194300,54766060,9100,9100,9100,9100,0
|
|
20240510,194200,54766060,9100,9100,9100,9100,0
|
|
20240510,194100,54766060,9100,9100,9100,9100,0
|
|
20240510,194000,54766060,9100,9100,9100,9100,0
|
|
20240510,193900,54766060,9100,9100,9100,9100,174
|
|
20240510,193800,54766060,9100,9100,9100,9100,0
|
|
20240510,193700,54766060,9100,9100,9100,9100,0
|
|
20240510,193600,54766060,9100,9100,9100,9100,0
|
|
20240510,193500,54766060,9100,9100,9100,9100,0
|
|
20240510,193400,54766060,9100,9100,9100,9100,0
|
|
20240510,193300,54766060,9100,9100,9100,9100,0
|
|
20240510,193200,54766060,9100,9100,9100,9100,0
|
|
20240510,193100,54766060,9100,9100,9100,9100,0
|
|
20240510,193000,54766060,9100,9100,9100,9100,0
|
|
20240510,192900,54766060,9100,9100,9100,9100,0
|
|
20240510,192800,54766060,9100,9100,9100,9100,0
|
|
20240510,192700,54766060,9100,9100,9100,9100,0
|
|
20240510,192600,54766060,9100,9100,9100,9100,0
|
|
20240510,192500,54766060,9100,9100,9100,9100,0
|
|
20240510,192400,54766060,9100,9100,9100,9100,0
|
|
20240510,192300,54766060,9100,9100,9100,9100,0
|
|
20240510,192200,54766060,9100,9100,9100,9100,0
|
|
20240510,192100,54766060,9100,9100,9100,9100,0
|
|
20240510,192000,54766060,9100,9100,9100,9100,0
|
|
20240510,191900,54766060,9100,9100,9100,9100,0
|
|
20240510,191800,54766060,9100,9100,9100,9100,0
|
|
20240510,191700,54766060,9100,9100,9100,9100,0
|
|
20240510,191600,54766060,9100,9100,9100,9100,0
|
|
20240510,191500,54766060,9100,9100,9100,9100,0
|
|
20240510,191400,54766060,9100,9100,9100,9100,0
|
|
20240510,191300,54766060,9100,9100,9100,9100,0
|
|
20240510,191200,54766060,9100,9100,9100,9100,0
|
|
20240510,191100,54766060,9100,9100,9100,9100,0
|
|
20240510,191000,54766060,9100,9100,9100,9100,0
|
|
20240510,190900,54766060,9100,9100,9100,9100,174
|
|
20240510,190800,54766060,9100,9100,9100,9100,0
|
|
20240510,190700,54766060,9100,9100,9100,9100,0
|
|
20240510,190600,54766060,9100,9100,9100,9100,0
|
|
20240510,190500,54766060,9100,9100,9100,9100,0
|
|
20240510,190400,54766060,9100,9100,9100,9100,0
|
|
20240510,190300,54766060,9100,9100,9100,9100,0
|
|
20240510,190200,54766060,9100,9100,9100,9100,0
|
|
20240510,190100,54766060,9100,9100,9100,9100,0
|
|
20240510,190000,54766060,9100,9100,9100,9100,0
|
|
20240510,185900,54766060,9100,9100,9100,9100,0
|
|
20240510,185800,54766060,9100,9100,9100,9100,0
|
|
20240510,185700,54766060,9100,9100,9100,9100,0
|
|
20240510,185600,54766060,9100,9100,9100,9100,0
|
|
20240510,185500,54766060,9100,9100,9100,9100,0
|
|
20240510,185400,54766060,9100,9100,9100,9100,0
|
|
20240510,185300,54766060,9100,9100,9100,9100,0
|
|
20240510,185200,54766060,9100,9100,9100,9100,0
|
|
20240510,185100,54766060,9100,9100,9100,9100,0
|
|
20240510,185000,54766060,9100,9100,9100,9100,0
|
|
20240510,184900,54766060,9100,9100,9100,9100,0
|
|
20240510,184800,54766060,9100,9100,9100,9100,0
|
|
20240510,184700,54766060,9100,9100,9100,9100,0
|
|
20240510,184600,54766060,9100,9100,9100,9100,0
|
|
20240510,184500,54766060,9100,9100,9100,9100,0
|
|
20240510,184400,54766060,9100,9100,9100,9100,0
|
|
20240510,184300,54766060,9100,9100,9100,9100,0
|
|
20240510,184200,54766060,9100,9100,9100,9100,0
|
|
20240510,184100,54766060,9100,9100,9100,9100,0
|
|
20240510,184000,54766060,9100,9100,9100,9100,0
|
|
20240510,183900,54766060,9100,9100,9100,9100,174
|
|
20240510,183800,54766060,9100,9100,9100,9100,0
|
|
20240510,183700,54766060,9100,9100,9100,9100,0
|
|
20240510,183600,54766060,9100,9100,9100,9100,0
|
|
20240510,183500,54766060,9100,9100,9100,9100,0
|
|
20240510,183400,54766060,9100,9100,9100,9100,0
|
|
20240510,183300,54766060,9100,9100,9100,9100,0
|
|
20240510,183200,54766060,9100,9100,9100,9100,0
|
|
20240510,183100,54766060,9100,9100,9100,9100,0
|
|
20240510,183000,54766060,9100,9100,9100,9100,0
|
|
20240510,182900,54766060,9100,9100,9100,9100,0
|
|
20240510,182800,54766060,9100,9100,9100,9100,0
|
|
20240510,182700,54766060,9100,9100,9100,9100,0
|
|
20240510,182600,54766060,9100,9100,9100,9100,0
|
|
20240510,182500,54766060,9100,9100,9100,9100,0
|
|
20240510,182400,54766060,9100,9100,9100,9100,0
|
|
20240510,182300,54766060,9100,9100,9100,9100,0
|
|
20240510,182200,54766060,9100,9100,9100,9100,0
|
|
20240510,182100,54766060,9100,9100,9100,9100,0
|
|
20240510,182000,54766060,9100,9100,9100,9100,0
|
|
20240510,181900,54766060,9100,9100,9100,9100,0
|
|
20240510,181800,54766060,9100,9100,9100,9100,0
|
|
20240510,181700,54766060,9100,9100,9100,9100,0
|
|
20240510,181600,54766060,9100,9100,9100,9100,0
|
|
20240510,181500,54766060,9100,9100,9100,9100,0
|
|
20240510,181400,54766060,9100,9100,9100,9100,0
|
|
20240510,181300,54766060,9100,9100,9100,9100,0
|
|
20240510,181200,54766060,9100,9100,9100,9100,0
|
|
20240510,181100,54766060,9100,9100,9100,9100,0
|
|
20240510,181000,54766060,9100,9100,9100,9100,0
|
|
20240510,180900,54766060,9100,9100,9100,9100,174
|
|
20240510,180800,54766060,9100,9100,9100,9100,0
|
|
20240510,180700,54766060,9100,9100,9100,9100,0
|
|
20240510,180600,54766060,9100,9100,9100,9100,0
|
|
20240510,180500,54766060,9100,9100,9100,9100,0
|
|
20240510,180400,54766060,9100,9100,9100,9100,0
|
|
20240510,180300,54766060,9100,9100,9100,9100,0
|
|
20240510,180200,54766060,9100,9100,9100,9100,0
|
|
20240510,180100,54766060,9100,9100,9100,9100,0
|
|
20240510,180000,54766060,9100,9100,9100,9100,0
|
|
20240510,175900,54766060,9100,9100,9100,9100,0
|
|
20240510,175800,54766060,9100,9100,9100,9100,0
|
|
20240510,175700,54766060,9100,9100,9100,9100,0
|
|
20240510,175600,54766060,9100,9100,9100,9100,0
|
|
20240510,175500,54766060,9100,9100,9100,9100,0
|
|
20240510,175400,54766060,9100,9100,9100,9100,0
|
|
20240510,175300,54766060,9100,9100,9100,9100,0
|
|
20240510,175200,54766060,9100,9100,9100,9100,0
|
|
20240510,175100,54766060,9100,9100,9100,9100,0
|
|
20240510,175000,54766060,9100,9100,9100,9100,0
|
|
20240510,174900,54766060,9100,9100,9100,9100,0
|
|
20240510,174800,54766060,9100,9100,9100,9100,0
|
|
20240510,174700,54766060,9100,9100,9100,9100,0
|
|
20240510,174600,54766060,9100,9100,9100,9100,0
|
|
20240510,174500,54766060,9100,9100,9100,9100,0
|
|
20240510,174400,54766060,9100,9100,9100,9100,0
|
|
20240510,174300,54766060,9100,9100,9100,9100,0
|
|
20240510,174200,54766060,9100,9100,9100,9100,0
|
|
20240510,174100,54766060,9100,9100,9100,9100,0
|
|
20240510,174000,54766060,9100,9100,9100,9100,0
|
|
20240510,173900,54766060,9100,9100,9100,9100,174
|
|
20240510,173800,54766060,9100,9100,9100,9100,0
|
|
20240510,173700,54766060,9100,9100,9100,9100,0
|
|
20240510,173600,54766060,9100,9100,9100,9100,0
|
|
20240510,173500,54766060,9100,9100,9100,9100,0
|
|
20240510,173400,54766060,9100,9100,9100,9100,0
|
|
20240510,173300,54766060,9100,9100,9100,9100,0
|
|
20240510,173200,54766060,9100,9100,9100,9100,0
|
|
20240510,173100,54766060,9100,9100,9100,9100,0
|
|
20240510,173000,54766060,9100,9100,9100,9100,0
|
|
20240510,172900,54766060,9100,9100,9100,9100,0
|
|
20240510,172800,54766060,9100,9100,9100,9100,0
|
|
20240510,172700,54766060,9100,9100,9100,9100,0
|
|
20240510,172600,54766060,9100,9100,9100,9100,0
|
|
20240510,172500,54766060,9100,9100,9100,9100,0
|
|
20240510,172400,54766060,9100,9100,9100,9100,0
|
|
20240510,172300,54766060,9100,9100,9100,9100,0
|
|
20240510,172200,54766060,9100,9100,9100,9100,0
|
|
20240510,172100,54766060,9100,9100,9100,9100,0
|
|
20240510,172000,54766060,9100,9100,9100,9100,0
|
|
20240510,171900,54766060,9100,9100,9100,9100,0
|
|
20240510,171800,54766060,9100,9100,9100,9100,0
|
|
20240510,171700,54766060,9100,9100,9100,9100,0
|
|
20240510,171600,54766060,9100,9100,9100,9100,0
|
|
20240510,171500,54766060,9100,9100,9100,9100,0
|
|
20240510,171400,54766060,9100,9100,9100,9100,0
|
|
20240510,171300,54766060,9100,9100,9100,9100,0
|
|
20240510,171200,54766060,9100,9100,9100,9100,0
|
|
20240510,171100,54766060,9100,9100,9100,9100,0
|
|
20240510,171000,54766060,9100,9100,9100,9100,0
|
|
20240510,170900,54766060,9100,9100,9100,9100,174
|
|
20240510,170800,54766060,9100,9100,9100,9100,0
|
|
20240510,170700,54766060,9100,9100,9100,9100,0
|
|
20240510,170600,54766060,9100,9100,9100,9100,0
|
|
20240510,170500,54766060,9100,9100,9100,9100,0
|
|
20240510,170400,54766060,9100,9100,9100,9100,0
|
|
20240510,170300,54766060,9100,9100,9100,9100,0
|
|
20240510,170200,54766060,9100,9100,9100,9100,0
|
|
20240510,170100,54766060,9100,9100,9100,9100,0
|
|
20240510,170000,54766060,9100,9100,9100,9100,0
|
|
20240510,165900,54766060,9100,9100,9100,9100,0
|
|
20240510,165800,54766060,9100,9100,9100,9100,0
|
|
20240510,165700,54766060,9100,9100,9100,9100,0
|
|
20240510,165600,54766060,9100,9100,9100,9100,0
|
|
20240510,165500,54766060,9100,9100,9100,9100,0
|
|
20240510,165400,54766060,9100,9100,9100,9100,0
|
|
20240510,165300,54766060,9100,9100,9100,9100,0
|
|
20240510,165200,54766060,9100,9100,9100,9100,0
|
|
20240510,165100,54766060,9100,9100,9100,9100,0
|
|
20240510,165000,54766060,9100,9100,9100,9100,0
|
|
20240510,164900,54766060,9100,9100,9100,9100,0
|
|
20240510,164800,54766060,9100,9100,9100,9100,0
|
|
20240510,164700,54766060,9100,9100,9100,9100,0
|
|
20240510,164600,54766060,9100,9100,9100,9100,0
|
|
20240510,164500,54766060,9100,9100,9100,9100,0
|
|
20240510,164400,54766060,9100,9100,9100,9100,0
|
|
20240510,164300,54766060,9100,9100,9100,9100,0
|
|
20240510,164200,54766060,9100,9100,9100,9100,0
|
|
20240510,164100,54766060,9100,9100,9100,9100,0
|
|
20240510,164000,54766060,9100,9100,9100,9100,0
|
|
20240510,163900,54766060,9100,9100,9100,9100,174
|
|
20240510,163800,54766060,9100,9100,9100,9100,0
|
|
20240510,163700,54766060,9100,9100,9100,9100,0
|
|
20240510,163600,54766060,9100,9100,9100,9100,0
|
|
20240510,163500,54766060,9100,9100,9100,9100,0
|
|
20240510,163400,54766060,9100,9100,9100,9100,0
|
|
20240510,163300,54766060,9100,9100,9100,9100,0
|
|
20240510,163200,54766060,9100,9100,9100,9100,0
|
|
20240510,163100,54766060,9100,9100,9100,9100,0
|
|
20240510,163000,54766060,9100,9100,9100,9100,0
|
|
20240510,162900,54766060,9100,9100,9100,9100,0
|
|
20240510,162800,54766060,9100,9100,9100,9100,0
|
|
20240510,162700,54766060,9100,9100,9100,9100,0
|
|
20240510,162600,54766060,9100,9100,9100,9100,0
|
|
20240510,162500,54766060,9100,9100,9100,9100,0
|
|
20240510,162400,54766060,9100,9100,9100,9100,0
|
|
20240510,162300,54766060,9100,9100,9100,9100,0
|
|
20240510,162200,54766060,9100,9100,9100,9100,0
|
|
20240510,162100,54766060,9100,9100,9100,9100,0
|
|
20240510,162000,54766060,9100,9100,9100,9100,0
|
|
20240510,161900,54766060,9100,9100,9100,9100,0
|
|
20240510,161800,54766060,9100,9100,9100,9100,0
|
|
20240510,161700,54766060,9100,9100,9100,9100,0
|
|
20240510,161600,54766060,9100,9100,9100,9100,0
|
|
20240510,161500,54766060,9100,9100,9100,9100,0
|
|
20240510,161400,54766060,9100,9100,9100,9100,0
|
|
20240510,161300,54766060,9100,9100,9100,9100,0
|
|
20240510,161200,54766060,9100,9100,9100,9100,0
|
|
20240510,161100,54766060,9100,9100,9100,9100,0
|
|
20240510,161000,54766060,9100,9100,9100,9100,0
|
|
20240510,160900,54766060,9100,9100,9100,9100,174
|
|
20240510,160800,54766060,9100,9100,9100,9100,0
|
|
20240510,160700,54766060,9100,9100,9100,9100,0
|
|
20240510,160600,54766060,9100,9100,9100,9100,0
|
|
20240510,160500,54766060,9100,9100,9100,9100,0
|
|
20240510,160400,54766060,9100,9100,9100,9100,0
|
|
20240510,160300,54766060,9100,9100,9100,9100,0
|
|
20240510,160200,54766060,9100,9100,9100,9100,0
|
|
20240510,160100,54766060,9100,9100,9100,9100,0
|
|
20240510,160000,54766060,9100,9100,9100,9100,0
|
|
20240510,155900,54766060,9100,9100,9100,9100,0
|
|
20240510,155800,54766060,9100,9100,9100,9100,0
|
|
20240510,155700,54766060,9100,9100,9100,9100,0
|
|
20240510,155600,54766060,9100,9100,9100,9100,0
|
|
20240510,155500,54766060,9100,9100,9100,9100,0
|
|
20240510,155400,54766060,9100,9100,9100,9100,0
|
|
20240510,155300,54766060,9100,9100,9100,9100,0
|
|
20240510,155200,54766060,9100,9100,9100,9100,0
|
|
20240510,155100,54766060,9100,9100,9100,9100,0
|
|
20240510,155000,54766060,9100,9100,9100,9100,0
|
|
20240510,154900,54766060,9100,9100,9100,9100,0
|
|
20240510,154800,54766060,9100,9100,9100,9100,0
|
|
20240510,154700,54766060,9100,9100,9100,9100,0
|
|
20240510,154600,54766060,9100,9100,9100,9100,0
|
|
20240510,154500,54766060,9100,9100,9100,9100,0
|
|
20240510,154400,54766060,9100,9100,9100,9100,0
|
|
20240510,154300,54766060,9100,9100,9100,9100,0
|
|
20240510,154200,54766060,9100,9100,9100,9100,0
|
|
20240510,154100,54766060,9100,9100,9100,9100,0
|
|
20240510,154000,54766060,9100,9100,9100,9100,0
|
|
20240510,153900,54766060,9100,9100,9100,9100,174
|
|
20240510,153800,54766060,9100,9100,9100,9100,0
|
|
20240510,153700,54766060,9100,9100,9100,9100,0
|
|
20240510,153600,54766060,9100,9100,9100,9100,0
|
|
20240510,153500,54766060,9100,9100,9100,9100,0
|
|
20240510,153400,54766060,9100,9100,9100,9100,0
|
|
20240510,153300,54766060,9100,9100,9100,9100,0
|
|
20240510,153200,54766060,9100,9100,9100,9100,0
|
|
20240510,153100,54766060,9100,9100,9100,9100,0
|
|
20240510,153000,54766060,9100,9100,9100,9100,174
|
|
20240510,152900,53182660,9150,9150,9150,9150,0
|
|
20240510,152800,53182660,9150,9150,9150,9150,0
|
|
20240510,152700,53182660,9150,9150,9150,9150,0
|
|
20240510,152600,53182660,9150,9150,9150,9150,0
|
|
20240510,152500,53182660,9150,9150,9150,9150,0
|
|
20240510,152400,53182660,9150,9150,9150,9150,0
|
|
20240510,152300,53182660,9150,9150,9150,9150,0
|
|
20240510,152200,53182660,9150,9150,9150,9150,0
|
|
20240510,152100,53182660,9150,9150,9150,9150,0
|
|
20240510,152000,53182660,9150,9150,9150,9150,0
|
|
20240510,151900,53182660,9150,9150,9150,9150,0
|
|
20240510,151800,53182660,9150,9150,9150,9150,0
|
|
20240510,151700,53182660,9150,9150,9150,9150,0
|
|
20240510,151600,53182660,9150,9150,9150,9150,0
|
|
20240510,151500,53182660,9150,9150,9150,9150,0
|
|
20240510,151400,53182660,9150,9150,9150,9150,0
|
|
20240510,151300,53182660,9150,9150,9150,9150,8
|
|
20240510,151200,53109460,9150,9150,9150,9150,0
|
|
20240510,151100,53109460,9150,9150,9150,9150,0
|
|
20240510,151000,53109460,9150,9140,9150,9140,9
|
|
20240510,150900,53027190,9140,9140,9140,9140,0
|
|
20240510,150800,53027190,9140,9140,9140,9140,0
|
|
20240510,150700,53027190,9140,9140,9140,9140,10
|
|
20240510,150600,52935790,9140,9140,9140,9140,0
|
|
20240510,150500,52935790,9140,9140,9140,9140,0
|
|
20240510,150400,52935790,9140,9140,9140,9140,101
|
|
20240510,150300,52012650,9140,9120,9140,9120,300
|
|
20240510,150200,49276630,9110,9110,9110,9110,0
|
|
20240510,150100,49276630,9110,9110,9110,9110,0
|
|
20240510,150000,49276630,9110,9110,9110,9110,0
|
|
20240510,145900,49276630,9110,9110,9110,9110,0
|
|
20240510,145800,49276630,9110,9110,9110,9110,330
|
|
20240510,145700,46270330,9110,9110,9110,9110,0
|
|
20240510,145600,46270330,9110,9110,9110,9110,0
|
|
20240510,145500,46270330,9110,9110,9110,9110,509
|
|
20240510,145400,41633340,9110,9110,9110,9110,0
|
|
20240510,145300,41633340,9110,9110,9110,9110,0
|
|
20240510,145200,41633340,9110,9110,9110,9110,5
|
|
20240510,145100,41587790,9110,9110,9110,9110,0
|
|
20240510,145000,41587790,9110,9110,9110,9110,0
|
|
20240510,144900,41587790,9110,9110,9110,9110,0
|
|
20240510,144800,41587790,9110,9110,9110,9110,0
|
|
20240510,144700,41587790,9110,9110,9110,9110,0
|
|
20240510,144600,41587790,9110,9110,9110,9110,0
|
|
20240510,144500,41587790,9110,9110,9110,9110,2
|
|
20240510,144400,41569570,9090,9090,9090,9090,0
|
|
20240510,144300,41569570,9090,9090,9090,9090,0
|
|
20240510,144200,41569570,9090,9090,9090,9090,0
|
|
20240510,144100,41569570,9090,9090,9090,9090,0
|
|
20240510,144000,41569570,9090,9090,9090,9090,0
|
|
20240510,143900,41569570,9090,9090,9090,9090,0
|
|
20240510,143800,41569570,9090,9090,9090,9090,0
|
|
20240510,143700,41569570,9090,9090,9090,9090,0
|
|
20240510,143600,41569570,9090,9090,9090,9090,0
|
|
20240510,143500,41569570,9090,9090,9090,9090,0
|
|
20240510,143400,41569570,9090,9090,9090,9090,0
|
|
20240510,143300,41569570,9090,9090,9090,9090,0
|
|
20240510,143200,41569570,9090,9090,9090,9090,0
|
|
20240510,143100,41569570,9090,9100,9100,9090,75
|
|
20240510,143000,40887550,9110,9110,9110,9110,0
|
|
20240510,142900,40887550,9110,9110,9110,9110,1
|
|
20240510,142800,40878440,9100,9100,9100,9100,0
|
|
20240510,142700,40878440,9100,9100,9100,9100,0
|
|
20240510,142600,40878440,9100,9100,9100,9100,0
|
|
20240510,142500,40878440,9100,9100,9100,9100,1
|
|
20240510,142400,40869340,9110,9110,9110,9110,6
|
|
20240510,142300,40814680,9100,9100,9100,9100,0
|
|
20240510,142200,40814680,9100,9110,9110,9100,68
|
|
20240510,142100,40195580,9120,9120,9120,9120,0
|
|
20240510,142000,40195580,9120,9120,9120,9120,0
|
|
20240510,141900,40195580,9120,9120,9120,9120,0
|
|
20240510,141800,40195580,9120,9120,9120,9120,1
|
|
20240510,141700,40186460,9120,9120,9120,9120,0
|
|
20240510,141600,40186460,9120,9120,9120,9120,100
|
|
20240510,141500,39274460,9110,9110,9110,9110,0
|
|
20240510,141400,39274460,9110,9110,9110,9110,0
|
|
20240510,141300,39274460,9110,9110,9110,9110,0
|
|
20240510,141200,39274460,9110,9110,9110,9110,0
|
|
20240510,141100,39274460,9110,9110,9110,9110,6
|
|
20240510,141000,39219800,9110,9110,9110,9110,1
|
|
20240510,140900,39210690,9150,9150,9150,9150,0
|
|
20240510,140800,39210690,9150,9150,9150,9150,0
|
|
20240510,140700,39210690,9150,9150,9150,9150,0
|
|
20240510,140600,39210690,9150,9150,9150,9150,0
|
|
20240510,140500,39210690,9150,9150,9150,9150,0
|
|
20240510,140400,39210690,9150,9150,9150,9150,0
|
|
20240510,140300,39210690,9150,9150,9150,9150,0
|
|
20240510,140200,39210690,9150,9150,9150,9150,0
|
|
20240510,140100,39210690,9150,9150,9150,9150,10
|
|
20240510,140000,39119190,9170,9170,9170,9170,0
|
|
20240510,135900,39119190,9170,9170,9170,9170,0
|
|
20240510,135800,39119190,9170,9170,9170,9170,0
|
|
20240510,135700,39119190,9170,9170,9170,9170,0
|
|
20240510,135600,39119190,9170,9170,9170,9170,0
|
|
20240510,135500,39119190,9170,9170,9170,9170,0
|
|
20240510,135400,39119190,9170,9170,9170,9170,0
|
|
20240510,135300,39119190,9170,9170,9170,9170,0
|
|
20240510,135200,39119190,9170,9170,9170,9170,0
|
|
20240510,135100,39119190,9170,9170,9170,9170,0
|
|
20240510,135000,39119190,9170,9170,9170,9170,0
|
|
20240510,134900,39119190,9170,9170,9170,9170,0
|
|
20240510,134800,39119190,9170,9170,9170,9170,0
|
|
20240510,134700,39119190,9170,9170,9170,9170,0
|
|
20240510,134600,39119190,9170,9170,9170,9170,0
|
|
20240510,134500,39119190,9170,9170,9170,9170,0
|
|
20240510,134400,39119190,9170,9170,9170,9170,0
|
|
20240510,134300,39119190,9170,9170,9170,9170,0
|
|
20240510,134200,39119190,9170,9170,9170,9170,0
|
|
20240510,134100,39119190,9170,9170,9170,9170,0
|
|
20240510,134000,39119190,9170,9170,9170,9170,0
|
|
20240510,133900,39119190,9170,9170,9170,9170,0
|
|
20240510,133800,39119190,9170,9170,9170,9170,0
|
|
20240510,133700,39119190,9170,9170,9170,9170,1
|
|
20240510,133600,39110020,9100,9100,9100,9100,0
|
|
20240510,133500,39110020,9100,9100,9100,9100,0
|
|
20240510,133400,39110020,9100,9100,9100,9100,0
|
|
20240510,133300,39110020,9100,9100,9100,9100,0
|
|
20240510,133200,39110020,9100,9100,9100,9100,0
|
|
20240510,133100,39110020,9100,9100,9100,9100,0
|
|
20240510,133000,39110020,9100,9100,9100,9100,0
|
|
20240510,132900,39110020,9100,9100,9100,9100,0
|
|
20240510,132800,39110020,9100,9100,9100,9100,0
|
|
20240510,132700,39110020,9100,9100,9100,9100,0
|
|
20240510,132600,39110020,9100,9100,9100,9100,0
|
|
20240510,132500,39110020,9100,9100,9100,9100,0
|
|
20240510,132400,39110020,9100,9100,9100,9100,0
|
|
20240510,132300,39110020,9100,9100,9100,9100,0
|
|
20240510,132200,39110020,9100,9100,9100,9100,0
|
|
20240510,132100,39110020,9100,9100,9100,9100,0
|
|
20240510,132000,39110020,9100,9110,9110,9100,33
|
|
20240510,131900,38809610,9180,9180,9180,9180,3
|
|
20240510,131800,38782070,9170,9170,9170,9170,0
|
|
20240510,131700,38782070,9170,9170,9170,9170,35
|
|
20240510,131600,38461120,9170,9170,9170,9170,0
|
|
20240510,131500,38461120,9170,9160,9170,9160,40
|
|
20240510,131400,38094500,9180,9180,9180,9180,0
|
|
20240510,131300,38094500,9180,9180,9180,9180,0
|
|
20240510,131200,38094500,9180,9180,9180,9180,0
|
|
20240510,131100,38094500,9180,9180,9180,9180,0
|
|
20240510,131000,38094500,9180,9180,9180,9180,0
|
|
20240510,130900,38094500,9180,9180,9180,9180,0
|
|
20240510,130800,38094500,9180,9180,9180,9180,0
|
|
20240510,130700,38094500,9180,9180,9180,9180,0
|
|
20240510,130600,38094500,9180,9180,9180,9180,0
|
|
20240510,130500,38094500,9180,9180,9180,9180,0
|
|
20240510,130400,38094500,9180,9180,9180,9180,0
|
|
20240510,130300,38094500,9180,9180,9180,9180,0
|
|
20240510,130200,38094500,9180,9180,9180,9180,0
|
|
20240510,130100,38094500,9180,9180,9180,9180,0
|
|
20240510,130000,38094500,9180,9180,9180,9180,0
|
|
20240510,125900,38094500,9180,9180,9180,9180,0
|
|
20240510,125800,38094500,9180,9180,9180,9180,0
|
|
20240510,125700,38094500,9180,9180,9180,9180,0
|
|
20240510,125600,38094500,9180,9180,9180,9180,0
|
|
20240510,125500,38094500,9180,9180,9180,9180,0
|
|
20240510,125400,38094500,9180,9180,9180,9180,1
|
|
20240510,125300,38085320,9100,9100,9100,9100,0
|
|
20240510,125200,38085320,9100,9110,9110,9100,550
|
|
20240510,125100,33077320,9190,9150,9190,9100,135
|
|
20240510,125000,31840670,9190,9190,9190,9190,0
|
|
20240510,124900,31840670,9190,9190,9190,9190,0
|
|
20240510,124800,31840670,9190,9190,9190,9190,0
|
|
20240510,124700,31840670,9190,9190,9190,9190,0
|
|
20240510,124600,31840670,9190,9190,9190,9190,0
|
|
20240510,124500,31840670,9190,9190,9190,9190,0
|
|
20240510,124400,31840670,9190,9190,9190,9190,0
|
|
20240510,124300,31840670,9190,9190,9190,9190,0
|
|
20240510,124200,31840670,9190,9190,9190,9190,0
|
|
20240510,124100,31840670,9190,9190,9190,9190,0
|
|
20240510,124000,31840670,9190,9190,9190,9190,0
|
|
20240510,123900,31840670,9190,9190,9190,9190,0
|
|
20240510,123800,31840670,9190,9190,9190,9190,0
|
|
20240510,123700,31840670,9190,9190,9190,9190,0
|
|
20240510,123600,31840670,9190,9190,9190,9190,0
|
|
20240510,123500,31840670,9190,9190,9190,9190,0
|
|
20240510,123400,31840670,9190,9190,9190,9190,0
|
|
20240510,123300,31840670,9190,9190,9190,9190,0
|
|
20240510,123200,31840670,9190,9190,9190,9190,0
|
|
20240510,123100,31840670,9190,9190,9190,9190,0
|
|
20240510,123000,31840670,9190,9190,9190,9190,0
|
|
20240510,122900,31840670,9190,9190,9190,9190,0
|
|
20240510,122800,31840670,9190,9190,9190,9190,0
|
|
20240510,122700,31840670,9190,9190,9190,9190,0
|
|
20240510,122600,31840670,9190,9190,9190,9190,0
|
|
20240510,122500,31840670,9190,9190,9190,9190,0
|
|
20240510,122400,31840670,9190,9190,9190,9190,0
|
|
20240510,122300,31840670,9190,9190,9190,9190,0
|
|
20240510,122200,31840670,9190,9190,9190,9190,0
|
|
20240510,122100,31840670,9190,9190,9190,9190,0
|
|
20240510,122000,31840670,9190,9190,9190,9190,0
|
|
20240510,121900,31840670,9190,9190,9190,9190,0
|
|
20240510,121800,31840670,9190,9190,9190,9190,0
|
|
20240510,121700,31840670,9190,9190,9190,9190,0
|
|
20240510,121600,31840670,9190,9190,9190,9190,0
|
|
20240510,121500,31840670,9190,9170,9190,9170,81
|
|
20240510,121400,31097880,9170,9170,9170,9170,0
|
|
20240510,121300,31097880,9170,9170,9170,9170,0
|
|
20240510,121200,31097880,9170,9170,9170,9170,0
|
|
20240510,121100,31097880,9170,9170,9170,9170,0
|
|
20240510,121000,31097880,9170,9170,9170,9170,0
|
|
20240510,120900,31097880,9170,9170,9170,9170,0
|
|
20240510,120800,31097880,9170,9130,9170,9130,59
|
|
20240510,120700,30558150,9130,9130,9130,9130,0
|
|
20240510,120600,30558150,9130,9130,9130,9130,50
|
|
20240510,120500,30101650,9140,9140,9140,9140,0
|
|
20240510,120400,30101650,9140,9140,9140,9140,0
|
|
20240510,120300,30101650,9140,9140,9140,9140,0
|
|
20240510,120200,30101650,9140,9140,9140,9140,0
|
|
20240510,120100,30101650,9140,9140,9140,9140,0
|
|
20240510,120000,30101650,9140,9140,9140,9140,0
|
|
20240510,115900,30101650,9140,9140,9140,9140,0
|
|
20240510,115800,30101650,9140,9140,9140,9140,0
|
|
20240510,115700,30101650,9140,9140,9140,9140,0
|
|
20240510,115600,30101650,9140,9140,9140,9140,0
|
|
20240510,115500,30101650,9140,9140,9140,9140,0
|
|
20240510,115400,30101650,9140,9130,9140,9130,8
|
|
20240510,115300,30028600,9080,9080,9080,9080,0
|
|
20240510,115200,30028600,9080,9080,9080,9080,0
|
|
20240510,115100,30028600,9080,9080,9080,9080,0
|
|
20240510,115000,30028600,9080,9080,9080,9080,0
|
|
20240510,114900,30028600,9080,9080,9080,9080,0
|
|
20240510,114800,30028600,9080,9080,9080,9080,0
|
|
20240510,114700,30028600,9080,9080,9080,9080,0
|
|
20240510,114600,30028600,9080,9080,9080,9080,0
|
|
20240510,114500,30028600,9080,9080,9080,9080,0
|
|
20240510,114400,30028600,9080,9080,9080,9080,60
|
|
20240510,114300,29483800,9070,9070,9070,9070,0
|
|
20240510,114200,29483800,9070,9070,9070,9070,0
|
|
20240510,114100,29483800,9070,9070,9070,9070,0
|
|
20240510,114000,29483800,9070,9070,9070,9070,0
|
|
20240510,113900,29483800,9070,9080,9080,9070,20
|
|
20240510,113800,29302330,9070,9070,9070,9070,0
|
|
20240510,113700,29302330,9070,9070,9070,9070,0
|
|
20240510,113600,29302330,9070,9070,9070,9070,0
|
|
20240510,113500,29302330,9070,9090,9090,9070,325
|
|
20240510,113400,26352770,9090,9100,9100,9090,24
|
|
20240510,113300,26134450,9160,9160,9160,9160,0
|
|
20240510,113200,26134450,9160,9160,9160,9160,0
|
|
20240510,113100,26134450,9160,9160,9160,9160,0
|
|
20240510,113000,26134450,9160,9160,9160,9160,0
|
|
20240510,112900,26134450,9160,9160,9160,9160,0
|
|
20240510,112800,26134450,9160,9160,9160,9160,0
|
|
20240510,112700,26134450,9160,9160,9160,9160,0
|
|
20240510,112600,26134450,9160,9160,9160,9160,0
|
|
20240510,112500,26134450,9160,9160,9160,9160,0
|
|
20240510,112400,26134450,9160,9160,9160,9160,0
|
|
20240510,112300,26134450,9160,9160,9160,9160,0
|
|
20240510,112200,26134450,9160,9160,9160,9160,0
|
|
20240510,112100,26134450,9160,9160,9160,9160,0
|
|
20240510,112000,26134450,9160,9160,9160,9160,0
|
|
20240510,111900,26134450,9160,9160,9160,9160,0
|
|
20240510,111800,26134450,9160,9160,9160,9160,0
|
|
20240510,111700,26134450,9160,9160,9160,9160,0
|
|
20240510,111600,26134450,9160,9160,9160,9160,0
|
|
20240510,111500,26134450,9160,9160,9160,9160,0
|
|
20240510,111400,26134450,9160,9160,9160,9160,0
|
|
20240510,111300,26134450,9160,9160,9160,9160,0
|
|
20240510,111200,26134450,9160,9160,9160,9160,0
|
|
20240510,111100,26134450,9160,9160,9160,9160,1
|
|
20240510,111000,26125290,9100,9100,9100,9100,0
|
|
20240510,110900,26125290,9100,9100,9100,9100,2
|
|
20240510,110800,26107090,9100,9100,9100,9100,0
|
|
20240510,110700,26107090,9100,9100,9100,9100,0
|
|
20240510,110600,26107090,9100,9100,9100,9100,0
|
|
20240510,110500,26107090,9100,9100,9100,9100,0
|
|
20240510,110400,26107090,9100,9100,9100,9100,0
|
|
20240510,110300,26107090,9100,9100,9100,9100,100
|
|
20240510,110200,25197090,9080,9080,9080,9080,0
|
|
20240510,110100,25197090,9080,9080,9080,9080,0
|
|
20240510,110000,25197090,9080,9080,9080,9080,0
|
|
20240510,105900,25197090,9080,9080,9080,9080,0
|
|
20240510,105800,25197090,9080,9080,9080,9080,0
|
|
20240510,105700,25197090,9080,9080,9080,9080,70
|
|
20240510,105600,24561490,9080,9090,9090,9080,100
|
|
20240510,105500,23652970,9090,9100,9100,9090,50
|
|
20240510,105400,23198460,9100,9100,9100,9100,0
|
|
20240510,105300,23198460,9100,9110,9110,9100,11
|
|
20240510,105200,23098350,9170,9170,9170,9170,0
|
|
20240510,105100,23098350,9170,9170,9170,9170,0
|
|
20240510,105000,23098350,9170,9170,9170,9170,0
|
|
20240510,104900,23098350,9170,9170,9170,9170,0
|
|
20240510,104800,23098350,9170,9170,9170,9170,0
|
|
20240510,104700,23098350,9170,9160,9170,9160,11
|
|
20240510,104600,22997580,9090,9090,9090,9090,0
|
|
20240510,104500,22997580,9090,9090,9090,9090,0
|
|
20240510,104400,22997580,9090,9090,9090,9090,0
|
|
20240510,104300,22997580,9090,9090,9090,9090,0
|
|
20240510,104200,22997580,9090,9090,9090,9090,0
|
|
20240510,104100,22997580,9090,9130,9130,9090,41
|
|
20240510,104000,22623680,9170,9170,9170,9170,0
|
|
20240510,103900,22623680,9170,9170,9170,9170,0
|
|
20240510,103800,22623680,9170,9170,9170,9170,0
|
|
20240510,103700,22623680,9170,9170,9170,9170,0
|
|
20240510,103600,22623680,9170,9170,9170,9170,0
|
|
20240510,103500,22623680,9170,9170,9170,9170,0
|
|
20240510,103400,22623680,9170,9170,9170,9170,0
|
|
20240510,103300,22623680,9170,9170,9170,9170,0
|
|
20240510,103200,22623680,9170,9170,9170,9170,0
|
|
20240510,103100,22623680,9170,9170,9170,9170,0
|
|
20240510,103000,22623680,9170,9170,9170,9170,0
|
|
20240510,102900,22623680,9170,9170,9170,9170,0
|
|
20240510,102800,22623680,9170,9170,9170,9170,0
|
|
20240510,102700,22623680,9170,9170,9170,9170,0
|
|
20240510,102600,22623680,9170,9170,9170,9170,0
|
|
20240510,102500,22623680,9170,9170,9170,9170,0
|
|
20240510,102400,22623680,9170,9170,9170,9170,0
|
|
20240510,102300,22623680,9170,9170,9170,9170,0
|
|
20240510,102200,22623680,9170,9170,9170,9170,0
|
|
20240510,102100,22623680,9170,9170,9170,9170,0
|
|
20240510,102000,22623680,9170,9170,9170,9170,0
|
|
20240510,101900,22623680,9170,9170,9170,9170,0
|
|
20240510,101800,22623680,9170,9170,9170,9170,0
|
|
20240510,101700,22623680,9170,9170,9170,9170,0
|
|
20240510,101600,22623680,9170,9130,9170,9130,13
|
|
20240510,101500,22504930,9090,9090,9090,9090,0
|
|
20240510,101400,22504930,9090,9090,9090,9090,0
|
|
20240510,101300,22504930,9090,9090,9090,9090,62
|
|
20240510,101200,21941350,9090,9090,9090,9090,18
|
|
20240510,101100,21777730,9090,9090,9090,9090,65
|
|
20240510,101000,21186880,9100,9120,9120,9100,862
|
|
20240510,100900,13342150,9170,9170,9170,9170,0
|
|
20240510,100800,13342150,9170,9170,9170,9100,1050
|
|
20240510,100700,3771730,9180,9180,9180,9180,0
|
|
20240510,100600,3771730,9180,9180,9180,9180,0
|
|
20240510,100500,3771730,9180,9180,9180,9180,0
|
|
20240510,100400,3771730,9180,9180,9180,9180,0
|
|
20240510,100300,3771730,9180,9180,9180,9180,0
|
|
20240510,100200,3771730,9180,9180,9180,9180,0
|
|
20240510,100100,3771730,9180,9180,9180,9180,0
|
|
20240510,100000,3771730,9180,9180,9180,9180,0
|
|
20240510,095900,3771730,9180,9180,9180,9180,2
|
|
20240510,095800,3753370,9150,9150,9150,9150,15
|
|
20240510,095700,3616120,9150,9150,9150,9150,0
|
|
20240510,095600,3616120,9150,9150,9150,9150,0
|
|
20240510,095500,3616120,9150,9150,9150,9150,0
|
|
20240510,095400,3616120,9150,9150,9150,9150,0
|
|
20240510,095300,3616120,9150,9170,9170,9150,102
|
|
20240510,095200,2681960,9180,9180,9180,9180,0
|
|
20240510,095100,2681960,9180,9180,9180,9180,0
|
|
20240510,095000,2681960,9180,9180,9180,9180,0
|
|
20240510,094900,2681960,9180,9180,9180,9180,0
|
|
20240510,094800,2681960,9180,9180,9180,9180,0
|
|
20240510,094700,2681960,9180,9180,9180,9180,0
|
|
20240510,094600,2681960,9180,9180,9180,9180,0
|
|
20240510,094500,2681960,9180,9180,9180,9180,10
|
|
20240510,094400,2590160,9180,9180,9180,9180,0
|
|
20240510,094300,2590160,9180,9180,9180,9180,0
|
|
20240510,094200,2590160,9180,9180,9180,9180,0
|
|
20240510,094100,2590160,9180,9180,9180,9180,1
|
|
20240510,094000,2580980,9170,9170,9170,9170,0
|
|
20240510,093900,2580980,9170,9170,9170,9170,0
|
|
20240510,093800,2580980,9170,9170,9170,9160,65
|
|
20240510,093700,1985040,9180,9180,9180,9180,26
|
|
20240510,093600,1746360,9190,9190,9190,9190,0
|
|
20240510,093500,1746360,9190,9190,9190,9190,0
|
|
20240510,093400,1746360,9190,9190,9190,9190,0
|
|
20240510,093300,1746360,9190,9190,9190,9190,0
|
|
20240510,093200,1746360,9190,9190,9190,9190,0
|
|
20240510,093100,1746360,9190,9190,9190,9190,0
|
|
20240510,093000,1746360,9190,9190,9190,9190,0
|
|
20240510,092900,1746360,9190,9190,9190,9190,0
|
|
20240510,092800,1746360,9190,9190,9190,9190,0
|
|
20240510,092700,1746360,9190,9190,9190,9190,0
|
|
20240510,092600,1746360,9190,9190,9190,9190,0
|
|
20240510,092500,1746360,9190,9190,9190,9190,0
|
|
20240510,092400,1746360,9190,9190,9190,9190,0
|
|
20240510,092300,1746360,9190,9190,9190,9190,0
|
|
20240510,092200,1746360,9190,9190,9190,9190,0
|
|
20240510,092100,1746360,9190,9190,9190,9190,0
|
|
20240510,092000,1746360,9190,9190,9190,9190,13
|
|
20240510,091900,1626890,9190,9190,9190,9190,0
|
|
20240510,091800,1626890,9190,9190,9190,9190,0
|
|
20240510,091700,1626890,9190,9190,9190,9190,0
|
|
20240510,091600,1626890,9190,9190,9190,9190,0
|
|
20240510,091500,1626890,9190,9190,9190,9190,0
|
|
20240510,091400,1626890,9190,9190,9190,9190,0
|
|
20240510,091300,1626890,9190,9190,9190,9190,0
|
|
20240510,091200,1626890,9190,9190,9190,9190,0
|
|
20240510,091100,1626890,9190,9190,9190,9190,0
|
|
20240510,091000,1626890,9190,9190,9190,9190,0
|
|
20240510,090900,1626890,9190,9190,9190,9190,0
|
|
20240510,090800,1626890,9190,9190,9190,9190,0
|
|
20240510,090700,1626890,9190,9190,9190,9190,0
|
|
20240510,090600,1626890,9190,9190,9190,9190,0
|
|
20240510,090500,1626890,9190,9190,9190,9190,0
|
|
20240510,090400,1626890,9190,9190,9190,9190,121
|
|
20240510,090300,514900,9190,9190,9190,9190,0
|
|
20240510,090200,514900,9190,9200,9200,9190,10
|
|
20240510,090100,422960,9210,9210,9210,9210,11
|
|
20240510,090000,321650,9190,9190,9190,9190,35
|