671 lines
31 KiB
CSV
671 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,200800,80880890,8970,8970,8970,8970,70
|
|
20240513,200700,80880890,8970,8970,8970,8970,0
|
|
20240513,200600,80880890,8970,8970,8970,8970,0
|
|
20240513,200500,80880890,8970,8970,8970,8970,0
|
|
20240513,200400,80880890,8970,8970,8970,8970,0
|
|
20240513,200300,80880890,8970,8970,8970,8970,0
|
|
20240513,200200,80880890,8970,8970,8970,8970,0
|
|
20240513,200100,80880890,8970,8970,8970,8970,0
|
|
20240513,200000,80880890,8970,8970,8970,8970,0
|
|
20240513,195900,80880890,8970,8970,8970,8970,0
|
|
20240513,195800,80880890,8970,8970,8970,8970,0
|
|
20240513,195700,80880890,8970,8970,8970,8970,0
|
|
20240513,195600,80880890,8970,8970,8970,8970,0
|
|
20240513,195500,80880890,8970,8970,8970,8970,0
|
|
20240513,195400,80880890,8970,8970,8970,8970,0
|
|
20240513,195300,80880890,8970,8970,8970,8970,0
|
|
20240513,195200,80880890,8970,8970,8970,8970,0
|
|
20240513,195100,80880890,8970,8970,8970,8970,0
|
|
20240513,195000,80880890,8970,8970,8970,8970,0
|
|
20240513,194900,80880890,8970,8970,8970,8970,0
|
|
20240513,194800,80880890,8970,8970,8970,8970,0
|
|
20240513,194700,80880890,8970,8970,8970,8970,0
|
|
20240513,194600,80880890,8970,8970,8970,8970,0
|
|
20240513,194500,80880890,8970,8970,8970,8970,0
|
|
20240513,194400,80880890,8970,8970,8970,8970,0
|
|
20240513,194300,80880890,8970,8970,8970,8970,0
|
|
20240513,194200,80880890,8970,8970,8970,8970,0
|
|
20240513,194100,80880890,8970,8970,8970,8970,0
|
|
20240513,194000,80880890,8970,8970,8970,8970,0
|
|
20240513,193900,80880890,8970,8970,8970,8970,0
|
|
20240513,193800,80880890,8970,8970,8970,8970,70
|
|
20240513,193700,80880890,8970,8970,8970,8970,0
|
|
20240513,193600,80880890,8970,8970,8970,8970,0
|
|
20240513,193500,80880890,8970,8970,8970,8970,0
|
|
20240513,193400,80880890,8970,8970,8970,8970,0
|
|
20240513,193300,80880890,8970,8970,8970,8970,0
|
|
20240513,193200,80880890,8970,8970,8970,8970,0
|
|
20240513,193100,80880890,8970,8970,8970,8970,0
|
|
20240513,193000,80880890,8970,8970,8970,8970,0
|
|
20240513,192900,80880890,8970,8970,8970,8970,0
|
|
20240513,192800,80880890,8970,8970,8970,8970,0
|
|
20240513,192700,80880890,8970,8970,8970,8970,0
|
|
20240513,192600,80880890,8970,8970,8970,8970,0
|
|
20240513,192500,80880890,8970,8970,8970,8970,0
|
|
20240513,192400,80880890,8970,8970,8970,8970,0
|
|
20240513,192300,80880890,8970,8970,8970,8970,0
|
|
20240513,192200,80880890,8970,8970,8970,8970,0
|
|
20240513,192100,80880890,8970,8970,8970,8970,0
|
|
20240513,192000,80880890,8970,8970,8970,8970,0
|
|
20240513,191900,80880890,8970,8970,8970,8970,0
|
|
20240513,191800,80880890,8970,8970,8970,8970,0
|
|
20240513,191700,80880890,8970,8970,8970,8970,0
|
|
20240513,191600,80880890,8970,8970,8970,8970,0
|
|
20240513,191500,80880890,8970,8970,8970,8970,0
|
|
20240513,191400,80880890,8970,8970,8970,8970,0
|
|
20240513,191300,80880890,8970,8970,8970,8970,0
|
|
20240513,191200,80880890,8970,8970,8970,8970,0
|
|
20240513,191100,80880890,8970,8970,8970,8970,0
|
|
20240513,191000,80880890,8970,8970,8970,8970,0
|
|
20240513,190900,80880890,8970,8970,8970,8970,0
|
|
20240513,190800,80880890,8970,8970,8970,8970,70
|
|
20240513,190700,80880890,8970,8970,8970,8970,0
|
|
20240513,190600,80880890,8970,8970,8970,8970,0
|
|
20240513,190500,80880890,8970,8970,8970,8970,0
|
|
20240513,190400,80880890,8970,8970,8970,8970,0
|
|
20240513,190300,80880890,8970,8970,8970,8970,0
|
|
20240513,190200,80880890,8970,8970,8970,8970,0
|
|
20240513,190100,80880890,8970,8970,8970,8970,0
|
|
20240513,190000,80880890,8970,8970,8970,8970,0
|
|
20240513,185900,80880890,8970,8970,8970,8970,0
|
|
20240513,185800,80880890,8970,8970,8970,8970,0
|
|
20240513,185700,80880890,8970,8970,8970,8970,0
|
|
20240513,185600,80880890,8970,8970,8970,8970,0
|
|
20240513,185500,80880890,8970,8970,8970,8970,0
|
|
20240513,185400,80880890,8970,8970,8970,8970,0
|
|
20240513,185300,80880890,8970,8970,8970,8970,0
|
|
20240513,185200,80880890,8970,8970,8970,8970,0
|
|
20240513,185100,80880890,8970,8970,8970,8970,0
|
|
20240513,185000,80880890,8970,8970,8970,8970,0
|
|
20240513,184900,80880890,8970,8970,8970,8970,0
|
|
20240513,184800,80880890,8970,8970,8970,8970,0
|
|
20240513,184700,80880890,8970,8970,8970,8970,0
|
|
20240513,184600,80880890,8970,8970,8970,8970,0
|
|
20240513,184500,80880890,8970,8970,8970,8970,0
|
|
20240513,184400,80880890,8970,8970,8970,8970,0
|
|
20240513,184300,80880890,8970,8970,8970,8970,0
|
|
20240513,184200,80880890,8970,8970,8970,8970,0
|
|
20240513,184100,80880890,8970,8970,8970,8970,0
|
|
20240513,184000,80880890,8970,8970,8970,8970,0
|
|
20240513,183900,80880890,8970,8970,8970,8970,0
|
|
20240513,183800,80880890,8970,8970,8970,8970,70
|
|
20240513,183700,80880890,8970,8970,8970,8970,0
|
|
20240513,183600,80880890,8970,8970,8970,8970,0
|
|
20240513,183500,80880890,8970,8970,8970,8970,0
|
|
20240513,183400,80880890,8970,8970,8970,8970,0
|
|
20240513,183300,80880890,8970,8970,8970,8970,0
|
|
20240513,183200,80880890,8970,8970,8970,8970,0
|
|
20240513,183100,80880890,8970,8970,8970,8970,0
|
|
20240513,183000,80880890,8970,8970,8970,8970,0
|
|
20240513,182900,80880890,8970,8970,8970,8970,0
|
|
20240513,182800,80880890,8970,8970,8970,8970,0
|
|
20240513,182700,80880890,8970,8970,8970,8970,0
|
|
20240513,182600,80880890,8970,8970,8970,8970,0
|
|
20240513,182500,80880890,8970,8970,8970,8970,0
|
|
20240513,182400,80880890,8970,8970,8970,8970,0
|
|
20240513,182300,80880890,8970,8970,8970,8970,0
|
|
20240513,182200,80880890,8970,8970,8970,8970,0
|
|
20240513,182100,80880890,8970,8970,8970,8970,0
|
|
20240513,182000,80880890,8970,8970,8970,8970,0
|
|
20240513,181900,80880890,8970,8970,8970,8970,0
|
|
20240513,181800,80880890,8970,8970,8970,8970,0
|
|
20240513,181700,80880890,8970,8970,8970,8970,0
|
|
20240513,181600,80880890,8970,8970,8970,8970,0
|
|
20240513,181500,80880890,8970,8970,8970,8970,0
|
|
20240513,181400,80880890,8970,8970,8970,8970,0
|
|
20240513,181300,80880890,8970,8970,8970,8970,0
|
|
20240513,181200,80880890,8970,8970,8970,8970,0
|
|
20240513,181100,80880890,8970,8970,8970,8970,0
|
|
20240513,181000,80880890,8970,8970,8970,8970,0
|
|
20240513,180900,80880890,8970,8970,8970,8970,0
|
|
20240513,180800,80880890,8970,8970,8970,8970,70
|
|
20240513,180700,80880890,8970,8970,8970,8970,0
|
|
20240513,180600,80880890,8970,8970,8970,8970,0
|
|
20240513,180500,80880890,8970,8970,8970,8970,0
|
|
20240513,180400,80880890,8970,8970,8970,8970,0
|
|
20240513,180300,80880890,8970,8970,8970,8970,0
|
|
20240513,180200,80880890,8970,8970,8970,8970,0
|
|
20240513,180100,80880890,8970,8970,8970,8970,0
|
|
20240513,180000,80880890,8970,8970,8970,8970,0
|
|
20240513,175900,80880890,8970,8970,8970,8970,0
|
|
20240513,175800,80880890,8970,8970,8970,8970,0
|
|
20240513,175700,80880890,8970,8970,8970,8970,0
|
|
20240513,175600,80880890,8970,8970,8970,8970,0
|
|
20240513,175500,80880890,8970,8970,8970,8970,0
|
|
20240513,175400,80880890,8970,8970,8970,8970,0
|
|
20240513,175300,80880890,8970,8970,8970,8970,0
|
|
20240513,175200,80880890,8970,8970,8970,8970,0
|
|
20240513,175100,80880890,8970,8970,8970,8970,0
|
|
20240513,175000,80880890,8970,8970,8970,8970,0
|
|
20240513,174900,80880890,8970,8970,8970,8970,0
|
|
20240513,174800,80880890,8970,8970,8970,8970,0
|
|
20240513,174700,80880890,8970,8970,8970,8970,0
|
|
20240513,174600,80880890,8970,8970,8970,8970,0
|
|
20240513,174500,80880890,8970,8970,8970,8970,0
|
|
20240513,174400,80880890,8970,8970,8970,8970,0
|
|
20240513,174300,80880890,8970,8970,8970,8970,0
|
|
20240513,174200,80880890,8970,8970,8970,8970,0
|
|
20240513,174100,80880890,8970,8970,8970,8970,0
|
|
20240513,174000,80880890,8970,8970,8970,8970,0
|
|
20240513,173900,80880890,8970,8970,8970,8970,0
|
|
20240513,173800,80880890,8970,8970,8970,8970,70
|
|
20240513,173700,80880890,8970,8970,8970,8970,0
|
|
20240513,173600,80880890,8970,8970,8970,8970,0
|
|
20240513,173500,80880890,8970,8970,8970,8970,0
|
|
20240513,173400,80880890,8970,8970,8970,8970,0
|
|
20240513,173300,80880890,8970,8970,8970,8970,0
|
|
20240513,173200,80880890,8970,8970,8970,8970,0
|
|
20240513,173100,80880890,8970,8970,8970,8970,0
|
|
20240513,173000,80880890,8970,8970,8970,8970,0
|
|
20240513,172900,80880890,8970,8970,8970,8970,0
|
|
20240513,172800,80880890,8970,8970,8970,8970,0
|
|
20240513,172700,80880890,8970,8970,8970,8970,0
|
|
20240513,172600,80880890,8970,8970,8970,8970,0
|
|
20240513,172500,80880890,8970,8970,8970,8970,0
|
|
20240513,172400,80880890,8970,8970,8970,8970,0
|
|
20240513,172300,80880890,8970,8970,8970,8970,0
|
|
20240513,172200,80880890,8970,8970,8970,8970,0
|
|
20240513,172100,80880890,8970,8970,8970,8970,0
|
|
20240513,172000,80880890,8970,8970,8970,8970,0
|
|
20240513,171900,80880890,8970,8970,8970,8970,0
|
|
20240513,171800,80880890,8970,8970,8970,8970,0
|
|
20240513,171700,80880890,8970,8970,8970,8970,0
|
|
20240513,171600,80880890,8970,8970,8970,8970,0
|
|
20240513,171500,80880890,8970,8970,8970,8970,0
|
|
20240513,171400,80880890,8970,8970,8970,8970,0
|
|
20240513,171300,80880890,8970,8970,8970,8970,0
|
|
20240513,171200,80880890,8970,8970,8970,8970,0
|
|
20240513,171100,80880890,8970,8970,8970,8970,0
|
|
20240513,171000,80880890,8970,8970,8970,8970,0
|
|
20240513,170900,80880890,8970,8970,8970,8970,0
|
|
20240513,170800,80880890,8970,8970,8970,8970,70
|
|
20240513,170700,80880890,8970,8970,8970,8970,0
|
|
20240513,170600,80880890,8970,8970,8970,8970,0
|
|
20240513,170500,80880890,8970,8970,8970,8970,0
|
|
20240513,170400,80880890,8970,8970,8970,8970,0
|
|
20240513,170300,80880890,8970,8970,8970,8970,0
|
|
20240513,170200,80880890,8970,8970,8970,8970,0
|
|
20240513,170100,80880890,8970,8970,8970,8970,0
|
|
20240513,170000,80880890,8970,8970,8970,8970,0
|
|
20240513,165900,80880890,8970,8970,8970,8970,0
|
|
20240513,165800,80880890,8970,8970,8970,8970,0
|
|
20240513,165700,80880890,8970,8970,8970,8970,0
|
|
20240513,165600,80880890,8970,8970,8970,8970,0
|
|
20240513,165500,80880890,8970,8970,8970,8970,0
|
|
20240513,165400,80880890,8970,8970,8970,8970,0
|
|
20240513,165300,80880890,8970,8970,8970,8970,0
|
|
20240513,165200,80880890,8970,8970,8970,8970,0
|
|
20240513,165100,80880890,8970,8970,8970,8970,0
|
|
20240513,165000,80880890,8970,8970,8970,8970,0
|
|
20240513,164900,80880890,8970,8970,8970,8970,0
|
|
20240513,164800,80880890,8970,8970,8970,8970,0
|
|
20240513,164700,80880890,8970,8970,8970,8970,0
|
|
20240513,164600,80880890,8970,8970,8970,8970,0
|
|
20240513,164500,80880890,8970,8970,8970,8970,0
|
|
20240513,164400,80880890,8970,8970,8970,8970,0
|
|
20240513,164300,80880890,8970,8970,8970,8970,0
|
|
20240513,164200,80880890,8970,8970,8970,8970,0
|
|
20240513,164100,80880890,8970,8970,8970,8970,0
|
|
20240513,164000,80880890,8970,8970,8970,8970,0
|
|
20240513,163900,80880890,8970,8970,8970,8970,0
|
|
20240513,163800,80880890,8970,8970,8970,8970,70
|
|
20240513,163700,80880890,8970,8970,8970,8970,0
|
|
20240513,163600,80880890,8970,8970,8970,8970,0
|
|
20240513,163500,80880890,8970,8970,8970,8970,0
|
|
20240513,163400,80880890,8970,8970,8970,8970,0
|
|
20240513,163300,80880890,8970,8970,8970,8970,0
|
|
20240513,163200,80880890,8970,8970,8970,8970,0
|
|
20240513,163100,80880890,8970,8970,8970,8970,0
|
|
20240513,163000,80880890,8970,8970,8970,8970,0
|
|
20240513,162900,80880890,8970,8970,8970,8970,0
|
|
20240513,162800,80880890,8970,8970,8970,8970,0
|
|
20240513,162700,80880890,8970,8970,8970,8970,0
|
|
20240513,162600,80880890,8970,8970,8970,8970,0
|
|
20240513,162500,80880890,8970,8970,8970,8970,0
|
|
20240513,162400,80880890,8970,8970,8970,8970,0
|
|
20240513,162300,80880890,8970,8970,8970,8970,0
|
|
20240513,162200,80880890,8970,8970,8970,8970,0
|
|
20240513,162100,80880890,8970,8970,8970,8970,0
|
|
20240513,162000,80880890,8970,8970,8970,8970,0
|
|
20240513,161900,80880890,8970,8970,8970,8970,0
|
|
20240513,161800,80880890,8970,8970,8970,8970,0
|
|
20240513,161700,80880890,8970,8970,8970,8970,0
|
|
20240513,161600,80880890,8970,8970,8970,8970,0
|
|
20240513,161500,80880890,8970,8970,8970,8970,0
|
|
20240513,161400,80880890,8970,8970,8970,8970,0
|
|
20240513,161300,80880890,8970,8970,8970,8970,0
|
|
20240513,161200,80880890,8970,8970,8970,8970,0
|
|
20240513,161100,80880890,8970,8970,8970,8970,0
|
|
20240513,161000,80880890,8970,8970,8970,8970,0
|
|
20240513,160900,80880890,8970,8970,8970,8970,0
|
|
20240513,160800,80880890,8970,8970,8970,8970,70
|
|
20240513,160700,80880890,8970,8970,8970,8970,0
|
|
20240513,160600,80880890,8970,8970,8970,8970,0
|
|
20240513,160500,80880890,8970,8970,8970,8970,0
|
|
20240513,160400,80880890,8970,8970,8970,8970,0
|
|
20240513,160300,80880890,8970,8970,8970,8970,0
|
|
20240513,160200,80880890,8970,8970,8970,8970,0
|
|
20240513,160100,80880890,8970,8970,8970,8970,0
|
|
20240513,160000,80880890,8970,8970,8970,8970,0
|
|
20240513,155900,80880890,8970,8970,8970,8970,0
|
|
20240513,155800,80880890,8970,8970,8970,8970,0
|
|
20240513,155700,80880890,8970,8970,8970,8970,0
|
|
20240513,155600,80880890,8970,8970,8970,8970,0
|
|
20240513,155500,80880890,8970,8970,8970,8970,0
|
|
20240513,155400,80880890,8970,8970,8970,8970,0
|
|
20240513,155300,80880890,8970,8970,8970,8970,0
|
|
20240513,155200,80880890,8970,8970,8970,8970,0
|
|
20240513,155100,80880890,8970,8970,8970,8970,0
|
|
20240513,155000,80880890,8970,8970,8970,8970,0
|
|
20240513,154900,80880890,8970,8970,8970,8970,0
|
|
20240513,154800,80880890,8970,8970,8970,8970,0
|
|
20240513,154700,80880890,8970,8970,8970,8970,0
|
|
20240513,154600,80880890,8970,8970,8970,8970,0
|
|
20240513,154500,80880890,8970,8970,8970,8970,0
|
|
20240513,154400,80880890,8970,8970,8970,8970,0
|
|
20240513,154300,80880890,8970,8970,8970,8970,0
|
|
20240513,154200,80880890,8970,8970,8970,8970,0
|
|
20240513,154100,80880890,8970,8970,8970,8970,0
|
|
20240513,154000,80880890,8970,8970,8970,8970,0
|
|
20240513,153900,80880890,8970,8970,8970,8970,0
|
|
20240513,153800,80880890,8970,8970,8970,8970,70
|
|
20240513,153700,80880890,8970,8970,8970,8970,0
|
|
20240513,153600,80880890,8970,8970,8970,8970,0
|
|
20240513,153500,80880890,8970,8970,8970,8970,0
|
|
20240513,153400,80880890,8970,8970,8970,8970,0
|
|
20240513,153300,80880890,8970,8970,8970,8970,0
|
|
20240513,153200,80880890,8970,8970,8970,8970,0
|
|
20240513,153100,80880890,8970,8970,8970,8970,0
|
|
20240513,153000,80880890,8970,8970,8970,8970,70
|
|
20240513,152900,80252990,8980,8980,8980,8980,0
|
|
20240513,152800,80252990,8980,8980,8980,8980,0
|
|
20240513,152700,80252990,8980,8980,8980,8980,0
|
|
20240513,152600,80252990,8980,8980,8980,8980,0
|
|
20240513,152500,80252990,8980,8980,8980,8980,0
|
|
20240513,152400,80252990,8980,8980,8980,8980,0
|
|
20240513,152300,80252990,8980,8980,8980,8980,0
|
|
20240513,152200,80252990,8980,8980,8980,8980,0
|
|
20240513,152100,80252990,8980,8980,8980,8980,0
|
|
20240513,152000,80252990,8980,8980,8980,8980,0
|
|
20240513,151900,80252990,8980,8980,8980,8980,0
|
|
20240513,151800,80252990,8980,8980,8980,8980,0
|
|
20240513,151700,80252990,8980,8980,8980,8980,0
|
|
20240513,151600,80252990,8980,8980,8980,8980,0
|
|
20240513,151500,80252990,8980,8980,8980,8980,120
|
|
20240513,151400,79175390,8980,8990,8990,8980,14
|
|
20240513,151300,79049620,8980,8980,8980,8980,300
|
|
20240513,151200,76355620,8990,8990,8990,8990,0
|
|
20240513,151100,76355620,8990,8990,8990,8990,0
|
|
20240513,151000,76355620,8990,8980,8990,8980,51
|
|
20240513,150900,75897140,8990,8990,8990,8990,1
|
|
20240513,150800,75888150,9000,9000,9000,9000,0
|
|
20240513,150700,75888150,9000,9000,9000,9000,34
|
|
20240513,150600,75582150,8990,8990,8990,8990,31
|
|
20240513,150500,75303460,8990,8990,8990,8990,1
|
|
20240513,150400,75294470,8990,8990,8990,8990,2
|
|
20240513,150300,75276490,8990,8990,8990,8990,0
|
|
20240513,150200,75276490,8990,8990,8990,8990,2
|
|
20240513,150100,75258510,9000,9000,9000,9000,0
|
|
20240513,150000,75258510,9000,9000,9000,9000,0
|
|
20240513,145900,75258510,9000,9000,9000,9000,0
|
|
20240513,145800,75258510,9000,9000,9000,9000,1
|
|
20240513,145700,75249510,8980,8980,8980,8980,585
|
|
20240513,145600,69996210,9000,9000,9000,9000,1
|
|
20240513,145500,69987210,9000,8980,9000,8980,3
|
|
20240513,145400,69960250,8980,8980,8980,8980,225
|
|
20240513,145300,67939750,8980,8980,8980,8980,0
|
|
20240513,145200,67939750,8980,8980,8980,8980,0
|
|
20240513,145100,67939750,8980,8980,8980,8980,0
|
|
20240513,145000,67939750,8980,8980,8980,8980,0
|
|
20240513,144900,67939750,8980,8980,8980,8980,0
|
|
20240513,144800,67939750,8980,8980,8980,8980,0
|
|
20240513,144700,67939750,8980,8980,8980,8980,340
|
|
20240513,144600,64886550,8980,8980,8980,8980,0
|
|
20240513,144500,64886550,8980,8980,8980,8980,0
|
|
20240513,144400,64886550,8980,8980,8980,8980,0
|
|
20240513,144300,64886550,8980,8980,8980,8980,0
|
|
20240513,144200,64886550,8980,8980,8980,8980,0
|
|
20240513,144100,64886550,8980,8980,8980,8980,0
|
|
20240513,144000,64886550,8980,8980,8980,8980,0
|
|
20240513,143900,64886550,8980,8980,8980,8980,0
|
|
20240513,143800,64886550,8980,8980,8980,8980,0
|
|
20240513,143700,64886550,8980,8980,8980,8980,1000
|
|
20240513,143600,55906550,8980,8980,8980,8980,40
|
|
20240513,143500,55547350,8980,8980,8980,8980,0
|
|
20240513,143400,55547350,8980,8980,8980,8980,0
|
|
20240513,143300,55547350,8980,8980,8980,8980,0
|
|
20240513,143200,55547350,8980,8980,8980,8980,0
|
|
20240513,143100,55547350,8980,8980,8980,8980,0
|
|
20240513,143000,55547350,8980,8980,8980,8980,0
|
|
20240513,142900,55547350,8980,8980,8980,8980,304
|
|
20240513,142800,52817430,8990,8990,8990,8990,0
|
|
20240513,142700,52817430,8990,8990,8990,8990,0
|
|
20240513,142600,52817430,8990,8990,8990,8990,0
|
|
20240513,142500,52817430,8990,8990,8990,8990,0
|
|
20240513,142400,52817430,8990,8990,8990,8990,0
|
|
20240513,142300,52817430,8990,8990,8990,8990,0
|
|
20240513,142200,52817430,8990,8990,8990,8990,0
|
|
20240513,142100,52817430,8990,8990,8990,8990,0
|
|
20240513,142000,52817430,8990,8990,8990,8990,0
|
|
20240513,141900,52817430,8990,9000,9000,8990,6
|
|
20240513,141800,52763470,9000,9000,9000,9000,0
|
|
20240513,141700,52763470,9000,9000,9000,9000,0
|
|
20240513,141600,52763470,9000,9000,9000,9000,0
|
|
20240513,141500,52763470,9000,9000,9000,9000,0
|
|
20240513,141400,52763470,9000,9000,9000,9000,0
|
|
20240513,141300,52763470,9000,9000,9000,9000,0
|
|
20240513,141200,52763470,9000,9000,9000,9000,0
|
|
20240513,141100,52763470,9000,9000,9000,9000,0
|
|
20240513,141000,52763470,9000,9000,9000,9000,0
|
|
20240513,140900,52763470,9000,9000,9000,9000,0
|
|
20240513,140800,52763470,9000,9000,9000,9000,0
|
|
20240513,140700,52763470,9000,9000,9000,9000,0
|
|
20240513,140600,52763470,9000,9000,9000,9000,0
|
|
20240513,140500,52763470,9000,9000,9000,9000,0
|
|
20240513,140400,52763470,9000,9000,9000,9000,0
|
|
20240513,140300,52763470,9000,9000,9000,9000,0
|
|
20240513,140200,52763470,9000,9000,9000,9000,0
|
|
20240513,140100,52763470,9000,9000,9000,9000,1
|
|
20240513,140000,52754470,8980,8980,8980,8980,0
|
|
20240513,135900,52754470,8980,8980,8980,8980,0
|
|
20240513,135800,52754470,8980,8980,8980,8980,11
|
|
20240513,135700,52655690,8980,8980,8980,8980,0
|
|
20240513,135600,52655690,8980,8980,8980,8980,0
|
|
20240513,135500,52655690,8980,8980,8980,8980,0
|
|
20240513,135400,52655690,8980,8980,8980,8980,0
|
|
20240513,135300,52655690,8980,8980,8980,8980,0
|
|
20240513,135200,52655690,8980,8980,8980,8980,0
|
|
20240513,135100,52655690,8980,8980,8980,8980,0
|
|
20240513,135000,52655690,8980,8980,8980,8980,0
|
|
20240513,134900,52655690,8980,8980,8980,8980,0
|
|
20240513,134800,52655690,8980,8990,8990,8980,420
|
|
20240513,134700,48884080,8980,8980,8980,8980,0
|
|
20240513,134600,48884080,8980,8980,8980,8980,0
|
|
20240513,134500,48884080,8980,8980,8980,8980,0
|
|
20240513,134400,48884080,8980,8980,8980,8980,0
|
|
20240513,134300,48884080,8980,8980,8980,8980,0
|
|
20240513,134200,48884080,8980,8980,8980,8980,0
|
|
20240513,134100,48884080,8980,8980,8980,8980,0
|
|
20240513,134000,48884080,8980,8980,8980,8980,0
|
|
20240513,133900,48884080,8980,8980,8980,8980,0
|
|
20240513,133800,48884080,8980,8980,8980,8980,1
|
|
20240513,133700,48875100,8980,8990,8990,8980,33
|
|
20240513,133600,48578750,8980,8980,8980,8980,210
|
|
20240513,133500,46692950,8980,8980,8980,8980,315
|
|
20240513,133400,43864250,8980,8980,8980,8980,0
|
|
20240513,133300,43864250,8980,8980,8980,8980,0
|
|
20240513,133200,43864250,8980,8980,8980,8980,0
|
|
20240513,133100,43864250,8980,8980,8980,8980,0
|
|
20240513,133000,43864250,8980,8980,8980,8980,99
|
|
20240513,132900,42975230,8980,8980,8980,8980,0
|
|
20240513,132800,42975230,8980,8980,8980,8980,0
|
|
20240513,132700,42975230,8980,8980,8980,8980,0
|
|
20240513,132600,42975230,8980,8980,8980,8980,0
|
|
20240513,132500,42975230,8980,8980,8980,8980,0
|
|
20240513,132400,42975230,8980,8980,8980,8980,0
|
|
20240513,132300,42975230,8980,8980,8980,8980,0
|
|
20240513,132200,42975230,8980,8980,8980,8980,7
|
|
20240513,132100,42912370,8980,8980,8980,8980,0
|
|
20240513,132000,42912370,8980,8980,8980,8980,0
|
|
20240513,131900,42912370,8980,8980,8980,8980,0
|
|
20240513,131800,42912370,8980,8980,8980,8980,0
|
|
20240513,131700,42912370,8980,8980,8980,8980,0
|
|
20240513,131600,42912370,8980,8980,8980,8980,28
|
|
20240513,131500,42660930,8980,8980,8980,8980,0
|
|
20240513,131400,42660930,8980,8980,8980,8980,0
|
|
20240513,131300,42660930,8980,8980,8980,8980,0
|
|
20240513,131200,42660930,8980,8980,8980,8980,2
|
|
20240513,131100,42642970,8980,8980,8980,8980,34
|
|
20240513,131000,42337650,8980,8980,8980,8980,30
|
|
20240513,130900,42068250,8980,8980,8980,8980,28
|
|
20240513,130800,41816810,8980,8990,8990,8980,413
|
|
20240513,130700,38106940,8990,8990,8990,8990,0
|
|
20240513,130600,38106940,8990,8990,8990,8990,17
|
|
20240513,130500,37954110,8990,8990,8990,8990,0
|
|
20240513,130400,37954110,8990,8990,8990,8990,0
|
|
20240513,130300,37954110,8990,8990,8990,8990,0
|
|
20240513,130200,37954110,8990,8990,8990,8990,0
|
|
20240513,130100,37954110,8990,8990,8990,8990,0
|
|
20240513,130000,37954110,8990,8990,8990,8990,0
|
|
20240513,125900,37954110,8990,8990,8990,8990,69
|
|
20240513,125800,37333800,9000,9000,9000,9000,355
|
|
20240513,125700,34138800,9010,9010,9010,9010,0
|
|
20240513,125600,34138800,9010,9010,9010,9010,0
|
|
20240513,125500,34138800,9010,9010,9010,9010,27
|
|
20240513,125400,33895530,9010,9010,9010,9010,0
|
|
20240513,125300,33895530,9010,9010,9010,9010,0
|
|
20240513,125200,33895530,9010,9010,9010,9010,0
|
|
20240513,125100,33895530,9010,9010,9010,9010,0
|
|
20240513,125000,33895530,9010,9010,9010,9010,11
|
|
20240513,124900,33796420,9010,9010,9010,9010,0
|
|
20240513,124800,33796420,9010,9010,9010,9010,0
|
|
20240513,124700,33796420,9010,9010,9010,9010,0
|
|
20240513,124600,33796420,9010,9010,9010,9010,0
|
|
20240513,124500,33796420,9010,9020,9020,9010,2
|
|
20240513,124400,33778390,9000,9010,9010,9000,105
|
|
20240513,124300,32833340,9000,9000,9000,9000,0
|
|
20240513,124200,32833340,9000,9000,9000,9000,0
|
|
20240513,124100,32833340,9000,9000,9000,9000,0
|
|
20240513,124000,32833340,9000,9000,9000,9000,3
|
|
20240513,123900,32806340,9000,9000,9000,9000,0
|
|
20240513,123800,32806340,9000,9000,9000,9000,78
|
|
20240513,123700,32104340,9000,9000,9000,9000,467
|
|
20240513,123600,27901340,9010,9010,9010,9010,0
|
|
20240513,123500,27901340,9010,9010,9010,9010,2
|
|
20240513,123400,27883320,9010,9010,9010,9010,0
|
|
20240513,123300,27883320,9010,9010,9010,9010,0
|
|
20240513,123200,27883320,9010,9010,9010,9010,10
|
|
20240513,123100,27793220,9020,9020,9020,9020,10
|
|
20240513,123000,27703020,9030,9030,9030,9030,0
|
|
20240513,122900,27703020,9030,9030,9030,9030,0
|
|
20240513,122800,27703020,9030,9030,9030,9030,0
|
|
20240513,122700,27703020,9030,9030,9030,9030,0
|
|
20240513,122600,27703020,9030,9030,9030,9030,0
|
|
20240513,122500,27703020,9030,9030,9030,9030,0
|
|
20240513,122400,27703020,9030,9030,9030,9030,0
|
|
20240513,122300,27703020,9030,9030,9030,9030,0
|
|
20240513,122200,27703020,9030,9030,9030,9030,0
|
|
20240513,122100,27703020,9030,9030,9030,9030,0
|
|
20240513,122000,27703020,9030,9030,9030,9030,0
|
|
20240513,121900,27703020,9030,9030,9030,9030,0
|
|
20240513,121800,27703020,9030,9030,9030,9030,0
|
|
20240513,121700,27703020,9030,9030,9030,9030,0
|
|
20240513,121600,27703020,9030,9030,9030,9030,0
|
|
20240513,121500,27703020,9030,9030,9030,9030,0
|
|
20240513,121400,27703020,9030,9030,9030,9030,0
|
|
20240513,121300,27703020,9030,9030,9030,9030,0
|
|
20240513,121200,27703020,9030,9030,9030,9030,0
|
|
20240513,121100,27703020,9030,9030,9030,9030,0
|
|
20240513,121000,27703020,9030,9030,9030,9030,0
|
|
20240513,120900,27703020,9030,9030,9030,9030,0
|
|
20240513,120800,27703020,9030,9030,9030,9030,0
|
|
20240513,120700,27703020,9030,9030,9030,9030,1
|
|
20240513,120600,27693990,9000,9000,9000,9000,386
|
|
20240513,120500,24219990,9000,9000,9000,9000,0
|
|
20240513,120400,24219990,9000,9000,9000,9000,0
|
|
20240513,120300,24219990,9000,9000,9000,9000,8
|
|
20240513,120200,24147990,9000,9000,9000,9000,200
|
|
20240513,120100,22347990,9010,9010,9010,9010,92
|
|
20240513,120000,21519070,9010,9010,9010,9010,0
|
|
20240513,115900,21519070,9010,9010,9010,9010,106
|
|
20240513,115800,20564010,9010,9010,9010,9010,0
|
|
20240513,115700,20564010,9010,9010,9010,9010,1
|
|
20240513,115600,20555000,9010,9010,9010,9010,0
|
|
20240513,115500,20555000,9010,9010,9010,9010,0
|
|
20240513,115400,20555000,9010,9010,9010,9010,0
|
|
20240513,115300,20555000,9010,9010,9010,9010,0
|
|
20240513,115200,20555000,9010,9010,9010,9010,40
|
|
20240513,115100,20194600,9010,9010,9010,9010,0
|
|
20240513,115000,20194600,9010,9010,9010,9010,0
|
|
20240513,114900,20194600,9010,9010,9010,9010,0
|
|
20240513,114800,20194600,9010,9010,9010,9010,0
|
|
20240513,114700,20194600,9010,9010,9010,9010,0
|
|
20240513,114600,20194600,9010,9010,9010,9010,0
|
|
20240513,114500,20194600,9010,9010,9010,9010,0
|
|
20240513,114400,20194600,9010,9010,9010,9010,0
|
|
20240513,114300,20194600,9010,9010,9010,9010,0
|
|
20240513,114200,20194600,9010,9010,9010,9010,59
|
|
20240513,114100,19663010,9010,9010,9010,9010,0
|
|
20240513,114000,19663010,9010,9010,9010,9010,0
|
|
20240513,113900,19663010,9010,9010,9010,9010,0
|
|
20240513,113800,19663010,9010,9010,9010,9010,0
|
|
20240513,113700,19663010,9010,9010,9010,9010,0
|
|
20240513,113600,19663010,9010,9010,9010,9010,0
|
|
20240513,113500,19663010,9010,9010,9010,9010,0
|
|
20240513,113400,19663010,9010,9010,9010,9010,0
|
|
20240513,113300,19663010,9010,9010,9010,9010,0
|
|
20240513,113200,19663010,9010,9010,9010,9010,0
|
|
20240513,113100,19663010,9010,9010,9010,9010,0
|
|
20240513,113000,19663010,9010,9010,9010,9010,0
|
|
20240513,112900,19663010,9010,9010,9010,9010,0
|
|
20240513,112800,19663010,9010,9010,9010,9010,0
|
|
20240513,112700,19663010,9010,9010,9010,9010,0
|
|
20240513,112600,19663010,9010,9010,9010,9010,13
|
|
20240513,112500,19545880,9010,9010,9010,9010,0
|
|
20240513,112400,19545880,9010,9010,9010,9010,5
|
|
20240513,112300,19500830,9000,9000,9000,9000,0
|
|
20240513,112200,19500830,9000,9000,9000,9000,0
|
|
20240513,112100,19500830,9000,9000,9000,9000,25
|
|
20240513,112000,19275830,9010,9010,9010,9010,10
|
|
20240513,111900,19185730,9000,9000,9000,9000,0
|
|
20240513,111800,19185730,9000,9000,9000,9000,0
|
|
20240513,111700,19185730,9000,9000,9000,9000,200
|
|
20240513,111600,17385730,9000,9000,9000,9000,79
|
|
20240513,111500,16674730,9010,9010,9010,9010,0
|
|
20240513,111400,16674730,9010,9010,9010,9010,0
|
|
20240513,111300,16674730,9010,9010,9010,9010,1
|
|
20240513,111200,16665720,9010,9010,9010,9010,1
|
|
20240513,111100,16656710,9000,9000,9000,9000,0
|
|
20240513,111000,16656710,9000,9000,9000,9000,0
|
|
20240513,110900,16656710,9000,9000,9000,9000,20
|
|
20240513,110800,16476710,9010,9010,9010,9010,0
|
|
20240513,110700,16476710,9010,9010,9010,9010,0
|
|
20240513,110600,16476710,9010,9010,9010,9010,1
|
|
20240513,110500,16467700,9000,9000,9000,9000,0
|
|
20240513,110400,16467700,9000,9000,9000,9000,0
|
|
20240513,110300,16467700,9000,9000,9000,9000,230
|
|
20240513,110200,14397700,9010,9010,9010,9010,0
|
|
20240513,110100,14397700,9010,9010,9010,9010,15
|
|
20240513,110000,14262550,9010,9010,9010,9010,1
|
|
20240513,105900,14253540,9010,9010,9010,9010,0
|
|
20240513,105800,14253540,9010,9010,9010,9010,0
|
|
20240513,105700,14253540,9010,9010,9010,9010,0
|
|
20240513,105600,14253540,9010,9010,9010,9010,0
|
|
20240513,105500,14253540,9010,9010,9010,9010,1
|
|
20240513,105400,14244530,9000,9000,9000,9000,150
|
|
20240513,105300,12894530,9010,9010,9010,9010,1
|
|
20240513,105200,12885520,9010,9010,9010,9010,358
|
|
20240513,105100,9659940,9010,9010,9010,9010,0
|
|
20240513,105000,9659940,9010,9020,9020,9010,126
|
|
20240513,104900,8523550,9030,9030,9030,9030,0
|
|
20240513,104800,8523550,9030,9030,9030,9030,0
|
|
20240513,104700,8523550,9030,9030,9030,9030,0
|
|
20240513,104600,8523550,9030,9030,9030,9030,0
|
|
20240513,104500,8523550,9030,9030,9030,9030,25
|
|
20240513,104400,8297800,9040,9040,9040,9040,0
|
|
20240513,104300,8297800,9040,9040,9040,9040,0
|
|
20240513,104200,8297800,9040,9040,9040,9040,0
|
|
20240513,104100,8297800,9040,9040,9040,9040,0
|
|
20240513,104000,8297800,9040,9040,9040,9040,0
|
|
20240513,103900,8297800,9040,9040,9040,9040,0
|
|
20240513,103800,8297800,9040,9040,9040,9040,1
|
|
20240513,103700,8288760,9040,9040,9040,9040,0
|
|
20240513,103600,8288760,9040,9040,9040,9040,0
|
|
20240513,103500,8288760,9040,9040,9040,9040,0
|
|
20240513,103400,8288760,9040,9040,9040,9040,0
|
|
20240513,103300,8288760,9040,9040,9040,9040,0
|
|
20240513,103200,8288760,9040,9040,9040,9040,0
|
|
20240513,103100,8288760,9040,9040,9040,9040,0
|
|
20240513,103000,8288760,9040,9040,9040,9040,0
|
|
20240513,102900,8288760,9040,9040,9040,9040,0
|
|
20240513,102800,8288760,9040,9040,9040,9040,0
|
|
20240513,102700,8288760,9040,9040,9040,9040,0
|
|
20240513,102600,8288760,9040,9100,9100,9040,12
|
|
20240513,102500,8180100,9050,9050,9050,9050,0
|
|
20240513,102400,8180100,9050,9050,9050,9050,0
|
|
20240513,102300,8180100,9050,9050,9050,9050,0
|
|
20240513,102200,8180100,9050,9050,9050,9050,0
|
|
20240513,102100,8180100,9050,9050,9050,9050,0
|
|
20240513,102000,8180100,9050,9050,9050,9050,0
|
|
20240513,101900,8180100,9050,9050,9050,9050,0
|
|
20240513,101800,8180100,9050,9050,9050,9050,0
|
|
20240513,101700,8180100,9050,9050,9050,9050,0
|
|
20240513,101600,8180100,9050,9050,9050,9050,0
|
|
20240513,101500,8180100,9050,9110,9110,9050,6
|
|
20240513,101400,8125740,9110,9110,9110,9110,0
|
|
20240513,101300,8125740,9110,9110,9110,9110,0
|
|
20240513,101200,8125740,9110,9110,9110,9110,0
|
|
20240513,101100,8125740,9110,9110,9110,9110,0
|
|
20240513,101000,8125740,9110,9110,9110,9110,2
|
|
20240513,100900,8107520,9110,9110,9110,9110,0
|
|
20240513,100800,8107520,9110,9110,9110,9110,0
|
|
20240513,100700,8107520,9110,9110,9110,9110,0
|
|
20240513,100600,8107520,9110,9110,9110,9110,0
|
|
20240513,100500,8107520,9110,9110,9110,9110,0
|
|
20240513,100400,8107520,9110,9110,9110,9110,0
|
|
20240513,100300,8107520,9110,9110,9110,9110,0
|
|
20240513,100200,8107520,9110,9110,9110,9110,1
|
|
20240513,100100,8098410,9110,9110,9110,9110,1
|
|
20240513,100000,8089300,9110,9110,9110,9110,0
|
|
20240513,095900,8089300,9110,9110,9110,9110,0
|
|
20240513,095800,8089300,9110,9110,9110,9110,0
|
|
20240513,095700,8089300,9110,9110,9110,9110,0
|
|
20240513,095600,8089300,9110,9100,9110,9100,15
|
|
20240513,095500,7952790,9010,9010,9010,9010,0
|
|
20240513,095400,7952790,9010,9050,9050,9010,215
|
|
20240513,095300,6014720,9110,9110,9110,9110,0
|
|
20240513,095200,6014720,9110,9110,9110,9110,0
|
|
20240513,095100,6014720,9110,9060,9110,9060,14
|
|
20240513,095000,5887710,9020,9020,9020,9020,0
|
|
20240513,094900,5887710,9020,9020,9020,9020,0
|
|
20240513,094800,5887710,9020,9020,9020,9020,0
|
|
20240513,094700,5887710,9020,9020,9020,9020,0
|
|
20240513,094600,5887710,9020,9020,9020,9020,92
|
|
20240513,094500,5057870,9020,9020,9020,9020,0
|
|
20240513,094400,5057870,9020,9050,9050,9020,100
|
|
20240513,094300,4155240,9110,9110,9110,9110,0
|
|
20240513,094200,4155240,9110,9110,9110,9110,0
|
|
20240513,094100,4155240,9110,9110,9110,9110,0
|
|
20240513,094000,4155240,9110,9110,9110,9110,0
|
|
20240513,093900,4155240,9110,9110,9110,9110,9
|
|
20240513,093800,4073250,9050,9050,9050,9050,9
|
|
20240513,093700,3991800,9120,9120,9120,9120,0
|
|
20240513,093600,3991800,9120,9120,9120,9120,0
|
|
20240513,093500,3991800,9120,9120,9120,9120,0
|
|
20240513,093400,3991800,9120,9120,9120,9120,0
|
|
20240513,093300,3991800,9120,9120,9120,9120,0
|
|
20240513,093200,3991800,9120,9120,9120,9120,0
|
|
20240513,093100,3991800,9120,9120,9120,9120,0
|
|
20240513,093000,3991800,9120,9120,9120,9120,50
|
|
20240513,092900,3535800,9120,9120,9120,9120,0
|
|
20240513,092800,3535800,9120,9120,9120,9120,0
|
|
20240513,092700,3535800,9120,9120,9120,9120,0
|
|
20240513,092600,3535800,9120,9120,9120,9120,0
|
|
20240513,092500,3535800,9120,9120,9120,9120,0
|
|
20240513,092400,3535800,9120,9120,9120,9120,1
|
|
20240513,092300,3526680,9020,9020,9020,9020,0
|
|
20240513,092200,3526680,9020,9020,9020,9020,0
|
|
20240513,092100,3526680,9020,9020,9020,9020,70
|
|
20240513,092000,2895280,9020,9020,9020,9020,0
|
|
20240513,091900,2895280,9020,9060,9060,9020,200
|
|
20240513,091800,1088540,9130,9130,9130,9130,0
|
|
20240513,091700,1088540,9130,9130,9130,9130,0
|
|
20240513,091600,1088540,9130,9100,9130,9100,2
|
|
20240513,091500,1070310,9100,9100,9100,9100,1
|
|
20240513,091400,1061210,9040,9060,9060,9040,53
|
|
20240513,091300,581730,9060,9060,9060,9060,0
|
|
20240513,091200,581730,9060,9060,9060,9060,0
|
|
20240513,091100,581730,9060,9060,9060,9060,0
|
|
20240513,091000,581730,9060,9060,9060,9060,0
|
|
20240513,090900,581730,9060,9060,9060,9060,0
|
|
20240513,090800,581730,9060,9060,9060,9060,0
|
|
20240513,090700,581730,9060,9060,9060,9060,0
|
|
20240513,090600,581730,9060,9060,9060,9060,4
|
|
20240513,090500,545490,9060,9060,9060,9060,0
|
|
20240513,090400,545490,9060,9070,9070,9060,13
|
|
20240513,090300,427700,9100,9100,9100,9100,0
|
|
20240513,090200,427700,9100,9100,9100,9100,47
|
|
20240513,090100,0,9100,9100,9100,9100,0
|
|
20240513,090000,0,9100,9100,9100,9100,0
|