703 lines
36 KiB
CSV
703 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,204000,226923340,12210,12210,12210,12210,438
|
|
20240508,203900,226923340,12210,12210,12210,12210,0
|
|
20240508,203800,226923340,12210,12210,12210,12210,0
|
|
20240508,203700,226923340,12210,12210,12210,12210,0
|
|
20240508,203600,226923340,12210,12210,12210,12210,0
|
|
20240508,203500,226923340,12210,12210,12210,12210,0
|
|
20240508,203400,226923340,12210,12210,12210,12210,0
|
|
20240508,203300,226923340,12210,12210,12210,12210,0
|
|
20240508,203200,226923340,12210,12210,12210,12210,0
|
|
20240508,203100,226923340,12210,12210,12210,12210,0
|
|
20240508,203000,226923340,12210,12210,12210,12210,0
|
|
20240508,202900,226923340,12210,12210,12210,12210,0
|
|
20240508,202800,226923340,12210,12210,12210,12210,0
|
|
20240508,202700,226923340,12210,12210,12210,12210,0
|
|
20240508,202600,226923340,12210,12210,12210,12210,0
|
|
20240508,202500,226923340,12210,12210,12210,12210,0
|
|
20240508,202400,226923340,12210,12210,12210,12210,0
|
|
20240508,202300,226923340,12210,12210,12210,12210,0
|
|
20240508,202200,226923340,12210,12210,12210,12210,0
|
|
20240508,202100,226923340,12210,12210,12210,12210,0
|
|
20240508,202000,226923340,12210,12210,12210,12210,0
|
|
20240508,201900,226923340,12210,12210,12210,12210,0
|
|
20240508,201800,226923340,12210,12210,12210,12210,0
|
|
20240508,201700,226923340,12210,12210,12210,12210,0
|
|
20240508,201600,226923340,12210,12210,12210,12210,0
|
|
20240508,201500,226923340,12210,12210,12210,12210,0
|
|
20240508,201400,226923340,12210,12210,12210,12210,0
|
|
20240508,201300,226923340,12210,12210,12210,12210,0
|
|
20240508,201200,226923340,12210,12210,12210,12210,0
|
|
20240508,201100,226923340,12210,12210,12210,12210,0
|
|
20240508,201000,226923340,12210,12210,12210,12210,438
|
|
20240508,200900,226923340,12210,12210,12210,12210,0
|
|
20240508,200800,226923340,12210,12210,12210,12210,0
|
|
20240508,200700,226923340,12210,12210,12210,12210,0
|
|
20240508,200600,226923340,12210,12210,12210,12210,0
|
|
20240508,200500,226923340,12210,12210,12210,12210,0
|
|
20240508,200400,226923340,12210,12210,12210,12210,0
|
|
20240508,200300,226923340,12210,12210,12210,12210,0
|
|
20240508,200200,226923340,12210,12210,12210,12210,0
|
|
20240508,200100,226923340,12210,12210,12210,12210,0
|
|
20240508,200000,226923340,12210,12210,12210,12210,0
|
|
20240508,195900,226923340,12210,12210,12210,12210,0
|
|
20240508,195800,226923340,12210,12210,12210,12210,0
|
|
20240508,195700,226923340,12210,12210,12210,12210,0
|
|
20240508,195600,226923340,12210,12210,12210,12210,0
|
|
20240508,195500,226923340,12210,12210,12210,12210,0
|
|
20240508,195400,226923340,12210,12210,12210,12210,0
|
|
20240508,195300,226923340,12210,12210,12210,12210,0
|
|
20240508,195200,226923340,12210,12210,12210,12210,0
|
|
20240508,195100,226923340,12210,12210,12210,12210,0
|
|
20240508,195000,226923340,12210,12210,12210,12210,0
|
|
20240508,194900,226923340,12210,12210,12210,12210,0
|
|
20240508,194800,226923340,12210,12210,12210,12210,0
|
|
20240508,194700,226923340,12210,12210,12210,12210,0
|
|
20240508,194600,226923340,12210,12210,12210,12210,0
|
|
20240508,194500,226923340,12210,12210,12210,12210,0
|
|
20240508,194400,226923340,12210,12210,12210,12210,0
|
|
20240508,194300,226923340,12210,12210,12210,12210,0
|
|
20240508,194200,226923340,12210,12210,12210,12210,0
|
|
20240508,194100,226923340,12210,12210,12210,12210,0
|
|
20240508,194000,226923340,12210,12210,12210,12210,438
|
|
20240508,193900,226923340,12210,12210,12210,12210,0
|
|
20240508,193800,226923340,12210,12210,12210,12210,0
|
|
20240508,193700,226923340,12210,12210,12210,12210,0
|
|
20240508,193600,226923340,12210,12210,12210,12210,0
|
|
20240508,193500,226923340,12210,12210,12210,12210,0
|
|
20240508,193400,226923340,12210,12210,12210,12210,0
|
|
20240508,193300,226923340,12210,12210,12210,12210,0
|
|
20240508,193200,226923340,12210,12210,12210,12210,0
|
|
20240508,193100,226923340,12210,12210,12210,12210,0
|
|
20240508,193000,226923340,12210,12210,12210,12210,0
|
|
20240508,192900,226923340,12210,12210,12210,12210,0
|
|
20240508,192800,226923340,12210,12210,12210,12210,0
|
|
20240508,192700,226923340,12210,12210,12210,12210,0
|
|
20240508,192600,226923340,12210,12210,12210,12210,0
|
|
20240508,192500,226923340,12210,12210,12210,12210,0
|
|
20240508,192400,226923340,12210,12210,12210,12210,0
|
|
20240508,192300,226923340,12210,12210,12210,12210,0
|
|
20240508,192200,226923340,12210,12210,12210,12210,0
|
|
20240508,192100,226923340,12210,12210,12210,12210,0
|
|
20240508,192000,226923340,12210,12210,12210,12210,0
|
|
20240508,191900,226923340,12210,12210,12210,12210,0
|
|
20240508,191800,226923340,12210,12210,12210,12210,0
|
|
20240508,191700,226923340,12210,12210,12210,12210,0
|
|
20240508,191600,226923340,12210,12210,12210,12210,0
|
|
20240508,191500,226923340,12210,12210,12210,12210,0
|
|
20240508,191400,226923340,12210,12210,12210,12210,0
|
|
20240508,191300,226923340,12210,12210,12210,12210,0
|
|
20240508,191200,226923340,12210,12210,12210,12210,0
|
|
20240508,191100,226923340,12210,12210,12210,12210,0
|
|
20240508,191000,226923340,12210,12210,12210,12210,438
|
|
20240508,190900,226923340,12210,12210,12210,12210,0
|
|
20240508,190800,226923340,12210,12210,12210,12210,0
|
|
20240508,190700,226923340,12210,12210,12210,12210,0
|
|
20240508,190600,226923340,12210,12210,12210,12210,0
|
|
20240508,190500,226923340,12210,12210,12210,12210,0
|
|
20240508,190400,226923340,12210,12210,12210,12210,0
|
|
20240508,190300,226923340,12210,12210,12210,12210,0
|
|
20240508,190200,226923340,12210,12210,12210,12210,0
|
|
20240508,190100,226923340,12210,12210,12210,12210,0
|
|
20240508,190000,226923340,12210,12210,12210,12210,0
|
|
20240508,185900,226923340,12210,12210,12210,12210,0
|
|
20240508,185800,226923340,12210,12210,12210,12210,0
|
|
20240508,185700,226923340,12210,12210,12210,12210,0
|
|
20240508,185600,226923340,12210,12210,12210,12210,0
|
|
20240508,185500,226923340,12210,12210,12210,12210,0
|
|
20240508,185400,226923340,12210,12210,12210,12210,0
|
|
20240508,185300,226923340,12210,12210,12210,12210,0
|
|
20240508,185200,226923340,12210,12210,12210,12210,0
|
|
20240508,185100,226923340,12210,12210,12210,12210,0
|
|
20240508,185000,226923340,12210,12210,12210,12210,0
|
|
20240508,184900,226923340,12210,12210,12210,12210,0
|
|
20240508,184800,226923340,12210,12210,12210,12210,0
|
|
20240508,184700,226923340,12210,12210,12210,12210,0
|
|
20240508,184600,226923340,12210,12210,12210,12210,0
|
|
20240508,184500,226923340,12210,12210,12210,12210,0
|
|
20240508,184400,226923340,12210,12210,12210,12210,0
|
|
20240508,184300,226923340,12210,12210,12210,12210,0
|
|
20240508,184200,226923340,12210,12210,12210,12210,0
|
|
20240508,184100,226923340,12210,12210,12210,12210,0
|
|
20240508,184000,226923340,12210,12210,12210,12210,438
|
|
20240508,183900,226923340,12210,12210,12210,12210,0
|
|
20240508,183800,226923340,12210,12210,12210,12210,0
|
|
20240508,183700,226923340,12210,12210,12210,12210,0
|
|
20240508,183600,226923340,12210,12210,12210,12210,0
|
|
20240508,183500,226923340,12210,12210,12210,12210,0
|
|
20240508,183400,226923340,12210,12210,12210,12210,0
|
|
20240508,183300,226923340,12210,12210,12210,12210,0
|
|
20240508,183200,226923340,12210,12210,12210,12210,0
|
|
20240508,183100,226923340,12210,12210,12210,12210,0
|
|
20240508,183000,226923340,12210,12210,12210,12210,0
|
|
20240508,182900,226923340,12210,12210,12210,12210,0
|
|
20240508,182800,226923340,12210,12210,12210,12210,0
|
|
20240508,182700,226923340,12210,12210,12210,12210,0
|
|
20240508,182600,226923340,12210,12210,12210,12210,0
|
|
20240508,182500,226923340,12210,12210,12210,12210,0
|
|
20240508,182400,226923340,12210,12210,12210,12210,0
|
|
20240508,182300,226923340,12210,12210,12210,12210,0
|
|
20240508,182200,226923340,12210,12210,12210,12210,0
|
|
20240508,182100,226923340,12210,12210,12210,12210,0
|
|
20240508,182000,226923340,12210,12210,12210,12210,0
|
|
20240508,181900,226923340,12210,12210,12210,12210,0
|
|
20240508,181800,226923340,12210,12210,12210,12210,0
|
|
20240508,181700,226923340,12210,12210,12210,12210,0
|
|
20240508,181600,226923340,12210,12210,12210,12210,0
|
|
20240508,181500,226923340,12210,12210,12210,12210,0
|
|
20240508,181400,226923340,12210,12210,12210,12210,0
|
|
20240508,181300,226923340,12210,12210,12210,12210,0
|
|
20240508,181200,226923340,12210,12210,12210,12210,0
|
|
20240508,181100,226923340,12210,12210,12210,12210,0
|
|
20240508,181000,226923340,12210,12210,12210,12210,438
|
|
20240508,180900,226923340,12210,12210,12210,12210,0
|
|
20240508,180800,226923340,12210,12210,12210,12210,0
|
|
20240508,180700,226923340,12210,12210,12210,12210,0
|
|
20240508,180600,226923340,12210,12210,12210,12210,0
|
|
20240508,180500,226923340,12210,12210,12210,12210,0
|
|
20240508,180400,226923340,12210,12210,12210,12210,0
|
|
20240508,180300,226923340,12210,12210,12210,12210,0
|
|
20240508,180200,226923340,12210,12210,12210,12210,0
|
|
20240508,180100,226923340,12210,12210,12210,12210,0
|
|
20240508,180000,226923340,12210,12210,12210,12210,0
|
|
20240508,175900,226923340,12210,12210,12210,12210,0
|
|
20240508,175800,226923340,12210,12210,12210,12210,0
|
|
20240508,175700,226923340,12210,12210,12210,12210,0
|
|
20240508,175600,226923340,12210,12210,12210,12210,0
|
|
20240508,175500,226923340,12210,12210,12210,12210,0
|
|
20240508,175400,226923340,12210,12210,12210,12210,0
|
|
20240508,175300,226923340,12210,12210,12210,12210,0
|
|
20240508,175200,226923340,12210,12210,12210,12210,0
|
|
20240508,175100,226923340,12210,12210,12210,12210,0
|
|
20240508,175000,226923340,12210,12210,12210,12210,0
|
|
20240508,174900,226923340,12210,12210,12210,12210,0
|
|
20240508,174800,226923340,12210,12210,12210,12210,0
|
|
20240508,174700,226923340,12210,12210,12210,12210,0
|
|
20240508,174600,226923340,12210,12210,12210,12210,0
|
|
20240508,174500,226923340,12210,12210,12210,12210,0
|
|
20240508,174400,226923340,12210,12210,12210,12210,0
|
|
20240508,174300,226923340,12210,12210,12210,12210,0
|
|
20240508,174200,226923340,12210,12210,12210,12210,0
|
|
20240508,174100,226923340,12210,12210,12210,12210,0
|
|
20240508,174000,226923340,12210,12210,12210,12210,438
|
|
20240508,173900,226923340,12210,12210,12210,12210,0
|
|
20240508,173800,226923340,12210,12210,12210,12210,0
|
|
20240508,173700,226923340,12210,12210,12210,12210,0
|
|
20240508,173600,226923340,12210,12210,12210,12210,0
|
|
20240508,173500,226923340,12210,12210,12210,12210,0
|
|
20240508,173400,226923340,12210,12210,12210,12210,0
|
|
20240508,173300,226923340,12210,12210,12210,12210,0
|
|
20240508,173200,226923340,12210,12210,12210,12210,0
|
|
20240508,173100,226923340,12210,12210,12210,12210,0
|
|
20240508,173000,226923340,12210,12210,12210,12210,0
|
|
20240508,172900,226923340,12210,12210,12210,12210,0
|
|
20240508,172800,226923340,12210,12210,12210,12210,0
|
|
20240508,172700,226923340,12210,12210,12210,12210,0
|
|
20240508,172600,226923340,12210,12210,12210,12210,0
|
|
20240508,172500,226923340,12210,12210,12210,12210,0
|
|
20240508,172400,226923340,12210,12210,12210,12210,0
|
|
20240508,172300,226923340,12210,12210,12210,12210,0
|
|
20240508,172200,226923340,12210,12210,12210,12210,0
|
|
20240508,172100,226923340,12210,12210,12210,12210,0
|
|
20240508,172000,226923340,12210,12210,12210,12210,0
|
|
20240508,171900,226923340,12210,12210,12210,12210,0
|
|
20240508,171800,226923340,12210,12210,12210,12210,0
|
|
20240508,171700,226923340,12210,12210,12210,12210,0
|
|
20240508,171600,226923340,12210,12210,12210,12210,0
|
|
20240508,171500,226923340,12210,12210,12210,12210,0
|
|
20240508,171400,226923340,12210,12210,12210,12210,0
|
|
20240508,171300,226923340,12210,12210,12210,12210,0
|
|
20240508,171200,226923340,12210,12210,12210,12210,0
|
|
20240508,171100,226923340,12210,12210,12210,12210,0
|
|
20240508,171000,226923340,12210,12210,12210,12210,438
|
|
20240508,170900,226923340,12210,12210,12210,12210,0
|
|
20240508,170800,226923340,12210,12210,12210,12210,0
|
|
20240508,170700,226923340,12210,12210,12210,12210,0
|
|
20240508,170600,226923340,12210,12210,12210,12210,0
|
|
20240508,170500,226923340,12210,12210,12210,12210,0
|
|
20240508,170400,226923340,12210,12210,12210,12210,0
|
|
20240508,170300,226923340,12210,12210,12210,12210,0
|
|
20240508,170200,226923340,12210,12210,12210,12210,0
|
|
20240508,170100,226923340,12210,12210,12210,12210,0
|
|
20240508,170000,226923340,12210,12210,12210,12210,0
|
|
20240508,165900,226923340,12210,12210,12210,12210,0
|
|
20240508,165800,226923340,12210,12210,12210,12210,0
|
|
20240508,165700,226923340,12210,12210,12210,12210,0
|
|
20240508,165600,226923340,12210,12210,12210,12210,0
|
|
20240508,165500,226923340,12210,12210,12210,12210,0
|
|
20240508,165400,226923340,12210,12210,12210,12210,0
|
|
20240508,165300,226923340,12210,12210,12210,12210,0
|
|
20240508,165200,226923340,12210,12210,12210,12210,0
|
|
20240508,165100,226923340,12210,12210,12210,12210,0
|
|
20240508,165000,226923340,12210,12210,12210,12210,0
|
|
20240508,164900,226923340,12210,12210,12210,12210,0
|
|
20240508,164800,226923340,12210,12210,12210,12210,0
|
|
20240508,164700,226923340,12210,12210,12210,12210,0
|
|
20240508,164600,226923340,12210,12210,12210,12210,0
|
|
20240508,164500,226923340,12210,12210,12210,12210,0
|
|
20240508,164400,226923340,12210,12210,12210,12210,0
|
|
20240508,164300,226923340,12210,12210,12210,12210,0
|
|
20240508,164200,226923340,12210,12210,12210,12210,0
|
|
20240508,164100,226923340,12210,12210,12210,12210,0
|
|
20240508,164000,226923340,12210,12210,12210,12210,438
|
|
20240508,163900,226923340,12210,12210,12210,12210,0
|
|
20240508,163800,226923340,12210,12210,12210,12210,0
|
|
20240508,163700,226923340,12210,12210,12210,12210,0
|
|
20240508,163600,226923340,12210,12210,12210,12210,0
|
|
20240508,163500,226923340,12210,12210,12210,12210,0
|
|
20240508,163400,226923340,12210,12210,12210,12210,0
|
|
20240508,163300,226923340,12210,12210,12210,12210,0
|
|
20240508,163200,226923340,12210,12210,12210,12210,0
|
|
20240508,163100,226923340,12210,12210,12210,12210,0
|
|
20240508,163000,226923340,12210,12210,12210,12210,0
|
|
20240508,162900,226923340,12210,12210,12210,12210,0
|
|
20240508,162800,226923340,12210,12210,12210,12210,0
|
|
20240508,162700,226923340,12210,12210,12210,12210,0
|
|
20240508,162600,226923340,12210,12210,12210,12210,0
|
|
20240508,162500,226923340,12210,12210,12210,12210,0
|
|
20240508,162400,226923340,12210,12210,12210,12210,0
|
|
20240508,162300,226923340,12210,12210,12210,12210,0
|
|
20240508,162200,226923340,12210,12210,12210,12210,0
|
|
20240508,162100,226923340,12210,12210,12210,12210,0
|
|
20240508,162000,226923340,12210,12210,12210,12210,0
|
|
20240508,161900,226923340,12210,12210,12210,12210,0
|
|
20240508,161800,226923340,12210,12210,12210,12210,0
|
|
20240508,161700,226923340,12210,12210,12210,12210,0
|
|
20240508,161600,226923340,12210,12210,12210,12210,0
|
|
20240508,161500,226923340,12210,12210,12210,12210,0
|
|
20240508,161400,226923340,12210,12210,12210,12210,0
|
|
20240508,161300,226923340,12210,12210,12210,12210,0
|
|
20240508,161200,226923340,12210,12210,12210,12210,0
|
|
20240508,161100,226923340,12210,12210,12210,12210,0
|
|
20240508,161000,226923340,12210,12210,12210,12210,438
|
|
20240508,160900,226923340,12210,12210,12210,12210,0
|
|
20240508,160800,226923340,12210,12210,12210,12210,0
|
|
20240508,160700,226923340,12210,12210,12210,12210,0
|
|
20240508,160600,226923340,12210,12210,12210,12210,0
|
|
20240508,160500,226923340,12210,12210,12210,12210,0
|
|
20240508,160400,226923340,12210,12210,12210,12210,0
|
|
20240508,160300,226923340,12210,12210,12210,12210,0
|
|
20240508,160200,226923340,12210,12210,12210,12210,0
|
|
20240508,160100,226923340,12210,12210,12210,12210,0
|
|
20240508,160000,226923340,12210,12210,12210,12210,0
|
|
20240508,155900,226923340,12210,12210,12210,12210,0
|
|
20240508,155800,226923340,12210,12210,12210,12210,0
|
|
20240508,155700,226923340,12210,12210,12210,12210,0
|
|
20240508,155600,226923340,12210,12210,12210,12210,0
|
|
20240508,155500,226923340,12210,12210,12210,12210,0
|
|
20240508,155400,226923340,12210,12210,12210,12210,0
|
|
20240508,155300,226923340,12210,12210,12210,12210,0
|
|
20240508,155200,226923340,12210,12210,12210,12210,0
|
|
20240508,155100,226923340,12210,12210,12210,12210,0
|
|
20240508,155000,226923340,12210,12210,12210,12210,0
|
|
20240508,154900,226923340,12210,12210,12210,12210,0
|
|
20240508,154800,226923340,12210,12210,12210,12210,0
|
|
20240508,154700,226923340,12210,12210,12210,12210,0
|
|
20240508,154600,226923340,12210,12210,12210,12210,0
|
|
20240508,154500,226923340,12210,12210,12210,12210,0
|
|
20240508,154400,226923340,12210,12210,12210,12210,0
|
|
20240508,154300,226923340,12210,12210,12210,12210,0
|
|
20240508,154200,226923340,12210,12210,12210,12210,0
|
|
20240508,154100,226923340,12210,12210,12210,12210,0
|
|
20240508,154000,226923340,12210,12210,12210,12210,438
|
|
20240508,153900,226923340,12210,12210,12210,12210,0
|
|
20240508,153800,226923340,12210,12210,12210,12210,0
|
|
20240508,153700,226923340,12210,12210,12210,12210,0
|
|
20240508,153600,226923340,12210,12210,12210,12210,0
|
|
20240508,153500,226923340,12210,12210,12210,12210,0
|
|
20240508,153400,226923340,12210,12210,12210,12210,0
|
|
20240508,153300,226923340,12210,12210,12210,12210,0
|
|
20240508,153200,226923340,12210,12210,12210,12210,0
|
|
20240508,153100,226923340,12210,12210,12210,12210,0
|
|
20240508,153000,226923340,12210,12210,12210,12210,438
|
|
20240508,152900,221575360,12250,12250,12250,12250,0
|
|
20240508,152800,221575360,12250,12250,12250,12250,0
|
|
20240508,152700,221575360,12250,12250,12250,12250,0
|
|
20240508,152600,221575360,12250,12250,12250,12250,0
|
|
20240508,152500,221575360,12250,12250,12250,12250,0
|
|
20240508,152400,221575360,12250,12250,12250,12250,0
|
|
20240508,152300,221575360,12250,12250,12250,12250,0
|
|
20240508,152200,221575360,12250,12250,12250,12250,0
|
|
20240508,152100,221575360,12250,12250,12250,12250,0
|
|
20240508,152000,221575360,12250,12250,12250,12250,0
|
|
20240508,151900,221575360,12250,12240,12250,12240,141
|
|
20240508,151800,219848570,12240,12230,12240,12230,72
|
|
20240508,151700,218968000,12230,12220,12230,12220,79
|
|
20240508,151600,218002610,12220,12220,12220,12220,3
|
|
20240508,151500,217965950,12210,12210,12210,12210,127
|
|
20240508,151400,216415280,12210,12210,12210,12210,0
|
|
20240508,151300,216415280,12210,12210,12210,12210,208
|
|
20240508,151200,213875600,12220,12210,12220,12210,83
|
|
20240508,151100,212861370,12210,12210,12210,12210,0
|
|
20240508,151000,212861370,12210,12210,12210,12210,100
|
|
20240508,150900,211640370,12210,12210,12210,12210,0
|
|
20240508,150800,211640370,12210,12210,12210,12210,0
|
|
20240508,150700,211640370,12210,12210,12210,12210,0
|
|
20240508,150600,211640370,12210,12210,12210,12210,101
|
|
20240508,150500,210407160,12220,12210,12220,12210,189
|
|
20240508,150400,208098440,12220,12220,12220,12220,109
|
|
20240508,150300,206766460,12210,12210,12210,12210,0
|
|
20240508,150200,206766460,12210,12220,12220,12210,484
|
|
20240508,150100,200856520,12220,12210,12220,12210,264
|
|
20240508,150000,197632900,12200,12200,12200,12200,0
|
|
20240508,145900,197632900,12200,12210,12210,12200,183
|
|
20240508,145800,195400280,12210,12210,12210,12210,78
|
|
20240508,145700,194447900,12210,12210,12210,12210,1
|
|
20240508,145600,194435690,12210,12210,12210,12210,198
|
|
20240508,145500,192018110,12220,12220,12220,12220,7
|
|
20240508,145400,191932570,12220,12220,12220,12220,55
|
|
20240508,145300,191260470,12220,12220,12220,12220,5
|
|
20240508,145200,191199370,12220,12220,12220,12220,10
|
|
20240508,145100,191077170,12220,12230,12230,12220,37
|
|
20240508,145000,190624930,12230,12230,12230,12230,2
|
|
20240508,144900,190600470,12230,12230,12230,12230,0
|
|
20240508,144800,190600470,12230,12230,12230,12230,50
|
|
20240508,144700,189988970,12230,12230,12230,12230,0
|
|
20240508,144600,189988970,12230,12220,12230,12220,42
|
|
20240508,144500,189475720,12220,12220,12220,12220,0
|
|
20240508,144400,189475720,12220,12230,12230,12220,123
|
|
20240508,144300,187971550,12230,12230,12230,12230,20
|
|
20240508,144200,187726950,12220,12220,12220,12220,0
|
|
20240508,144100,187726950,12220,12220,12220,12220,0
|
|
20240508,144000,187726950,12220,12230,12230,12220,60
|
|
20240508,143900,186993230,12220,12220,12220,12220,0
|
|
20240508,143800,186993230,12220,12220,12220,12220,0
|
|
20240508,143700,186993230,12220,12220,12220,12220,0
|
|
20240508,143600,186993230,12220,12220,12220,12220,0
|
|
20240508,143500,186993230,12220,12220,12220,12220,0
|
|
20240508,143400,186993230,12220,12220,12220,12220,7
|
|
20240508,143300,186907690,12220,12230,12230,12220,39
|
|
20240508,143200,186431070,12230,12230,12230,12230,0
|
|
20240508,143100,186431070,12230,12220,12230,12220,73
|
|
20240508,143000,185538370,12220,12220,12220,12220,18
|
|
20240508,142900,185318410,12220,12220,12230,12220,24
|
|
20240508,142800,185025120,12220,12220,12220,12220,0
|
|
20240508,142700,185025120,12220,12220,12220,12220,205
|
|
20240508,142600,182520020,12220,12220,12220,12220,0
|
|
20240508,142500,182520020,12220,12220,12220,12220,0
|
|
20240508,142400,182520020,12220,12220,12220,12220,0
|
|
20240508,142300,182520020,12220,12220,12220,12220,42
|
|
20240508,142200,182006780,12220,12220,12220,12220,14
|
|
20240508,142100,181835700,12220,12220,12220,12220,0
|
|
20240508,142000,181835700,12220,12220,12220,12220,0
|
|
20240508,141900,181835700,12220,12220,12220,12220,0
|
|
20240508,141800,181835700,12220,12220,12220,12220,142
|
|
20240508,141700,180100460,12250,12250,12250,12250,0
|
|
20240508,141600,180100460,12250,12230,12250,12230,115
|
|
20240508,141500,178693990,12230,12230,12230,12230,50
|
|
20240508,141400,178082490,12240,12240,12240,12240,0
|
|
20240508,141300,178082490,12240,12240,12240,12240,0
|
|
20240508,141200,178082490,12240,12240,12240,12240,19
|
|
20240508,141100,177849930,12260,12260,12260,12260,21
|
|
20240508,141000,177592470,12260,12260,12260,12260,0
|
|
20240508,140900,177592470,12260,12270,12270,12260,6
|
|
20240508,140800,177518880,12260,12260,12260,12260,0
|
|
20240508,140700,177518880,12260,12260,12260,12260,0
|
|
20240508,140600,177518880,12260,12260,12260,12260,8
|
|
20240508,140500,177420800,12260,12260,12260,12260,18
|
|
20240508,140400,177200120,12280,12280,12280,12280,0
|
|
20240508,140300,177200120,12280,12280,12280,12280,0
|
|
20240508,140200,177200120,12280,12280,12280,12280,0
|
|
20240508,140100,177200120,12280,12280,12280,12280,0
|
|
20240508,140000,177200120,12280,12280,12280,12280,1
|
|
20240508,135900,177187840,12280,12280,12280,12280,0
|
|
20240508,135800,177187840,12280,12280,12280,12280,0
|
|
20240508,135700,177187840,12280,12280,12280,12280,0
|
|
20240508,135600,177187840,12280,12280,12280,12280,0
|
|
20240508,135500,177187840,12280,12280,12280,12280,50
|
|
20240508,135400,176573840,12270,12270,12270,12270,50
|
|
20240508,135300,175960340,12280,12280,12280,12280,0
|
|
20240508,135200,175960340,12280,12280,12280,12280,0
|
|
20240508,135100,175960340,12280,12280,12280,12280,0
|
|
20240508,135000,175960340,12280,12280,12280,12280,1
|
|
20240508,134900,175948060,12280,12280,12280,12280,0
|
|
20240508,134800,175948060,12280,12280,12280,12280,0
|
|
20240508,134700,175948060,12280,12280,12280,12280,0
|
|
20240508,134600,175948060,12280,12280,12280,12280,0
|
|
20240508,134500,175948060,12280,12280,12280,12280,5
|
|
20240508,134400,175886660,12270,12270,12270,12270,5
|
|
20240508,134300,175825310,12270,12270,12270,12270,10
|
|
20240508,134200,175702610,12260,12260,12260,12260,0
|
|
20240508,134100,175702610,12260,12260,12260,12260,0
|
|
20240508,134000,175702610,12260,12280,12280,12260,942
|
|
20240508,133900,164134910,12260,12260,12260,12260,78
|
|
20240508,133800,163178630,12230,12230,12230,12230,0
|
|
20240508,133700,163178630,12230,12230,12230,12230,0
|
|
20240508,133600,163178630,12230,12230,12230,12230,0
|
|
20240508,133500,163178630,12230,12230,12230,12230,0
|
|
20240508,133400,163178630,12230,12230,12230,12230,500
|
|
20240508,133300,157063630,12230,12230,12230,12210,512
|
|
20240508,133200,150801890,12230,12230,12230,12230,0
|
|
20240508,133100,150801890,12230,12230,12230,12230,0
|
|
20240508,133000,150801890,12230,12230,12230,12230,3
|
|
20240508,132900,150765200,12260,12260,12260,12260,0
|
|
20240508,132800,150765200,12260,12260,12260,12260,0
|
|
20240508,132700,150765200,12260,12260,12260,12260,0
|
|
20240508,132600,150765200,12260,12260,12260,12260,0
|
|
20240508,132500,150765200,12260,12260,12260,12260,0
|
|
20240508,132400,150765200,12260,12260,12260,12260,0
|
|
20240508,132300,150765200,12260,12260,12260,12260,0
|
|
20240508,132200,150765200,12260,12260,12260,12260,17
|
|
20240508,132100,150556780,12260,12260,12260,12260,0
|
|
20240508,132000,150556780,12260,12260,12260,12260,0
|
|
20240508,131900,150556780,12260,12260,12260,12260,0
|
|
20240508,131800,150556780,12260,12260,12260,12260,1
|
|
20240508,131700,150544520,12230,12230,12230,12230,0
|
|
20240508,131600,150544520,12230,12230,12230,12230,0
|
|
20240508,131500,150544520,12230,12230,12230,12230,0
|
|
20240508,131400,150544520,12230,12230,12230,12230,0
|
|
20240508,131300,150544520,12230,12210,12230,12210,7
|
|
20240508,131200,150459010,12220,12220,12220,12220,9
|
|
20240508,131100,150349030,12210,12210,12210,12210,102
|
|
20240508,131000,149103610,12210,12210,12210,12210,86
|
|
20240508,130900,148053550,12210,12220,12220,12210,60
|
|
20240508,130800,147320850,12220,12220,12220,12220,69
|
|
20240508,130700,146477670,12220,12220,12220,12220,10
|
|
20240508,130600,146355470,12220,12210,12230,12210,37
|
|
20240508,130500,145903220,12210,12220,12220,12200,579
|
|
20240508,130400,138834270,12220,12240,12240,12220,710
|
|
20240508,130300,130153190,12250,12250,12250,12250,0
|
|
20240508,130200,130153190,12250,12250,12250,12250,0
|
|
20240508,130100,130153190,12250,12260,12260,12250,366
|
|
20240508,130000,125669130,12260,12260,12260,12260,0
|
|
20240508,125900,125669130,12260,12270,12270,12260,217
|
|
20240508,125800,123008310,12270,12270,12270,12270,0
|
|
20240508,125700,123008310,12270,12270,12270,12270,0
|
|
20240508,125600,123008310,12270,12270,12270,12270,0
|
|
20240508,125500,123008310,12270,12270,12270,12270,10
|
|
20240508,125400,122885610,12270,12270,12270,12270,0
|
|
20240508,125300,122885610,12270,12270,12270,12270,0
|
|
20240508,125200,122885610,12270,12270,12270,12270,0
|
|
20240508,125100,122885610,12270,12270,12270,12270,0
|
|
20240508,125000,122885610,12270,12270,12270,12270,0
|
|
20240508,124900,122885610,12270,12270,12270,12270,7
|
|
20240508,124800,122799720,12270,12270,12270,12270,94
|
|
20240508,124700,121646340,12280,12280,12280,12280,0
|
|
20240508,124600,121646340,12280,12280,12280,12280,0
|
|
20240508,124500,121646340,12280,12280,12280,12280,0
|
|
20240508,124400,121646340,12280,12280,12280,12280,0
|
|
20240508,124300,121646340,12280,12280,12280,12280,0
|
|
20240508,124200,121646340,12280,12280,12280,12280,0
|
|
20240508,124100,121646340,12280,12280,12280,12280,137
|
|
20240508,124000,119963980,12280,12290,12290,12280,110
|
|
20240508,123900,118613080,12280,12280,12280,12280,0
|
|
20240508,123800,118613080,12280,12280,12280,12280,0
|
|
20240508,123700,118613080,12280,12280,12280,12280,0
|
|
20240508,123600,118613080,12280,12280,12280,12280,1
|
|
20240508,123500,118600800,12280,12280,12280,12280,0
|
|
20240508,123400,118600800,12280,12280,12280,12280,0
|
|
20240508,123300,118600800,12280,12280,12280,12280,0
|
|
20240508,123200,118600800,12280,12280,12280,12280,0
|
|
20240508,123100,118600800,12280,12310,12310,12280,468
|
|
20240508,123000,112847050,12310,12310,12310,12310,0
|
|
20240508,122900,112847050,12310,12310,12310,12310,0
|
|
20240508,122800,112847050,12310,12310,12310,12310,0
|
|
20240508,122700,112847050,12310,12310,12310,12310,33
|
|
20240508,122600,112440820,12310,12310,12310,12310,0
|
|
20240508,122500,112440820,12310,12310,12310,12310,15
|
|
20240508,122400,112256170,12310,12310,12310,12310,0
|
|
20240508,122300,112256170,12310,12310,12310,12310,0
|
|
20240508,122200,112256170,12310,12310,12310,12310,19
|
|
20240508,122100,112022280,12310,12310,12310,12310,5
|
|
20240508,122000,111960730,12300,12300,12300,12300,0
|
|
20240508,121900,111960730,12300,12300,12300,12300,0
|
|
20240508,121800,111960730,12300,12300,12300,12300,0
|
|
20240508,121700,111960730,12300,12300,12300,12300,0
|
|
20240508,121600,111960730,12300,12300,12300,12300,0
|
|
20240508,121500,111960730,12300,12300,12300,12300,102
|
|
20240508,121400,110706130,12300,12300,12300,12300,0
|
|
20240508,121300,110706130,12300,12300,12300,12300,0
|
|
20240508,121200,110706130,12300,12300,12300,12300,15
|
|
20240508,121100,110521630,12300,12300,12300,12300,0
|
|
20240508,121000,110521630,12300,12300,12300,12300,10
|
|
20240508,120900,110398630,12300,12300,12300,12300,35
|
|
20240508,120800,109968130,12300,12300,12300,12300,7
|
|
20240508,120700,109882030,12300,12300,12300,12300,0
|
|
20240508,120600,109882030,12300,12300,12300,12300,7
|
|
20240508,120500,109795930,12300,12300,12300,12300,0
|
|
20240508,120400,109795930,12300,12300,12300,12300,0
|
|
20240508,120300,109795930,12300,12300,12300,12300,0
|
|
20240508,120200,109795930,12300,12300,12300,12300,0
|
|
20240508,120100,109795930,12300,12300,12300,12300,0
|
|
20240508,120000,109795930,12300,12300,12300,12300,45
|
|
20240508,115900,109242430,12290,12290,12290,12290,8
|
|
20240508,115800,109144110,12300,12300,12300,12300,0
|
|
20240508,115700,109144110,12300,12300,12300,12300,0
|
|
20240508,115600,109144110,12300,12300,12300,12300,0
|
|
20240508,115500,109144110,12300,12290,12300,12290,21
|
|
20240508,115400,108885820,12300,12300,12300,12300,0
|
|
20240508,115300,108885820,12300,12300,12300,12300,0
|
|
20240508,115200,108885820,12300,12300,12300,12300,0
|
|
20240508,115100,108885820,12300,12300,12300,12300,0
|
|
20240508,115000,108885820,12300,12300,12300,12300,0
|
|
20240508,114900,108885820,12300,12300,12300,12300,10
|
|
20240508,114800,108762820,12300,12300,12300,12300,0
|
|
20240508,114700,108762820,12300,12300,12300,12300,46
|
|
20240508,114600,108197020,12300,12300,12300,12300,0
|
|
20240508,114500,108197020,12300,12300,12300,12300,3
|
|
20240508,114400,108160120,12300,12300,12300,12300,0
|
|
20240508,114300,108160120,12300,12300,12300,12300,0
|
|
20240508,114200,108160120,12300,12300,12300,12300,0
|
|
20240508,114100,108160120,12300,12300,12300,12300,13
|
|
20240508,114000,108000220,12300,12300,12300,12300,0
|
|
20240508,113900,108000220,12300,12300,12300,12300,0
|
|
20240508,113800,108000220,12300,12300,12300,12300,33
|
|
20240508,113700,107594320,12300,12300,12300,12300,0
|
|
20240508,113600,107594320,12300,12300,12300,12300,1
|
|
20240508,113500,107582020,12300,12300,12300,12300,0
|
|
20240508,113400,107582020,12300,12300,12300,12300,15
|
|
20240508,113300,107397520,12290,12290,12290,12290,0
|
|
20240508,113200,107397520,12290,12290,12290,12290,0
|
|
20240508,113100,107397520,12290,12290,12290,12290,0
|
|
20240508,113000,107397520,12290,12290,12290,12290,0
|
|
20240508,112900,107397520,12290,12290,12290,12290,0
|
|
20240508,112800,107397520,12290,12290,12290,12290,20
|
|
20240508,112700,107151720,12300,12300,12300,12300,0
|
|
20240508,112600,107151720,12300,12300,12300,12300,10
|
|
20240508,112500,107028720,12300,12300,12310,12300,215
|
|
20240508,112400,104382630,12300,12300,12300,12300,20
|
|
20240508,112300,104136630,12300,12300,12300,12300,10
|
|
20240508,112200,104013630,12300,12300,12300,12300,43
|
|
20240508,112100,103484730,12300,12300,12300,12290,36
|
|
20240508,112000,103042180,12300,12300,12300,12300,0
|
|
20240508,111900,103042180,12300,12290,12300,12290,21
|
|
20240508,111800,102784080,12290,12290,12290,12290,0
|
|
20240508,111700,102784080,12290,12290,12290,12290,49
|
|
20240508,111600,102181870,12290,12290,12290,12290,0
|
|
20240508,111500,102181870,12290,12290,12290,12290,5
|
|
20240508,111400,102120420,12300,12300,12300,12300,0
|
|
20240508,111300,102120420,12300,12300,12300,12300,0
|
|
20240508,111200,102120420,12300,12300,12300,12300,113
|
|
20240508,111100,100730520,12300,12300,12300,12300,0
|
|
20240508,111000,100730520,12300,12300,12300,12300,0
|
|
20240508,110900,100730520,12300,12300,12300,12300,1
|
|
20240508,110800,100718220,12310,12310,12310,12310,0
|
|
20240508,110700,100718220,12310,12310,12310,12310,33
|
|
20240508,110600,100311990,12310,12310,12310,12310,80
|
|
20240508,110500,99327190,12310,12330,12330,12310,4
|
|
20240508,110400,99277930,12310,12310,12310,12310,170
|
|
20240508,110300,97185230,12300,12300,12300,12300,0
|
|
20240508,110200,97185230,12300,12300,12300,12300,0
|
|
20240508,110100,97185230,12300,12300,12300,12300,0
|
|
20240508,110000,97185230,12300,12300,12300,12300,0
|
|
20240508,105900,97185230,12300,12300,12300,12300,0
|
|
20240508,105800,97185230,12300,12300,12300,12300,9
|
|
20240508,105700,97074530,12330,12330,12330,12330,0
|
|
20240508,105600,97074530,12330,12290,12330,12290,6
|
|
20240508,105500,97000750,12290,12290,12290,12290,200
|
|
20240508,105400,94542750,12290,12290,12290,12290,0
|
|
20240508,105300,94542750,12290,12290,12290,12290,0
|
|
20240508,105200,94542750,12290,12290,12290,12290,13
|
|
20240508,105100,94382980,12330,12330,12330,12330,1
|
|
20240508,105000,94370650,12290,12290,12290,12290,0
|
|
20240508,104900,94370650,12290,12300,12300,12290,150
|
|
20240508,104800,92525920,12300,12300,12300,12300,82
|
|
20240508,104700,91517320,12340,12340,12340,12340,0
|
|
20240508,104600,91517320,12340,12340,12340,12340,0
|
|
20240508,104500,91517320,12340,12300,12340,12300,278
|
|
20240508,104400,88087080,12300,12300,12300,12300,0
|
|
20240508,104300,88087080,12300,12300,12300,12300,322
|
|
20240508,104200,84126480,12300,12300,12300,12300,0
|
|
20240508,104100,84126480,12300,12300,12300,12300,0
|
|
20240508,104000,84126480,12300,12320,12320,12300,588
|
|
20240508,103900,76893160,12320,12320,12320,12320,0
|
|
20240508,103800,76893160,12320,12320,12320,12320,0
|
|
20240508,103700,76893160,12320,12320,12320,12320,0
|
|
20240508,103600,76893160,12320,12320,12320,12320,0
|
|
20240508,103500,76893160,12320,12320,12320,12320,0
|
|
20240508,103400,76893160,12320,12320,12320,12320,5
|
|
20240508,103300,76831560,12320,12320,12320,12320,1
|
|
20240508,103200,76819240,12320,12320,12320,12320,0
|
|
20240508,103100,76819240,12320,12320,12320,12320,0
|
|
20240508,103000,76819240,12320,12320,12320,12320,9
|
|
20240508,102900,76708360,12320,12320,12320,12320,0
|
|
20240508,102800,76708360,12320,12320,12320,12320,0
|
|
20240508,102700,76708360,12320,12320,12320,12320,1
|
|
20240508,102600,76696040,12320,12320,12320,12320,2
|
|
20240508,102500,76671400,12300,12300,12300,12300,0
|
|
20240508,102400,76671400,12300,12300,12300,12300,0
|
|
20240508,102300,76671400,12300,12300,12300,12300,1
|
|
20240508,102200,76659100,12300,12300,12300,12300,0
|
|
20240508,102100,76659100,12300,12300,12300,12300,19
|
|
20240508,102000,76425400,12360,12360,12360,12360,0
|
|
20240508,101900,76425400,12360,12360,12360,12360,0
|
|
20240508,101800,76425400,12360,12360,12360,12360,0
|
|
20240508,101700,76425400,12360,12360,12360,12360,0
|
|
20240508,101600,76425400,12360,12360,12360,12360,0
|
|
20240508,101500,76425400,12360,12360,12360,12360,0
|
|
20240508,101400,76425400,12360,12360,12360,12360,0
|
|
20240508,101300,76425400,12360,12300,12360,12290,150
|
|
20240508,101200,74579880,12320,12320,12320,12320,0
|
|
20240508,101100,74579880,12320,12340,12340,12320,43
|
|
20240508,101000,74050100,12350,12350,12350,12350,0
|
|
20240508,100900,74050100,12350,12350,12350,12350,0
|
|
20240508,100800,74050100,12350,12300,12350,12300,2
|
|
20240508,100700,74025450,12290,12290,12290,12290,0
|
|
20240508,100600,74025450,12290,12300,12300,12290,171
|
|
20240508,100500,71923360,12300,12300,12300,12300,0
|
|
20240508,100400,71923360,12300,12300,12300,12300,9
|
|
20240508,100300,71812660,12360,12360,12360,12360,0
|
|
20240508,100200,71812660,12360,12300,12360,12300,185
|
|
20240508,100100,69536200,12300,12320,12320,12290,1039
|
|
20240508,100000,56750110,12330,12330,12330,12330,0
|
|
20240508,095900,56750110,12330,12330,12330,12330,1
|
|
20240508,095800,56737780,12320,12340,12340,12320,29
|
|
20240508,095700,56380000,12340,12340,12340,12340,0
|
|
20240508,095600,56380000,12340,12340,12340,12340,0
|
|
20240508,095500,56380000,12340,12340,12340,12320,171
|
|
20240508,095400,54272540,12340,12340,12340,12340,13
|
|
20240508,095300,54112120,12340,12330,12340,12320,374
|
|
20240508,095200,49503780,12340,12340,12340,12340,5
|
|
20240508,095100,49442080,12390,12390,12390,12390,0
|
|
20240508,095000,49442080,12390,12390,12390,12390,0
|
|
20240508,094900,49442080,12390,12390,12390,12390,370
|
|
20240508,094800,44857780,12390,12390,12390,12390,0
|
|
20240508,094700,44857780,12390,12390,12390,12390,0
|
|
20240508,094600,44857780,12390,12390,12390,12390,0
|
|
20240508,094500,44857780,12390,12390,12390,12390,1
|
|
20240508,094400,44845390,12390,12350,12390,12350,11
|
|
20240508,094300,44709380,12350,12350,12350,12350,21
|
|
20240508,094200,44450030,12350,12350,12350,12350,4
|
|
20240508,094100,44400630,12350,12350,12350,12350,52
|
|
20240508,094000,43758430,12350,12370,12390,12350,273
|
|
20240508,093900,40386200,12400,12400,12400,12400,0
|
|
20240508,093800,40386200,12400,12420,12420,12380,131
|
|
20240508,093700,38760130,12440,12440,12440,12440,20
|
|
20240508,093600,38511330,12420,12420,12420,12420,0
|
|
20240508,093500,38511330,12420,12420,12420,12420,0
|
|
20240508,093400,38511330,12420,12420,12420,12420,156
|
|
20240508,093300,36573810,12420,12420,12420,12420,0
|
|
20240508,093200,36573810,12420,12420,12420,12420,206
|
|
20240508,093100,34015290,12420,12420,12420,12420,113
|
|
20240508,093000,32611830,12420,12440,12440,12420,695
|
|
20240508,092900,23974030,12440,12440,12440,12440,0
|
|
20240508,092800,23974030,12440,12470,12470,12440,186
|
|
20240508,092700,21656360,12470,12470,12470,12470,0
|
|
20240508,092600,21656360,12470,12470,12470,12470,0
|
|
20240508,092500,21656360,12470,12470,12470,12470,0
|
|
20240508,092400,21656360,12470,12470,12470,12470,0
|
|
20240508,092300,21656360,12470,12470,12470,12470,0
|
|
20240508,092200,21656360,12470,12470,12470,12470,49
|
|
20240508,092100,21045330,12470,12470,12470,12460,8
|
|
20240508,092000,20945580,12470,12470,12470,12470,16
|
|
20240508,091900,20746060,12470,12500,12500,12470,11
|
|
20240508,091800,20608770,12560,12570,12570,12560,2
|
|
20240508,091700,20583640,12570,12570,12570,12570,50
|
|
20240508,091600,19955140,12570,12570,12570,12570,300
|
|
20240508,091500,16184140,12480,12480,12580,12480,95
|
|
20240508,091400,14989460,12580,12490,12580,12490,23
|
|
20240508,091300,14701900,12480,12430,12480,12430,415
|
|
20240508,091200,9542090,12430,12420,12430,12420,111
|
|
20240508,091100,8163410,12420,12420,12420,12420,137
|
|
20240508,091000,6461870,12450,12450,12450,12450,12
|
|
20240508,090900,6312470,12460,12460,12460,12460,0
|
|
20240508,090800,6312470,12460,12460,12460,12460,8
|
|
20240508,090700,6212790,12460,12470,12470,12460,41
|
|
20240508,090600,5701760,12470,12470,12470,12470,0
|
|
20240508,090500,5701760,12470,12470,12470,12470,4
|
|
20240508,090400,5651880,12470,12470,12470,12470,10
|
|
20240508,090300,5527180,12460,12520,12530,12460,92
|
|
20240508,090200,4378940,12530,12460,12530,12460,150
|
|
20240508,090100,2506700,12460,12460,12460,12460,99
|
|
20240508,090000,1273160,12480,12580,12580,12480,102
|