621 lines
28 KiB
CSV
621 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,191800,52857270,7400,7400,7400,7400,115
|
|
20240510,191700,52857270,7400,7400,7400,7400,0
|
|
20240510,191600,52857270,7400,7400,7400,7400,0
|
|
20240510,191500,52857270,7400,7400,7400,7400,0
|
|
20240510,191400,52857270,7400,7400,7400,7400,0
|
|
20240510,191300,52857270,7400,7400,7400,7400,0
|
|
20240510,191200,52857270,7400,7400,7400,7400,0
|
|
20240510,191100,52857270,7400,7400,7400,7400,0
|
|
20240510,191000,52857270,7400,7400,7400,7400,0
|
|
20240510,190900,52857270,7400,7400,7400,7400,0
|
|
20240510,190800,52857270,7400,7400,7400,7400,0
|
|
20240510,190700,52857270,7400,7400,7400,7400,0
|
|
20240510,190600,52857270,7400,7400,7400,7400,0
|
|
20240510,190500,52857270,7400,7400,7400,7400,0
|
|
20240510,190400,52857270,7400,7400,7400,7400,0
|
|
20240510,190300,52857270,7400,7400,7400,7400,0
|
|
20240510,190200,52857270,7400,7400,7400,7400,0
|
|
20240510,190100,52857270,7400,7400,7400,7400,0
|
|
20240510,190000,52857270,7400,7400,7400,7400,0
|
|
20240510,185900,52857270,7400,7400,7400,7400,0
|
|
20240510,185800,52857270,7400,7400,7400,7400,0
|
|
20240510,185700,52857270,7400,7400,7400,7400,0
|
|
20240510,185600,52857270,7400,7400,7400,7400,0
|
|
20240510,185500,52857270,7400,7400,7400,7400,0
|
|
20240510,185400,52857270,7400,7400,7400,7400,0
|
|
20240510,185300,52857270,7400,7400,7400,7400,0
|
|
20240510,185200,52857270,7400,7400,7400,7400,0
|
|
20240510,185100,52857270,7400,7400,7400,7400,0
|
|
20240510,185000,52857270,7400,7400,7400,7400,0
|
|
20240510,184900,52857270,7400,7400,7400,7400,0
|
|
20240510,184800,52857270,7400,7400,7400,7400,115
|
|
20240510,184700,52857270,7400,7400,7400,7400,0
|
|
20240510,184600,52857270,7400,7400,7400,7400,0
|
|
20240510,184500,52857270,7400,7400,7400,7400,0
|
|
20240510,184400,52857270,7400,7400,7400,7400,0
|
|
20240510,184300,52857270,7400,7400,7400,7400,0
|
|
20240510,184200,52857270,7400,7400,7400,7400,0
|
|
20240510,184100,52857270,7400,7400,7400,7400,0
|
|
20240510,184000,52857270,7400,7400,7400,7400,0
|
|
20240510,183900,52857270,7400,7400,7400,7400,0
|
|
20240510,183800,52857270,7400,7400,7400,7400,0
|
|
20240510,183700,52857270,7400,7400,7400,7400,0
|
|
20240510,183600,52857270,7400,7400,7400,7400,0
|
|
20240510,183500,52857270,7400,7400,7400,7400,0
|
|
20240510,183400,52857270,7400,7400,7400,7400,0
|
|
20240510,183300,52857270,7400,7400,7400,7400,0
|
|
20240510,183200,52857270,7400,7400,7400,7400,0
|
|
20240510,183100,52857270,7400,7400,7400,7400,0
|
|
20240510,183000,52857270,7400,7400,7400,7400,0
|
|
20240510,182900,52857270,7400,7400,7400,7400,0
|
|
20240510,182800,52857270,7400,7400,7400,7400,0
|
|
20240510,182700,52857270,7400,7400,7400,7400,0
|
|
20240510,182600,52857270,7400,7400,7400,7400,0
|
|
20240510,182500,52857270,7400,7400,7400,7400,0
|
|
20240510,182400,52857270,7400,7400,7400,7400,0
|
|
20240510,182300,52857270,7400,7400,7400,7400,0
|
|
20240510,182200,52857270,7400,7400,7400,7400,0
|
|
20240510,182100,52857270,7400,7400,7400,7400,0
|
|
20240510,182000,52857270,7400,7400,7400,7400,0
|
|
20240510,181900,52857270,7400,7400,7400,7400,0
|
|
20240510,181800,52857270,7400,7400,7400,7400,115
|
|
20240510,181700,52857270,7400,7400,7400,7400,0
|
|
20240510,181600,52857270,7400,7400,7400,7400,0
|
|
20240510,181500,52857270,7400,7400,7400,7400,0
|
|
20240510,181400,52857270,7400,7400,7400,7400,0
|
|
20240510,181300,52857270,7400,7400,7400,7400,0
|
|
20240510,181200,52857270,7400,7400,7400,7400,0
|
|
20240510,181100,52857270,7400,7400,7400,7400,0
|
|
20240510,181000,52857270,7400,7400,7400,7400,0
|
|
20240510,180900,52857270,7400,7400,7400,7400,0
|
|
20240510,180800,52857270,7400,7400,7400,7400,0
|
|
20240510,180700,52857270,7400,7400,7400,7400,0
|
|
20240510,180600,52857270,7400,7400,7400,7400,0
|
|
20240510,180500,52857270,7400,7400,7400,7400,0
|
|
20240510,180400,52857270,7400,7400,7400,7400,0
|
|
20240510,180300,52857270,7400,7400,7400,7400,0
|
|
20240510,180200,52857270,7400,7400,7400,7400,0
|
|
20240510,180100,52857270,7400,7400,7400,7400,0
|
|
20240510,180000,52857270,7400,7400,7400,7400,0
|
|
20240510,175900,52857270,7400,7400,7400,7400,0
|
|
20240510,175800,52857270,7400,7400,7400,7400,0
|
|
20240510,175700,52857270,7400,7400,7400,7400,0
|
|
20240510,175600,52857270,7400,7400,7400,7400,0
|
|
20240510,175500,52857270,7400,7400,7400,7400,0
|
|
20240510,175400,52857270,7400,7400,7400,7400,0
|
|
20240510,175300,52857270,7400,7400,7400,7400,0
|
|
20240510,175200,52857270,7400,7400,7400,7400,0
|
|
20240510,175100,52857270,7400,7400,7400,7400,0
|
|
20240510,175000,52857270,7400,7400,7400,7400,0
|
|
20240510,174900,52857270,7400,7400,7400,7400,0
|
|
20240510,174800,52857270,7400,7400,7400,7400,115
|
|
20240510,174700,52857270,7400,7400,7400,7400,0
|
|
20240510,174600,52857270,7400,7400,7400,7400,0
|
|
20240510,174500,52857270,7400,7400,7400,7400,0
|
|
20240510,174400,52857270,7400,7400,7400,7400,0
|
|
20240510,174300,52857270,7400,7400,7400,7400,0
|
|
20240510,174200,52857270,7400,7400,7400,7400,0
|
|
20240510,174100,52857270,7400,7400,7400,7400,0
|
|
20240510,174000,52857270,7400,7400,7400,7400,0
|
|
20240510,173900,52857270,7400,7400,7400,7400,0
|
|
20240510,173800,52857270,7400,7400,7400,7400,0
|
|
20240510,173700,52857270,7400,7400,7400,7400,0
|
|
20240510,173600,52857270,7400,7400,7400,7400,0
|
|
20240510,173500,52857270,7400,7400,7400,7400,0
|
|
20240510,173400,52857270,7400,7400,7400,7400,0
|
|
20240510,173300,52857270,7400,7400,7400,7400,0
|
|
20240510,173200,52857270,7400,7400,7400,7400,0
|
|
20240510,173100,52857270,7400,7400,7400,7400,0
|
|
20240510,173000,52857270,7400,7400,7400,7400,0
|
|
20240510,172900,52857270,7400,7400,7400,7400,0
|
|
20240510,172800,52857270,7400,7400,7400,7400,0
|
|
20240510,172700,52857270,7400,7400,7400,7400,0
|
|
20240510,172600,52857270,7400,7400,7400,7400,0
|
|
20240510,172500,52857270,7400,7400,7400,7400,0
|
|
20240510,172400,52857270,7400,7400,7400,7400,0
|
|
20240510,172300,52857270,7400,7400,7400,7400,0
|
|
20240510,172200,52857270,7400,7400,7400,7400,0
|
|
20240510,172100,52857270,7400,7400,7400,7400,0
|
|
20240510,172000,52857270,7400,7400,7400,7400,0
|
|
20240510,171900,52857270,7400,7400,7400,7400,0
|
|
20240510,171800,52857270,7400,7400,7400,7400,115
|
|
20240510,171700,52857270,7400,7400,7400,7400,0
|
|
20240510,171600,52857270,7400,7400,7400,7400,0
|
|
20240510,171500,52857270,7400,7400,7400,7400,0
|
|
20240510,171400,52857270,7400,7400,7400,7400,0
|
|
20240510,171300,52857270,7400,7400,7400,7400,0
|
|
20240510,171200,52857270,7400,7400,7400,7400,0
|
|
20240510,171100,52857270,7400,7400,7400,7400,0
|
|
20240510,171000,52857270,7400,7400,7400,7400,0
|
|
20240510,170900,52857270,7400,7400,7400,7400,0
|
|
20240510,170800,52857270,7400,7400,7400,7400,0
|
|
20240510,170700,52857270,7400,7400,7400,7400,0
|
|
20240510,170600,52857270,7400,7400,7400,7400,0
|
|
20240510,170500,52857270,7400,7400,7400,7400,0
|
|
20240510,170400,52857270,7400,7400,7400,7400,0
|
|
20240510,170300,52857270,7400,7400,7400,7400,0
|
|
20240510,170200,52857270,7400,7400,7400,7400,0
|
|
20240510,170100,52857270,7400,7400,7400,7400,0
|
|
20240510,170000,52857270,7400,7400,7400,7400,0
|
|
20240510,165900,52857270,7400,7400,7400,7400,0
|
|
20240510,165800,52857270,7400,7400,7400,7400,0
|
|
20240510,165700,52857270,7400,7400,7400,7400,0
|
|
20240510,165600,52857270,7400,7400,7400,7400,0
|
|
20240510,165500,52857270,7400,7400,7400,7400,0
|
|
20240510,165400,52857270,7400,7400,7400,7400,0
|
|
20240510,165300,52857270,7400,7400,7400,7400,0
|
|
20240510,165200,52857270,7400,7400,7400,7400,0
|
|
20240510,165100,52857270,7400,7400,7400,7400,0
|
|
20240510,165000,52857270,7400,7400,7400,7400,0
|
|
20240510,164900,52857270,7400,7400,7400,7400,0
|
|
20240510,164800,52857270,7400,7400,7400,7400,115
|
|
20240510,164700,52857270,7400,7400,7400,7400,0
|
|
20240510,164600,52857270,7400,7400,7400,7400,0
|
|
20240510,164500,52857270,7400,7400,7400,7400,0
|
|
20240510,164400,52857270,7400,7400,7400,7400,0
|
|
20240510,164300,52857270,7400,7400,7400,7400,0
|
|
20240510,164200,52857270,7400,7400,7400,7400,0
|
|
20240510,164100,52857270,7400,7400,7400,7400,0
|
|
20240510,164000,52857270,7400,7400,7400,7400,0
|
|
20240510,163900,52857270,7400,7400,7400,7400,0
|
|
20240510,163800,52857270,7400,7400,7400,7400,0
|
|
20240510,163700,52857270,7400,7400,7400,7400,0
|
|
20240510,163600,52857270,7400,7400,7400,7400,0
|
|
20240510,163500,52857270,7400,7400,7400,7400,0
|
|
20240510,163400,52857270,7400,7400,7400,7400,0
|
|
20240510,163300,52857270,7400,7400,7400,7400,0
|
|
20240510,163200,52857270,7400,7400,7400,7400,0
|
|
20240510,163100,52857270,7400,7400,7400,7400,0
|
|
20240510,163000,52857270,7400,7400,7400,7400,0
|
|
20240510,162900,52857270,7400,7400,7400,7400,0
|
|
20240510,162800,52857270,7400,7400,7400,7400,0
|
|
20240510,162700,52857270,7400,7400,7400,7400,0
|
|
20240510,162600,52857270,7400,7400,7400,7400,0
|
|
20240510,162500,52857270,7400,7400,7400,7400,0
|
|
20240510,162400,52857270,7400,7400,7400,7400,0
|
|
20240510,162300,52857270,7400,7400,7400,7400,0
|
|
20240510,162200,52857270,7400,7400,7400,7400,0
|
|
20240510,162100,52857270,7400,7400,7400,7400,0
|
|
20240510,162000,52857270,7400,7400,7400,7400,0
|
|
20240510,161900,52857270,7400,7400,7400,7400,0
|
|
20240510,161800,52857270,7400,7400,7400,7400,115
|
|
20240510,161700,52857270,7400,7400,7400,7400,0
|
|
20240510,161600,52857270,7400,7400,7400,7400,0
|
|
20240510,161500,52857270,7400,7400,7400,7400,0
|
|
20240510,161400,52857270,7400,7400,7400,7400,0
|
|
20240510,161300,52857270,7400,7400,7400,7400,0
|
|
20240510,161200,52857270,7400,7400,7400,7400,0
|
|
20240510,161100,52857270,7400,7400,7400,7400,0
|
|
20240510,161000,52857270,7400,7400,7400,7400,0
|
|
20240510,160900,52857270,7400,7400,7400,7400,0
|
|
20240510,160800,52857270,7400,7400,7400,7400,0
|
|
20240510,160700,52857270,7400,7400,7400,7400,0
|
|
20240510,160600,52857270,7400,7400,7400,7400,0
|
|
20240510,160500,52857270,7400,7400,7400,7400,0
|
|
20240510,160400,52857270,7400,7400,7400,7400,0
|
|
20240510,160300,52857270,7400,7400,7400,7400,0
|
|
20240510,160200,52857270,7400,7400,7400,7400,0
|
|
20240510,160100,52857270,7400,7400,7400,7400,0
|
|
20240510,160000,52857270,7400,7400,7400,7400,0
|
|
20240510,155900,52857270,7400,7400,7400,7400,0
|
|
20240510,155800,52857270,7400,7400,7400,7400,0
|
|
20240510,155700,52857270,7400,7400,7400,7400,0
|
|
20240510,155600,52857270,7400,7400,7400,7400,0
|
|
20240510,155500,52857270,7400,7400,7400,7400,0
|
|
20240510,155400,52857270,7400,7400,7400,7400,0
|
|
20240510,155300,52857270,7400,7400,7400,7400,0
|
|
20240510,155200,52857270,7400,7400,7400,7400,0
|
|
20240510,155100,52857270,7400,7400,7400,7400,0
|
|
20240510,155000,52857270,7400,7400,7400,7400,0
|
|
20240510,154900,52857270,7400,7400,7400,7400,0
|
|
20240510,154800,52857270,7400,7400,7400,7400,115
|
|
20240510,154700,52857270,7400,7400,7400,7400,0
|
|
20240510,154600,52857270,7400,7400,7400,7400,0
|
|
20240510,154500,52857270,7400,7400,7400,7400,0
|
|
20240510,154400,52857270,7400,7400,7400,7400,0
|
|
20240510,154300,52857270,7400,7400,7400,7400,0
|
|
20240510,154200,52857270,7400,7400,7400,7400,0
|
|
20240510,154100,52857270,7400,7400,7400,7400,0
|
|
20240510,154000,52857270,7400,7400,7400,7400,0
|
|
20240510,153900,52857270,7400,7400,7400,7400,0
|
|
20240510,153800,52857270,7400,7400,7400,7400,0
|
|
20240510,153700,52857270,7400,7400,7400,7400,0
|
|
20240510,153600,52857270,7400,7400,7400,7400,0
|
|
20240510,153500,52857270,7400,7400,7400,7400,0
|
|
20240510,153400,52857270,7400,7400,7400,7400,0
|
|
20240510,153300,52857270,7400,7400,7400,7400,0
|
|
20240510,153200,52857270,7400,7400,7400,7400,0
|
|
20240510,153100,52857270,7400,7400,7400,7400,0
|
|
20240510,153000,52857270,7400,7400,7400,7400,115
|
|
20240510,152900,52006270,7390,7390,7390,7390,0
|
|
20240510,152800,52006270,7390,7390,7390,7390,0
|
|
20240510,152700,52006270,7390,7390,7390,7390,0
|
|
20240510,152600,52006270,7390,7390,7390,7390,0
|
|
20240510,152500,52006270,7390,7390,7390,7390,0
|
|
20240510,152400,52006270,7390,7390,7390,7390,0
|
|
20240510,152300,52006270,7390,7390,7390,7390,0
|
|
20240510,152200,52006270,7390,7390,7390,7390,0
|
|
20240510,152100,52006270,7390,7390,7390,7390,0
|
|
20240510,152000,52006270,7390,7390,7390,7390,0
|
|
20240510,151900,52006270,7390,7390,7390,7390,0
|
|
20240510,151800,52006270,7390,7390,7390,7390,0
|
|
20240510,151700,52006270,7390,7380,7390,7380,106
|
|
20240510,151600,51223900,7380,7380,7380,7380,0
|
|
20240510,151500,51223900,7380,7380,7380,7380,0
|
|
20240510,151400,51223900,7380,7380,7380,7380,0
|
|
20240510,151300,51223900,7380,7380,7380,7380,0
|
|
20240510,151200,51223900,7380,7380,7380,7380,0
|
|
20240510,151100,51223900,7380,7380,7380,7380,60
|
|
20240510,151000,50781100,7370,7370,7370,7370,12
|
|
20240510,150900,50692660,7370,7370,7370,7370,0
|
|
20240510,150800,50692660,7370,7370,7370,7370,1
|
|
20240510,150700,50685290,7380,7380,7380,7380,30
|
|
20240510,150600,50463890,7370,7370,7370,7370,0
|
|
20240510,150500,50463890,7370,7370,7370,7370,0
|
|
20240510,150400,50463890,7370,7370,7370,7370,140
|
|
20240510,150300,49432090,7380,7380,7380,7380,0
|
|
20240510,150200,49432090,7380,7380,7380,7380,0
|
|
20240510,150100,49432090,7380,7380,7380,7380,1
|
|
20240510,150000,49424710,7370,7370,7370,7370,0
|
|
20240510,145900,49424710,7370,7370,7370,7370,0
|
|
20240510,145800,49424710,7370,7370,7370,7370,0
|
|
20240510,145700,49424710,7370,7370,7370,7370,0
|
|
20240510,145600,49424710,7370,7370,7370,7370,0
|
|
20240510,145500,49424710,7370,7370,7370,7370,0
|
|
20240510,145400,49424710,7370,7370,7370,7370,0
|
|
20240510,145300,49424710,7370,7370,7370,7370,0
|
|
20240510,145200,49424710,7370,7370,7370,7370,0
|
|
20240510,145100,49424710,7370,7370,7370,7370,0
|
|
20240510,145000,49424710,7370,7370,7370,7370,0
|
|
20240510,144900,49424710,7370,7370,7370,7370,1
|
|
20240510,144800,49417340,7380,7380,7380,7380,0
|
|
20240510,144700,49417340,7380,7380,7380,7380,0
|
|
20240510,144600,49417340,7380,7380,7380,7380,0
|
|
20240510,144500,49417340,7380,7380,7380,7380,0
|
|
20240510,144400,49417340,7380,7380,7380,7380,0
|
|
20240510,144300,49417340,7380,7380,7380,7380,0
|
|
20240510,144200,49417340,7380,7380,7380,7380,0
|
|
20240510,144100,49417340,7380,7380,7380,7380,0
|
|
20240510,144000,49417340,7380,7380,7380,7380,0
|
|
20240510,143900,49417340,7380,7380,7380,7380,0
|
|
20240510,143800,49417340,7380,7380,7380,7380,0
|
|
20240510,143700,49417340,7380,7380,7380,7380,40
|
|
20240510,143600,49122140,7380,7380,7380,7380,0
|
|
20240510,143500,49122140,7380,7380,7380,7380,0
|
|
20240510,143400,49122140,7380,7370,7380,7370,88
|
|
20240510,143300,48473560,7370,7370,7370,7370,0
|
|
20240510,143200,48473560,7370,7370,7370,7370,0
|
|
20240510,143100,48473560,7370,7370,7370,7370,0
|
|
20240510,143000,48473560,7370,7370,7370,7370,0
|
|
20240510,142900,48473560,7370,7370,7370,7370,0
|
|
20240510,142800,48473560,7370,7370,7370,7370,0
|
|
20240510,142700,48473560,7370,7370,7370,7370,70
|
|
20240510,142600,47957660,7370,7370,7370,7370,5
|
|
20240510,142500,47920810,7370,7370,7370,7370,60
|
|
20240510,142400,47478610,7370,7370,7370,7370,0
|
|
20240510,142300,47478610,7370,7370,7370,7370,337
|
|
20240510,142200,44994920,7370,7370,7370,7370,0
|
|
20240510,142100,44994920,7370,7370,7370,7370,0
|
|
20240510,142000,44994920,7370,7370,7370,7370,0
|
|
20240510,141900,44994920,7370,7370,7370,7370,0
|
|
20240510,141800,44994920,7370,7370,7370,7370,0
|
|
20240510,141700,44994920,7370,7370,7370,7370,0
|
|
20240510,141600,44994920,7370,7370,7370,7370,0
|
|
20240510,141500,44994920,7370,7370,7370,7370,0
|
|
20240510,141400,44994920,7370,7370,7370,7370,0
|
|
20240510,141300,44994920,7370,7370,7370,7370,0
|
|
20240510,141200,44994920,7370,7370,7370,7370,0
|
|
20240510,141100,44994920,7370,7370,7370,7370,0
|
|
20240510,141000,44994920,7370,7370,7370,7370,0
|
|
20240510,140900,44994920,7370,7370,7370,7370,0
|
|
20240510,140800,44994920,7370,7370,7370,7370,0
|
|
20240510,140700,44994920,7370,7370,7370,7370,0
|
|
20240510,140600,44994920,7370,7370,7370,7370,0
|
|
20240510,140500,44994920,7370,7370,7370,7370,0
|
|
20240510,140400,44994920,7370,7370,7370,7370,0
|
|
20240510,140300,44994920,7370,7370,7370,7370,0
|
|
20240510,140200,44994920,7370,7370,7370,7370,80
|
|
20240510,140100,44405320,7370,7370,7370,7370,1
|
|
20240510,140000,44397950,7360,7360,7360,7360,300
|
|
20240510,135900,42189950,7370,7370,7370,7370,20
|
|
20240510,135800,42042550,7360,7360,7360,7360,0
|
|
20240510,135700,42042550,7360,7370,7370,7360,295
|
|
20240510,135600,39869710,7380,7380,7380,7380,0
|
|
20240510,135500,39869710,7380,7380,7380,7380,0
|
|
20240510,135400,39869710,7380,7380,7380,7380,0
|
|
20240510,135300,39869710,7380,7380,7380,7380,0
|
|
20240510,135200,39869710,7380,7380,7380,7380,0
|
|
20240510,135100,39869710,7380,7380,7380,7380,0
|
|
20240510,135000,39869710,7380,7380,7380,7380,0
|
|
20240510,134900,39869710,7380,7380,7380,7380,0
|
|
20240510,134800,39869710,7380,7380,7380,7380,0
|
|
20240510,134700,39869710,7380,7380,7380,7380,0
|
|
20240510,134600,39869710,7380,7380,7380,7380,0
|
|
20240510,134500,39869710,7380,7380,7380,7380,0
|
|
20240510,134400,39869710,7380,7380,7380,7380,0
|
|
20240510,134300,39869710,7380,7380,7380,7380,0
|
|
20240510,134200,39869710,7380,7380,7380,7380,0
|
|
20240510,134100,39869710,7380,7380,7380,7380,0
|
|
20240510,134000,39869710,7380,7380,7380,7380,0
|
|
20240510,133900,39869710,7380,7380,7380,7380,0
|
|
20240510,133800,39869710,7380,7380,7380,7380,0
|
|
20240510,133700,39869710,7380,7380,7380,7380,0
|
|
20240510,133600,39869710,7380,7380,7380,7380,0
|
|
20240510,133500,39869710,7380,7380,7380,7380,0
|
|
20240510,133400,39869710,7380,7380,7380,7380,0
|
|
20240510,133300,39869710,7380,7380,7380,7380,0
|
|
20240510,133200,39869710,7380,7380,7380,7380,0
|
|
20240510,133100,39869710,7380,7380,7380,7380,0
|
|
20240510,133000,39869710,7380,7380,7380,7380,0
|
|
20240510,132900,39869710,7380,7380,7380,7380,0
|
|
20240510,132800,39869710,7380,7380,7380,7380,0
|
|
20240510,132700,39869710,7380,7380,7380,7380,0
|
|
20240510,132600,39869710,7380,7380,7380,7380,0
|
|
20240510,132500,39869710,7380,7380,7380,7380,0
|
|
20240510,132400,39869710,7380,7380,7380,7380,0
|
|
20240510,132300,39869710,7380,7380,7380,7380,0
|
|
20240510,132200,39869710,7380,7370,7380,7370,32
|
|
20240510,132100,39633710,7370,7370,7370,7370,0
|
|
20240510,132000,39633710,7370,7370,7370,7370,0
|
|
20240510,131900,39633710,7370,7370,7370,7370,0
|
|
20240510,131800,39633710,7370,7370,7370,7370,0
|
|
20240510,131700,39633710,7370,7370,7370,7370,30
|
|
20240510,131600,39412610,7360,7360,7360,7360,500
|
|
20240510,131500,35732610,7360,7360,7360,7360,0
|
|
20240510,131400,35732610,7360,7330,7360,7330,1521
|
|
20240510,131300,24550820,7340,7340,7340,7340,0
|
|
20240510,131200,24550820,7340,7340,7340,7340,2
|
|
20240510,131100,24536140,7340,7340,7340,7340,0
|
|
20240510,131000,24536140,7340,7340,7340,7340,0
|
|
20240510,130900,24536140,7340,7330,7340,7330,2
|
|
20240510,130800,24521470,7330,7330,7330,7330,0
|
|
20240510,130700,24521470,7330,7330,7330,7330,0
|
|
20240510,130600,24521470,7330,7330,7330,7330,0
|
|
20240510,130500,24521470,7330,7330,7330,7330,0
|
|
20240510,130400,24521470,7330,7330,7330,7330,0
|
|
20240510,130300,24521470,7330,7330,7330,7330,0
|
|
20240510,130200,24521470,7330,7330,7330,7330,0
|
|
20240510,130100,24521470,7330,7330,7330,7330,0
|
|
20240510,130000,24521470,7330,7330,7330,7330,0
|
|
20240510,125900,24521470,7330,7330,7330,7330,0
|
|
20240510,125800,24521470,7330,7330,7330,7330,0
|
|
20240510,125700,24521470,7330,7330,7330,7330,0
|
|
20240510,125600,24521470,7330,7330,7330,7330,0
|
|
20240510,125500,24521470,7330,7330,7330,7330,0
|
|
20240510,125400,24521470,7330,7330,7330,7330,0
|
|
20240510,125300,24521470,7330,7310,7330,7310,6
|
|
20240510,125200,24477590,7310,7310,7310,7310,0
|
|
20240510,125100,24477590,7310,7310,7310,7310,0
|
|
20240510,125000,24477590,7310,7310,7310,7310,0
|
|
20240510,124900,24477590,7310,7310,7310,7310,0
|
|
20240510,124800,24477590,7310,7310,7310,7310,0
|
|
20240510,124700,24477590,7310,7310,7310,7310,57
|
|
20240510,124600,24060920,7330,7330,7330,7330,0
|
|
20240510,124500,24060920,7330,7330,7330,7330,0
|
|
20240510,124400,24060920,7330,7330,7330,7330,0
|
|
20240510,124300,24060920,7330,7330,7330,7330,0
|
|
20240510,124200,24060920,7330,7330,7330,7330,0
|
|
20240510,124100,24060920,7330,7330,7330,7330,0
|
|
20240510,124000,24060920,7330,7330,7330,7330,0
|
|
20240510,123900,24060920,7330,7330,7330,7330,0
|
|
20240510,123800,24060920,7330,7330,7330,7330,0
|
|
20240510,123700,24060920,7330,7330,7330,7330,0
|
|
20240510,123600,24060920,7330,7330,7330,7330,0
|
|
20240510,123500,24060920,7330,7330,7330,7330,0
|
|
20240510,123400,24060920,7330,7330,7330,7330,0
|
|
20240510,123300,24060920,7330,7330,7330,7330,0
|
|
20240510,123200,24060920,7330,7320,7330,7320,2
|
|
20240510,123100,24046270,7310,7310,7310,7310,0
|
|
20240510,123000,24046270,7310,7310,7310,7310,0
|
|
20240510,122900,24046270,7310,7310,7310,7310,0
|
|
20240510,122800,24046270,7310,7310,7310,7310,0
|
|
20240510,122700,24046270,7310,7310,7310,7310,0
|
|
20240510,122600,24046270,7310,7320,7320,7310,267
|
|
20240510,122500,22094410,7320,7320,7320,7320,0
|
|
20240510,122400,22094410,7320,7320,7320,7320,0
|
|
20240510,122300,22094410,7320,7320,7320,7320,0
|
|
20240510,122200,22094410,7320,7320,7320,7320,12
|
|
20240510,122100,22006570,7310,7310,7310,7310,0
|
|
20240510,122000,22006570,7310,7310,7310,7310,3
|
|
20240510,121900,21984640,7330,7330,7330,7330,0
|
|
20240510,121800,21984640,7330,7330,7330,7330,0
|
|
20240510,121700,21984640,7330,7330,7330,7330,1
|
|
20240510,121600,21977310,7340,7340,7340,7340,0
|
|
20240510,121500,21977310,7340,7340,7340,7340,0
|
|
20240510,121400,21977310,7340,7340,7340,7340,0
|
|
20240510,121300,21977310,7340,7340,7340,7340,1
|
|
20240510,121200,21969970,7350,7350,7350,7350,0
|
|
20240510,121100,21969970,7350,7350,7350,7350,0
|
|
20240510,121000,21969970,7350,7350,7350,7350,0
|
|
20240510,120900,21969970,7350,7350,7350,7350,0
|
|
20240510,120800,21969970,7350,7350,7350,7350,0
|
|
20240510,120700,21969970,7350,7350,7350,7350,0
|
|
20240510,120600,21969970,7350,7350,7350,7350,0
|
|
20240510,120500,21969970,7350,7350,7350,7350,0
|
|
20240510,120400,21969970,7350,7350,7350,7350,0
|
|
20240510,120300,21969970,7350,7350,7350,7350,0
|
|
20240510,120200,21969970,7350,7350,7350,7350,0
|
|
20240510,120100,21969970,7350,7350,7350,7350,0
|
|
20240510,120000,21969970,7350,7350,7350,7350,1
|
|
20240510,115900,21962620,7350,7350,7350,7350,2
|
|
20240510,115800,21947920,7350,7350,7350,7350,0
|
|
20240510,115700,21947920,7350,7350,7350,7350,0
|
|
20240510,115600,21947920,7350,7350,7350,7350,0
|
|
20240510,115500,21947920,7350,7350,7350,7350,7
|
|
20240510,115400,21896470,7340,7340,7340,7340,0
|
|
20240510,115300,21896470,7340,7340,7340,7340,8
|
|
20240510,115200,21837750,7310,7310,7310,7310,0
|
|
20240510,115100,21837750,7310,7310,7310,7310,0
|
|
20240510,115000,21837750,7310,7310,7310,7310,0
|
|
20240510,114900,21837750,7310,7310,7310,7310,0
|
|
20240510,114800,21837750,7310,7310,7310,7310,200
|
|
20240510,114700,20375750,7310,7310,7310,7310,0
|
|
20240510,114600,20375750,7310,7310,7310,7310,400
|
|
20240510,114500,17451750,7300,7360,7360,7300,900
|
|
20240510,114400,10870090,7360,7360,7360,7360,0
|
|
20240510,114300,10870090,7360,7360,7360,7360,0
|
|
20240510,114200,10870090,7360,7360,7360,7360,0
|
|
20240510,114100,10870090,7360,7360,7360,7360,1
|
|
20240510,114000,10862730,7350,7350,7350,7350,0
|
|
20240510,113900,10862730,7350,7350,7350,7350,0
|
|
20240510,113800,10862730,7350,7350,7350,7350,0
|
|
20240510,113700,10862730,7350,7350,7350,7350,0
|
|
20240510,113600,10862730,7350,7350,7350,7350,0
|
|
20240510,113500,10862730,7350,7350,7350,7350,0
|
|
20240510,113400,10862730,7350,7360,7360,7350,301
|
|
20240510,113300,8649370,7360,7360,7360,7360,0
|
|
20240510,113200,8649370,7360,7360,7360,7360,0
|
|
20240510,113100,8649370,7360,7360,7360,7360,0
|
|
20240510,113000,8649370,7360,7360,7360,7360,0
|
|
20240510,112900,8649370,7360,7360,7360,7360,0
|
|
20240510,112800,8649370,7360,7360,7360,7360,0
|
|
20240510,112700,8649370,7360,7360,7360,7360,0
|
|
20240510,112600,8649370,7360,7360,7360,7360,0
|
|
20240510,112500,8649370,7360,7370,7370,7360,176
|
|
20240510,112400,7353420,7380,7380,7380,7380,0
|
|
20240510,112300,7353420,7380,7380,7380,7380,0
|
|
20240510,112200,7353420,7380,7380,7380,7380,0
|
|
20240510,112100,7353420,7380,7380,7380,7380,0
|
|
20240510,112000,7353420,7380,7380,7380,7380,0
|
|
20240510,111900,7353420,7380,7380,7380,7380,0
|
|
20240510,111800,7353420,7380,7380,7380,7380,0
|
|
20240510,111700,7353420,7380,7380,7380,7380,1
|
|
20240510,111600,7346040,7380,7380,7380,7380,0
|
|
20240510,111500,7346040,7380,7380,7380,7380,0
|
|
20240510,111400,7346040,7380,7380,7380,7380,0
|
|
20240510,111300,7346040,7380,7380,7380,7380,0
|
|
20240510,111200,7346040,7380,7380,7380,7380,0
|
|
20240510,111100,7346040,7380,7380,7380,7380,0
|
|
20240510,111000,7346040,7380,7380,7380,7380,0
|
|
20240510,110900,7346040,7380,7380,7380,7380,0
|
|
20240510,110800,7346040,7380,7380,7380,7380,0
|
|
20240510,110700,7346040,7380,7380,7380,7380,0
|
|
20240510,110600,7346040,7380,7380,7380,7380,0
|
|
20240510,110500,7346040,7380,7380,7380,7380,0
|
|
20240510,110400,7346040,7380,7380,7380,7380,0
|
|
20240510,110300,7346040,7380,7380,7380,7380,0
|
|
20240510,110200,7346040,7380,7380,7380,7380,0
|
|
20240510,110100,7346040,7380,7380,7380,7380,0
|
|
20240510,110000,7346040,7380,7380,7380,7380,0
|
|
20240510,105900,7346040,7380,7380,7380,7380,0
|
|
20240510,105800,7346040,7380,7380,7380,7380,0
|
|
20240510,105700,7346040,7380,7380,7380,7380,0
|
|
20240510,105600,7346040,7380,7380,7380,7380,0
|
|
20240510,105500,7346040,7380,7380,7380,7380,0
|
|
20240510,105400,7346040,7380,7380,7380,7380,0
|
|
20240510,105300,7346040,7380,7380,7380,7380,0
|
|
20240510,105200,7346040,7380,7380,7380,7380,0
|
|
20240510,105100,7346040,7380,7380,7380,7380,0
|
|
20240510,105000,7346040,7380,7380,7380,7380,0
|
|
20240510,104900,7346040,7380,7380,7380,7380,0
|
|
20240510,104800,7346040,7380,7380,7380,7380,1
|
|
20240510,104700,7338660,7370,7370,7370,7370,0
|
|
20240510,104600,7338660,7370,7370,7370,7370,0
|
|
20240510,104500,7338660,7370,7370,7370,7370,16
|
|
20240510,104400,7220740,7380,7380,7380,7380,0
|
|
20240510,104300,7220740,7380,7380,7380,7380,0
|
|
20240510,104200,7220740,7380,7380,7380,7380,0
|
|
20240510,104100,7220740,7380,7380,7380,7380,1
|
|
20240510,104000,7213360,7360,7360,7360,7360,100
|
|
20240510,103900,6477360,7380,7380,7380,7380,5
|
|
20240510,103800,6440460,7380,7380,7380,7380,0
|
|
20240510,103700,6440460,7380,7380,7380,7380,0
|
|
20240510,103600,6440460,7380,7380,7380,7380,1
|
|
20240510,103500,6433080,7360,7370,7370,7360,197
|
|
20240510,103400,4982230,7380,7380,7380,7380,0
|
|
20240510,103300,4982230,7380,7380,7380,7380,0
|
|
20240510,103200,4982230,7380,7380,7380,7380,0
|
|
20240510,103100,4982230,7380,7380,7380,7380,0
|
|
20240510,103000,4982230,7380,7380,7380,7380,0
|
|
20240510,102900,4982230,7380,7380,7380,7380,10
|
|
20240510,102800,4908430,7380,7380,7380,7380,0
|
|
20240510,102700,4908430,7380,7380,7380,7380,0
|
|
20240510,102600,4908430,7380,7380,7380,7380,0
|
|
20240510,102500,4908430,7380,7380,7380,7380,0
|
|
20240510,102400,4908430,7380,7380,7380,7380,100
|
|
20240510,102300,4170430,7380,7380,7380,7380,0
|
|
20240510,102200,4170430,7380,7380,7380,7380,0
|
|
20240510,102100,4170430,7380,7380,7380,7380,0
|
|
20240510,102000,4170430,7380,7380,7380,7380,0
|
|
20240510,101900,4170430,7380,7380,7380,7380,0
|
|
20240510,101800,4170430,7380,7380,7380,7380,0
|
|
20240510,101700,4170430,7380,7380,7380,7380,0
|
|
20240510,101600,4170430,7380,7380,7380,7380,0
|
|
20240510,101500,4170430,7380,7380,7380,7380,0
|
|
20240510,101400,4170430,7380,7380,7380,7380,0
|
|
20240510,101300,4170430,7380,7380,7380,7380,0
|
|
20240510,101200,4170430,7380,7380,7380,7380,0
|
|
20240510,101100,4170430,7380,7380,7380,7380,0
|
|
20240510,101000,4170430,7380,7380,7380,7380,0
|
|
20240510,100900,4170430,7380,7380,7380,7380,14
|
|
20240510,100800,4067110,7380,7380,7380,7380,10
|
|
20240510,100700,3993310,7380,7380,7380,7380,0
|
|
20240510,100600,3993310,7380,7380,7380,7380,0
|
|
20240510,100500,3993310,7380,7380,7380,7380,0
|
|
20240510,100400,3993310,7380,7380,7380,7380,0
|
|
20240510,100300,3993310,7380,7380,7380,7380,0
|
|
20240510,100200,3993310,7380,7380,7380,7380,10
|
|
20240510,100100,3919510,7380,7380,7380,7380,0
|
|
20240510,100000,3919510,7380,7380,7380,7380,0
|
|
20240510,095900,3919510,7380,7380,7380,7380,0
|
|
20240510,095800,3919510,7380,7380,7380,7380,10
|
|
20240510,095700,3845710,7380,7380,7380,7380,5
|
|
20240510,095600,3808810,7380,7380,7380,7380,0
|
|
20240510,095500,3808810,7380,7380,7380,7380,0
|
|
20240510,095400,3808810,7380,7380,7380,7380,0
|
|
20240510,095300,3808810,7380,7380,7380,7380,0
|
|
20240510,095200,3808810,7380,7380,7380,7380,0
|
|
20240510,095100,3808810,7380,7380,7380,7380,43
|
|
20240510,095000,3491470,7380,7380,7380,7380,0
|
|
20240510,094900,3491470,7380,7380,7380,7380,0
|
|
20240510,094800,3491470,7380,7380,7380,7380,0
|
|
20240510,094700,3491470,7380,7380,7380,7380,0
|
|
20240510,094600,3491470,7380,7380,7380,7380,0
|
|
20240510,094500,3491470,7380,7380,7380,7380,0
|
|
20240510,094400,3491470,7380,7380,7380,7380,0
|
|
20240510,094300,3491470,7380,7380,7380,7380,0
|
|
20240510,094200,3491470,7380,7380,7380,7380,0
|
|
20240510,094100,3491470,7380,7380,7380,7380,0
|
|
20240510,094000,3491470,7380,7380,7380,7380,0
|
|
20240510,093900,3491470,7380,7380,7380,7380,0
|
|
20240510,093800,3491470,7380,7380,7380,7380,2
|
|
20240510,093700,3476710,7380,7380,7380,7380,0
|
|
20240510,093600,3476710,7380,7380,7380,7370,175
|
|
20240510,093500,2185320,7390,7390,7390,7390,0
|
|
20240510,093400,2185320,7390,7390,7390,7390,0
|
|
20240510,093300,2185320,7390,7390,7390,7390,1
|
|
20240510,093200,2177930,7390,7390,7390,7390,0
|
|
20240510,093100,2177930,7390,7390,7390,7390,1
|
|
20240510,093000,2170540,7390,7390,7390,7390,0
|
|
20240510,092900,2170540,7390,7390,7390,7390,0
|
|
20240510,092800,2170540,7390,7390,7390,7390,0
|
|
20240510,092700,2170540,7390,7390,7390,7390,0
|
|
20240510,092600,2170540,7390,7390,7390,7390,0
|
|
20240510,092500,2170540,7390,7390,7390,7390,1
|
|
20240510,092400,2163150,7400,7400,7400,7400,1
|
|
20240510,092300,2155750,7390,7390,7390,7390,0
|
|
20240510,092200,2155750,7390,7400,7400,7390,31
|
|
20240510,092100,1926360,7430,7430,7430,7430,0
|
|
20240510,092000,1926360,7430,7430,7430,7430,0
|
|
20240510,091900,1926360,7430,7430,7430,7430,40
|
|
20240510,091800,1629160,7420,7400,7420,7400,196
|
|
20240510,091700,176780,7390,7390,7390,7390,0
|
|
20240510,091600,176780,7390,7390,7390,7390,0
|
|
20240510,091500,176780,7390,7380,7390,7380,2
|
|
20240510,091400,162010,7360,7360,7360,7360,15
|
|
20240510,091300,51610,7390,7390,7390,7390,0
|
|
20240510,091200,51610,7390,7390,7390,7390,0
|
|
20240510,091100,51610,7390,7390,7390,7390,0
|
|
20240510,091000,51610,7390,7390,7390,7390,0
|
|
20240510,090900,51610,7390,7390,7390,7390,0
|
|
20240510,090800,51610,7390,7390,7390,7390,0
|
|
20240510,090700,51610,7390,7390,7390,7390,1
|
|
20240510,090600,44220,7400,7400,7400,7400,0
|
|
20240510,090500,44220,7400,7400,7400,7400,0
|
|
20240510,090400,44220,7400,7400,7400,7400,0
|
|
20240510,090300,44220,7400,7400,7400,7400,0
|
|
20240510,090200,44220,7400,7400,7400,7400,0
|
|
20240510,090100,44220,7400,7380,7400,7380,4
|
|
20240510,090000,14660,7330,7330,7330,7330,2
|