622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,191900,200220410,9250,9250,9250,9250,392
|
|
20240508,191800,200220410,9250,9250,9250,9250,0
|
|
20240508,191700,200220410,9250,9250,9250,9250,0
|
|
20240508,191600,200220410,9250,9250,9250,9250,0
|
|
20240508,191500,200220410,9250,9250,9250,9250,0
|
|
20240508,191400,200220410,9250,9250,9250,9250,0
|
|
20240508,191300,200220410,9250,9250,9250,9250,0
|
|
20240508,191200,200220410,9250,9250,9250,9250,0
|
|
20240508,191100,200220410,9250,9250,9250,9250,0
|
|
20240508,191000,200220410,9250,9250,9250,9250,0
|
|
20240508,190900,200220410,9250,9250,9250,9250,0
|
|
20240508,190800,200220410,9250,9250,9250,9250,0
|
|
20240508,190700,200220410,9250,9250,9250,9250,0
|
|
20240508,190600,200220410,9250,9250,9250,9250,0
|
|
20240508,190500,200220410,9250,9250,9250,9250,0
|
|
20240508,190400,200220410,9250,9250,9250,9250,0
|
|
20240508,190300,200220410,9250,9250,9250,9250,0
|
|
20240508,190200,200220410,9250,9250,9250,9250,0
|
|
20240508,190100,200220410,9250,9250,9250,9250,0
|
|
20240508,190000,200220410,9250,9250,9250,9250,0
|
|
20240508,185900,200220410,9250,9250,9250,9250,0
|
|
20240508,185800,200220410,9250,9250,9250,9250,0
|
|
20240508,185700,200220410,9250,9250,9250,9250,0
|
|
20240508,185600,200220410,9250,9250,9250,9250,0
|
|
20240508,185500,200220410,9250,9250,9250,9250,0
|
|
20240508,185400,200220410,9250,9250,9250,9250,0
|
|
20240508,185300,200220410,9250,9250,9250,9250,0
|
|
20240508,185200,200220410,9250,9250,9250,9250,0
|
|
20240508,185100,200220410,9250,9250,9250,9250,0
|
|
20240508,185000,200220410,9250,9250,9250,9250,0
|
|
20240508,184900,200220410,9250,9250,9250,9250,392
|
|
20240508,184800,200220410,9250,9250,9250,9250,0
|
|
20240508,184700,200220410,9250,9250,9250,9250,0
|
|
20240508,184600,200220410,9250,9250,9250,9250,0
|
|
20240508,184500,200220410,9250,9250,9250,9250,0
|
|
20240508,184400,200220410,9250,9250,9250,9250,0
|
|
20240508,184300,200220410,9250,9250,9250,9250,0
|
|
20240508,184200,200220410,9250,9250,9250,9250,0
|
|
20240508,184100,200220410,9250,9250,9250,9250,0
|
|
20240508,184000,200220410,9250,9250,9250,9250,0
|
|
20240508,183900,200220410,9250,9250,9250,9250,0
|
|
20240508,183800,200220410,9250,9250,9250,9250,0
|
|
20240508,183700,200220410,9250,9250,9250,9250,0
|
|
20240508,183600,200220410,9250,9250,9250,9250,0
|
|
20240508,183500,200220410,9250,9250,9250,9250,0
|
|
20240508,183400,200220410,9250,9250,9250,9250,0
|
|
20240508,183300,200220410,9250,9250,9250,9250,0
|
|
20240508,183200,200220410,9250,9250,9250,9250,0
|
|
20240508,183100,200220410,9250,9250,9250,9250,0
|
|
20240508,183000,200220410,9250,9250,9250,9250,0
|
|
20240508,182900,200220410,9250,9250,9250,9250,0
|
|
20240508,182800,200220410,9250,9250,9250,9250,0
|
|
20240508,182700,200220410,9250,9250,9250,9250,0
|
|
20240508,182600,200220410,9250,9250,9250,9250,0
|
|
20240508,182500,200220410,9250,9250,9250,9250,0
|
|
20240508,182400,200220410,9250,9250,9250,9250,0
|
|
20240508,182300,200220410,9250,9250,9250,9250,0
|
|
20240508,182200,200220410,9250,9250,9250,9250,0
|
|
20240508,182100,200220410,9250,9250,9250,9250,0
|
|
20240508,182000,200220410,9250,9250,9250,9250,0
|
|
20240508,181900,200220410,9250,9250,9250,9250,392
|
|
20240508,181800,200220410,9250,9250,9250,9250,0
|
|
20240508,181700,200220410,9250,9250,9250,9250,0
|
|
20240508,181600,200220410,9250,9250,9250,9250,0
|
|
20240508,181500,200220410,9250,9250,9250,9250,0
|
|
20240508,181400,200220410,9250,9250,9250,9250,0
|
|
20240508,181300,200220410,9250,9250,9250,9250,0
|
|
20240508,181200,200220410,9250,9250,9250,9250,0
|
|
20240508,181100,200220410,9250,9250,9250,9250,0
|
|
20240508,181000,200220410,9250,9250,9250,9250,0
|
|
20240508,180900,200220410,9250,9250,9250,9250,0
|
|
20240508,180800,200220410,9250,9250,9250,9250,0
|
|
20240508,180700,200220410,9250,9250,9250,9250,0
|
|
20240508,180600,200220410,9250,9250,9250,9250,0
|
|
20240508,180500,200220410,9250,9250,9250,9250,0
|
|
20240508,180400,200220410,9250,9250,9250,9250,0
|
|
20240508,180300,200220410,9250,9250,9250,9250,0
|
|
20240508,180200,200220410,9250,9250,9250,9250,0
|
|
20240508,180100,200220410,9250,9250,9250,9250,0
|
|
20240508,180000,200220410,9250,9250,9250,9250,0
|
|
20240508,175900,200220410,9250,9250,9250,9250,0
|
|
20240508,175800,200220410,9250,9250,9250,9250,0
|
|
20240508,175700,200220410,9250,9250,9250,9250,0
|
|
20240508,175600,200220410,9250,9250,9250,9250,0
|
|
20240508,175500,200220410,9250,9250,9250,9250,0
|
|
20240508,175400,200220410,9250,9250,9250,9250,0
|
|
20240508,175300,200220410,9250,9250,9250,9250,0
|
|
20240508,175200,200220410,9250,9250,9250,9250,0
|
|
20240508,175100,200220410,9250,9250,9250,9250,0
|
|
20240508,175000,200220410,9250,9250,9250,9250,0
|
|
20240508,174900,200220410,9250,9250,9250,9250,392
|
|
20240508,174800,200220410,9250,9250,9250,9250,0
|
|
20240508,174700,200220410,9250,9250,9250,9250,0
|
|
20240508,174600,200220410,9250,9250,9250,9250,0
|
|
20240508,174500,200220410,9250,9250,9250,9250,0
|
|
20240508,174400,200220410,9250,9250,9250,9250,0
|
|
20240508,174300,200220410,9250,9250,9250,9250,0
|
|
20240508,174200,200220410,9250,9250,9250,9250,0
|
|
20240508,174100,200220410,9250,9250,9250,9250,0
|
|
20240508,174000,200220410,9250,9250,9250,9250,0
|
|
20240508,173900,200220410,9250,9250,9250,9250,0
|
|
20240508,173800,200220410,9250,9250,9250,9250,0
|
|
20240508,173700,200220410,9250,9250,9250,9250,0
|
|
20240508,173600,200220410,9250,9250,9250,9250,0
|
|
20240508,173500,200220410,9250,9250,9250,9250,0
|
|
20240508,173400,200220410,9250,9250,9250,9250,0
|
|
20240508,173300,200220410,9250,9250,9250,9250,0
|
|
20240508,173200,200220410,9250,9250,9250,9250,0
|
|
20240508,173100,200220410,9250,9250,9250,9250,0
|
|
20240508,173000,200220410,9250,9250,9250,9250,0
|
|
20240508,172900,200220410,9250,9250,9250,9250,0
|
|
20240508,172800,200220410,9250,9250,9250,9250,0
|
|
20240508,172700,200220410,9250,9250,9250,9250,0
|
|
20240508,172600,200220410,9250,9250,9250,9250,0
|
|
20240508,172500,200220410,9250,9250,9250,9250,0
|
|
20240508,172400,200220410,9250,9250,9250,9250,0
|
|
20240508,172300,200220410,9250,9250,9250,9250,0
|
|
20240508,172200,200220410,9250,9250,9250,9250,0
|
|
20240508,172100,200220410,9250,9250,9250,9250,0
|
|
20240508,172000,200220410,9250,9250,9250,9250,0
|
|
20240508,171900,200220410,9250,9250,9250,9250,392
|
|
20240508,171800,200220410,9250,9250,9250,9250,0
|
|
20240508,171700,200220410,9250,9250,9250,9250,0
|
|
20240508,171600,200220410,9250,9250,9250,9250,0
|
|
20240508,171500,200220410,9250,9250,9250,9250,0
|
|
20240508,171400,200220410,9250,9250,9250,9250,0
|
|
20240508,171300,200220410,9250,9250,9250,9250,0
|
|
20240508,171200,200220410,9250,9250,9250,9250,0
|
|
20240508,171100,200220410,9250,9250,9250,9250,0
|
|
20240508,171000,200220410,9250,9250,9250,9250,0
|
|
20240508,170900,200220410,9250,9250,9250,9250,0
|
|
20240508,170800,200220410,9250,9250,9250,9250,0
|
|
20240508,170700,200220410,9250,9250,9250,9250,0
|
|
20240508,170600,200220410,9250,9250,9250,9250,0
|
|
20240508,170500,200220410,9250,9250,9250,9250,0
|
|
20240508,170400,200220410,9250,9250,9250,9250,0
|
|
20240508,170300,200220410,9250,9250,9250,9250,0
|
|
20240508,170200,200220410,9250,9250,9250,9250,0
|
|
20240508,170100,200220410,9250,9250,9250,9250,0
|
|
20240508,170000,200220410,9250,9250,9250,9250,0
|
|
20240508,165900,200220410,9250,9250,9250,9250,0
|
|
20240508,165800,200220410,9250,9250,9250,9250,0
|
|
20240508,165700,200220410,9250,9250,9250,9250,0
|
|
20240508,165600,200220410,9250,9250,9250,9250,0
|
|
20240508,165500,200220410,9250,9250,9250,9250,0
|
|
20240508,165400,200220410,9250,9250,9250,9250,0
|
|
20240508,165300,200220410,9250,9250,9250,9250,0
|
|
20240508,165200,200220410,9250,9250,9250,9250,0
|
|
20240508,165100,200220410,9250,9250,9250,9250,0
|
|
20240508,165000,200220410,9250,9250,9250,9250,0
|
|
20240508,164900,200220410,9250,9250,9250,9250,392
|
|
20240508,164800,200220410,9250,9250,9250,9250,0
|
|
20240508,164700,200220410,9250,9250,9250,9250,0
|
|
20240508,164600,200220410,9250,9250,9250,9250,0
|
|
20240508,164500,200220410,9250,9250,9250,9250,0
|
|
20240508,164400,200220410,9250,9250,9250,9250,0
|
|
20240508,164300,200220410,9250,9250,9250,9250,0
|
|
20240508,164200,200220410,9250,9250,9250,9250,0
|
|
20240508,164100,200220410,9250,9250,9250,9250,0
|
|
20240508,164000,200220410,9250,9250,9250,9250,0
|
|
20240508,163900,200220410,9250,9250,9250,9250,0
|
|
20240508,163800,200220410,9250,9250,9250,9250,0
|
|
20240508,163700,200220410,9250,9250,9250,9250,0
|
|
20240508,163600,200220410,9250,9250,9250,9250,0
|
|
20240508,163500,200220410,9250,9250,9250,9250,0
|
|
20240508,163400,200220410,9250,9250,9250,9250,0
|
|
20240508,163300,200220410,9250,9250,9250,9250,0
|
|
20240508,163200,200220410,9250,9250,9250,9250,0
|
|
20240508,163100,200220410,9250,9250,9250,9250,0
|
|
20240508,163000,200220410,9250,9250,9250,9250,0
|
|
20240508,162900,200220410,9250,9250,9250,9250,0
|
|
20240508,162800,200220410,9250,9250,9250,9250,0
|
|
20240508,162700,200220410,9250,9250,9250,9250,0
|
|
20240508,162600,200220410,9250,9250,9250,9250,0
|
|
20240508,162500,200220410,9250,9250,9250,9250,0
|
|
20240508,162400,200220410,9250,9250,9250,9250,0
|
|
20240508,162300,200220410,9250,9250,9250,9250,0
|
|
20240508,162200,200220410,9250,9250,9250,9250,0
|
|
20240508,162100,200220410,9250,9250,9250,9250,0
|
|
20240508,162000,200220410,9250,9250,9250,9250,0
|
|
20240508,161900,200220410,9250,9250,9250,9250,392
|
|
20240508,161800,200220410,9250,9250,9250,9250,0
|
|
20240508,161700,200220410,9250,9250,9250,9250,0
|
|
20240508,161600,200220410,9250,9250,9250,9250,0
|
|
20240508,161500,200220410,9250,9250,9250,9250,0
|
|
20240508,161400,200220410,9250,9250,9250,9250,0
|
|
20240508,161300,200220410,9250,9250,9250,9250,0
|
|
20240508,161200,200220410,9250,9250,9250,9250,0
|
|
20240508,161100,200220410,9250,9250,9250,9250,0
|
|
20240508,161000,200220410,9250,9250,9250,9250,0
|
|
20240508,160900,200220410,9250,9250,9250,9250,0
|
|
20240508,160800,200220410,9250,9250,9250,9250,0
|
|
20240508,160700,200220410,9250,9250,9250,9250,0
|
|
20240508,160600,200220410,9250,9250,9250,9250,0
|
|
20240508,160500,200220410,9250,9250,9250,9250,0
|
|
20240508,160400,200220410,9250,9250,9250,9250,0
|
|
20240508,160300,200220410,9250,9250,9250,9250,0
|
|
20240508,160200,200220410,9250,9250,9250,9250,0
|
|
20240508,160100,200220410,9250,9250,9250,9250,0
|
|
20240508,160000,200220410,9250,9250,9250,9250,0
|
|
20240508,155900,200220410,9250,9250,9250,9250,0
|
|
20240508,155800,200220410,9250,9250,9250,9250,0
|
|
20240508,155700,200220410,9250,9250,9250,9250,0
|
|
20240508,155600,200220410,9250,9250,9250,9250,0
|
|
20240508,155500,200220410,9250,9250,9250,9250,0
|
|
20240508,155400,200220410,9250,9250,9250,9250,0
|
|
20240508,155300,200220410,9250,9250,9250,9250,0
|
|
20240508,155200,200220410,9250,9250,9250,9250,0
|
|
20240508,155100,200220410,9250,9250,9250,9250,0
|
|
20240508,155000,200220410,9250,9250,9250,9250,0
|
|
20240508,154900,200220410,9250,9250,9250,9250,392
|
|
20240508,154800,200220410,9250,9250,9250,9250,0
|
|
20240508,154700,200220410,9250,9250,9250,9250,0
|
|
20240508,154600,200220410,9250,9250,9250,9250,0
|
|
20240508,154500,200220410,9250,9250,9250,9250,0
|
|
20240508,154400,200220410,9250,9250,9250,9250,0
|
|
20240508,154300,200220410,9250,9250,9250,9250,0
|
|
20240508,154200,200220410,9250,9250,9250,9250,0
|
|
20240508,154100,200220410,9250,9250,9250,9250,0
|
|
20240508,154000,200220410,9250,9250,9250,9250,0
|
|
20240508,153900,200220410,9250,9250,9250,9250,0
|
|
20240508,153800,200220410,9250,9250,9250,9250,0
|
|
20240508,153700,200220410,9250,9250,9250,9250,0
|
|
20240508,153600,200220410,9250,9250,9250,9250,0
|
|
20240508,153500,200220410,9250,9250,9250,9250,0
|
|
20240508,153400,200220410,9250,9250,9250,9250,0
|
|
20240508,153300,200220410,9250,9250,9250,9250,0
|
|
20240508,153200,200220410,9250,9250,9250,9250,0
|
|
20240508,153100,200220410,9250,9250,9250,9250,0
|
|
20240508,153000,200220410,9250,9250,9250,9250,392
|
|
20240508,152900,196594410,9240,9240,9240,9240,0
|
|
20240508,152800,196594410,9240,9240,9240,9240,0
|
|
20240508,152700,196594410,9240,9240,9240,9240,0
|
|
20240508,152600,196594410,9240,9240,9240,9240,0
|
|
20240508,152500,196594410,9240,9240,9240,9240,0
|
|
20240508,152400,196594410,9240,9240,9240,9240,0
|
|
20240508,152300,196594410,9240,9240,9240,9240,0
|
|
20240508,152200,196594410,9240,9240,9240,9240,0
|
|
20240508,152100,196594410,9240,9240,9240,9240,0
|
|
20240508,152000,196594410,9240,9240,9240,9240,0
|
|
20240508,151900,196594410,9240,9240,9250,9240,142
|
|
20240508,151800,195281200,9240,9240,9240,9240,10
|
|
20240508,151700,195188800,9240,9240,9240,9240,80
|
|
20240508,151600,194449600,9240,9240,9240,9240,60
|
|
20240508,151500,193895200,9240,9240,9240,9240,20
|
|
20240508,151400,193710400,9240,9240,9240,9240,0
|
|
20240508,151300,193710400,9240,9240,9240,9240,0
|
|
20240508,151200,193710400,9240,9240,9240,9240,110
|
|
20240508,151100,192694000,9230,9230,9230,9230,100
|
|
20240508,151000,191771000,9230,9230,9230,9230,100
|
|
20240508,150900,190848000,9230,9230,9230,9230,0
|
|
20240508,150800,190848000,9230,9230,9230,9230,114
|
|
20240508,150700,189795780,9240,9240,9240,9240,0
|
|
20240508,150600,189795780,9240,9240,9240,9240,0
|
|
20240508,150500,189795780,9240,9240,9240,9240,0
|
|
20240508,150400,189795780,9240,9240,9240,9240,10
|
|
20240508,150300,189703380,9240,9240,9240,9240,5
|
|
20240508,150200,189657180,9240,9240,9240,9240,0
|
|
20240508,150100,189657180,9240,9240,9240,9240,3
|
|
20240508,150000,189629460,9240,9240,9250,9240,6
|
|
20240508,145900,189573980,9240,9240,9240,9240,0
|
|
20240508,145800,189573980,9240,9240,9240,9240,0
|
|
20240508,145700,189573980,9240,9240,9240,9240,1
|
|
20240508,145600,189564740,9240,9240,9240,9240,0
|
|
20240508,145500,189564740,9240,9230,9240,9230,123
|
|
20240508,145400,188428230,9240,9240,9240,9240,0
|
|
20240508,145300,188428230,9240,9240,9240,9240,20
|
|
20240508,145200,188243430,9240,9240,9240,9240,61
|
|
20240508,145100,187679790,9250,9250,9250,9250,12
|
|
20240508,145000,187568790,9250,9250,9250,9250,0
|
|
20240508,144900,187568790,9250,9250,9250,9250,12
|
|
20240508,144800,187457790,9230,9230,9230,9230,15
|
|
20240508,144700,187319340,9250,9250,9250,9250,1
|
|
20240508,144600,187310090,9240,9230,9240,9230,12
|
|
20240508,144500,187199220,9230,9230,9230,9230,0
|
|
20240508,144400,187199220,9230,9230,9230,9230,100
|
|
20240508,144300,186276220,9230,9230,9230,9230,11
|
|
20240508,144200,186174690,9230,9230,9230,9230,0
|
|
20240508,144100,186174690,9230,9230,9230,9230,0
|
|
20240508,144000,186174690,9230,9240,9240,9230,140
|
|
20240508,143900,184882480,9240,9240,9240,9240,0
|
|
20240508,143800,184882480,9240,9240,9240,9240,0
|
|
20240508,143700,184882480,9240,9240,9240,9240,0
|
|
20240508,143600,184882480,9240,9240,9240,9240,334
|
|
20240508,143500,181796320,9240,9240,9240,9240,8
|
|
20240508,143400,181722400,9240,9240,9240,9240,0
|
|
20240508,143300,181722400,9240,9240,9240,9240,62
|
|
20240508,143200,181149520,9230,9230,9230,9230,0
|
|
20240508,143100,181149520,9230,9230,9230,9230,0
|
|
20240508,143000,181149520,9230,9230,9230,9230,0
|
|
20240508,142900,181149520,9230,9230,9230,9230,0
|
|
20240508,142800,181149520,9230,9230,9240,9230,629
|
|
20240508,142700,175342750,9230,9230,9230,9230,700
|
|
20240508,142600,168881750,9230,9230,9230,9230,0
|
|
20240508,142500,168881750,9230,9230,9230,9230,0
|
|
20240508,142400,168881750,9230,9230,9230,9230,0
|
|
20240508,142300,168881750,9230,9230,9230,9230,0
|
|
20240508,142200,168881750,9230,9230,9230,9230,0
|
|
20240508,142100,168881750,9230,9230,9230,9230,24
|
|
20240508,142000,168660230,9240,9240,9240,9240,0
|
|
20240508,141900,168660230,9240,9240,9240,9240,0
|
|
20240508,141800,168660230,9240,9240,9240,9240,0
|
|
20240508,141700,168660230,9240,9240,9240,9240,0
|
|
20240508,141600,168660230,9240,9240,9240,9240,0
|
|
20240508,141500,168660230,9240,9240,9240,9240,0
|
|
20240508,141400,168660230,9240,9240,9240,9240,0
|
|
20240508,141300,168660230,9240,9240,9240,9240,0
|
|
20240508,141200,168660230,9240,9240,9240,9240,0
|
|
20240508,141100,168660230,9240,9240,9240,9240,0
|
|
20240508,141000,168660230,9240,9240,9240,9240,10
|
|
20240508,140900,168567830,9240,9240,9240,9240,0
|
|
20240508,140800,168567830,9240,9240,9240,9240,23
|
|
20240508,140700,168355310,9240,9240,9240,9240,0
|
|
20240508,140600,168355310,9240,9240,9240,9240,0
|
|
20240508,140500,168355310,9240,9240,9240,9240,11
|
|
20240508,140400,168253670,9240,9240,9240,9240,3
|
|
20240508,140300,168225950,9230,9230,9230,9230,0
|
|
20240508,140200,168225950,9230,9230,9230,9230,37
|
|
20240508,140100,167884440,9230,9230,9230,9230,1
|
|
20240508,140000,167875210,9230,9230,9230,9230,2
|
|
20240508,135900,167856750,9230,9230,9230,9230,142
|
|
20240508,135800,166546090,9230,9230,9230,9230,163
|
|
20240508,135700,165041600,9240,9240,9240,9240,1
|
|
20240508,135600,165032360,9240,9240,9240,9240,0
|
|
20240508,135500,165032360,9240,9240,9240,9240,1
|
|
20240508,135400,165023120,9230,9230,9230,9230,0
|
|
20240508,135300,165023120,9230,9230,9230,9230,0
|
|
20240508,135200,165023120,9230,9230,9230,9230,3
|
|
20240508,135100,164995430,9240,9240,9240,9240,1
|
|
20240508,135000,164986190,9240,9240,9240,9240,0
|
|
20240508,134900,164986190,9240,9240,9240,9240,0
|
|
20240508,134800,164986190,9240,9240,9240,9240,0
|
|
20240508,134700,164986190,9240,9240,9240,9240,10
|
|
20240508,134600,164893790,9240,9240,9240,9240,0
|
|
20240508,134500,164893790,9240,9240,9240,9240,0
|
|
20240508,134400,164893790,9240,9240,9240,9240,1
|
|
20240508,134300,164884550,9230,9230,9230,9230,40
|
|
20240508,134200,164515350,9230,9230,9230,9230,1
|
|
20240508,134100,164506120,9240,9240,9240,9240,0
|
|
20240508,134000,164506120,9240,9240,9240,9240,100
|
|
20240508,133900,163582120,9240,9240,9240,9230,17
|
|
20240508,133800,163425050,9240,9240,9240,9240,13
|
|
20240508,133700,163304930,9230,9230,9230,9230,0
|
|
20240508,133600,163304930,9230,9230,9230,9230,12
|
|
20240508,133500,163194170,9240,9240,9240,9240,0
|
|
20240508,133400,163194170,9240,9240,9240,9240,0
|
|
20240508,133300,163194170,9240,9240,9240,9240,0
|
|
20240508,133200,163194170,9240,9240,9240,9240,0
|
|
20240508,133100,163194170,9240,9240,9240,9240,1
|
|
20240508,133000,163184930,9240,9240,9240,9240,0
|
|
20240508,132900,163184930,9240,9240,9240,9240,0
|
|
20240508,132800,163184930,9240,9240,9240,9240,93
|
|
20240508,132700,162325610,9240,9240,9240,9240,0
|
|
20240508,132600,162325610,9240,9240,9240,9240,0
|
|
20240508,132500,162325610,9240,9240,9240,9240,1
|
|
20240508,132400,162316370,9240,9240,9240,9240,18
|
|
20240508,132300,162150050,9250,9250,9250,9250,45
|
|
20240508,132200,161733800,9240,9240,9240,9240,65
|
|
20240508,132100,161133200,9240,9240,9240,9240,0
|
|
20240508,132000,161133200,9240,9240,9240,9240,108
|
|
20240508,131900,160135280,9220,9220,9220,9220,0
|
|
20240508,131800,160135280,9220,9220,9220,9220,3
|
|
20240508,131700,160107620,9210,9210,9210,9210,0
|
|
20240508,131600,160107620,9210,9210,9210,9210,0
|
|
20240508,131500,160107620,9210,9210,9210,9210,0
|
|
20240508,131400,160107620,9210,9210,9210,9210,0
|
|
20240508,131300,160107620,9210,9210,9210,9210,0
|
|
20240508,131200,160107620,9210,9210,9210,9210,100
|
|
20240508,131100,159186620,9210,9220,9220,9210,281
|
|
20240508,131000,156595990,9220,9230,9230,9220,137
|
|
20240508,130900,155332140,9230,9230,9230,9230,1
|
|
20240508,130800,155322910,9220,9220,9220,9220,1
|
|
20240508,130700,155313690,9220,9220,9220,9220,0
|
|
20240508,130600,155313690,9220,9220,9220,9220,0
|
|
20240508,130500,155313690,9220,9220,9220,9220,0
|
|
20240508,130400,155313690,9220,9220,9220,9220,1
|
|
20240508,130300,155304470,9240,9240,9240,9240,0
|
|
20240508,130200,155304470,9240,9240,9240,9240,0
|
|
20240508,130100,155304470,9240,9240,9240,9240,0
|
|
20240508,130000,155304470,9240,9240,9240,9240,13
|
|
20240508,125900,155184350,9240,9240,9240,9240,0
|
|
20240508,125800,155184350,9240,9240,9240,9240,0
|
|
20240508,125700,155184350,9240,9240,9240,9240,1
|
|
20240508,125600,155175110,9220,9220,9220,9220,6
|
|
20240508,125500,155119790,9240,9240,9240,9240,0
|
|
20240508,125400,155119790,9240,9240,9240,9240,0
|
|
20240508,125300,155119790,9240,9240,9240,9240,0
|
|
20240508,125200,155119790,9240,9240,9240,9240,1
|
|
20240508,125100,155110550,9220,9230,9230,9220,417
|
|
20240508,125000,151265140,9230,9230,9230,9230,0
|
|
20240508,124900,151265140,9230,9230,9230,9230,0
|
|
20240508,124800,151265140,9230,9230,9230,9230,0
|
|
20240508,124700,151265140,9230,9230,9230,9230,0
|
|
20240508,124600,151265140,9230,9230,9230,9230,0
|
|
20240508,124500,151265140,9230,9230,9230,9230,0
|
|
20240508,124400,151265140,9230,9230,9230,9230,0
|
|
20240508,124300,151265140,9230,9230,9230,9230,0
|
|
20240508,124200,151265140,9230,9230,9230,9230,0
|
|
20240508,124100,151265140,9230,9230,9230,9230,0
|
|
20240508,124000,151265140,9230,9230,9230,9230,0
|
|
20240508,123900,151265140,9230,9230,9230,9230,0
|
|
20240508,123800,151265140,9230,9230,9230,9230,0
|
|
20240508,123700,151265140,9230,9230,9230,9230,50
|
|
20240508,123600,150803640,9230,9230,9230,9230,0
|
|
20240508,123500,150803640,9230,9230,9230,9230,0
|
|
20240508,123400,150803640,9230,9240,9240,9230,126
|
|
20240508,123300,149639460,9240,9240,9240,9240,0
|
|
20240508,123200,149639460,9240,9240,9240,9240,0
|
|
20240508,123100,149639460,9240,9240,9240,9240,0
|
|
20240508,123000,149639460,9240,9240,9240,9240,0
|
|
20240508,122900,149639460,9240,9240,9240,9240,0
|
|
20240508,122800,149639460,9240,9240,9240,9240,5
|
|
20240508,122700,149593260,9240,9240,9240,9240,0
|
|
20240508,122600,149593260,9240,9240,9240,9240,8
|
|
20240508,122500,149519340,9240,9240,9240,9240,0
|
|
20240508,122400,149519340,9240,9240,9240,9240,0
|
|
20240508,122300,149519340,9240,9240,9240,9240,0
|
|
20240508,122200,149519340,9240,9240,9240,9240,0
|
|
20240508,122100,149519340,9240,9240,9240,9240,1
|
|
20240508,122000,149510100,9240,9240,9240,9240,0
|
|
20240508,121900,149510100,9240,9240,9240,9240,0
|
|
20240508,121800,149510100,9240,9240,9240,9240,64
|
|
20240508,121700,148918740,9250,9250,9250,9250,5
|
|
20240508,121600,148872490,9240,9220,9240,9220,62
|
|
20240508,121500,148300810,9230,9230,9230,9220,308
|
|
20240508,121400,145457980,9220,9220,9220,9220,0
|
|
20240508,121300,145457980,9220,9220,9220,9220,0
|
|
20240508,121200,145457980,9220,9220,9220,9220,0
|
|
20240508,121100,145457980,9220,9220,9220,9220,0
|
|
20240508,121000,145457980,9220,9220,9220,9220,0
|
|
20240508,120900,145457980,9220,9220,9220,9220,0
|
|
20240508,120800,145457980,9220,9220,9220,9220,0
|
|
20240508,120700,145457980,9220,9220,9220,9220,0
|
|
20240508,120600,145457980,9220,9220,9220,9220,0
|
|
20240508,120500,145457980,9220,9220,9220,9220,0
|
|
20240508,120400,145457980,9220,9220,9220,9220,4
|
|
20240508,120300,145421100,9230,9230,9230,9230,2
|
|
20240508,120200,145402640,9230,9220,9230,9220,304
|
|
20240508,120100,142599710,9220,9210,9220,9210,11
|
|
20240508,120000,142498390,9220,9220,9220,9220,10
|
|
20240508,115900,142406190,9210,9220,9220,9210,251
|
|
20240508,115800,140094470,9220,9220,9220,9220,0
|
|
20240508,115700,140094470,9220,9220,9220,9220,63
|
|
20240508,115600,139513610,9220,9220,9220,9220,0
|
|
20240508,115500,139513610,9220,9220,9220,9220,0
|
|
20240508,115400,139513610,9220,9220,9220,9220,117
|
|
20240508,115300,138434870,9220,9220,9220,9220,80
|
|
20240508,115200,137697270,9220,9220,9220,9220,0
|
|
20240508,115100,137697270,9220,9220,9220,9220,0
|
|
20240508,115000,137697270,9220,9220,9220,9220,0
|
|
20240508,114900,137697270,9220,9220,9220,9220,0
|
|
20240508,114800,137697270,9220,9220,9220,9220,0
|
|
20240508,114700,137697270,9220,9220,9220,9220,0
|
|
20240508,114600,137697270,9220,9220,9220,9220,1
|
|
20240508,114500,137688050,9230,9230,9230,9230,90
|
|
20240508,114400,136857350,9220,9220,9220,9220,0
|
|
20240508,114300,136857350,9220,9220,9220,9220,0
|
|
20240508,114200,136857350,9220,9220,9220,9220,19
|
|
20240508,114100,136682170,9220,9220,9220,9220,284
|
|
20240508,114000,134063690,9220,9220,9220,9220,10
|
|
20240508,113900,133971490,9220,9220,9220,9220,0
|
|
20240508,113800,133971490,9220,9220,9220,9220,0
|
|
20240508,113700,133971490,9220,9220,9220,9220,68
|
|
20240508,113600,133344530,9210,9210,9210,9210,184
|
|
20240508,113500,131649890,9220,9220,9220,9220,0
|
|
20240508,113400,131649890,9220,9220,9220,9220,0
|
|
20240508,113300,131649890,9220,9220,9220,9220,0
|
|
20240508,113200,131649890,9220,9220,9220,9220,0
|
|
20240508,113100,131649890,9220,9220,9220,9220,121
|
|
20240508,113000,130534270,9230,9230,9230,9230,0
|
|
20240508,112900,130534270,9230,9230,9230,9230,0
|
|
20240508,112800,130534270,9230,9230,9230,9230,2
|
|
20240508,112700,130515810,9220,9220,9220,9220,0
|
|
20240508,112600,130515810,9220,9220,9220,9220,0
|
|
20240508,112500,130515810,9220,9220,9220,9220,119
|
|
20240508,112400,129418630,9230,9230,9230,9230,0
|
|
20240508,112300,129418630,9230,9230,9230,9230,0
|
|
20240508,112200,129418630,9230,9230,9230,9230,4
|
|
20240508,112100,129381710,9230,9230,9230,9230,1
|
|
20240508,112000,129372480,9230,9230,9230,9230,1
|
|
20240508,111900,129363250,9230,9230,9230,9230,0
|
|
20240508,111800,129363250,9230,9230,9230,9230,0
|
|
20240508,111700,129363250,9230,9230,9230,9230,0
|
|
20240508,111600,129363250,9230,9230,9230,9230,10
|
|
20240508,111500,129270950,9230,9230,9230,9230,58
|
|
20240508,111400,128735610,9230,9230,9230,9230,0
|
|
20240508,111300,128735610,9230,9230,9230,9230,0
|
|
20240508,111200,128735610,9230,9230,9230,9230,0
|
|
20240508,111100,128735610,9230,9230,9230,9230,0
|
|
20240508,111000,128735610,9230,9230,9230,9230,0
|
|
20240508,110900,128735610,9230,9230,9230,9230,2
|
|
20240508,110800,128717150,9220,9220,9220,9220,3
|
|
20240508,110700,128689490,9210,9210,9210,9210,0
|
|
20240508,110600,128689490,9210,9210,9210,9210,0
|
|
20240508,110500,128689490,9210,9210,9210,9210,11
|
|
20240508,110400,128588180,9210,9220,9220,9210,707
|
|
20240508,110300,122076110,9220,9220,9220,9220,0
|
|
20240508,110200,122076110,9220,9220,9220,9220,0
|
|
20240508,110100,122076110,9220,9240,9240,9220,602
|
|
20240508,110000,116523420,9240,9250,9250,9240,149
|
|
20240508,105900,115145970,9240,9240,9240,9240,0
|
|
20240508,105800,115145970,9240,9240,9240,9240,5
|
|
20240508,105700,115099770,9240,9240,9240,9240,0
|
|
20240508,105600,115099770,9240,9240,9240,9240,0
|
|
20240508,105500,115099770,9240,9240,9240,9240,0
|
|
20240508,105400,115099770,9240,9240,9240,9240,0
|
|
20240508,105300,115099770,9240,9240,9240,9240,0
|
|
20240508,105200,115099770,9240,9240,9240,9240,0
|
|
20240508,105100,115099770,9240,9240,9240,9240,44
|
|
20240508,105000,114693210,9240,9240,9240,9240,6
|
|
20240508,104900,114637770,9240,9240,9240,9240,17
|
|
20240508,104800,114480690,9240,9240,9240,9240,0
|
|
20240508,104700,114480690,9240,9230,9240,9230,253
|
|
20240508,104600,112144900,9230,9230,9230,9230,5
|
|
20240508,104500,112098750,9230,9230,9230,9230,0
|
|
20240508,104400,112098750,9230,9230,9230,9230,0
|
|
20240508,104300,112098750,9230,9230,9230,9230,0
|
|
20240508,104200,112098750,9230,9230,9230,9230,0
|
|
20240508,104100,112098750,9230,9230,9230,9230,0
|
|
20240508,104000,112098750,9230,9230,9230,9230,0
|
|
20240508,103900,112098750,9230,9230,9230,9230,1
|
|
20240508,103800,112089520,9220,9220,9220,9220,0
|
|
20240508,103700,112089520,9220,9220,9220,9220,0
|
|
20240508,103600,112089520,9220,9220,9220,9220,0
|
|
20240508,103500,112089520,9220,9230,9230,9220,2
|
|
20240508,103400,112071070,9230,9220,9230,9210,1066
|
|
20240508,103300,102251570,9220,9220,9220,9220,0
|
|
20240508,103200,102251570,9220,9220,9220,9220,77
|
|
20240508,103100,101541630,9230,9230,9230,9230,1
|
|
20240508,103000,101532400,9220,9220,9220,9220,0
|
|
20240508,102900,101532400,9220,9220,9220,9220,0
|
|
20240508,102800,101532400,9220,9220,9220,9220,2
|
|
20240508,102700,101513960,9220,9220,9220,9220,0
|
|
20240508,102600,101513960,9220,9220,9220,9220,0
|
|
20240508,102500,101513960,9220,9220,9220,9220,1
|
|
20240508,102400,101504740,9220,9220,9220,9220,0
|
|
20240508,102300,101504740,9220,9230,9230,9220,241
|
|
20240508,102200,99280340,9230,9230,9230,9230,0
|
|
20240508,102100,99280340,9230,9230,9230,9230,0
|
|
20240508,102000,99280340,9230,9230,9230,9230,0
|
|
20240508,101900,99280340,9230,9230,9230,9230,0
|
|
20240508,101800,99280340,9230,9230,9230,9230,56
|
|
20240508,101700,98763460,9230,9230,9230,9230,13
|
|
20240508,101600,98643470,9230,9230,9230,9230,0
|
|
20240508,101500,98643470,9230,9230,9230,9230,0
|
|
20240508,101400,98643470,9230,9230,9230,9230,0
|
|
20240508,101300,98643470,9230,9250,9250,9230,7
|
|
20240508,101200,98578760,9250,9250,9250,9250,0
|
|
20240508,101100,98578760,9250,9250,9250,9250,113
|
|
20240508,101000,97533510,9230,9270,9270,9230,186
|
|
20240508,100900,95815080,9250,9250,9250,9250,59
|
|
20240508,100800,95269330,9250,9250,9250,9250,0
|
|
20240508,100700,95269330,9250,9250,9250,9250,0
|
|
20240508,100600,95269330,9250,9250,9250,9250,0
|
|
20240508,100500,95269330,9250,9250,9250,9250,66
|
|
20240508,100400,94658830,9270,9270,9270,9270,0
|
|
20240508,100300,94658830,9270,9270,9270,9270,1003
|
|
20240508,100200,85361020,9270,9270,9270,9270,2
|
|
20240508,100100,85342480,9270,9270,9270,9240,116
|
|
20240508,100000,84270490,9270,9270,9270,9270,5
|
|
20240508,095900,84224140,9270,9270,9270,9270,3
|
|
20240508,095800,84196330,9270,9270,9270,9270,6
|
|
20240508,095700,84140710,9270,9270,9270,9270,66
|
|
20240508,095600,83528890,9230,9230,9230,9230,69
|
|
20240508,095500,82892020,9270,9270,9270,9270,1
|
|
20240508,095400,82882750,9270,9280,9280,9270,4
|
|
20240508,095300,82845660,9220,9220,9220,9220,70
|
|
20240508,095200,82200260,9210,9220,9220,9210,63
|
|
20240508,095100,81619430,9210,9210,9210,9210,367
|
|
20240508,095000,78239360,9210,9210,9210,9210,1
|
|
20240508,094900,78230150,9210,9210,9210,9210,25
|
|
20240508,094800,77999900,9210,9210,9210,9210,310
|
|
20240508,094700,75144800,9210,9210,9210,9210,2
|
|
20240508,094600,75126380,9210,9210,9210,9210,0
|
|
20240508,094500,75126380,9210,9210,9210,9210,0
|
|
20240508,094400,75126380,9210,9210,9210,9200,21
|
|
20240508,094300,74933070,9210,9210,9210,9210,12
|
|
20240508,094200,74822550,9210,9210,9210,9210,28
|
|
20240508,094100,74564670,9210,9210,9210,9210,1266
|
|
20240508,094000,62904810,9210,9220,9220,9210,472
|
|
20240508,093900,58556660,9230,9230,9230,9230,113
|
|
20240508,093800,57513670,9230,9230,9230,9230,1
|
|
20240508,093700,57504440,9230,9240,9240,9230,92
|
|
20240508,093600,56655240,9240,9240,9240,9240,63
|
|
20240508,093500,56073120,9240,9240,9240,9240,0
|
|
20240508,093400,56073120,9240,9240,9240,9240,0
|
|
20240508,093300,56073120,9240,9250,9250,9240,71
|
|
20240508,093200,55416380,9250,9260,9260,9250,109
|
|
20240508,093100,54407540,9250,9260,9260,9250,71
|
|
20240508,093000,53750180,9260,9260,9260,9260,1
|
|
20240508,092900,53740920,9230,9240,9240,9230,2500
|
|
20240508,092800,30657080,9240,9260,9260,9240,275
|
|
20240508,092700,28112790,9270,9270,9270,9270,10
|
|
20240508,092600,28020090,9260,9260,9260,9260,0
|
|
20240508,092500,28020090,9260,9250,9260,9240,368
|
|
20240508,092400,24616620,9250,9250,9250,9250,35
|
|
20240508,092300,24292870,9250,9270,9270,9250,537
|
|
20240508,092200,19320080,9280,9280,9280,9280,0
|
|
20240508,092100,19320080,9280,9280,9280,9280,0
|
|
20240508,092000,19320080,9280,9280,9280,9280,12
|
|
20240508,091900,19208720,9280,9280,9280,9280,0
|
|
20240508,091800,19208720,9280,9270,9280,9270,139
|
|
20240508,091700,17919100,9280,9280,9280,9280,0
|
|
20240508,091600,17919100,9280,9280,9280,9280,0
|
|
20240508,091500,17919100,9280,9280,9280,9280,70
|
|
20240508,091400,17269500,9280,9280,9280,9280,0
|
|
20240508,091300,17269500,9280,9280,9280,9280,19
|
|
20240508,091200,17093180,9280,9300,9300,9280,4
|
|
20240508,091100,17056000,9280,9280,9280,9270,336
|
|
20240508,091000,13938280,9280,9280,9280,9280,11
|
|
20240508,090900,13836200,9280,9280,9280,9280,22
|
|
20240508,090800,13632040,9280,9280,9280,9280,477
|
|
20240508,090700,9205480,9280,9280,9280,9280,229
|
|
20240508,090600,7080360,9280,9280,9280,9280,0
|
|
20240508,090500,7080360,9280,9300,9300,9280,202
|
|
20240508,090400,5205780,9280,9280,9280,9280,1
|
|
20240508,090300,5196500,9300,9300,9300,9300,0
|
|
20240508,090200,5196500,9300,9300,9300,9300,0
|
|
20240508,090100,5196500,9300,9300,9300,9300,0
|
|
20240508,090000,5196500,9300,9300,9300,9280,339
|