644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,194100,129235360,9290,9290,9290,9290,224
|
|
20240513,194000,129235360,9290,9290,9290,9290,0
|
|
20240513,193900,129235360,9290,9290,9290,9290,0
|
|
20240513,193800,129235360,9290,9290,9290,9290,0
|
|
20240513,193700,129235360,9290,9290,9290,9290,0
|
|
20240513,193600,129235360,9290,9290,9290,9290,0
|
|
20240513,193500,129235360,9290,9290,9290,9290,0
|
|
20240513,193400,129235360,9290,9290,9290,9290,0
|
|
20240513,193300,129235360,9290,9290,9290,9290,0
|
|
20240513,193200,129235360,9290,9290,9290,9290,0
|
|
20240513,193100,129235360,9290,9290,9290,9290,0
|
|
20240513,193000,129235360,9290,9290,9290,9290,0
|
|
20240513,192900,129235360,9290,9290,9290,9290,0
|
|
20240513,192800,129235360,9290,9290,9290,9290,0
|
|
20240513,192700,129235360,9290,9290,9290,9290,0
|
|
20240513,192600,129235360,9290,9290,9290,9290,0
|
|
20240513,192500,129235360,9290,9290,9290,9290,0
|
|
20240513,192400,129235360,9290,9290,9290,9290,0
|
|
20240513,192300,129235360,9290,9290,9290,9290,0
|
|
20240513,192200,129235360,9290,9290,9290,9290,0
|
|
20240513,192100,129235360,9290,9290,9290,9290,0
|
|
20240513,192000,129235360,9290,9290,9290,9290,0
|
|
20240513,191900,129235360,9290,9290,9290,9290,0
|
|
20240513,191800,129235360,9290,9290,9290,9290,0
|
|
20240513,191700,129235360,9290,9290,9290,9290,0
|
|
20240513,191600,129235360,9290,9290,9290,9290,0
|
|
20240513,191500,129235360,9290,9290,9290,9290,0
|
|
20240513,191400,129235360,9290,9290,9290,9290,0
|
|
20240513,191300,129235360,9290,9290,9290,9290,0
|
|
20240513,191200,129235360,9290,9290,9290,9290,0
|
|
20240513,191100,129235360,9290,9290,9290,9290,224
|
|
20240513,191000,129235360,9290,9290,9290,9290,0
|
|
20240513,190900,129235360,9290,9290,9290,9290,0
|
|
20240513,190800,129235360,9290,9290,9290,9290,0
|
|
20240513,190700,129235360,9290,9290,9290,9290,0
|
|
20240513,190600,129235360,9290,9290,9290,9290,0
|
|
20240513,190500,129235360,9290,9290,9290,9290,0
|
|
20240513,190400,129235360,9290,9290,9290,9290,0
|
|
20240513,190300,129235360,9290,9290,9290,9290,0
|
|
20240513,190200,129235360,9290,9290,9290,9290,0
|
|
20240513,190100,129235360,9290,9290,9290,9290,0
|
|
20240513,190000,129235360,9290,9290,9290,9290,0
|
|
20240513,185900,129235360,9290,9290,9290,9290,0
|
|
20240513,185800,129235360,9290,9290,9290,9290,0
|
|
20240513,185700,129235360,9290,9290,9290,9290,0
|
|
20240513,185600,129235360,9290,9290,9290,9290,0
|
|
20240513,185500,129235360,9290,9290,9290,9290,0
|
|
20240513,185400,129235360,9290,9290,9290,9290,0
|
|
20240513,185300,129235360,9290,9290,9290,9290,0
|
|
20240513,185200,129235360,9290,9290,9290,9290,0
|
|
20240513,185100,129235360,9290,9290,9290,9290,0
|
|
20240513,185000,129235360,9290,9290,9290,9290,0
|
|
20240513,184900,129235360,9290,9290,9290,9290,0
|
|
20240513,184800,129235360,9290,9290,9290,9290,0
|
|
20240513,184700,129235360,9290,9290,9290,9290,0
|
|
20240513,184600,129235360,9290,9290,9290,9290,0
|
|
20240513,184500,129235360,9290,9290,9290,9290,0
|
|
20240513,184400,129235360,9290,9290,9290,9290,0
|
|
20240513,184300,129235360,9290,9290,9290,9290,0
|
|
20240513,184200,129235360,9290,9290,9290,9290,0
|
|
20240513,184100,129235360,9290,9290,9290,9290,224
|
|
20240513,184000,129235360,9290,9290,9290,9290,0
|
|
20240513,183900,129235360,9290,9290,9290,9290,0
|
|
20240513,183800,129235360,9290,9290,9290,9290,0
|
|
20240513,183700,129235360,9290,9290,9290,9290,0
|
|
20240513,183600,129235360,9290,9290,9290,9290,0
|
|
20240513,183500,129235360,9290,9290,9290,9290,0
|
|
20240513,183400,129235360,9290,9290,9290,9290,0
|
|
20240513,183300,129235360,9290,9290,9290,9290,0
|
|
20240513,183200,129235360,9290,9290,9290,9290,0
|
|
20240513,183100,129235360,9290,9290,9290,9290,0
|
|
20240513,183000,129235360,9290,9290,9290,9290,0
|
|
20240513,182900,129235360,9290,9290,9290,9290,0
|
|
20240513,182800,129235360,9290,9290,9290,9290,0
|
|
20240513,182700,129235360,9290,9290,9290,9290,0
|
|
20240513,182600,129235360,9290,9290,9290,9290,0
|
|
20240513,182500,129235360,9290,9290,9290,9290,0
|
|
20240513,182400,129235360,9290,9290,9290,9290,0
|
|
20240513,182300,129235360,9290,9290,9290,9290,0
|
|
20240513,182200,129235360,9290,9290,9290,9290,0
|
|
20240513,182100,129235360,9290,9290,9290,9290,0
|
|
20240513,182000,129235360,9290,9290,9290,9290,0
|
|
20240513,181900,129235360,9290,9290,9290,9290,0
|
|
20240513,181800,129235360,9290,9290,9290,9290,0
|
|
20240513,181700,129235360,9290,9290,9290,9290,0
|
|
20240513,181600,129235360,9290,9290,9290,9290,0
|
|
20240513,181500,129235360,9290,9290,9290,9290,0
|
|
20240513,181400,129235360,9290,9290,9290,9290,0
|
|
20240513,181300,129235360,9290,9290,9290,9290,0
|
|
20240513,181200,129235360,9290,9290,9290,9290,0
|
|
20240513,181100,129235360,9290,9290,9290,9290,224
|
|
20240513,181000,129235360,9290,9290,9290,9290,0
|
|
20240513,180900,129235360,9290,9290,9290,9290,0
|
|
20240513,180800,129235360,9290,9290,9290,9290,0
|
|
20240513,180700,129235360,9290,9290,9290,9290,0
|
|
20240513,180600,129235360,9290,9290,9290,9290,0
|
|
20240513,180500,129235360,9290,9290,9290,9290,0
|
|
20240513,180400,129235360,9290,9290,9290,9290,0
|
|
20240513,180300,129235360,9290,9290,9290,9290,0
|
|
20240513,180200,129235360,9290,9290,9290,9290,0
|
|
20240513,180100,129235360,9290,9290,9290,9290,0
|
|
20240513,180000,129235360,9290,9290,9290,9290,0
|
|
20240513,175900,129235360,9290,9290,9290,9290,0
|
|
20240513,175800,129235360,9290,9290,9290,9290,0
|
|
20240513,175700,129235360,9290,9290,9290,9290,0
|
|
20240513,175600,129235360,9290,9290,9290,9290,0
|
|
20240513,175500,129235360,9290,9290,9290,9290,0
|
|
20240513,175400,129235360,9290,9290,9290,9290,0
|
|
20240513,175300,129235360,9290,9290,9290,9290,0
|
|
20240513,175200,129235360,9290,9290,9290,9290,0
|
|
20240513,175100,129235360,9290,9290,9290,9290,0
|
|
20240513,175000,129235360,9290,9290,9290,9290,0
|
|
20240513,174900,129235360,9290,9290,9290,9290,0
|
|
20240513,174800,129235360,9290,9290,9290,9290,0
|
|
20240513,174700,129235360,9290,9290,9290,9290,0
|
|
20240513,174600,129235360,9290,9290,9290,9290,0
|
|
20240513,174500,129235360,9290,9290,9290,9290,0
|
|
20240513,174400,129235360,9290,9290,9290,9290,0
|
|
20240513,174300,129235360,9290,9290,9290,9290,0
|
|
20240513,174200,129235360,9290,9290,9290,9290,0
|
|
20240513,174100,129235360,9290,9290,9290,9290,224
|
|
20240513,174000,129235360,9290,9290,9290,9290,0
|
|
20240513,173900,129235360,9290,9290,9290,9290,0
|
|
20240513,173800,129235360,9290,9290,9290,9290,0
|
|
20240513,173700,129235360,9290,9290,9290,9290,0
|
|
20240513,173600,129235360,9290,9290,9290,9290,0
|
|
20240513,173500,129235360,9290,9290,9290,9290,0
|
|
20240513,173400,129235360,9290,9290,9290,9290,0
|
|
20240513,173300,129235360,9290,9290,9290,9290,0
|
|
20240513,173200,129235360,9290,9290,9290,9290,0
|
|
20240513,173100,129235360,9290,9290,9290,9290,0
|
|
20240513,173000,129235360,9290,9290,9290,9290,0
|
|
20240513,172900,129235360,9290,9290,9290,9290,0
|
|
20240513,172800,129235360,9290,9290,9290,9290,0
|
|
20240513,172700,129235360,9290,9290,9290,9290,0
|
|
20240513,172600,129235360,9290,9290,9290,9290,0
|
|
20240513,172500,129235360,9290,9290,9290,9290,0
|
|
20240513,172400,129235360,9290,9290,9290,9290,0
|
|
20240513,172300,129235360,9290,9290,9290,9290,0
|
|
20240513,172200,129235360,9290,9290,9290,9290,0
|
|
20240513,172100,129235360,9290,9290,9290,9290,0
|
|
20240513,172000,129235360,9290,9290,9290,9290,0
|
|
20240513,171900,129235360,9290,9290,9290,9290,0
|
|
20240513,171800,129235360,9290,9290,9290,9290,0
|
|
20240513,171700,129235360,9290,9290,9290,9290,0
|
|
20240513,171600,129235360,9290,9290,9290,9290,0
|
|
20240513,171500,129235360,9290,9290,9290,9290,0
|
|
20240513,171400,129235360,9290,9290,9290,9290,0
|
|
20240513,171300,129235360,9290,9290,9290,9290,0
|
|
20240513,171200,129235360,9290,9290,9290,9290,0
|
|
20240513,171100,129235360,9290,9290,9290,9290,224
|
|
20240513,171000,129235360,9290,9290,9290,9290,0
|
|
20240513,170900,129235360,9290,9290,9290,9290,0
|
|
20240513,170800,129235360,9290,9290,9290,9290,0
|
|
20240513,170700,129235360,9290,9290,9290,9290,0
|
|
20240513,170600,129235360,9290,9290,9290,9290,0
|
|
20240513,170500,129235360,9290,9290,9290,9290,0
|
|
20240513,170400,129235360,9290,9290,9290,9290,0
|
|
20240513,170300,129235360,9290,9290,9290,9290,0
|
|
20240513,170200,129235360,9290,9290,9290,9290,0
|
|
20240513,170100,129235360,9290,9290,9290,9290,0
|
|
20240513,170000,129235360,9290,9290,9290,9290,0
|
|
20240513,165900,129235360,9290,9290,9290,9290,0
|
|
20240513,165800,129235360,9290,9290,9290,9290,0
|
|
20240513,165700,129235360,9290,9290,9290,9290,0
|
|
20240513,165600,129235360,9290,9290,9290,9290,0
|
|
20240513,165500,129235360,9290,9290,9290,9290,0
|
|
20240513,165400,129235360,9290,9290,9290,9290,0
|
|
20240513,165300,129235360,9290,9290,9290,9290,0
|
|
20240513,165200,129235360,9290,9290,9290,9290,0
|
|
20240513,165100,129235360,9290,9290,9290,9290,0
|
|
20240513,165000,129235360,9290,9290,9290,9290,0
|
|
20240513,164900,129235360,9290,9290,9290,9290,0
|
|
20240513,164800,129235360,9290,9290,9290,9290,0
|
|
20240513,164700,129235360,9290,9290,9290,9290,0
|
|
20240513,164600,129235360,9290,9290,9290,9290,0
|
|
20240513,164500,129235360,9290,9290,9290,9290,0
|
|
20240513,164400,129235360,9290,9290,9290,9290,0
|
|
20240513,164300,129235360,9290,9290,9290,9290,0
|
|
20240513,164200,129235360,9290,9290,9290,9290,0
|
|
20240513,164100,129235360,9290,9290,9290,9290,224
|
|
20240513,164000,129235360,9290,9290,9290,9290,0
|
|
20240513,163900,129235360,9290,9290,9290,9290,0
|
|
20240513,163800,129235360,9290,9290,9290,9290,0
|
|
20240513,163700,129235360,9290,9290,9290,9290,0
|
|
20240513,163600,129235360,9290,9290,9290,9290,0
|
|
20240513,163500,129235360,9290,9290,9290,9290,0
|
|
20240513,163400,129235360,9290,9290,9290,9290,0
|
|
20240513,163300,129235360,9290,9290,9290,9290,0
|
|
20240513,163200,129235360,9290,9290,9290,9290,0
|
|
20240513,163100,129235360,9290,9290,9290,9290,0
|
|
20240513,163000,129235360,9290,9290,9290,9290,0
|
|
20240513,162900,129235360,9290,9290,9290,9290,0
|
|
20240513,162800,129235360,9290,9290,9290,9290,0
|
|
20240513,162700,129235360,9290,9290,9290,9290,0
|
|
20240513,162600,129235360,9290,9290,9290,9290,0
|
|
20240513,162500,129235360,9290,9290,9290,9290,0
|
|
20240513,162400,129235360,9290,9290,9290,9290,0
|
|
20240513,162300,129235360,9290,9290,9290,9290,0
|
|
20240513,162200,129235360,9290,9290,9290,9290,0
|
|
20240513,162100,129235360,9290,9290,9290,9290,0
|
|
20240513,162000,129235360,9290,9290,9290,9290,0
|
|
20240513,161900,129235360,9290,9290,9290,9290,0
|
|
20240513,161800,129235360,9290,9290,9290,9290,0
|
|
20240513,161700,129235360,9290,9290,9290,9290,0
|
|
20240513,161600,129235360,9290,9290,9290,9290,0
|
|
20240513,161500,129235360,9290,9290,9290,9290,0
|
|
20240513,161400,129235360,9290,9290,9290,9290,0
|
|
20240513,161300,129235360,9290,9290,9290,9290,0
|
|
20240513,161200,129235360,9290,9290,9290,9290,0
|
|
20240513,161100,129235360,9290,9290,9290,9290,224
|
|
20240513,161000,129235360,9290,9290,9290,9290,0
|
|
20240513,160900,129235360,9290,9290,9290,9290,0
|
|
20240513,160800,129235360,9290,9290,9290,9290,0
|
|
20240513,160700,129235360,9290,9290,9290,9290,0
|
|
20240513,160600,129235360,9290,9290,9290,9290,0
|
|
20240513,160500,129235360,9290,9290,9290,9290,0
|
|
20240513,160400,129235360,9290,9290,9290,9290,0
|
|
20240513,160300,129235360,9290,9290,9290,9290,0
|
|
20240513,160200,129235360,9290,9290,9290,9290,0
|
|
20240513,160100,129235360,9290,9290,9290,9290,0
|
|
20240513,160000,129235360,9290,9290,9290,9290,0
|
|
20240513,155900,129235360,9290,9290,9290,9290,0
|
|
20240513,155800,129235360,9290,9290,9290,9290,0
|
|
20240513,155700,129235360,9290,9290,9290,9290,0
|
|
20240513,155600,129235360,9290,9290,9290,9290,0
|
|
20240513,155500,129235360,9290,9290,9290,9290,0
|
|
20240513,155400,129235360,9290,9290,9290,9290,0
|
|
20240513,155300,129235360,9290,9290,9290,9290,0
|
|
20240513,155200,129235360,9290,9290,9290,9290,0
|
|
20240513,155100,129235360,9290,9290,9290,9290,0
|
|
20240513,155000,129235360,9290,9290,9290,9290,0
|
|
20240513,154900,129235360,9290,9290,9290,9290,0
|
|
20240513,154800,129235360,9290,9290,9290,9290,0
|
|
20240513,154700,129235360,9290,9290,9290,9290,0
|
|
20240513,154600,129235360,9290,9290,9290,9290,0
|
|
20240513,154500,129235360,9290,9290,9290,9290,0
|
|
20240513,154400,129235360,9290,9290,9290,9290,0
|
|
20240513,154300,129235360,9290,9290,9290,9290,0
|
|
20240513,154200,129235360,9290,9290,9290,9290,0
|
|
20240513,154100,129235360,9290,9290,9290,9290,224
|
|
20240513,154000,129235360,9290,9290,9290,9290,0
|
|
20240513,153900,129235360,9290,9290,9290,9290,0
|
|
20240513,153800,129235360,9290,9290,9290,9290,0
|
|
20240513,153700,129235360,9290,9290,9290,9290,0
|
|
20240513,153600,129235360,9290,9290,9290,9290,0
|
|
20240513,153500,129235360,9290,9290,9290,9290,0
|
|
20240513,153400,129235360,9290,9290,9290,9290,0
|
|
20240513,153300,129235360,9290,9290,9290,9290,0
|
|
20240513,153200,129235360,9290,9290,9290,9290,0
|
|
20240513,153100,129235360,9290,9290,9290,9290,0
|
|
20240513,153000,129235360,9290,9290,9290,9290,224
|
|
20240513,152900,127154400,9330,9330,9330,9330,0
|
|
20240513,152800,127154400,9330,9330,9330,9330,0
|
|
20240513,152700,127154400,9330,9330,9330,9330,0
|
|
20240513,152600,127154400,9330,9330,9330,9330,0
|
|
20240513,152500,127154400,9330,9330,9330,9330,0
|
|
20240513,152400,127154400,9330,9330,9330,9330,0
|
|
20240513,152300,127154400,9330,9330,9330,9330,0
|
|
20240513,152200,127154400,9330,9330,9330,9330,0
|
|
20240513,152100,127154400,9330,9330,9330,9330,0
|
|
20240513,152000,127154400,9330,9330,9330,9330,0
|
|
20240513,151900,127154400,9330,9290,9330,9290,29
|
|
20240513,151800,126884910,9290,9290,9290,9290,53
|
|
20240513,151700,126392540,9290,9300,9300,9290,269
|
|
20240513,151600,123891940,9300,9300,9300,9300,57
|
|
20240513,151500,123361840,9300,9300,9300,9300,20
|
|
20240513,151400,123175840,9320,9320,9320,9320,0
|
|
20240513,151300,123175840,9320,9320,9320,9320,0
|
|
20240513,151200,123175840,9320,9320,9320,9320,1
|
|
20240513,151100,123166520,9300,9300,9300,9300,0
|
|
20240513,151000,123166520,9300,9300,9300,9300,4
|
|
20240513,150900,123129320,9320,9320,9320,9320,1
|
|
20240513,150800,123120000,9320,9320,9320,9320,0
|
|
20240513,150700,123120000,9320,9320,9320,9320,5
|
|
20240513,150600,123073400,9320,9320,9320,9320,0
|
|
20240513,150500,123073400,9320,9320,9320,9320,0
|
|
20240513,150400,123073400,9320,9320,9320,9320,1
|
|
20240513,150300,123064080,9300,9300,9300,9300,0
|
|
20240513,150200,123064080,9300,9300,9300,9300,150
|
|
20240513,150100,121669080,9320,9320,9320,9320,0
|
|
20240513,150000,121669080,9320,9320,9320,9320,1
|
|
20240513,145900,121659760,9320,9320,9320,9320,1
|
|
20240513,145800,121650440,9300,9300,9300,9300,0
|
|
20240513,145700,121650440,9300,9300,9300,9300,0
|
|
20240513,145600,121650440,9300,9300,9300,9300,0
|
|
20240513,145500,121650440,9300,9300,9300,9300,0
|
|
20240513,145400,121650440,9300,9300,9300,9300,0
|
|
20240513,145300,121650440,9300,9300,9300,9300,0
|
|
20240513,145200,121650440,9300,9300,9300,9300,0
|
|
20240513,145100,121650440,9300,9300,9300,9300,0
|
|
20240513,145000,121650440,9300,9300,9300,9300,0
|
|
20240513,144900,121650440,9300,9300,9300,9300,0
|
|
20240513,144800,121650440,9300,9300,9300,9300,0
|
|
20240513,144700,121650440,9300,9300,9300,9300,0
|
|
20240513,144600,121650440,9300,9310,9310,9300,148
|
|
20240513,144500,120274010,9320,9320,9320,9320,0
|
|
20240513,144400,120274010,9320,9320,9320,9320,0
|
|
20240513,144300,120274010,9320,9320,9320,9320,0
|
|
20240513,144200,120274010,9320,9320,9320,9320,0
|
|
20240513,144100,120274010,9320,9320,9320,9320,0
|
|
20240513,144000,120274010,9320,9320,9320,9320,0
|
|
20240513,143900,120274010,9320,9320,9320,9320,0
|
|
20240513,143800,120274010,9320,9320,9320,9320,0
|
|
20240513,143700,120274010,9320,9320,9320,9320,6
|
|
20240513,143600,120218090,9320,9320,9320,9320,0
|
|
20240513,143500,120218090,9320,9320,9320,9320,0
|
|
20240513,143400,120218090,9320,9320,9320,9320,0
|
|
20240513,143300,120218090,9320,9320,9320,9320,21
|
|
20240513,143200,120022370,9310,9320,9320,9310,620
|
|
20240513,143100,114250150,9320,9320,9320,9320,1
|
|
20240513,143000,114240830,9320,9320,9320,9320,0
|
|
20240513,142900,114240830,9320,9320,9320,9320,0
|
|
20240513,142800,114240830,9320,9320,9320,9320,0
|
|
20240513,142700,114240830,9320,9320,9320,9320,3
|
|
20240513,142600,114212870,9320,9320,9320,9320,1
|
|
20240513,142500,114203550,9320,9320,9320,9320,0
|
|
20240513,142400,114203550,9320,9320,9320,9320,1
|
|
20240513,142300,114194230,9310,9310,9310,9310,0
|
|
20240513,142200,114194230,9310,9310,9310,9310,0
|
|
20240513,142100,114194230,9310,9310,9310,9310,0
|
|
20240513,142000,114194230,9310,9310,9310,9310,0
|
|
20240513,141900,114194230,9310,9310,9310,9310,174
|
|
20240513,141800,112574290,9310,9310,9310,9310,106
|
|
20240513,141700,111587430,9320,9320,9320,9320,5
|
|
20240513,141600,111540830,9320,9320,9320,9320,1
|
|
20240513,141500,111531510,9320,9320,9320,9320,0
|
|
20240513,141400,111531510,9320,9320,9320,9320,0
|
|
20240513,141300,111531510,9320,9320,9320,9320,20
|
|
20240513,141200,111345110,9320,9320,9320,9320,0
|
|
20240513,141100,111345110,9320,9320,9320,9320,187
|
|
20240513,141000,109602270,9320,9320,9320,9320,0
|
|
20240513,140900,109602270,9320,9320,9320,9320,0
|
|
20240513,140800,109602270,9320,9320,9320,9320,0
|
|
20240513,140700,109602270,9320,9320,9320,9320,0
|
|
20240513,140600,109602270,9320,9320,9320,9320,0
|
|
20240513,140500,109602270,9320,9320,9320,9320,0
|
|
20240513,140400,109602270,9320,9320,9320,9320,0
|
|
20240513,140300,109602270,9320,9320,9320,9320,0
|
|
20240513,140200,109602270,9320,9320,9320,9320,0
|
|
20240513,140100,109602270,9320,9320,9320,9320,0
|
|
20240513,140000,109602270,9320,9330,9330,9320,97
|
|
20240513,135900,108698220,9330,9330,9330,9330,0
|
|
20240513,135800,108698220,9330,9330,9330,9330,0
|
|
20240513,135700,108698220,9330,9330,9330,9330,14
|
|
20240513,135600,108567600,9330,9330,9330,9330,0
|
|
20240513,135500,108567600,9330,9330,9330,9330,0
|
|
20240513,135400,108567600,9330,9330,9330,9330,0
|
|
20240513,135300,108567600,9330,9330,9330,9330,20
|
|
20240513,135200,108381000,9330,9330,9330,9330,0
|
|
20240513,135100,108381000,9330,9330,9330,9330,0
|
|
20240513,135000,108381000,9330,9330,9330,9330,14
|
|
20240513,134900,108250380,9330,9330,9330,9330,0
|
|
20240513,134800,108250380,9330,9330,9330,9330,0
|
|
20240513,134700,108250380,9330,9330,9330,9330,0
|
|
20240513,134600,108250380,9330,9330,9330,9330,0
|
|
20240513,134500,108250380,9330,9330,9330,9330,0
|
|
20240513,134400,108250380,9330,9330,9330,9330,0
|
|
20240513,134300,108250380,9330,9330,9330,9330,11
|
|
20240513,134200,108147750,9330,9330,9330,9330,0
|
|
20240513,134100,108147750,9330,9330,9330,9330,0
|
|
20240513,134000,108147750,9330,9330,9330,9330,0
|
|
20240513,133900,108147750,9330,9330,9330,9330,0
|
|
20240513,133800,108147750,9330,9330,9330,9330,0
|
|
20240513,133700,108147750,9330,9330,9330,9330,5
|
|
20240513,133600,108101100,9320,9330,9330,9320,21
|
|
20240513,133500,107905370,9320,9320,9320,9320,0
|
|
20240513,133400,107905370,9320,9320,9320,9320,0
|
|
20240513,133300,107905370,9320,9320,9320,9320,0
|
|
20240513,133200,107905370,9320,9320,9320,9320,243
|
|
20240513,133100,105640610,9320,9320,9320,9320,0
|
|
20240513,133000,105640610,9320,9320,9320,9320,221
|
|
20240513,132900,103580890,9340,9340,9340,9340,1
|
|
20240513,132800,103571550,9320,9320,9320,9320,0
|
|
20240513,132700,103571550,9320,9320,9320,9320,0
|
|
20240513,132600,103571550,9320,9320,9320,9320,0
|
|
20240513,132500,103571550,9320,9320,9320,9320,0
|
|
20240513,132400,103571550,9320,9320,9320,9320,0
|
|
20240513,132300,103571550,9320,9320,9320,9320,0
|
|
20240513,132200,103571550,9320,9320,9320,9320,0
|
|
20240513,132100,103571550,9320,9320,9320,9320,0
|
|
20240513,132000,103571550,9320,9320,9320,9320,0
|
|
20240513,131900,103571550,9320,9320,9320,9320,0
|
|
20240513,131800,103571550,9320,9330,9330,9320,2893
|
|
20240513,131700,76598680,9340,9340,9340,9340,5
|
|
20240513,131600,76551980,9340,9340,9340,9340,0
|
|
20240513,131500,76551980,9340,9340,9340,9340,0
|
|
20240513,131400,76551980,9340,9340,9340,9340,0
|
|
20240513,131300,76551980,9340,9340,9340,9340,20
|
|
20240513,131200,76365180,9340,9340,9340,9340,0
|
|
20240513,131100,76365180,9340,9340,9340,9340,0
|
|
20240513,131000,76365180,9340,9340,9340,9340,0
|
|
20240513,130900,76365180,9340,9340,9340,9340,0
|
|
20240513,130800,76365180,9340,9340,9340,9340,0
|
|
20240513,130700,76365180,9340,9350,9350,9340,1004
|
|
20240513,130600,66987780,9350,9350,9350,9350,0
|
|
20240513,130500,66987780,9350,9350,9350,9350,0
|
|
20240513,130400,66987780,9350,9360,9360,9350,1025
|
|
20240513,130300,57403790,9360,9360,9360,9360,0
|
|
20240513,130200,57403790,9360,9360,9360,9360,0
|
|
20240513,130100,57403790,9360,9360,9360,9360,0
|
|
20240513,130000,57403790,9360,9360,9360,9360,0
|
|
20240513,125900,57403790,9360,9360,9360,9360,0
|
|
20240513,125800,57403790,9360,9360,9360,9360,0
|
|
20240513,125700,57403790,9360,9360,9360,9360,2
|
|
20240513,125600,57385070,9360,9360,9360,9360,198
|
|
20240513,125500,55531790,9380,9380,9380,9380,0
|
|
20240513,125400,55531790,9380,9380,9380,9380,0
|
|
20240513,125300,55531790,9380,9380,9380,9380,20
|
|
20240513,125200,55344190,9380,9380,9380,9380,0
|
|
20240513,125100,55344190,9380,9380,9380,9380,0
|
|
20240513,125000,55344190,9380,9380,9380,9380,5
|
|
20240513,124900,55297290,9380,9380,9380,9380,0
|
|
20240513,124800,55297290,9380,9380,9380,9380,0
|
|
20240513,124700,55297290,9380,9380,9380,9380,1
|
|
20240513,124600,55287910,9360,9360,9360,9360,0
|
|
20240513,124500,55287910,9360,9360,9360,9360,0
|
|
20240513,124400,55287910,9360,9360,9360,9360,0
|
|
20240513,124300,55287910,9360,9360,9360,9360,0
|
|
20240513,124200,55287910,9360,9360,9360,9360,0
|
|
20240513,124100,55287910,9360,9360,9360,9360,0
|
|
20240513,124000,55287910,9360,9360,9360,9360,0
|
|
20240513,123900,55287910,9360,9360,9360,9360,0
|
|
20240513,123800,55287910,9360,9360,9360,9360,0
|
|
20240513,123700,55287910,9360,9360,9360,9360,0
|
|
20240513,123600,55287910,9360,9360,9360,9360,0
|
|
20240513,123500,55287910,9360,9360,9360,9360,146
|
|
20240513,123400,53921350,9380,9380,9380,9380,0
|
|
20240513,123300,53921350,9380,9380,9380,9380,23
|
|
20240513,123200,53705610,9380,9380,9380,9380,0
|
|
20240513,123100,53705610,9380,9380,9380,9380,0
|
|
20240513,123000,53705610,9380,9380,9380,9380,0
|
|
20240513,122900,53705610,9380,9380,9380,9380,1
|
|
20240513,122800,53696230,9360,9360,9360,9360,0
|
|
20240513,122700,53696230,9360,9360,9360,9360,0
|
|
20240513,122600,53696230,9360,9360,9360,9360,0
|
|
20240513,122500,53696230,9360,9360,9360,9360,0
|
|
20240513,122400,53696230,9360,9360,9360,9360,0
|
|
20240513,122300,53696230,9360,9360,9360,9360,8
|
|
20240513,122200,53621350,9360,9360,9360,9360,0
|
|
20240513,122100,53621350,9360,9360,9360,9360,66
|
|
20240513,122000,53003590,9390,9390,9390,9390,0
|
|
20240513,121900,53003590,9390,9390,9390,9390,0
|
|
20240513,121800,53003590,9390,9390,9390,9390,0
|
|
20240513,121700,53003590,9390,9390,9390,9390,6
|
|
20240513,121600,52947250,9390,9390,9390,9390,2
|
|
20240513,121500,52928470,9360,9360,9360,9360,0
|
|
20240513,121400,52928470,9360,9360,9360,9360,88
|
|
20240513,121300,52104790,9360,9390,9390,9360,544
|
|
20240513,121200,47012920,9360,9390,9390,9360,54
|
|
20240513,121100,46507360,9360,9360,9360,9360,0
|
|
20240513,121000,46507360,9360,9360,9360,9360,0
|
|
20240513,120900,46507360,9360,9360,9360,9360,50
|
|
20240513,120800,46039360,9390,9390,9390,9390,0
|
|
20240513,120700,46039360,9390,9390,9390,9390,3
|
|
20240513,120600,46011190,9390,9390,9390,9390,0
|
|
20240513,120500,46011190,9390,9390,9390,9390,3
|
|
20240513,120400,45983020,9390,9390,9390,9390,2
|
|
20240513,120300,45964240,9360,9360,9360,9360,70
|
|
20240513,120200,45309040,9390,9390,9390,9390,0
|
|
20240513,120100,45309040,9390,9390,9390,9390,1
|
|
20240513,120000,45299650,9360,9360,9360,9360,50
|
|
20240513,115900,44831650,9390,9390,9390,9390,0
|
|
20240513,115800,44831650,9390,9390,9390,9390,2
|
|
20240513,115700,44812870,9360,9360,9360,9360,0
|
|
20240513,115600,44812870,9360,9360,9360,9360,0
|
|
20240513,115500,44812870,9360,9360,9360,9360,1
|
|
20240513,115400,44803510,9390,9390,9390,9390,2
|
|
20240513,115300,44784730,9370,9380,9380,9370,41
|
|
20240513,115200,44400550,9390,9390,9390,9390,0
|
|
20240513,115100,44400550,9390,9390,9390,9390,0
|
|
20240513,115000,44400550,9390,9390,9390,9390,0
|
|
20240513,114900,44400550,9390,9390,9390,9390,0
|
|
20240513,114800,44400550,9390,9390,9390,9390,0
|
|
20240513,114700,44400550,9390,9390,9390,9390,3
|
|
20240513,114600,44372380,9390,9390,9390,9390,0
|
|
20240513,114500,44372380,9390,9390,9390,9390,0
|
|
20240513,114400,44372380,9390,9390,9390,9390,2
|
|
20240513,114300,44353600,9370,9370,9370,9370,0
|
|
20240513,114200,44353600,9370,9370,9370,9370,95
|
|
20240513,114100,43463450,9390,9390,9390,9390,0
|
|
20240513,114000,43463450,9390,9390,9390,9390,0
|
|
20240513,113900,43463450,9390,9390,9390,9390,0
|
|
20240513,113800,43463450,9390,9390,9390,9390,0
|
|
20240513,113700,43463450,9390,9390,9390,9390,5
|
|
20240513,113600,43416500,9390,9390,9390,9390,1
|
|
20240513,113500,43407110,9390,9390,9390,9390,0
|
|
20240513,113400,43407110,9390,9390,9390,9390,0
|
|
20240513,113300,43407110,9390,9390,9390,9390,20
|
|
20240513,113200,43219310,9390,9390,9390,9390,0
|
|
20240513,113100,43219310,9390,9390,9390,9390,5
|
|
20240513,113000,43172360,9390,9390,9390,9390,0
|
|
20240513,112900,43172360,9390,9390,9390,9390,0
|
|
20240513,112800,43172360,9390,9390,9390,9390,13
|
|
20240513,112700,43050290,9370,9390,9390,9370,31
|
|
20240513,112600,42759740,9400,9400,9400,9400,0
|
|
20240513,112500,42759740,9400,9400,9400,9400,0
|
|
20240513,112400,42759740,9400,9380,9400,9370,71
|
|
20240513,112300,42093700,9370,9310,9370,9310,504
|
|
20240513,112200,37386920,9310,9310,9310,9310,0
|
|
20240513,112100,37386920,9310,9310,9310,9310,0
|
|
20240513,112000,37386920,9310,9310,9310,9310,0
|
|
20240513,111900,37386920,9310,9310,9310,9310,0
|
|
20240513,111800,37386920,9310,9310,9310,9310,0
|
|
20240513,111700,37386920,9310,9310,9310,9310,5
|
|
20240513,111600,37340370,9310,9310,9310,9310,3
|
|
20240513,111500,37312440,9300,9300,9300,9300,0
|
|
20240513,111400,37312440,9300,9300,9300,9300,0
|
|
20240513,111300,37312440,9300,9300,9300,9300,0
|
|
20240513,111200,37312440,9300,9300,9300,9300,66
|
|
20240513,111100,36698640,9300,9300,9300,9300,0
|
|
20240513,111000,36698640,9300,9300,9300,9300,0
|
|
20240513,110900,36698640,9300,9300,9300,9300,0
|
|
20240513,110800,36698640,9300,9300,9300,9300,0
|
|
20240513,110700,36698640,9300,9300,9300,9300,1
|
|
20240513,110600,36689340,9310,9310,9310,9310,0
|
|
20240513,110500,36689340,9310,9310,9310,9310,0
|
|
20240513,110400,36689340,9310,9310,9310,9310,40
|
|
20240513,110300,36316940,9310,9310,9310,9310,0
|
|
20240513,110200,36316940,9310,9310,9310,9310,0
|
|
20240513,110100,36316940,9310,9310,9310,9310,0
|
|
20240513,110000,36316940,9310,9310,9310,9310,0
|
|
20240513,105900,36316940,9310,9310,9310,9310,0
|
|
20240513,105800,36316940,9310,9310,9310,9310,1
|
|
20240513,105700,36307630,9310,9310,9310,9310,0
|
|
20240513,105600,36307630,9310,9310,9310,9310,1
|
|
20240513,105500,36298320,9310,9310,9310,9310,0
|
|
20240513,105400,36298320,9310,9310,9310,9310,0
|
|
20240513,105300,36298320,9310,9310,9310,9310,20
|
|
20240513,105200,36112120,9310,9310,9310,9310,0
|
|
20240513,105100,36112120,9310,9310,9310,9310,0
|
|
20240513,105000,36112120,9310,9310,9310,9310,0
|
|
20240513,104900,36112120,9310,9310,9310,9310,0
|
|
20240513,104800,36112120,9310,9310,9310,9310,0
|
|
20240513,104700,36112120,9310,9310,9310,9310,0
|
|
20240513,104600,36112120,9310,9310,9310,9310,0
|
|
20240513,104500,36112120,9310,9310,9310,9310,0
|
|
20240513,104400,36112120,9310,9310,9310,9310,1
|
|
20240513,104300,36102810,9270,9270,9270,9270,2
|
|
20240513,104200,36084270,9310,9310,9310,9310,0
|
|
20240513,104100,36084270,9310,9310,9310,9310,0
|
|
20240513,104000,36084270,9310,9310,9310,9310,0
|
|
20240513,103900,36084270,9310,9310,9310,9310,0
|
|
20240513,103800,36084270,9310,9310,9310,9310,0
|
|
20240513,103700,36084270,9310,9310,9310,9310,0
|
|
20240513,103600,36084270,9310,9310,9310,9310,0
|
|
20240513,103500,36084270,9310,9310,9310,9310,0
|
|
20240513,103400,36084270,9310,9310,9310,9310,0
|
|
20240513,103300,36084270,9310,9310,9310,9310,22
|
|
20240513,103200,35879450,9260,9270,9270,9260,10
|
|
20240513,103100,35786840,9310,9310,9310,9310,0
|
|
20240513,103000,35786840,9310,9310,9310,9310,0
|
|
20240513,102900,35786840,9310,9310,9310,9310,0
|
|
20240513,102800,35786840,9310,9290,9310,9290,20
|
|
20240513,102700,35600960,9260,9260,9260,9260,0
|
|
20240513,102600,35600960,9260,9260,9260,9260,44
|
|
20240513,102500,35193520,9250,9270,9270,9250,700
|
|
20240513,102400,28710580,9290,9290,9290,9290,1
|
|
20240513,102300,28701290,9270,9270,9270,9270,4
|
|
20240513,102200,28664210,9270,9270,9270,9270,0
|
|
20240513,102100,28664210,9270,9270,9270,9270,0
|
|
20240513,102000,28664210,9270,9270,9270,9270,45
|
|
20240513,101900,28247060,9280,9280,9280,9280,37
|
|
20240513,101800,27903700,9280,9280,9280,9280,0
|
|
20240513,101700,27903700,9280,9280,9280,9280,301
|
|
20240513,101600,25110420,9290,9290,9290,9290,10
|
|
20240513,101500,25017520,9290,9290,9290,9290,0
|
|
20240513,101400,25017520,9290,9300,9300,9290,59
|
|
20240513,101300,24469190,9300,9300,9300,9300,0
|
|
20240513,101200,24469190,9300,9300,9300,9300,0
|
|
20240513,101100,24469190,9300,9300,9300,9300,0
|
|
20240513,101000,24469190,9300,9300,9300,9300,385
|
|
20240513,100900,20888690,9310,9320,9320,9310,302
|
|
20240513,100800,18075280,9320,9320,9320,9320,0
|
|
20240513,100700,18075280,9320,9320,9320,9320,0
|
|
20240513,100600,18075280,9320,9320,9320,9320,43
|
|
20240513,100500,17674520,9340,9340,9340,9340,0
|
|
20240513,100400,17674520,9340,9340,9340,9340,2
|
|
20240513,100300,17655840,9320,9320,9320,9320,140
|
|
20240513,100200,16351040,9330,9330,9330,9330,122
|
|
20240513,100100,15212780,9330,9330,9330,9330,0
|
|
20240513,100000,15212780,9330,9330,9330,9330,0
|
|
20240513,095900,15212780,9330,9330,9330,9330,0
|
|
20240513,095800,15212780,9330,9330,9330,9330,0
|
|
20240513,095700,15212780,9330,9330,9330,9330,0
|
|
20240513,095600,15212780,9330,9330,9330,9330,0
|
|
20240513,095500,15212780,9330,9330,9330,9330,0
|
|
20240513,095400,15212780,9330,9330,9330,9330,0
|
|
20240513,095300,15212780,9330,9330,9330,9330,20
|
|
20240513,095200,15026180,9330,9330,9330,9330,0
|
|
20240513,095100,15026180,9330,9340,9340,9330,654
|
|
20240513,095000,8922940,9350,9350,9350,9350,0
|
|
20240513,094900,8922940,9350,9350,9350,9350,0
|
|
20240513,094800,8922940,9350,9350,9350,9350,5
|
|
20240513,094700,8876190,9370,9370,9370,9370,0
|
|
20240513,094600,8876190,9370,9370,9370,9370,1
|
|
20240513,094500,8866820,9370,9370,9370,9370,0
|
|
20240513,094400,8866820,9370,9370,9370,9370,2
|
|
20240513,094300,8848080,9370,9360,9370,9360,20
|
|
20240513,094200,8660690,9370,9370,9370,9370,0
|
|
20240513,094100,8660690,9370,9370,9370,9370,302
|
|
20240513,094000,5830950,9370,9370,9370,9370,104
|
|
20240513,093900,4856470,9380,9380,9380,9380,0
|
|
20240513,093800,4856470,9380,9380,9380,9380,0
|
|
20240513,093700,4856470,9380,9390,9390,9380,202
|
|
20240513,093600,2961700,9380,9380,9380,9380,0
|
|
20240513,093500,2961700,9380,9380,9380,9380,0
|
|
20240513,093400,2961700,9380,9380,9380,9380,0
|
|
20240513,093300,2961700,9380,9380,9380,9380,80
|
|
20240513,093200,2211300,9380,9380,9380,9380,1
|
|
20240513,093100,2201920,9370,9370,9370,9370,0
|
|
20240513,093000,2201920,9370,9370,9370,9370,0
|
|
20240513,092900,2201920,9370,9370,9370,9370,0
|
|
20240513,092800,2201920,9370,9370,9370,9370,0
|
|
20240513,092700,2201920,9370,9370,9370,9370,0
|
|
20240513,092600,2201920,9370,9370,9370,9370,0
|
|
20240513,092500,2201920,9370,9370,9370,9370,20
|
|
20240513,092400,2014520,9370,9420,9420,9370,43
|
|
20240513,092300,1609610,9370,9370,9370,9370,0
|
|
20240513,092200,1609610,9370,9370,9370,9370,3
|
|
20240513,092100,1581500,9390,9390,9390,9390,0
|
|
20240513,092000,1581500,9390,9390,9390,9390,0
|
|
20240513,091900,1581500,9390,9390,9390,9390,0
|
|
20240513,091800,1581500,9390,9390,9390,9390,1
|
|
20240513,091700,1572110,9340,9340,9340,9340,0
|
|
20240513,091600,1572110,9340,9340,9340,9340,0
|
|
20240513,091500,1572110,9340,9340,9340,9340,0
|
|
20240513,091400,1572110,9340,9410,9410,9340,8
|
|
20240513,091300,1496960,9340,9340,9340,9340,0
|
|
20240513,091200,1496960,9340,9340,9340,9340,0
|
|
20240513,091100,1496960,9340,9340,9340,9340,0
|
|
20240513,091000,1496960,9340,9340,9340,9340,33
|
|
20240513,090900,1188740,9360,9360,9360,9360,5
|
|
20240513,090800,1141940,9360,9370,9370,9360,18
|
|
20240513,090700,973450,9360,9370,9370,9360,2
|
|
20240513,090600,954720,9360,9360,9360,9360,0
|
|
20240513,090500,954720,9360,9360,9360,9360,0
|
|
20240513,090400,954720,9360,9360,9360,9360,0
|
|
20240513,090300,954720,9360,9360,9360,9360,0
|
|
20240513,090200,954720,9360,9360,9360,9360,93
|
|
20240513,090100,84240,9360,9360,9360,9360,0
|
|
20240513,090000,84240,9360,9360,9360,9360,9
|