644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240514,194100,135074240,9330,9330,9330,9330,65
|
|
20240514,194000,135074240,9330,9330,9330,9330,0
|
|
20240514,193900,135074240,9330,9330,9330,9330,0
|
|
20240514,193800,135074240,9330,9330,9330,9330,0
|
|
20240514,193700,135074240,9330,9330,9330,9330,0
|
|
20240514,193600,135074240,9330,9330,9330,9330,0
|
|
20240514,193500,135074240,9330,9330,9330,9330,0
|
|
20240514,193400,135074240,9330,9330,9330,9330,0
|
|
20240514,193300,135074240,9330,9330,9330,9330,0
|
|
20240514,193200,135074240,9330,9330,9330,9330,0
|
|
20240514,193100,135074240,9330,9330,9330,9330,0
|
|
20240514,193000,135074240,9330,9330,9330,9330,0
|
|
20240514,192900,135074240,9330,9330,9330,9330,0
|
|
20240514,192800,135074240,9330,9330,9330,9330,0
|
|
20240514,192700,135074240,9330,9330,9330,9330,0
|
|
20240514,192600,135074240,9330,9330,9330,9330,0
|
|
20240514,192500,135074240,9330,9330,9330,9330,0
|
|
20240514,192400,135074240,9330,9330,9330,9330,0
|
|
20240514,192300,135074240,9330,9330,9330,9330,0
|
|
20240514,192200,135074240,9330,9330,9330,9330,0
|
|
20240514,192100,135074240,9330,9330,9330,9330,0
|
|
20240514,192000,135074240,9330,9330,9330,9330,0
|
|
20240514,191900,135074240,9330,9330,9330,9330,0
|
|
20240514,191800,135074240,9330,9330,9330,9330,0
|
|
20240514,191700,135074240,9330,9330,9330,9330,0
|
|
20240514,191600,135074240,9330,9330,9330,9330,0
|
|
20240514,191500,135074240,9330,9330,9330,9330,0
|
|
20240514,191400,135074240,9330,9330,9330,9330,0
|
|
20240514,191300,135074240,9330,9330,9330,9330,0
|
|
20240514,191200,135074240,9330,9330,9330,9330,0
|
|
20240514,191100,135074240,9330,9330,9330,9330,65
|
|
20240514,191000,135074240,9330,9330,9330,9330,0
|
|
20240514,190900,135074240,9330,9330,9330,9330,0
|
|
20240514,190800,135074240,9330,9330,9330,9330,0
|
|
20240514,190700,135074240,9330,9330,9330,9330,0
|
|
20240514,190600,135074240,9330,9330,9330,9330,0
|
|
20240514,190500,135074240,9330,9330,9330,9330,0
|
|
20240514,190400,135074240,9330,9330,9330,9330,0
|
|
20240514,190300,135074240,9330,9330,9330,9330,0
|
|
20240514,190200,135074240,9330,9330,9330,9330,0
|
|
20240514,190100,135074240,9330,9330,9330,9330,0
|
|
20240514,190000,135074240,9330,9330,9330,9330,0
|
|
20240514,185900,135074240,9330,9330,9330,9330,0
|
|
20240514,185800,135074240,9330,9330,9330,9330,0
|
|
20240514,185700,135074240,9330,9330,9330,9330,0
|
|
20240514,185600,135074240,9330,9330,9330,9330,0
|
|
20240514,185500,135074240,9330,9330,9330,9330,0
|
|
20240514,185400,135074240,9330,9330,9330,9330,0
|
|
20240514,185300,135074240,9330,9330,9330,9330,0
|
|
20240514,185200,135074240,9330,9330,9330,9330,0
|
|
20240514,185100,135074240,9330,9330,9330,9330,0
|
|
20240514,185000,135074240,9330,9330,9330,9330,0
|
|
20240514,184900,135074240,9330,9330,9330,9330,0
|
|
20240514,184800,135074240,9330,9330,9330,9330,0
|
|
20240514,184700,135074240,9330,9330,9330,9330,0
|
|
20240514,184600,135074240,9330,9330,9330,9330,0
|
|
20240514,184500,135074240,9330,9330,9330,9330,0
|
|
20240514,184400,135074240,9330,9330,9330,9330,0
|
|
20240514,184300,135074240,9330,9330,9330,9330,0
|
|
20240514,184200,135074240,9330,9330,9330,9330,0
|
|
20240514,184100,135074240,9330,9330,9330,9330,65
|
|
20240514,184000,135074240,9330,9330,9330,9330,0
|
|
20240514,183900,135074240,9330,9330,9330,9330,0
|
|
20240514,183800,135074240,9330,9330,9330,9330,0
|
|
20240514,183700,135074240,9330,9330,9330,9330,0
|
|
20240514,183600,135074240,9330,9330,9330,9330,0
|
|
20240514,183500,135074240,9330,9330,9330,9330,0
|
|
20240514,183400,135074240,9330,9330,9330,9330,0
|
|
20240514,183300,135074240,9330,9330,9330,9330,0
|
|
20240514,183200,135074240,9330,9330,9330,9330,0
|
|
20240514,183100,135074240,9330,9330,9330,9330,0
|
|
20240514,183000,135074240,9330,9330,9330,9330,0
|
|
20240514,182900,135074240,9330,9330,9330,9330,0
|
|
20240514,182800,135074240,9330,9330,9330,9330,0
|
|
20240514,182700,135074240,9330,9330,9330,9330,0
|
|
20240514,182600,135074240,9330,9330,9330,9330,0
|
|
20240514,182500,135074240,9330,9330,9330,9330,0
|
|
20240514,182400,135074240,9330,9330,9330,9330,0
|
|
20240514,182300,135074240,9330,9330,9330,9330,0
|
|
20240514,182200,135074240,9330,9330,9330,9330,0
|
|
20240514,182100,135074240,9330,9330,9330,9330,0
|
|
20240514,182000,135074240,9330,9330,9330,9330,0
|
|
20240514,181900,135074240,9330,9330,9330,9330,0
|
|
20240514,181800,135074240,9330,9330,9330,9330,0
|
|
20240514,181700,135074240,9330,9330,9330,9330,0
|
|
20240514,181600,135074240,9330,9330,9330,9330,0
|
|
20240514,181500,135074240,9330,9330,9330,9330,0
|
|
20240514,181400,135074240,9330,9330,9330,9330,0
|
|
20240514,181300,135074240,9330,9330,9330,9330,0
|
|
20240514,181200,135074240,9330,9330,9330,9330,0
|
|
20240514,181100,135074240,9330,9330,9330,9330,65
|
|
20240514,181000,135074240,9330,9330,9330,9330,0
|
|
20240514,180900,135074240,9330,9330,9330,9330,0
|
|
20240514,180800,135074240,9330,9330,9330,9330,0
|
|
20240514,180700,135074240,9330,9330,9330,9330,0
|
|
20240514,180600,135074240,9330,9330,9330,9330,0
|
|
20240514,180500,135074240,9330,9330,9330,9330,0
|
|
20240514,180400,135074240,9330,9330,9330,9330,0
|
|
20240514,180300,135074240,9330,9330,9330,9330,0
|
|
20240514,180200,135074240,9330,9330,9330,9330,0
|
|
20240514,180100,135074240,9330,9330,9330,9330,0
|
|
20240514,180000,135074240,9330,9330,9330,9330,0
|
|
20240514,175900,135074240,9330,9330,9330,9330,0
|
|
20240514,175800,135074240,9330,9330,9330,9330,0
|
|
20240514,175700,135074240,9330,9330,9330,9330,0
|
|
20240514,175600,135074240,9330,9330,9330,9330,0
|
|
20240514,175500,135074240,9330,9330,9330,9330,0
|
|
20240514,175400,135074240,9330,9330,9330,9330,0
|
|
20240514,175300,135074240,9330,9330,9330,9330,0
|
|
20240514,175200,135074240,9330,9330,9330,9330,0
|
|
20240514,175100,135074240,9330,9330,9330,9330,0
|
|
20240514,175000,135074240,9330,9330,9330,9330,0
|
|
20240514,174900,135074240,9330,9330,9330,9330,0
|
|
20240514,174800,135074240,9330,9330,9330,9330,0
|
|
20240514,174700,135074240,9330,9330,9330,9330,0
|
|
20240514,174600,135074240,9330,9330,9330,9330,0
|
|
20240514,174500,135074240,9330,9330,9330,9330,0
|
|
20240514,174400,135074240,9330,9330,9330,9330,0
|
|
20240514,174300,135074240,9330,9330,9330,9330,0
|
|
20240514,174200,135074240,9330,9330,9330,9330,0
|
|
20240514,174100,135074240,9330,9330,9330,9330,65
|
|
20240514,174000,135074240,9330,9330,9330,9330,0
|
|
20240514,173900,135074240,9330,9330,9330,9330,0
|
|
20240514,173800,135074240,9330,9330,9330,9330,0
|
|
20240514,173700,135074240,9330,9330,9330,9330,0
|
|
20240514,173600,135074240,9330,9330,9330,9330,0
|
|
20240514,173500,135074240,9330,9330,9330,9330,0
|
|
20240514,173400,135074240,9330,9330,9330,9330,0
|
|
20240514,173300,135074240,9330,9330,9330,9330,0
|
|
20240514,173200,135074240,9330,9330,9330,9330,0
|
|
20240514,173100,135074240,9330,9330,9330,9330,0
|
|
20240514,173000,135074240,9330,9330,9330,9330,0
|
|
20240514,172900,135074240,9330,9330,9330,9330,0
|
|
20240514,172800,135074240,9330,9330,9330,9330,0
|
|
20240514,172700,135074240,9330,9330,9330,9330,0
|
|
20240514,172600,135074240,9330,9330,9330,9330,0
|
|
20240514,172500,135074240,9330,9330,9330,9330,0
|
|
20240514,172400,135074240,9330,9330,9330,9330,0
|
|
20240514,172300,135074240,9330,9330,9330,9330,0
|
|
20240514,172200,135074240,9330,9330,9330,9330,0
|
|
20240514,172100,135074240,9330,9330,9330,9330,0
|
|
20240514,172000,135074240,9330,9330,9330,9330,0
|
|
20240514,171900,135074240,9330,9330,9330,9330,0
|
|
20240514,171800,135074240,9330,9330,9330,9330,0
|
|
20240514,171700,135074240,9330,9330,9330,9330,0
|
|
20240514,171600,135074240,9330,9330,9330,9330,0
|
|
20240514,171500,135074240,9330,9330,9330,9330,0
|
|
20240514,171400,135074240,9330,9330,9330,9330,0
|
|
20240514,171300,135074240,9330,9330,9330,9330,0
|
|
20240514,171200,135074240,9330,9330,9330,9330,0
|
|
20240514,171100,135074240,9330,9330,9330,9330,65
|
|
20240514,171000,135074240,9330,9330,9330,9330,0
|
|
20240514,170900,135074240,9330,9330,9330,9330,0
|
|
20240514,170800,135074240,9330,9330,9330,9330,0
|
|
20240514,170700,135074240,9330,9330,9330,9330,0
|
|
20240514,170600,135074240,9330,9330,9330,9330,0
|
|
20240514,170500,135074240,9330,9330,9330,9330,0
|
|
20240514,170400,135074240,9330,9330,9330,9330,0
|
|
20240514,170300,135074240,9330,9330,9330,9330,0
|
|
20240514,170200,135074240,9330,9330,9330,9330,0
|
|
20240514,170100,135074240,9330,9330,9330,9330,0
|
|
20240514,170000,135074240,9330,9330,9330,9330,0
|
|
20240514,165900,135074240,9330,9330,9330,9330,0
|
|
20240514,165800,135074240,9330,9330,9330,9330,0
|
|
20240514,165700,135074240,9330,9330,9330,9330,0
|
|
20240514,165600,135074240,9330,9330,9330,9330,0
|
|
20240514,165500,135074240,9330,9330,9330,9330,0
|
|
20240514,165400,135074240,9330,9330,9330,9330,0
|
|
20240514,165300,135074240,9330,9330,9330,9330,0
|
|
20240514,165200,135074240,9330,9330,9330,9330,0
|
|
20240514,165100,135074240,9330,9330,9330,9330,0
|
|
20240514,165000,135074240,9330,9330,9330,9330,0
|
|
20240514,164900,135074240,9330,9330,9330,9330,0
|
|
20240514,164800,135074240,9330,9330,9330,9330,0
|
|
20240514,164700,135074240,9330,9330,9330,9330,0
|
|
20240514,164600,135074240,9330,9330,9330,9330,0
|
|
20240514,164500,135074240,9330,9330,9330,9330,0
|
|
20240514,164400,135074240,9330,9330,9330,9330,0
|
|
20240514,164300,135074240,9330,9330,9330,9330,0
|
|
20240514,164200,135074240,9330,9330,9330,9330,0
|
|
20240514,164100,135074240,9330,9330,9330,9330,65
|
|
20240514,164000,135074240,9330,9330,9330,9330,0
|
|
20240514,163900,135074240,9330,9330,9330,9330,0
|
|
20240514,163800,135074240,9330,9330,9330,9330,0
|
|
20240514,163700,135074240,9330,9330,9330,9330,0
|
|
20240514,163600,135074240,9330,9330,9330,9330,0
|
|
20240514,163500,135074240,9330,9330,9330,9330,0
|
|
20240514,163400,135074240,9330,9330,9330,9330,0
|
|
20240514,163300,135074240,9330,9330,9330,9330,0
|
|
20240514,163200,135074240,9330,9330,9330,9330,0
|
|
20240514,163100,135074240,9330,9330,9330,9330,0
|
|
20240514,163000,135074240,9330,9330,9330,9330,0
|
|
20240514,162900,135074240,9330,9330,9330,9330,0
|
|
20240514,162800,135074240,9330,9330,9330,9330,0
|
|
20240514,162700,135074240,9330,9330,9330,9330,0
|
|
20240514,162600,135074240,9330,9330,9330,9330,0
|
|
20240514,162500,135074240,9330,9330,9330,9330,0
|
|
20240514,162400,135074240,9330,9330,9330,9330,0
|
|
20240514,162300,135074240,9330,9330,9330,9330,0
|
|
20240514,162200,135074240,9330,9330,9330,9330,0
|
|
20240514,162100,135074240,9330,9330,9330,9330,0
|
|
20240514,162000,135074240,9330,9330,9330,9330,0
|
|
20240514,161900,135074240,9330,9330,9330,9330,0
|
|
20240514,161800,135074240,9330,9330,9330,9330,0
|
|
20240514,161700,135074240,9330,9330,9330,9330,0
|
|
20240514,161600,135074240,9330,9330,9330,9330,0
|
|
20240514,161500,135074240,9330,9330,9330,9330,0
|
|
20240514,161400,135074240,9330,9330,9330,9330,0
|
|
20240514,161300,135074240,9330,9330,9330,9330,0
|
|
20240514,161200,135074240,9330,9330,9330,9330,0
|
|
20240514,161100,135074240,9330,9330,9330,9330,65
|
|
20240514,161000,135074240,9330,9330,9330,9330,0
|
|
20240514,160900,135074240,9330,9330,9330,9330,0
|
|
20240514,160800,135074240,9330,9330,9330,9330,0
|
|
20240514,160700,135074240,9330,9330,9330,9330,0
|
|
20240514,160600,135074240,9330,9330,9330,9330,0
|
|
20240514,160500,135074240,9330,9330,9330,9330,0
|
|
20240514,160400,135074240,9330,9330,9330,9330,0
|
|
20240514,160300,135074240,9330,9330,9330,9330,0
|
|
20240514,160200,135074240,9330,9330,9330,9330,0
|
|
20240514,160100,135074240,9330,9330,9330,9330,0
|
|
20240514,160000,135074240,9330,9330,9330,9330,0
|
|
20240514,155900,135074240,9330,9330,9330,9330,0
|
|
20240514,155800,135074240,9330,9330,9330,9330,0
|
|
20240514,155700,135074240,9330,9330,9330,9330,0
|
|
20240514,155600,135074240,9330,9330,9330,9330,0
|
|
20240514,155500,135074240,9330,9330,9330,9330,0
|
|
20240514,155400,135074240,9330,9330,9330,9330,0
|
|
20240514,155300,135074240,9330,9330,9330,9330,0
|
|
20240514,155200,135074240,9330,9330,9330,9330,0
|
|
20240514,155100,135074240,9330,9330,9330,9330,0
|
|
20240514,155000,135074240,9330,9330,9330,9330,0
|
|
20240514,154900,135074240,9330,9330,9330,9330,0
|
|
20240514,154800,135074240,9330,9330,9330,9330,0
|
|
20240514,154700,135074240,9330,9330,9330,9330,0
|
|
20240514,154600,135074240,9330,9330,9330,9330,0
|
|
20240514,154500,135074240,9330,9330,9330,9330,0
|
|
20240514,154400,135074240,9330,9330,9330,9330,0
|
|
20240514,154300,135074240,9330,9330,9330,9330,0
|
|
20240514,154200,135074240,9330,9330,9330,9330,0
|
|
20240514,154100,135074240,9330,9330,9330,9330,65
|
|
20240514,154000,135074240,9330,9330,9330,9330,0
|
|
20240514,153900,135074240,9330,9330,9330,9330,0
|
|
20240514,153800,135074240,9330,9330,9330,9330,0
|
|
20240514,153700,135074240,9330,9330,9330,9330,0
|
|
20240514,153600,135074240,9330,9330,9330,9330,0
|
|
20240514,153500,135074240,9330,9330,9330,9330,0
|
|
20240514,153400,135074240,9330,9330,9330,9330,0
|
|
20240514,153300,135074240,9330,9330,9330,9330,0
|
|
20240514,153200,135074240,9330,9330,9330,9330,0
|
|
20240514,153100,135074240,9330,9330,9330,9330,0
|
|
20240514,153000,135074240,9330,9330,9330,9330,65
|
|
20240514,152900,134467790,9330,9330,9330,9330,0
|
|
20240514,152800,134467790,9330,9330,9330,9330,0
|
|
20240514,152700,134467790,9330,9330,9330,9330,0
|
|
20240514,152600,134467790,9330,9330,9330,9330,0
|
|
20240514,152500,134467790,9330,9330,9330,9330,0
|
|
20240514,152400,134467790,9330,9330,9330,9330,0
|
|
20240514,152300,134467790,9330,9330,9330,9330,0
|
|
20240514,152200,134467790,9330,9330,9330,9330,0
|
|
20240514,152100,134467790,9330,9330,9330,9330,0
|
|
20240514,152000,134467790,9330,9330,9330,9330,0
|
|
20240514,151900,134467790,9330,9320,9330,9320,9
|
|
20240514,151800,134383830,9310,9310,9310,9310,0
|
|
20240514,151700,134383830,9310,9310,9310,9310,42
|
|
20240514,151600,133992810,9310,9310,9310,9310,0
|
|
20240514,151500,133992810,9310,9310,9310,9310,0
|
|
20240514,151400,133992810,9310,9310,9310,9310,22
|
|
20240514,151300,133787990,9300,9300,9300,9300,0
|
|
20240514,151200,133787990,9300,9300,9300,9300,0
|
|
20240514,151100,133787990,9300,9300,9300,9300,0
|
|
20240514,151000,133787990,9300,9280,9300,9260,211
|
|
20240514,150900,131831450,9260,9260,9260,9260,0
|
|
20240514,150800,131831450,9260,9260,9260,9260,0
|
|
20240514,150700,131831450,9260,9260,9260,9260,0
|
|
20240514,150600,131831450,9260,9270,9270,9260,204
|
|
20240514,150500,129940440,9260,9300,9300,9260,162
|
|
20240514,150400,128436320,9310,9290,9310,9260,3932
|
|
20240514,150300,91991060,9290,9290,9290,9290,0
|
|
20240514,150200,91991060,9290,9290,9290,9290,0
|
|
20240514,150100,91991060,9290,9300,9300,9290,521
|
|
20240514,150000,87145970,9300,9300,9300,9300,0
|
|
20240514,145900,87145970,9300,9300,9300,9300,0
|
|
20240514,145800,87145970,9300,9300,9300,9300,0
|
|
20240514,145700,87145970,9300,9310,9310,9300,155
|
|
20240514,145600,85702980,9310,9310,9310,9310,0
|
|
20240514,145500,85702980,9310,9310,9310,9310,0
|
|
20240514,145400,85702980,9310,9310,9310,9310,0
|
|
20240514,145300,85702980,9310,9320,9320,9310,236
|
|
20240514,145200,83503500,9310,9310,9310,9310,0
|
|
20240514,145100,83503500,9310,9310,9310,9310,0
|
|
20240514,145000,83503500,9310,9310,9310,9310,0
|
|
20240514,144900,83503500,9310,9310,9310,9310,0
|
|
20240514,144800,83503500,9310,9310,9310,9310,0
|
|
20240514,144700,83503500,9310,9310,9310,9310,0
|
|
20240514,144600,83503500,9310,9320,9320,9310,285
|
|
20240514,144500,80847400,9340,9340,9340,9340,1
|
|
20240514,144400,80838060,9320,9350,9350,9320,89
|
|
20240514,144300,80006830,9350,9350,9350,9350,0
|
|
20240514,144200,80006830,9350,9350,9350,9350,0
|
|
20240514,144100,80006830,9350,9350,9350,9350,0
|
|
20240514,144000,80006830,9350,9350,9350,9350,0
|
|
20240514,143900,80006830,9350,9350,9350,9350,11
|
|
20240514,143800,79903980,9350,9350,9350,9350,0
|
|
20240514,143700,79903980,9350,9350,9350,9350,0
|
|
20240514,143600,79903980,9350,9350,9350,9350,1
|
|
20240514,143500,79894630,9350,9350,9350,9350,6
|
|
20240514,143400,79838530,9350,9350,9350,9350,0
|
|
20240514,143300,79838530,9350,9350,9350,9350,0
|
|
20240514,143200,79838530,9350,9350,9350,9350,0
|
|
20240514,143100,79838530,9350,9350,9350,9350,0
|
|
20240514,143000,79838530,9350,9350,9350,9350,0
|
|
20240514,142900,79838530,9350,9350,9350,9350,0
|
|
20240514,142800,79838530,9350,9350,9350,9350,0
|
|
20240514,142700,79838530,9350,9350,9350,9350,0
|
|
20240514,142600,79838530,9350,9350,9350,9350,1
|
|
20240514,142500,79829180,9340,9340,9340,9340,0
|
|
20240514,142400,79829180,9340,9340,9340,9340,1
|
|
20240514,142300,79819840,9340,9340,9340,9340,0
|
|
20240514,142200,79819840,9340,9340,9340,9340,0
|
|
20240514,142100,79819840,9340,9340,9340,9340,0
|
|
20240514,142000,79819840,9340,9340,9340,9340,0
|
|
20240514,141900,79819840,9340,9340,9340,9340,0
|
|
20240514,141800,79819840,9340,9340,9340,9340,0
|
|
20240514,141700,79819840,9340,9340,9340,9340,2
|
|
20240514,141600,79801160,9340,9340,9340,9340,53
|
|
20240514,141500,79306140,9330,9330,9330,9330,6
|
|
20240514,141400,79250160,9330,9330,9330,9330,0
|
|
20240514,141300,79250160,9330,9330,9330,9330,0
|
|
20240514,141200,79250160,9330,9330,9330,9330,10
|
|
20240514,141100,79156860,9320,9320,9320,9320,0
|
|
20240514,141000,79156860,9320,9320,9320,9320,0
|
|
20240514,140900,79156860,9320,9320,9320,9320,0
|
|
20240514,140800,79156860,9320,9320,9320,9320,0
|
|
20240514,140700,79156860,9320,9320,9320,9320,0
|
|
20240514,140600,79156860,9320,9320,9320,9320,0
|
|
20240514,140500,79156860,9320,9320,9320,9320,0
|
|
20240514,140400,79156860,9320,9320,9320,9320,9
|
|
20240514,140300,79072980,9310,9300,9310,9300,33
|
|
20240514,140200,78765770,9290,9290,9290,9290,112
|
|
20240514,140100,77725290,9290,9290,9290,9290,75
|
|
20240514,140000,77028540,9290,9300,9300,9290,175
|
|
20240514,135900,75401090,9290,9290,9290,9290,0
|
|
20240514,135800,75401090,9290,9290,9290,9290,0
|
|
20240514,135700,75401090,9290,9290,9290,9290,0
|
|
20240514,135600,75401090,9290,9290,9290,9290,0
|
|
20240514,135500,75401090,9290,9290,9290,9290,0
|
|
20240514,135400,75401090,9290,9290,9290,9290,0
|
|
20240514,135300,75401090,9290,9290,9290,9290,0
|
|
20240514,135200,75401090,9290,9290,9290,9290,0
|
|
20240514,135100,75401090,9290,9290,9290,9290,0
|
|
20240514,135000,75401090,9290,9290,9290,9290,0
|
|
20240514,134900,75401090,9290,9290,9290,9290,0
|
|
20240514,134800,75401090,9290,9290,9290,9290,0
|
|
20240514,134700,75401090,9290,9290,9290,9290,0
|
|
20240514,134600,75401090,9290,9290,9290,9290,0
|
|
20240514,134500,75401090,9290,9290,9290,9290,0
|
|
20240514,134400,75401090,9290,9290,9290,9290,0
|
|
20240514,134300,75401090,9290,9290,9290,9290,0
|
|
20240514,134200,75401090,9290,9290,9290,9290,0
|
|
20240514,134100,75401090,9290,9290,9290,9290,0
|
|
20240514,134000,75401090,9290,9290,9290,9290,0
|
|
20240514,133900,75401090,9290,9290,9290,9290,0
|
|
20240514,133800,75401090,9290,9290,9290,9290,0
|
|
20240514,133700,75401090,9290,9290,9290,9290,0
|
|
20240514,133600,75401090,9290,9290,9290,9290,0
|
|
20240514,133500,75401090,9290,9290,9290,9290,0
|
|
20240514,133400,75401090,9290,9290,9290,9290,0
|
|
20240514,133300,75401090,9290,9290,9290,9290,0
|
|
20240514,133200,75401090,9290,9300,9300,9290,106
|
|
20240514,133100,74416230,9360,9310,9360,9290,4290
|
|
20240514,133000,34503190,9310,9310,9310,9310,0
|
|
20240514,132900,34503190,9310,9310,9310,9310,0
|
|
20240514,132800,34503190,9310,9310,9310,9310,0
|
|
20240514,132700,34503190,9310,9310,9310,9310,89
|
|
20240514,132600,33674600,9300,9300,9300,9300,0
|
|
20240514,132500,33674600,9300,9300,9300,9300,0
|
|
20240514,132400,33674600,9300,9300,9300,9300,0
|
|
20240514,132300,33674600,9300,9300,9300,9300,0
|
|
20240514,132200,33674600,9300,9300,9300,9300,0
|
|
20240514,132100,33674600,9300,9300,9300,9300,0
|
|
20240514,132000,33674600,9300,9300,9300,9300,0
|
|
20240514,131900,33674600,9300,9320,9320,9300,745
|
|
20240514,131800,26744580,9320,9320,9320,9320,0
|
|
20240514,131700,26744580,9320,9320,9320,9320,0
|
|
20240514,131600,26744580,9320,9320,9320,9320,0
|
|
20240514,131500,26744580,9320,9320,9320,9320,0
|
|
20240514,131400,26744580,9320,9320,9320,9320,0
|
|
20240514,131300,26744580,9320,9320,9320,9320,0
|
|
20240514,131200,26744580,9320,9320,9320,9320,0
|
|
20240514,131100,26744580,9320,9320,9320,9320,0
|
|
20240514,131000,26744580,9320,9320,9320,9320,1
|
|
20240514,130900,26735260,9330,9330,9330,9330,0
|
|
20240514,130800,26735260,9330,9330,9330,9330,0
|
|
20240514,130700,26735260,9330,9330,9330,9330,0
|
|
20240514,130600,26735260,9330,9330,9330,9330,3
|
|
20240514,130500,26707270,9350,9350,9350,9350,5
|
|
20240514,130400,26660520,9350,9350,9350,9350,0
|
|
20240514,130300,26660520,9350,9350,9350,9350,0
|
|
20240514,130200,26660520,9350,9350,9350,9350,0
|
|
20240514,130100,26660520,9350,9350,9350,9350,0
|
|
20240514,130000,26660520,9350,9350,9350,9350,0
|
|
20240514,125900,26660520,9350,9350,9350,9350,0
|
|
20240514,125800,26660520,9350,9350,9350,9350,0
|
|
20240514,125700,26660520,9350,9350,9350,9350,0
|
|
20240514,125600,26660520,9350,9350,9350,9350,0
|
|
20240514,125500,26660520,9350,9350,9350,9350,13
|
|
20240514,125400,26538970,9360,9360,9360,9360,0
|
|
20240514,125300,26538970,9360,9360,9360,9360,0
|
|
20240514,125200,26538970,9360,9360,9360,9360,0
|
|
20240514,125100,26538970,9360,9360,9360,9360,0
|
|
20240514,125000,26538970,9360,9360,9360,9360,0
|
|
20240514,124900,26538970,9360,9360,9360,9360,0
|
|
20240514,124800,26538970,9360,9360,9360,9360,0
|
|
20240514,124700,26538970,9360,9360,9360,9360,0
|
|
20240514,124600,26538970,9360,9360,9360,9360,1
|
|
20240514,124500,26529610,9310,9310,9310,9310,0
|
|
20240514,124400,26529610,9310,9310,9310,9310,0
|
|
20240514,124300,26529610,9310,9310,9310,9310,0
|
|
20240514,124200,26529610,9310,9310,9310,9310,0
|
|
20240514,124100,26529610,9310,9310,9310,9310,0
|
|
20240514,124000,26529610,9310,9310,9310,9310,0
|
|
20240514,123900,26529610,9310,9310,9310,9310,0
|
|
20240514,123800,26529610,9310,9310,9310,9310,0
|
|
20240514,123700,26529610,9310,9320,9320,9310,41
|
|
20240514,123600,26147520,9320,9320,9320,9320,0
|
|
20240514,123500,26147520,9320,9320,9320,9320,7
|
|
20240514,123400,26082280,9320,9320,9320,9320,0
|
|
20240514,123300,26082280,9320,9320,9320,9320,0
|
|
20240514,123200,26082280,9320,9320,9320,9320,0
|
|
20240514,123100,26082280,9320,9320,9320,9320,0
|
|
20240514,123000,26082280,9320,9330,9330,9320,13
|
|
20240514,122900,25961020,9320,9320,9320,9320,0
|
|
20240514,122800,25961020,9320,9320,9320,9320,0
|
|
20240514,122700,25961020,9320,9320,9320,9320,0
|
|
20240514,122600,25961020,9320,9320,9320,9320,0
|
|
20240514,122500,25961020,9320,9320,9320,9320,0
|
|
20240514,122400,25961020,9320,9320,9320,9320,0
|
|
20240514,122300,25961020,9320,9320,9320,9320,0
|
|
20240514,122200,25961020,9320,9320,9320,9320,4
|
|
20240514,122100,25923740,9320,9320,9320,9320,0
|
|
20240514,122000,25923740,9320,9330,9330,9320,206
|
|
20240514,121900,24003400,9330,9330,9330,9330,0
|
|
20240514,121800,24003400,9330,9330,9330,9330,0
|
|
20240514,121700,24003400,9330,9330,9330,9330,0
|
|
20240514,121600,24003400,9330,9330,9330,9330,0
|
|
20240514,121500,24003400,9330,9330,9330,9330,0
|
|
20240514,121400,24003400,9330,9330,9330,9330,0
|
|
20240514,121300,24003400,9330,9330,9330,9330,0
|
|
20240514,121200,24003400,9330,9330,9330,9330,0
|
|
20240514,121100,24003400,9330,9330,9330,9330,0
|
|
20240514,121000,24003400,9330,9360,9360,9330,11
|
|
20240514,120900,23900470,9330,9330,9330,9330,0
|
|
20240514,120800,23900470,9330,9330,9330,9330,0
|
|
20240514,120700,23900470,9330,9330,9330,9330,0
|
|
20240514,120600,23900470,9330,9330,9330,9330,0
|
|
20240514,120500,23900470,9330,9330,9330,9330,0
|
|
20240514,120400,23900470,9330,9330,9330,9330,58
|
|
20240514,120300,23359330,9360,9360,9360,9360,0
|
|
20240514,120200,23359330,9360,9360,9360,9360,0
|
|
20240514,120100,23359330,9360,9360,9360,9360,1
|
|
20240514,120000,23349970,9360,9360,9360,9360,0
|
|
20240514,115900,23349970,9360,9360,9360,9360,0
|
|
20240514,115800,23349970,9360,9360,9360,9360,0
|
|
20240514,115700,23349970,9360,9360,9360,9360,0
|
|
20240514,115600,23349970,9360,9360,9360,9360,0
|
|
20240514,115500,23349970,9360,9360,9360,9360,7
|
|
20240514,115400,23284450,9360,9360,9360,9360,0
|
|
20240514,115300,23284450,9360,9360,9360,9360,0
|
|
20240514,115200,23284450,9360,9360,9360,9360,0
|
|
20240514,115100,23284450,9360,9360,9360,9360,0
|
|
20240514,115000,23284450,9360,9360,9360,9360,0
|
|
20240514,114900,23284450,9360,9360,9360,9360,0
|
|
20240514,114800,23284450,9360,9360,9360,9360,1
|
|
20240514,114700,23275090,9330,9330,9330,9330,3
|
|
20240514,114600,23247100,9330,9330,9330,9330,0
|
|
20240514,114500,23247100,9330,9330,9330,9330,0
|
|
20240514,114400,23247100,9330,9330,9330,9330,0
|
|
20240514,114300,23247100,9330,9330,9330,9330,0
|
|
20240514,114200,23247100,9330,9330,9330,9330,0
|
|
20240514,114100,23247100,9330,9330,9330,9330,0
|
|
20240514,114000,23247100,9330,9330,9330,9330,0
|
|
20240514,113900,23247100,9330,9330,9330,9330,0
|
|
20240514,113800,23247100,9330,9330,9330,9330,0
|
|
20240514,113700,23247100,9330,9330,9330,9330,0
|
|
20240514,113600,23247100,9330,9330,9330,9330,0
|
|
20240514,113500,23247100,9330,9330,9330,9330,0
|
|
20240514,113400,23247100,9330,9330,9330,9330,0
|
|
20240514,113300,23247100,9330,9330,9330,9330,0
|
|
20240514,113200,23247100,9330,9330,9330,9330,0
|
|
20240514,113100,23247100,9330,9330,9330,9330,0
|
|
20240514,113000,23247100,9330,9330,9330,9330,0
|
|
20240514,112900,23247100,9330,9330,9330,9330,0
|
|
20240514,112800,23247100,9330,9330,9330,9330,0
|
|
20240514,112700,23247100,9330,9330,9330,9330,0
|
|
20240514,112600,23247100,9330,9330,9330,9330,0
|
|
20240514,112500,23247100,9330,9330,9330,9330,0
|
|
20240514,112400,23247100,9330,9330,9330,9330,0
|
|
20240514,112300,23247100,9330,9330,9330,9330,0
|
|
20240514,112200,23247100,9330,9330,9330,9330,0
|
|
20240514,112100,23247100,9330,9330,9330,9330,0
|
|
20240514,112000,23247100,9330,9330,9330,9330,0
|
|
20240514,111900,23247100,9330,9330,9330,9330,0
|
|
20240514,111800,23247100,9330,9330,9330,9330,3
|
|
20240514,111700,23219110,9330,9330,9330,9330,0
|
|
20240514,111600,23219110,9330,9330,9330,9330,0
|
|
20240514,111500,23219110,9330,9330,9330,9330,0
|
|
20240514,111400,23219110,9330,9330,9330,9330,0
|
|
20240514,111300,23219110,9330,9330,9330,9330,0
|
|
20240514,111200,23219110,9330,9330,9330,9330,0
|
|
20240514,111100,23219110,9330,9330,9330,9330,0
|
|
20240514,111000,23219110,9330,9330,9330,9330,0
|
|
20240514,110900,23219110,9330,9360,9360,9330,6
|
|
20240514,110800,23162980,9360,9360,9360,9360,0
|
|
20240514,110700,23162980,9360,9360,9360,9360,0
|
|
20240514,110600,23162980,9360,9360,9360,9360,0
|
|
20240514,110500,23162980,9360,9360,9360,9360,6
|
|
20240514,110400,23106820,9320,9320,9320,9320,0
|
|
20240514,110300,23106820,9320,9320,9320,9320,0
|
|
20240514,110200,23106820,9320,9320,9320,9320,0
|
|
20240514,110100,23106820,9320,9320,9320,9320,0
|
|
20240514,110000,23106820,9320,9320,9320,9320,0
|
|
20240514,105900,23106820,9320,9320,9320,9320,0
|
|
20240514,105800,23106820,9320,9320,9320,9320,0
|
|
20240514,105700,23106820,9320,9330,9330,9320,399
|
|
20240514,105600,19384300,9330,9330,9330,9330,0
|
|
20240514,105500,19384300,9330,9330,9330,9330,2
|
|
20240514,105400,19365640,9330,9330,9330,9330,0
|
|
20240514,105300,19365640,9330,9330,9330,9330,0
|
|
20240514,105200,19365640,9330,9330,9330,9330,0
|
|
20240514,105100,19365640,9330,9330,9330,9330,0
|
|
20240514,105000,19365640,9330,9330,9330,9330,0
|
|
20240514,104900,19365640,9330,9330,9330,9330,0
|
|
20240514,104800,19365640,9330,9330,9330,9330,0
|
|
20240514,104700,19365640,9330,9330,9330,9330,0
|
|
20240514,104600,19365640,9330,9330,9330,9330,23
|
|
20240514,104500,19151050,9360,9360,9360,9360,18
|
|
20240514,104400,18982570,9330,9330,9330,9330,0
|
|
20240514,104300,18982570,9330,9330,9330,9330,3
|
|
20240514,104200,18954580,9330,9330,9330,9330,0
|
|
20240514,104100,18954580,9330,9330,9330,9330,0
|
|
20240514,104000,18954580,9330,9330,9330,9330,32
|
|
20240514,103900,18656020,9320,9320,9320,9320,0
|
|
20240514,103800,18656020,9320,9320,9320,9320,0
|
|
20240514,103700,18656020,9320,9320,9320,9320,0
|
|
20240514,103600,18656020,9320,9320,9320,9320,0
|
|
20240514,103500,18656020,9320,9320,9320,9320,0
|
|
20240514,103400,18656020,9320,9320,9320,9320,0
|
|
20240514,103300,18656020,9320,9320,9320,9320,0
|
|
20240514,103200,18656020,9320,9320,9320,9320,0
|
|
20240514,103100,18656020,9320,9380,9380,9320,15
|
|
20240514,103000,18515500,9380,9380,9380,9380,0
|
|
20240514,102900,18515500,9380,9380,9380,9380,0
|
|
20240514,102800,18515500,9380,9380,9380,9380,0
|
|
20240514,102700,18515500,9380,9380,9380,9380,0
|
|
20240514,102600,18515500,9380,9380,9380,9380,3
|
|
20240514,102500,18487360,9380,9380,9380,9380,7
|
|
20240514,102400,18421700,9380,9380,9380,9380,0
|
|
20240514,102300,18421700,9380,9380,9380,9380,0
|
|
20240514,102200,18421700,9380,9380,9380,9380,9
|
|
20240514,102100,18337280,9380,9380,9380,9380,0
|
|
20240514,102000,18337280,9380,9380,9380,9380,1
|
|
20240514,101900,18327900,9320,9320,9320,9320,0
|
|
20240514,101800,18327900,9320,9320,9320,9320,0
|
|
20240514,101700,18327900,9320,9370,9370,9320,516
|
|
20240514,101600,13493780,9370,9370,9370,9370,1
|
|
20240514,101500,13484410,9320,9320,9320,9320,0
|
|
20240514,101400,13484410,9320,9320,9320,9320,0
|
|
20240514,101300,13484410,9320,9320,9320,9320,0
|
|
20240514,101200,13484410,9320,9320,9320,9320,0
|
|
20240514,101100,13484410,9320,9320,9320,9320,0
|
|
20240514,101000,13484410,9320,9320,9320,9320,0
|
|
20240514,100900,13484410,9320,9320,9320,9320,0
|
|
20240514,100800,13484410,9320,9320,9320,9320,0
|
|
20240514,100700,13484410,9320,9320,9320,9320,0
|
|
20240514,100600,13484410,9320,9320,9320,9320,0
|
|
20240514,100500,13484410,9320,9370,9370,9320,229
|
|
20240514,100400,11347740,9370,9370,9370,9370,0
|
|
20240514,100300,11347740,9370,9370,9370,9370,0
|
|
20240514,100200,11347740,9370,9370,9370,9370,0
|
|
20240514,100100,11347740,9370,9370,9370,9370,0
|
|
20240514,100000,11347740,9370,9370,9370,9370,0
|
|
20240514,095900,11347740,9370,9370,9370,9370,0
|
|
20240514,095800,11347740,9370,9370,9370,9370,1
|
|
20240514,095700,11338370,9330,9330,9330,9330,0
|
|
20240514,095600,11338370,9330,9330,9330,9330,0
|
|
20240514,095500,11338370,9330,9370,9370,9330,7
|
|
20240514,095400,11272820,9380,9380,9380,9380,0
|
|
20240514,095300,11272820,9380,9380,9380,9380,0
|
|
20240514,095200,11272820,9380,9380,9380,9380,0
|
|
20240514,095100,11272820,9380,9380,9380,9380,0
|
|
20240514,095000,11272820,9380,9380,9380,9380,0
|
|
20240514,094900,11272820,9380,9380,9380,9380,0
|
|
20240514,094800,11272820,9380,9380,9380,9380,0
|
|
20240514,094700,11272820,9380,9380,9380,9380,0
|
|
20240514,094600,11272820,9380,9380,9380,9380,0
|
|
20240514,094500,11272820,9380,9380,9380,9380,7
|
|
20240514,094400,11207160,9330,9330,9330,9330,0
|
|
20240514,094300,11207160,9330,9340,9340,9330,223
|
|
20240514,094200,9124440,9340,9340,9340,9340,2
|
|
20240514,094100,9105760,9390,9390,9390,9390,0
|
|
20240514,094000,9105760,9390,9390,9390,9390,0
|
|
20240514,093900,9105760,9390,9390,9390,9390,0
|
|
20240514,093800,9105760,9390,9390,9390,9390,0
|
|
20240514,093700,9105760,9390,9390,9390,9390,0
|
|
20240514,093600,9105760,9390,9390,9390,9390,0
|
|
20240514,093500,9105760,9390,9390,9390,9390,6
|
|
20240514,093400,9049420,9390,9390,9390,9390,0
|
|
20240514,093300,9049420,9390,9390,9390,9390,0
|
|
20240514,093200,9049420,9390,9390,9390,9390,0
|
|
20240514,093100,9049420,9390,9390,9390,9390,0
|
|
20240514,093000,9049420,9390,9390,9390,9390,0
|
|
20240514,092900,9049420,9390,9390,9390,9390,0
|
|
20240514,092800,9049420,9390,9390,9390,9390,0
|
|
20240514,092700,9049420,9390,9390,9390,9390,0
|
|
20240514,092600,9049420,9390,9390,9390,9390,0
|
|
20240514,092500,9049420,9390,9390,9390,9390,6
|
|
20240514,092400,8993080,9390,9390,9390,9390,0
|
|
20240514,092300,8993080,9390,9390,9390,9390,0
|
|
20240514,092200,8993080,9390,9390,9390,9390,0
|
|
20240514,092100,8993080,9390,9390,9390,9390,0
|
|
20240514,092000,8993080,9390,9390,9390,9390,0
|
|
20240514,091900,8993080,9390,9390,9390,9390,0
|
|
20240514,091800,8993080,9390,9390,9390,9390,0
|
|
20240514,091700,8993080,9390,9390,9390,9390,1
|
|
20240514,091600,8983690,9330,9330,9330,9330,1
|
|
20240514,091500,8974360,9390,9390,9390,9390,8
|
|
20240514,091400,8899240,9390,9370,9390,9310,282
|
|
20240514,091300,6257180,9370,9370,9370,9370,10
|
|
20240514,091200,6163480,9370,9360,9370,9360,28
|
|
20240514,091100,5901160,9290,9290,9290,9290,4
|
|
20240514,091000,5864000,9370,9370,9370,9370,0
|
|
20240514,090900,5864000,9370,9370,9370,9370,0
|
|
20240514,090800,5864000,9370,9370,9370,9370,100
|
|
20240514,090700,4927000,9360,9290,9360,9290,391
|
|
20240514,090600,1286950,9290,9290,9290,9290,0
|
|
20240514,090500,1286950,9290,9290,9290,9290,0
|
|
20240514,090400,1286950,9290,9290,9290,9290,0
|
|
20240514,090300,1286950,9290,9290,9290,9290,0
|
|
20240514,090200,1286950,9290,9290,9290,9290,0
|
|
20240514,090100,1286950,9290,9290,9290,9290,0
|
|
20240514,090000,1286950,9290,9250,9290,9250,139
|