644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,194100,134914680,9290,9290,9290,9290,240
|
|
20240516,194000,134914680,9290,9290,9290,9290,0
|
|
20240516,193900,134914680,9290,9290,9290,9290,0
|
|
20240516,193800,134914680,9290,9290,9290,9290,0
|
|
20240516,193700,134914680,9290,9290,9290,9290,0
|
|
20240516,193600,134914680,9290,9290,9290,9290,0
|
|
20240516,193500,134914680,9290,9290,9290,9290,0
|
|
20240516,193400,134914680,9290,9290,9290,9290,0
|
|
20240516,193300,134914680,9290,9290,9290,9290,0
|
|
20240516,193200,134914680,9290,9290,9290,9290,0
|
|
20240516,193100,134914680,9290,9290,9290,9290,0
|
|
20240516,193000,134914680,9290,9290,9290,9290,0
|
|
20240516,192900,134914680,9290,9290,9290,9290,0
|
|
20240516,192800,134914680,9290,9290,9290,9290,0
|
|
20240516,192700,134914680,9290,9290,9290,9290,0
|
|
20240516,192600,134914680,9290,9290,9290,9290,0
|
|
20240516,192500,134914680,9290,9290,9290,9290,0
|
|
20240516,192400,134914680,9290,9290,9290,9290,0
|
|
20240516,192300,134914680,9290,9290,9290,9290,0
|
|
20240516,192200,134914680,9290,9290,9290,9290,0
|
|
20240516,192100,134914680,9290,9290,9290,9290,0
|
|
20240516,192000,134914680,9290,9290,9290,9290,0
|
|
20240516,191900,134914680,9290,9290,9290,9290,0
|
|
20240516,191800,134914680,9290,9290,9290,9290,0
|
|
20240516,191700,134914680,9290,9290,9290,9290,0
|
|
20240516,191600,134914680,9290,9290,9290,9290,0
|
|
20240516,191500,134914680,9290,9290,9290,9290,0
|
|
20240516,191400,134914680,9290,9290,9290,9290,0
|
|
20240516,191300,134914680,9290,9290,9290,9290,0
|
|
20240516,191200,134914680,9290,9290,9290,9290,0
|
|
20240516,191100,134914680,9290,9290,9290,9290,240
|
|
20240516,191000,134914680,9290,9290,9290,9290,0
|
|
20240516,190900,134914680,9290,9290,9290,9290,0
|
|
20240516,190800,134914680,9290,9290,9290,9290,0
|
|
20240516,190700,134914680,9290,9290,9290,9290,0
|
|
20240516,190600,134914680,9290,9290,9290,9290,0
|
|
20240516,190500,134914680,9290,9290,9290,9290,0
|
|
20240516,190400,134914680,9290,9290,9290,9290,0
|
|
20240516,190300,134914680,9290,9290,9290,9290,0
|
|
20240516,190200,134914680,9290,9290,9290,9290,0
|
|
20240516,190100,134914680,9290,9290,9290,9290,0
|
|
20240516,190000,134914680,9290,9290,9290,9290,0
|
|
20240516,185900,134914680,9290,9290,9290,9290,0
|
|
20240516,185800,134914680,9290,9290,9290,9290,0
|
|
20240516,185700,134914680,9290,9290,9290,9290,0
|
|
20240516,185600,134914680,9290,9290,9290,9290,0
|
|
20240516,185500,134914680,9290,9290,9290,9290,0
|
|
20240516,185400,134914680,9290,9290,9290,9290,0
|
|
20240516,185300,134914680,9290,9290,9290,9290,0
|
|
20240516,185200,134914680,9290,9290,9290,9290,0
|
|
20240516,185100,134914680,9290,9290,9290,9290,0
|
|
20240516,185000,134914680,9290,9290,9290,9290,0
|
|
20240516,184900,134914680,9290,9290,9290,9290,0
|
|
20240516,184800,134914680,9290,9290,9290,9290,0
|
|
20240516,184700,134914680,9290,9290,9290,9290,0
|
|
20240516,184600,134914680,9290,9290,9290,9290,0
|
|
20240516,184500,134914680,9290,9290,9290,9290,0
|
|
20240516,184400,134914680,9290,9290,9290,9290,0
|
|
20240516,184300,134914680,9290,9290,9290,9290,0
|
|
20240516,184200,134914680,9290,9290,9290,9290,0
|
|
20240516,184100,134914680,9290,9290,9290,9290,240
|
|
20240516,184000,134914680,9290,9290,9290,9290,0
|
|
20240516,183900,134914680,9290,9290,9290,9290,0
|
|
20240516,183800,134914680,9290,9290,9290,9290,0
|
|
20240516,183700,134914680,9290,9290,9290,9290,0
|
|
20240516,183600,134914680,9290,9290,9290,9290,0
|
|
20240516,183500,134914680,9290,9290,9290,9290,0
|
|
20240516,183400,134914680,9290,9290,9290,9290,0
|
|
20240516,183300,134914680,9290,9290,9290,9290,0
|
|
20240516,183200,134914680,9290,9290,9290,9290,0
|
|
20240516,183100,134914680,9290,9290,9290,9290,0
|
|
20240516,183000,134914680,9290,9290,9290,9290,0
|
|
20240516,182900,134914680,9290,9290,9290,9290,0
|
|
20240516,182800,134914680,9290,9290,9290,9290,0
|
|
20240516,182700,134914680,9290,9290,9290,9290,0
|
|
20240516,182600,134914680,9290,9290,9290,9290,0
|
|
20240516,182500,134914680,9290,9290,9290,9290,0
|
|
20240516,182400,134914680,9290,9290,9290,9290,0
|
|
20240516,182300,134914680,9290,9290,9290,9290,0
|
|
20240516,182200,134914680,9290,9290,9290,9290,0
|
|
20240516,182100,134914680,9290,9290,9290,9290,0
|
|
20240516,182000,134914680,9290,9290,9290,9290,0
|
|
20240516,181900,134914680,9290,9290,9290,9290,0
|
|
20240516,181800,134914680,9290,9290,9290,9290,0
|
|
20240516,181700,134914680,9290,9290,9290,9290,0
|
|
20240516,181600,134914680,9290,9290,9290,9290,0
|
|
20240516,181500,134914680,9290,9290,9290,9290,0
|
|
20240516,181400,134914680,9290,9290,9290,9290,0
|
|
20240516,181300,134914680,9290,9290,9290,9290,0
|
|
20240516,181200,134914680,9290,9290,9290,9290,0
|
|
20240516,181100,134914680,9290,9290,9290,9290,240
|
|
20240516,181000,134914680,9290,9290,9290,9290,0
|
|
20240516,180900,134914680,9290,9290,9290,9290,0
|
|
20240516,180800,134914680,9290,9290,9290,9290,0
|
|
20240516,180700,134914680,9290,9290,9290,9290,0
|
|
20240516,180600,134914680,9290,9290,9290,9290,0
|
|
20240516,180500,134914680,9290,9290,9290,9290,0
|
|
20240516,180400,134914680,9290,9290,9290,9290,0
|
|
20240516,180300,134914680,9290,9290,9290,9290,0
|
|
20240516,180200,134914680,9290,9290,9290,9290,0
|
|
20240516,180100,134914680,9290,9290,9290,9290,0
|
|
20240516,180000,134914680,9290,9290,9290,9290,0
|
|
20240516,175900,134914680,9290,9290,9290,9290,0
|
|
20240516,175800,134914680,9290,9290,9290,9290,0
|
|
20240516,175700,134914680,9290,9290,9290,9290,0
|
|
20240516,175600,134914680,9290,9290,9290,9290,0
|
|
20240516,175500,134914680,9290,9290,9290,9290,0
|
|
20240516,175400,134914680,9290,9290,9290,9290,0
|
|
20240516,175300,134914680,9290,9290,9290,9290,0
|
|
20240516,175200,134914680,9290,9290,9290,9290,0
|
|
20240516,175100,134914680,9290,9290,9290,9290,0
|
|
20240516,175000,134914680,9290,9290,9290,9290,0
|
|
20240516,174900,134914680,9290,9290,9290,9290,0
|
|
20240516,174800,134914680,9290,9290,9290,9290,0
|
|
20240516,174700,134914680,9290,9290,9290,9290,0
|
|
20240516,174600,134914680,9290,9290,9290,9290,0
|
|
20240516,174500,134914680,9290,9290,9290,9290,0
|
|
20240516,174400,134914680,9290,9290,9290,9290,0
|
|
20240516,174300,134914680,9290,9290,9290,9290,0
|
|
20240516,174200,134914680,9290,9290,9290,9290,0
|
|
20240516,174100,134914680,9290,9290,9290,9290,240
|
|
20240516,174000,134914680,9290,9290,9290,9290,0
|
|
20240516,173900,134914680,9290,9290,9290,9290,0
|
|
20240516,173800,134914680,9290,9290,9290,9290,0
|
|
20240516,173700,134914680,9290,9290,9290,9290,0
|
|
20240516,173600,134914680,9290,9290,9290,9290,0
|
|
20240516,173500,134914680,9290,9290,9290,9290,0
|
|
20240516,173400,134914680,9290,9290,9290,9290,0
|
|
20240516,173300,134914680,9290,9290,9290,9290,0
|
|
20240516,173200,134914680,9290,9290,9290,9290,0
|
|
20240516,173100,134914680,9290,9290,9290,9290,0
|
|
20240516,173000,134914680,9290,9290,9290,9290,0
|
|
20240516,172900,134914680,9290,9290,9290,9290,0
|
|
20240516,172800,134914680,9290,9290,9290,9290,0
|
|
20240516,172700,134914680,9290,9290,9290,9290,0
|
|
20240516,172600,134914680,9290,9290,9290,9290,0
|
|
20240516,172500,134914680,9290,9290,9290,9290,0
|
|
20240516,172400,134914680,9290,9290,9290,9290,0
|
|
20240516,172300,134914680,9290,9290,9290,9290,0
|
|
20240516,172200,134914680,9290,9290,9290,9290,0
|
|
20240516,172100,134914680,9290,9290,9290,9290,0
|
|
20240516,172000,134914680,9290,9290,9290,9290,0
|
|
20240516,171900,134914680,9290,9290,9290,9290,0
|
|
20240516,171800,134914680,9290,9290,9290,9290,0
|
|
20240516,171700,134914680,9290,9290,9290,9290,0
|
|
20240516,171600,134914680,9290,9290,9290,9290,0
|
|
20240516,171500,134914680,9290,9290,9290,9290,0
|
|
20240516,171400,134914680,9290,9290,9290,9290,0
|
|
20240516,171300,134914680,9290,9290,9290,9290,0
|
|
20240516,171200,134914680,9290,9290,9290,9290,0
|
|
20240516,171100,134914680,9290,9290,9290,9290,240
|
|
20240516,171000,134914680,9290,9290,9290,9290,0
|
|
20240516,170900,134914680,9290,9290,9290,9290,0
|
|
20240516,170800,134914680,9290,9290,9290,9290,0
|
|
20240516,170700,134914680,9290,9290,9290,9290,0
|
|
20240516,170600,134914680,9290,9290,9290,9290,0
|
|
20240516,170500,134914680,9290,9290,9290,9290,0
|
|
20240516,170400,134914680,9290,9290,9290,9290,0
|
|
20240516,170300,134914680,9290,9290,9290,9290,0
|
|
20240516,170200,134914680,9290,9290,9290,9290,0
|
|
20240516,170100,134914680,9290,9290,9290,9290,0
|
|
20240516,170000,134914680,9290,9290,9290,9290,0
|
|
20240516,165900,134914680,9290,9290,9290,9290,0
|
|
20240516,165800,134914680,9290,9290,9290,9290,0
|
|
20240516,165700,134914680,9290,9290,9290,9290,0
|
|
20240516,165600,134914680,9290,9290,9290,9290,0
|
|
20240516,165500,134914680,9290,9290,9290,9290,0
|
|
20240516,165400,134914680,9290,9290,9290,9290,0
|
|
20240516,165300,134914680,9290,9290,9290,9290,0
|
|
20240516,165200,134914680,9290,9290,9290,9290,0
|
|
20240516,165100,134914680,9290,9290,9290,9290,0
|
|
20240516,165000,134914680,9290,9290,9290,9290,0
|
|
20240516,164900,134914680,9290,9290,9290,9290,0
|
|
20240516,164800,134914680,9290,9290,9290,9290,0
|
|
20240516,164700,134914680,9290,9290,9290,9290,0
|
|
20240516,164600,134914680,9290,9290,9290,9290,0
|
|
20240516,164500,134914680,9290,9290,9290,9290,0
|
|
20240516,164400,134914680,9290,9290,9290,9290,0
|
|
20240516,164300,134914680,9290,9290,9290,9290,0
|
|
20240516,164200,134914680,9290,9290,9290,9290,0
|
|
20240516,164100,134914680,9290,9290,9290,9290,240
|
|
20240516,164000,134914680,9290,9290,9290,9290,0
|
|
20240516,163900,134914680,9290,9290,9290,9290,0
|
|
20240516,163800,134914680,9290,9290,9290,9290,0
|
|
20240516,163700,134914680,9290,9290,9290,9290,0
|
|
20240516,163600,134914680,9290,9290,9290,9290,0
|
|
20240516,163500,134914680,9290,9290,9290,9290,0
|
|
20240516,163400,134914680,9290,9290,9290,9290,0
|
|
20240516,163300,134914680,9290,9290,9290,9290,0
|
|
20240516,163200,134914680,9290,9290,9290,9290,0
|
|
20240516,163100,134914680,9290,9290,9290,9290,0
|
|
20240516,163000,134914680,9290,9290,9290,9290,0
|
|
20240516,162900,134914680,9290,9290,9290,9290,0
|
|
20240516,162800,134914680,9290,9290,9290,9290,0
|
|
20240516,162700,134914680,9290,9290,9290,9290,0
|
|
20240516,162600,134914680,9290,9290,9290,9290,0
|
|
20240516,162500,134914680,9290,9290,9290,9290,0
|
|
20240516,162400,134914680,9290,9290,9290,9290,0
|
|
20240516,162300,134914680,9290,9290,9290,9290,0
|
|
20240516,162200,134914680,9290,9290,9290,9290,0
|
|
20240516,162100,134914680,9290,9290,9290,9290,0
|
|
20240516,162000,134914680,9290,9290,9290,9290,0
|
|
20240516,161900,134914680,9290,9290,9290,9290,0
|
|
20240516,161800,134914680,9290,9290,9290,9290,0
|
|
20240516,161700,134914680,9290,9290,9290,9290,0
|
|
20240516,161600,134914680,9290,9290,9290,9290,0
|
|
20240516,161500,134914680,9290,9290,9290,9290,0
|
|
20240516,161400,134914680,9290,9290,9290,9290,0
|
|
20240516,161300,134914680,9290,9290,9290,9290,0
|
|
20240516,161200,134914680,9290,9290,9290,9290,0
|
|
20240516,161100,134914680,9290,9290,9290,9290,240
|
|
20240516,161000,134914680,9290,9290,9290,9290,0
|
|
20240516,160900,134914680,9290,9290,9290,9290,0
|
|
20240516,160800,134914680,9290,9290,9290,9290,0
|
|
20240516,160700,134914680,9290,9290,9290,9290,0
|
|
20240516,160600,134914680,9290,9290,9290,9290,0
|
|
20240516,160500,134914680,9290,9290,9290,9290,0
|
|
20240516,160400,134914680,9290,9290,9290,9290,0
|
|
20240516,160300,134914680,9290,9290,9290,9290,0
|
|
20240516,160200,134914680,9290,9290,9290,9290,0
|
|
20240516,160100,134914680,9290,9290,9290,9290,0
|
|
20240516,160000,134914680,9290,9290,9290,9290,0
|
|
20240516,155900,134914680,9290,9290,9290,9290,0
|
|
20240516,155800,134914680,9290,9290,9290,9290,0
|
|
20240516,155700,134914680,9290,9290,9290,9290,0
|
|
20240516,155600,134914680,9290,9290,9290,9290,0
|
|
20240516,155500,134914680,9290,9290,9290,9290,0
|
|
20240516,155400,134914680,9290,9290,9290,9290,0
|
|
20240516,155300,134914680,9290,9290,9290,9290,0
|
|
20240516,155200,134914680,9290,9290,9290,9290,0
|
|
20240516,155100,134914680,9290,9290,9290,9290,0
|
|
20240516,155000,134914680,9290,9290,9290,9290,0
|
|
20240516,154900,134914680,9290,9290,9290,9290,0
|
|
20240516,154800,134914680,9290,9290,9290,9290,0
|
|
20240516,154700,134914680,9290,9290,9290,9290,0
|
|
20240516,154600,134914680,9290,9290,9290,9290,0
|
|
20240516,154500,134914680,9290,9290,9290,9290,0
|
|
20240516,154400,134914680,9290,9290,9290,9290,0
|
|
20240516,154300,134914680,9290,9290,9290,9290,0
|
|
20240516,154200,134914680,9290,9290,9290,9290,0
|
|
20240516,154100,134914680,9290,9290,9290,9290,240
|
|
20240516,154000,134914680,9290,9290,9290,9290,0
|
|
20240516,153900,134914680,9290,9290,9290,9290,0
|
|
20240516,153800,134914680,9290,9290,9290,9290,0
|
|
20240516,153700,134914680,9290,9290,9290,9290,0
|
|
20240516,153600,134914680,9290,9290,9290,9290,0
|
|
20240516,153500,134914680,9290,9290,9290,9290,0
|
|
20240516,153400,134914680,9290,9290,9290,9290,0
|
|
20240516,153300,134914680,9290,9290,9290,9290,0
|
|
20240516,153200,134914680,9290,9290,9290,9290,0
|
|
20240516,153100,134914680,9290,9290,9290,9290,0
|
|
20240516,153000,134914680,9290,9290,9290,9290,240
|
|
20240516,152900,132685080,9270,9270,9270,9270,0
|
|
20240516,152800,132685080,9270,9270,9270,9270,0
|
|
20240516,152700,132685080,9270,9270,9270,9270,0
|
|
20240516,152600,132685080,9270,9270,9270,9270,0
|
|
20240516,152500,132685080,9270,9270,9270,9270,0
|
|
20240516,152400,132685080,9270,9270,9270,9270,0
|
|
20240516,152300,132685080,9270,9270,9270,9270,0
|
|
20240516,152200,132685080,9270,9270,9270,9270,0
|
|
20240516,152100,132685080,9270,9270,9270,9270,0
|
|
20240516,152000,132685080,9270,9270,9270,9270,0
|
|
20240516,151900,132685080,9270,9270,9270,9270,2
|
|
20240516,151800,132666540,9320,9320,9320,9320,0
|
|
20240516,151700,132666540,9320,9320,9320,9320,0
|
|
20240516,151600,132666540,9320,9280,9320,9280,14
|
|
20240516,151500,132536490,9270,9270,9270,9270,0
|
|
20240516,151400,132536490,9270,9270,9270,9270,0
|
|
20240516,151300,132536490,9270,9270,9270,9270,1
|
|
20240516,151200,132527220,9270,9260,9270,9260,8
|
|
20240516,151100,132453090,9270,9280,9280,9270,7
|
|
20240516,151000,132388170,9270,9270,9270,9270,0
|
|
20240516,150900,132388170,9270,9280,9280,9270,690
|
|
20240516,150800,125991190,9280,9280,9280,9280,0
|
|
20240516,150700,125991190,9280,9280,9280,9280,50
|
|
20240516,150600,125527190,9280,9280,9280,9280,50
|
|
20240516,150500,125063190,9330,9330,9330,9330,0
|
|
20240516,150400,125063190,9330,9330,9330,9330,0
|
|
20240516,150300,125063190,9330,9330,9330,9330,0
|
|
20240516,150200,125063190,9330,9330,9330,9330,0
|
|
20240516,150100,125063190,9330,9330,9330,9330,0
|
|
20240516,150000,125063190,9330,9330,9330,9330,0
|
|
20240516,145900,125063190,9330,9330,9330,9330,0
|
|
20240516,145800,125063190,9330,9330,9330,9330,0
|
|
20240516,145700,125063190,9330,9330,9330,9330,0
|
|
20240516,145600,125063190,9330,9330,9330,9330,0
|
|
20240516,145500,125063190,9330,9300,9330,9300,21
|
|
20240516,145400,124867560,9300,9300,9300,9300,0
|
|
20240516,145300,124867560,9300,9300,9300,9300,0
|
|
20240516,145200,124867560,9300,9300,9300,9300,2
|
|
20240516,145100,124848960,9300,9300,9300,9300,0
|
|
20240516,145000,124848960,9300,9300,9300,9300,0
|
|
20240516,144900,124848960,9300,9300,9300,9300,11
|
|
20240516,144800,124746660,9300,9270,9300,9260,330
|
|
20240516,144700,121689590,9270,9270,9270,9270,0
|
|
20240516,144600,121689590,9270,9290,9290,9270,1000
|
|
20240516,144500,112417450,9290,9290,9290,9290,0
|
|
20240516,144400,112417450,9290,9290,9290,9290,0
|
|
20240516,144300,112417450,9290,9290,9290,9290,0
|
|
20240516,144200,112417450,9290,9290,9290,9290,1
|
|
20240516,144100,112408160,9290,9290,9290,9290,68
|
|
20240516,144000,111776440,9290,9290,9290,9290,0
|
|
20240516,143900,111776440,9290,9290,9290,9290,100
|
|
20240516,143800,110847440,9290,9290,9290,9290,0
|
|
20240516,143700,110847440,9290,9290,9290,9290,0
|
|
20240516,143600,110847440,9290,9290,9290,9290,0
|
|
20240516,143500,110847440,9290,9300,9300,9290,77
|
|
20240516,143400,110131550,9300,9300,9300,9300,344
|
|
20240516,143300,106932350,9300,9300,9300,9300,0
|
|
20240516,143200,106932350,9300,9300,9300,9300,0
|
|
20240516,143100,106932350,9300,9300,9300,9300,0
|
|
20240516,143000,106932350,9300,9300,9300,9300,0
|
|
20240516,142900,106932350,9300,9300,9300,9300,0
|
|
20240516,142800,106932350,9300,9300,9300,9300,0
|
|
20240516,142700,106932350,9300,9300,9300,9300,0
|
|
20240516,142600,106932350,9300,9300,9300,9300,0
|
|
20240516,142500,106932350,9300,9300,9300,9300,0
|
|
20240516,142400,106932350,9300,9300,9300,9300,0
|
|
20240516,142300,106932350,9300,9300,9300,9300,0
|
|
20240516,142200,106932350,9300,9300,9300,9300,0
|
|
20240516,142100,106932350,9300,9300,9300,9300,0
|
|
20240516,142000,106932350,9300,9330,9360,9300,134
|
|
20240516,141900,105685530,9320,9320,9320,9320,20
|
|
20240516,141800,105499130,9320,9320,9320,9320,0
|
|
20240516,141700,105499130,9320,9320,9320,9320,0
|
|
20240516,141600,105499130,9320,9320,9320,9320,0
|
|
20240516,141500,105499130,9320,9320,9320,9320,0
|
|
20240516,141400,105499130,9320,9320,9320,9320,0
|
|
20240516,141300,105499130,9320,9320,9320,9320,0
|
|
20240516,141200,105499130,9320,9320,9320,9320,1
|
|
20240516,141100,105489810,9330,9330,9330,9330,0
|
|
20240516,141000,105489810,9330,9330,9330,9330,5
|
|
20240516,140900,105443160,9330,9330,9330,9330,0
|
|
20240516,140800,105443160,9330,9330,9330,9330,0
|
|
20240516,140700,105443160,9330,9330,9330,9330,0
|
|
20240516,140600,105443160,9330,9300,9330,9300,2
|
|
20240516,140500,105424530,9300,9320,9320,9300,281
|
|
20240516,140400,102809210,9320,9320,9320,9320,0
|
|
20240516,140300,102809210,9320,9320,9320,9320,1
|
|
20240516,140200,102799890,9340,9340,9340,9340,2
|
|
20240516,140100,102781210,9340,9340,9340,9340,0
|
|
20240516,140000,102781210,9340,9340,9340,9340,0
|
|
20240516,135900,102781210,9340,9340,9340,9340,1
|
|
20240516,135800,102771870,9340,9340,9340,9340,10
|
|
20240516,135700,102678470,9340,9340,9340,9340,0
|
|
20240516,135600,102678470,9340,9340,9340,9340,0
|
|
20240516,135500,102678470,9340,9340,9340,9340,0
|
|
20240516,135400,102678470,9340,9340,9340,9340,0
|
|
20240516,135300,102678470,9340,9340,9340,9340,0
|
|
20240516,135200,102678470,9340,9340,9340,9340,2
|
|
20240516,135100,102659790,9350,9350,9350,9350,0
|
|
20240516,135000,102659790,9350,9350,9350,9350,0
|
|
20240516,134900,102659790,9350,9350,9350,9350,0
|
|
20240516,134800,102659790,9350,9350,9350,9350,0
|
|
20240516,134700,102659790,9350,9350,9350,9350,0
|
|
20240516,134600,102659790,9350,9350,9350,9350,0
|
|
20240516,134500,102659790,9350,9350,9350,9350,0
|
|
20240516,134400,102659790,9350,9350,9350,9350,0
|
|
20240516,134300,102659790,9350,9350,9350,9350,0
|
|
20240516,134200,102659790,9350,9350,9350,9350,0
|
|
20240516,134100,102659790,9350,9350,9350,9350,0
|
|
20240516,134000,102659790,9350,9350,9350,9350,0
|
|
20240516,133900,102659790,9350,9350,9350,9350,0
|
|
20240516,133800,102659790,9350,9350,9350,9350,0
|
|
20240516,133700,102659790,9350,9350,9350,9350,0
|
|
20240516,133600,102659790,9350,9350,9350,9350,0
|
|
20240516,133500,102659790,9350,9350,9350,9350,0
|
|
20240516,133400,102659790,9350,9350,9350,9350,0
|
|
20240516,133300,102659790,9350,9350,9350,9350,0
|
|
20240516,133200,102659790,9350,9350,9350,9350,2
|
|
20240516,133100,102641090,9350,9350,9350,9350,0
|
|
20240516,133000,102641090,9350,9350,9350,9350,0
|
|
20240516,132900,102641090,9350,9350,9350,9350,1
|
|
20240516,132800,102631740,9350,9350,9350,9350,7
|
|
20240516,132700,102566290,9350,9350,9350,9350,0
|
|
20240516,132600,102566290,9350,9350,9350,9350,0
|
|
20240516,132500,102566290,9350,9350,9350,9350,0
|
|
20240516,132400,102566290,9350,9350,9350,9350,0
|
|
20240516,132300,102566290,9350,9350,9350,9350,0
|
|
20240516,132200,102566290,9350,9350,9350,9350,2
|
|
20240516,132100,102547590,9350,9350,9350,9350,0
|
|
20240516,132000,102547590,9350,9350,9350,9350,0
|
|
20240516,131900,102547590,9350,9350,9350,9350,0
|
|
20240516,131800,102547590,9350,9350,9350,9350,0
|
|
20240516,131700,102547590,9350,9350,9350,9350,0
|
|
20240516,131600,102547590,9350,9350,9350,9350,206
|
|
20240516,131500,100621490,9320,9320,9320,9320,0
|
|
20240516,131400,100621490,9320,9320,9320,9320,0
|
|
20240516,131300,100621490,9320,9320,9320,9320,0
|
|
20240516,131200,100621490,9320,9320,9320,9320,0
|
|
20240516,131100,100621490,9320,9320,9320,9320,0
|
|
20240516,131000,100621490,9320,9320,9320,9320,1
|
|
20240516,130900,100612170,9360,9360,9360,9360,0
|
|
20240516,130800,100612170,9360,9360,9360,9360,0
|
|
20240516,130700,100612170,9360,9360,9360,9360,0
|
|
20240516,130600,100612170,9360,9360,9360,9360,0
|
|
20240516,130500,100612170,9360,9360,9360,9360,0
|
|
20240516,130400,100612170,9360,9360,9360,9360,2
|
|
20240516,130300,100593450,9350,9360,9360,9350,116
|
|
20240516,130200,99507750,9350,9330,9350,9330,17
|
|
20240516,130100,99348940,9330,9330,9330,9330,0
|
|
20240516,130000,99348940,9330,9330,9330,9330,0
|
|
20240516,125900,99348940,9330,9330,9330,9330,8
|
|
20240516,125800,99274300,9330,9330,9330,9330,5
|
|
20240516,125700,99227650,9330,9330,9330,9330,0
|
|
20240516,125600,99227650,9330,9330,9330,9330,1
|
|
20240516,125500,99218320,9340,9340,9340,9340,0
|
|
20240516,125400,99218320,9340,9340,9340,9340,0
|
|
20240516,125300,99218320,9340,9340,9340,9340,0
|
|
20240516,125200,99218320,9340,9340,9340,9340,2
|
|
20240516,125100,99199640,9340,9340,9340,9340,0
|
|
20240516,125000,99199640,9340,9340,9340,9340,0
|
|
20240516,124900,99199640,9340,9340,9340,9340,0
|
|
20240516,124800,99199640,9340,9340,9340,9340,0
|
|
20240516,124700,99199640,9340,9340,9340,9340,0
|
|
20240516,124600,99199640,9340,9340,9340,9340,0
|
|
20240516,124500,99199640,9340,9340,9340,9340,0
|
|
20240516,124400,99199640,9340,9340,9340,9340,0
|
|
20240516,124300,99199640,9340,9340,9340,9340,0
|
|
20240516,124200,99199640,9340,9340,9340,9340,2
|
|
20240516,124100,99180960,9340,9340,9340,9340,0
|
|
20240516,124000,99180960,9340,9340,9340,9340,0
|
|
20240516,123900,99180960,9340,9340,9340,9340,0
|
|
20240516,123800,99180960,9340,9340,9340,9340,0
|
|
20240516,123700,99180960,9340,9340,9340,9340,0
|
|
20240516,123600,99180960,9340,9340,9340,9340,0
|
|
20240516,123500,99180960,9340,9340,9340,9340,0
|
|
20240516,123400,99180960,9340,9340,9340,9340,0
|
|
20240516,123300,99180960,9340,9340,9340,9340,2
|
|
20240516,123200,99162280,9340,9340,9340,9340,1
|
|
20240516,123100,99152940,9340,9340,9340,9340,2
|
|
20240516,123000,99134260,9340,9340,9340,9340,41
|
|
20240516,122900,98751320,9340,9340,9340,9340,1
|
|
20240516,122800,98741980,9310,9310,9310,9310,0
|
|
20240516,122700,98741980,9310,9310,9310,9310,0
|
|
20240516,122600,98741980,9310,9310,9310,9310,3
|
|
20240516,122500,98714050,9320,9320,9320,9320,5
|
|
20240516,122400,98667450,9340,9340,9340,9340,0
|
|
20240516,122300,98667450,9340,9340,9340,9340,0
|
|
20240516,122200,98667450,9340,9340,9340,9340,2
|
|
20240516,122100,98648770,9340,9340,9340,9340,0
|
|
20240516,122000,98648770,9340,9340,9340,9340,0
|
|
20240516,121900,98648770,9340,9340,9340,9340,0
|
|
20240516,121800,98648770,9340,9340,9340,9340,1
|
|
20240516,121700,98639430,9290,9290,9290,9290,0
|
|
20240516,121600,98639430,9290,9290,9290,9290,0
|
|
20240516,121500,98639430,9290,9290,9290,9290,0
|
|
20240516,121400,98639430,9290,9290,9290,9290,0
|
|
20240516,121300,98639430,9290,9290,9290,9290,0
|
|
20240516,121200,98639430,9290,9290,9290,9290,1
|
|
20240516,121100,98630140,9290,9290,9290,9290,0
|
|
20240516,121000,98630140,9290,9290,9290,9290,0
|
|
20240516,120900,98630140,9290,9290,9290,9290,0
|
|
20240516,120800,98630140,9290,9290,9290,9290,0
|
|
20240516,120700,98630140,9290,9290,9290,9290,1
|
|
20240516,120600,98620850,9340,9340,9340,9340,0
|
|
20240516,120500,98620850,9340,9340,9340,9340,0
|
|
20240516,120400,98620850,9340,9340,9340,9340,0
|
|
20240516,120300,98620850,9340,9340,9340,9340,0
|
|
20240516,120200,98620850,9340,9340,9340,9340,2
|
|
20240516,120100,98602170,9340,9340,9340,9340,0
|
|
20240516,120000,98602170,9340,9340,9340,9340,0
|
|
20240516,115900,98602170,9340,9340,9340,9340,1
|
|
20240516,115800,98592830,9260,9260,9260,9260,0
|
|
20240516,115700,98592830,9260,9260,9260,9260,0
|
|
20240516,115600,98592830,9260,9260,9260,9260,0
|
|
20240516,115500,98592830,9260,9260,9260,9260,0
|
|
20240516,115400,98592830,9260,9260,9260,9260,0
|
|
20240516,115300,98592830,9260,9260,9260,9260,0
|
|
20240516,115200,98592830,9260,9330,9330,9260,1605
|
|
20240516,115100,83695020,9330,9330,9330,9330,0
|
|
20240516,115000,83695020,9330,9330,9330,9330,0
|
|
20240516,114900,83695020,9330,9330,9330,9330,0
|
|
20240516,114800,83695020,9330,9330,9330,9330,0
|
|
20240516,114700,83695020,9330,9330,9330,9330,0
|
|
20240516,114600,83695020,9330,9330,9330,9330,0
|
|
20240516,114500,83695020,9330,9330,9330,9330,5
|
|
20240516,114400,83648370,9330,9330,9330,9330,0
|
|
20240516,114300,83648370,9330,9330,9330,9330,16
|
|
20240516,114200,83499090,9360,9360,9360,9360,1
|
|
20240516,114100,83489730,9360,9360,9360,9360,0
|
|
20240516,114000,83489730,9360,9350,9360,9350,20
|
|
20240516,113900,83302550,9340,9340,9340,9340,1
|
|
20240516,113800,83293210,9330,9330,9330,9330,0
|
|
20240516,113700,83293210,9330,9330,9330,9330,0
|
|
20240516,113600,83293210,9330,9330,9330,9330,0
|
|
20240516,113500,83293210,9330,9330,9330,9330,0
|
|
20240516,113400,83293210,9330,9330,9330,9330,0
|
|
20240516,113300,83293210,9330,9330,9330,9330,7
|
|
20240516,113200,83227900,9330,9330,9330,9330,3
|
|
20240516,113100,83199910,9340,9340,9340,9340,0
|
|
20240516,113000,83199910,9340,9340,9340,9340,0
|
|
20240516,112900,83199910,9340,9320,9340,9310,1065
|
|
20240516,112800,73282040,9320,9320,9320,9320,0
|
|
20240516,112700,73282040,9320,9330,9330,9320,568
|
|
20240516,112600,67988250,9320,9330,9330,9320,200
|
|
20240516,112500,66124230,9330,9330,9330,9330,0
|
|
20240516,112400,66124230,9330,9330,9330,9330,2
|
|
20240516,112300,66105570,9330,9330,9330,9330,0
|
|
20240516,112200,66105570,9330,9330,9330,9330,1
|
|
20240516,112100,66096240,9330,9330,9330,9330,0
|
|
20240516,112000,66096240,9330,9330,9330,9330,0
|
|
20240516,111900,66096240,9330,9330,9330,9330,0
|
|
20240516,111800,66096240,9330,9330,9330,9330,0
|
|
20240516,111700,66096240,9330,9330,9330,9330,0
|
|
20240516,111600,66096240,9330,9330,9330,9330,0
|
|
20240516,111500,66096240,9330,9330,9330,9330,0
|
|
20240516,111400,66096240,9330,9330,9330,9330,11
|
|
20240516,111300,65993610,9330,9330,9330,9330,0
|
|
20240516,111200,65993610,9330,9330,9330,9330,2
|
|
20240516,111100,65974950,9340,9340,9340,9340,0
|
|
20240516,111000,65974950,9340,9340,9340,9340,0
|
|
20240516,110900,65974950,9340,9340,9340,9340,1
|
|
20240516,110800,65965610,9330,9330,9330,9330,0
|
|
20240516,110700,65965610,9330,9330,9330,9330,0
|
|
20240516,110600,65965610,9330,9330,9330,9330,0
|
|
20240516,110500,65965610,9330,9330,9330,9330,0
|
|
20240516,110400,65965610,9330,9330,9330,9330,0
|
|
20240516,110300,65965610,9330,9330,9330,9330,13
|
|
20240516,110200,65844320,9340,9340,9340,9340,2
|
|
20240516,110100,65825640,9340,9340,9340,9340,0
|
|
20240516,110000,65825640,9340,9340,9340,9340,0
|
|
20240516,105900,65825640,9340,9340,9340,9340,0
|
|
20240516,105800,65825640,9340,9340,9340,9340,0
|
|
20240516,105700,65825640,9340,9340,9340,9340,0
|
|
20240516,105600,65825640,9340,9340,9340,9340,0
|
|
20240516,105500,65825640,9340,9340,9340,9340,18
|
|
20240516,105400,65657520,9350,9350,9350,9350,0
|
|
20240516,105300,65657520,9350,9350,9350,9350,0
|
|
20240516,105200,65657520,9350,9350,9350,9350,3
|
|
20240516,105100,65629470,9350,9350,9350,9350,0
|
|
20240516,105000,65629470,9350,9350,9350,9350,0
|
|
20240516,104900,65629470,9350,9350,9350,9350,0
|
|
20240516,104800,65629470,9350,9350,9350,9350,0
|
|
20240516,104700,65629470,9350,9350,9350,9350,0
|
|
20240516,104600,65629470,9350,9350,9350,9350,0
|
|
20240516,104500,65629470,9350,9350,9350,9350,0
|
|
20240516,104400,65629470,9350,9350,9350,9350,2
|
|
20240516,104300,65610770,9350,9350,9350,9350,0
|
|
20240516,104200,65610770,9350,9350,9350,9350,0
|
|
20240516,104100,65610770,9350,9340,9350,9340,108
|
|
20240516,104000,64601970,9330,9330,9330,9330,6
|
|
20240516,103900,64545990,9340,9340,9340,9340,0
|
|
20240516,103800,64545990,9340,9340,9340,9340,0
|
|
20240516,103700,64545990,9340,9340,9340,9340,0
|
|
20240516,103600,64545990,9340,9340,9340,9340,0
|
|
20240516,103500,64545990,9340,9340,9340,9340,0
|
|
20240516,103400,64545990,9340,9340,9340,9340,0
|
|
20240516,103300,64545990,9340,9340,9340,9340,0
|
|
20240516,103200,64545990,9340,9340,9340,9340,1
|
|
20240516,103100,64536650,9340,9340,9340,9340,50
|
|
20240516,103000,64069650,9340,9340,9340,9340,0
|
|
20240516,102900,64069650,9340,9340,9340,9340,0
|
|
20240516,102800,64069650,9340,9340,9340,9340,0
|
|
20240516,102700,64069650,9340,9340,9340,9340,0
|
|
20240516,102600,64069650,9340,9340,9340,9340,0
|
|
20240516,102500,64069650,9340,9340,9340,9340,0
|
|
20240516,102400,64069650,9340,9340,9340,9340,1
|
|
20240516,102300,64060310,9340,9340,9340,9340,0
|
|
20240516,102200,64060310,9340,9340,9340,9340,9
|
|
20240516,102100,63976250,9340,9340,9340,9340,0
|
|
20240516,102000,63976250,9340,9340,9340,9340,0
|
|
20240516,101900,63976250,9340,9340,9340,9340,0
|
|
20240516,101800,63976250,9340,9340,9340,9340,0
|
|
20240516,101700,63976250,9340,9340,9340,9340,110
|
|
20240516,101600,62948850,9340,9340,9340,9340,0
|
|
20240516,101500,62948850,9340,9340,9340,9340,0
|
|
20240516,101400,62948850,9340,9340,9340,9340,0
|
|
20240516,101300,62948850,9340,9340,9340,9340,0
|
|
20240516,101200,62948850,9340,9340,9340,9340,2
|
|
20240516,101100,62930170,9350,9350,9350,9350,0
|
|
20240516,101000,62930170,9350,9340,9350,9340,15
|
|
20240516,100900,62790020,9340,9330,9340,9270,2039
|
|
20240516,100800,43874340,9340,9340,9340,9340,0
|
|
20240516,100700,43874340,9340,9340,9340,9340,0
|
|
20240516,100600,43874340,9340,9340,9340,9340,0
|
|
20240516,100500,43874340,9340,9340,9340,9340,98
|
|
20240516,100400,42959020,9340,9340,9340,9340,0
|
|
20240516,100300,42959020,9340,9340,9340,9340,0
|
|
20240516,100200,42959020,9340,9340,9340,9340,3
|
|
20240516,100100,42931000,9330,9330,9330,9330,0
|
|
20240516,100000,42931000,9330,9330,9330,9330,11
|
|
20240516,095900,42828370,9330,9300,9330,9300,2
|
|
20240516,095800,42809740,9290,9290,9290,9290,0
|
|
20240516,095700,42809740,9290,9290,9290,9290,0
|
|
20240516,095600,42809740,9290,9290,9290,9290,0
|
|
20240516,095500,42809740,9290,9290,9290,9290,0
|
|
20240516,095400,42809740,9290,9290,9290,9290,0
|
|
20240516,095300,42809740,9290,9330,9330,9290,270
|
|
20240516,095200,40299300,9330,9330,9330,9330,3
|
|
20240516,095100,40271310,9330,9330,9330,9330,4
|
|
20240516,095000,40233990,9330,9330,9330,9330,0
|
|
20240516,094900,40233990,9330,9330,9330,9330,0
|
|
20240516,094800,40233990,9330,9330,9330,9330,6
|
|
20240516,094700,40178010,9320,9330,9330,9320,106
|
|
20240516,094600,39190030,9330,9330,9330,9330,0
|
|
20240516,094500,39190030,9330,9330,9330,9330,0
|
|
20240516,094400,39190030,9330,9330,9330,9330,0
|
|
20240516,094300,39190030,9330,9330,9330,9330,0
|
|
20240516,094200,39190030,9330,9330,9330,9330,0
|
|
20240516,094100,39190030,9330,9300,9330,9300,24
|
|
20240516,094000,38966720,9300,9290,9300,9290,302
|
|
20240516,093900,36158140,9290,9290,9290,9290,1
|
|
20240516,093800,36148850,9300,9320,9320,9300,189
|
|
20240516,093700,34390690,9320,9320,9320,9320,3
|
|
20240516,093600,34362730,9340,9340,9340,9340,0
|
|
20240516,093500,34362730,9340,9340,9340,9340,0
|
|
20240516,093400,34362730,9340,9340,9340,9340,0
|
|
20240516,093300,34362730,9340,9340,9340,9340,0
|
|
20240516,093200,34362730,9340,9330,9340,9330,2
|
|
20240516,093100,34344060,9340,9340,9340,9340,0
|
|
20240516,093000,34344060,9340,9340,9340,9340,0
|
|
20240516,092900,34344060,9340,9340,9340,9340,10
|
|
20240516,092800,34250660,9340,9340,9340,9340,0
|
|
20240516,092700,34250660,9340,9340,9340,9340,10
|
|
20240516,092600,34157260,9340,9340,9340,9340,0
|
|
20240516,092500,34157260,9340,9340,9340,9340,0
|
|
20240516,092400,34157260,9340,9330,9340,9330,11
|
|
20240516,092300,34054620,9320,9320,9320,9320,10
|
|
20240516,092200,33961420,9310,9310,9310,9310,64
|
|
20240516,092100,33365580,9370,9370,9370,9370,0
|
|
20240516,092000,33365580,9370,9370,9370,9370,0
|
|
20240516,091900,33365580,9370,9310,9370,9310,6
|
|
20240516,091800,33309660,9330,9330,9330,9330,0
|
|
20240516,091700,33309660,9330,9320,9330,9320,54
|
|
20240516,091600,32805890,9310,9310,9310,9310,6
|
|
20240516,091500,32750030,9300,9350,9350,9290,3022
|
|
20240516,091400,4629380,9360,9390,9400,9360,12
|
|
20240516,091300,4516990,9350,9350,9350,9350,0
|
|
20240516,091200,4516990,9350,9350,9350,9350,1
|
|
20240516,091100,4507640,9340,9340,9340,9340,0
|
|
20240516,091000,4507640,9340,9340,9340,9340,0
|
|
20240516,090900,4507640,9340,9340,9340,9340,0
|
|
20240516,090800,4507640,9340,9390,9390,9340,337
|
|
20240516,090700,1344010,9400,9400,9400,9400,6
|
|
20240516,090600,1287610,9400,9400,9400,9400,0
|
|
20240516,090500,1287610,9400,9400,9400,9400,0
|
|
20240516,090400,1287610,9400,9400,9400,9400,1
|
|
20240516,090300,1278210,9330,9330,9330,9330,0
|
|
20240516,090200,1278210,9330,9330,9330,9330,0
|
|
20240516,090100,1278210,9330,9330,9330,9330,0
|
|
20240516,090000,1278210,9330,9330,9330,9330,137
|