669 lines
34 KiB
CSV
669 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,200600,168836530,14190,14190,14190,14190,494
|
|
20240508,200500,168836530,14190,14190,14190,14190,0
|
|
20240508,200400,168836530,14190,14190,14190,14190,0
|
|
20240508,200300,168836530,14190,14190,14190,14190,0
|
|
20240508,200200,168836530,14190,14190,14190,14190,0
|
|
20240508,200100,168836530,14190,14190,14190,14190,0
|
|
20240508,200000,168836530,14190,14190,14190,14190,0
|
|
20240508,195900,168836530,14190,14190,14190,14190,0
|
|
20240508,195800,168836530,14190,14190,14190,14190,0
|
|
20240508,195700,168836530,14190,14190,14190,14190,0
|
|
20240508,195600,168836530,14190,14190,14190,14190,0
|
|
20240508,195500,168836530,14190,14190,14190,14190,0
|
|
20240508,195400,168836530,14190,14190,14190,14190,0
|
|
20240508,195300,168836530,14190,14190,14190,14190,0
|
|
20240508,195200,168836530,14190,14190,14190,14190,0
|
|
20240508,195100,168836530,14190,14190,14190,14190,0
|
|
20240508,195000,168836530,14190,14190,14190,14190,0
|
|
20240508,194900,168836530,14190,14190,14190,14190,0
|
|
20240508,194800,168836530,14190,14190,14190,14190,0
|
|
20240508,194700,168836530,14190,14190,14190,14190,0
|
|
20240508,194600,168836530,14190,14190,14190,14190,0
|
|
20240508,194500,168836530,14190,14190,14190,14190,0
|
|
20240508,194400,168836530,14190,14190,14190,14190,0
|
|
20240508,194300,168836530,14190,14190,14190,14190,0
|
|
20240508,194200,168836530,14190,14190,14190,14190,0
|
|
20240508,194100,168836530,14190,14190,14190,14190,0
|
|
20240508,194000,168836530,14190,14190,14190,14190,0
|
|
20240508,193900,168836530,14190,14190,14190,14190,0
|
|
20240508,193800,168836530,14190,14190,14190,14190,0
|
|
20240508,193700,168836530,14190,14190,14190,14190,0
|
|
20240508,193600,168836530,14190,14190,14190,14190,494
|
|
20240508,193500,168836530,14190,14190,14190,14190,0
|
|
20240508,193400,168836530,14190,14190,14190,14190,0
|
|
20240508,193300,168836530,14190,14190,14190,14190,0
|
|
20240508,193200,168836530,14190,14190,14190,14190,0
|
|
20240508,193100,168836530,14190,14190,14190,14190,0
|
|
20240508,193000,168836530,14190,14190,14190,14190,0
|
|
20240508,192900,168836530,14190,14190,14190,14190,0
|
|
20240508,192800,168836530,14190,14190,14190,14190,0
|
|
20240508,192700,168836530,14190,14190,14190,14190,0
|
|
20240508,192600,168836530,14190,14190,14190,14190,0
|
|
20240508,192500,168836530,14190,14190,14190,14190,0
|
|
20240508,192400,168836530,14190,14190,14190,14190,0
|
|
20240508,192300,168836530,14190,14190,14190,14190,0
|
|
20240508,192200,168836530,14190,14190,14190,14190,0
|
|
20240508,192100,168836530,14190,14190,14190,14190,0
|
|
20240508,192000,168836530,14190,14190,14190,14190,0
|
|
20240508,191900,168836530,14190,14190,14190,14190,0
|
|
20240508,191800,168836530,14190,14190,14190,14190,0
|
|
20240508,191700,168836530,14190,14190,14190,14190,0
|
|
20240508,191600,168836530,14190,14190,14190,14190,0
|
|
20240508,191500,168836530,14190,14190,14190,14190,0
|
|
20240508,191400,168836530,14190,14190,14190,14190,0
|
|
20240508,191300,168836530,14190,14190,14190,14190,0
|
|
20240508,191200,168836530,14190,14190,14190,14190,0
|
|
20240508,191100,168836530,14190,14190,14190,14190,0
|
|
20240508,191000,168836530,14190,14190,14190,14190,0
|
|
20240508,190900,168836530,14190,14190,14190,14190,0
|
|
20240508,190800,168836530,14190,14190,14190,14190,0
|
|
20240508,190700,168836530,14190,14190,14190,14190,0
|
|
20240508,190600,168836530,14190,14190,14190,14190,494
|
|
20240508,190500,168836530,14190,14190,14190,14190,0
|
|
20240508,190400,168836530,14190,14190,14190,14190,0
|
|
20240508,190300,168836530,14190,14190,14190,14190,0
|
|
20240508,190200,168836530,14190,14190,14190,14190,0
|
|
20240508,190100,168836530,14190,14190,14190,14190,0
|
|
20240508,190000,168836530,14190,14190,14190,14190,0
|
|
20240508,185900,168836530,14190,14190,14190,14190,0
|
|
20240508,185800,168836530,14190,14190,14190,14190,0
|
|
20240508,185700,168836530,14190,14190,14190,14190,0
|
|
20240508,185600,168836530,14190,14190,14190,14190,0
|
|
20240508,185500,168836530,14190,14190,14190,14190,0
|
|
20240508,185400,168836530,14190,14190,14190,14190,0
|
|
20240508,185300,168836530,14190,14190,14190,14190,0
|
|
20240508,185200,168836530,14190,14190,14190,14190,0
|
|
20240508,185100,168836530,14190,14190,14190,14190,0
|
|
20240508,185000,168836530,14190,14190,14190,14190,0
|
|
20240508,184900,168836530,14190,14190,14190,14190,0
|
|
20240508,184800,168836530,14190,14190,14190,14190,0
|
|
20240508,184700,168836530,14190,14190,14190,14190,0
|
|
20240508,184600,168836530,14190,14190,14190,14190,0
|
|
20240508,184500,168836530,14190,14190,14190,14190,0
|
|
20240508,184400,168836530,14190,14190,14190,14190,0
|
|
20240508,184300,168836530,14190,14190,14190,14190,0
|
|
20240508,184200,168836530,14190,14190,14190,14190,0
|
|
20240508,184100,168836530,14190,14190,14190,14190,0
|
|
20240508,184000,168836530,14190,14190,14190,14190,0
|
|
20240508,183900,168836530,14190,14190,14190,14190,0
|
|
20240508,183800,168836530,14190,14190,14190,14190,0
|
|
20240508,183700,168836530,14190,14190,14190,14190,0
|
|
20240508,183600,168836530,14190,14190,14190,14190,494
|
|
20240508,183500,168836530,14190,14190,14190,14190,0
|
|
20240508,183400,168836530,14190,14190,14190,14190,0
|
|
20240508,183300,168836530,14190,14190,14190,14190,0
|
|
20240508,183200,168836530,14190,14190,14190,14190,0
|
|
20240508,183100,168836530,14190,14190,14190,14190,0
|
|
20240508,183000,168836530,14190,14190,14190,14190,0
|
|
20240508,182900,168836530,14190,14190,14190,14190,0
|
|
20240508,182800,168836530,14190,14190,14190,14190,0
|
|
20240508,182700,168836530,14190,14190,14190,14190,0
|
|
20240508,182600,168836530,14190,14190,14190,14190,0
|
|
20240508,182500,168836530,14190,14190,14190,14190,0
|
|
20240508,182400,168836530,14190,14190,14190,14190,0
|
|
20240508,182300,168836530,14190,14190,14190,14190,0
|
|
20240508,182200,168836530,14190,14190,14190,14190,0
|
|
20240508,182100,168836530,14190,14190,14190,14190,0
|
|
20240508,182000,168836530,14190,14190,14190,14190,0
|
|
20240508,181900,168836530,14190,14190,14190,14190,0
|
|
20240508,181800,168836530,14190,14190,14190,14190,0
|
|
20240508,181700,168836530,14190,14190,14190,14190,0
|
|
20240508,181600,168836530,14190,14190,14190,14190,0
|
|
20240508,181500,168836530,14190,14190,14190,14190,0
|
|
20240508,181400,168836530,14190,14190,14190,14190,0
|
|
20240508,181300,168836530,14190,14190,14190,14190,0
|
|
20240508,181200,168836530,14190,14190,14190,14190,0
|
|
20240508,181100,168836530,14190,14190,14190,14190,0
|
|
20240508,181000,168836530,14190,14190,14190,14190,0
|
|
20240508,180900,168836530,14190,14190,14190,14190,0
|
|
20240508,180800,168836530,14190,14190,14190,14190,0
|
|
20240508,180700,168836530,14190,14190,14190,14190,0
|
|
20240508,180600,168836530,14190,14190,14190,14190,494
|
|
20240508,180500,168836530,14190,14190,14190,14190,0
|
|
20240508,180400,168836530,14190,14190,14190,14190,0
|
|
20240508,180300,168836530,14190,14190,14190,14190,0
|
|
20240508,180200,168836530,14190,14190,14190,14190,0
|
|
20240508,180100,168836530,14190,14190,14190,14190,0
|
|
20240508,180000,168836530,14190,14190,14190,14190,0
|
|
20240508,175900,168836530,14190,14190,14190,14190,0
|
|
20240508,175800,168836530,14190,14190,14190,14190,0
|
|
20240508,175700,168836530,14190,14190,14190,14190,0
|
|
20240508,175600,168836530,14190,14190,14190,14190,0
|
|
20240508,175500,168836530,14190,14190,14190,14190,0
|
|
20240508,175400,168836530,14190,14190,14190,14190,0
|
|
20240508,175300,168836530,14190,14190,14190,14190,0
|
|
20240508,175200,168836530,14190,14190,14190,14190,0
|
|
20240508,175100,168836530,14190,14190,14190,14190,0
|
|
20240508,175000,168836530,14190,14190,14190,14190,0
|
|
20240508,174900,168836530,14190,14190,14190,14190,0
|
|
20240508,174800,168836530,14190,14190,14190,14190,0
|
|
20240508,174700,168836530,14190,14190,14190,14190,0
|
|
20240508,174600,168836530,14190,14190,14190,14190,0
|
|
20240508,174500,168836530,14190,14190,14190,14190,0
|
|
20240508,174400,168836530,14190,14190,14190,14190,0
|
|
20240508,174300,168836530,14190,14190,14190,14190,0
|
|
20240508,174200,168836530,14190,14190,14190,14190,0
|
|
20240508,174100,168836530,14190,14190,14190,14190,0
|
|
20240508,174000,168836530,14190,14190,14190,14190,0
|
|
20240508,173900,168836530,14190,14190,14190,14190,0
|
|
20240508,173800,168836530,14190,14190,14190,14190,0
|
|
20240508,173700,168836530,14190,14190,14190,14190,0
|
|
20240508,173600,168836530,14190,14190,14190,14190,494
|
|
20240508,173500,168836530,14190,14190,14190,14190,0
|
|
20240508,173400,168836530,14190,14190,14190,14190,0
|
|
20240508,173300,168836530,14190,14190,14190,14190,0
|
|
20240508,173200,168836530,14190,14190,14190,14190,0
|
|
20240508,173100,168836530,14190,14190,14190,14190,0
|
|
20240508,173000,168836530,14190,14190,14190,14190,0
|
|
20240508,172900,168836530,14190,14190,14190,14190,0
|
|
20240508,172800,168836530,14190,14190,14190,14190,0
|
|
20240508,172700,168836530,14190,14190,14190,14190,0
|
|
20240508,172600,168836530,14190,14190,14190,14190,0
|
|
20240508,172500,168836530,14190,14190,14190,14190,0
|
|
20240508,172400,168836530,14190,14190,14190,14190,0
|
|
20240508,172300,168836530,14190,14190,14190,14190,0
|
|
20240508,172200,168836530,14190,14190,14190,14190,0
|
|
20240508,172100,168836530,14190,14190,14190,14190,0
|
|
20240508,172000,168836530,14190,14190,14190,14190,0
|
|
20240508,171900,168836530,14190,14190,14190,14190,0
|
|
20240508,171800,168836530,14190,14190,14190,14190,0
|
|
20240508,171700,168836530,14190,14190,14190,14190,0
|
|
20240508,171600,168836530,14190,14190,14190,14190,0
|
|
20240508,171500,168836530,14190,14190,14190,14190,0
|
|
20240508,171400,168836530,14190,14190,14190,14190,0
|
|
20240508,171300,168836530,14190,14190,14190,14190,0
|
|
20240508,171200,168836530,14190,14190,14190,14190,0
|
|
20240508,171100,168836530,14190,14190,14190,14190,0
|
|
20240508,171000,168836530,14190,14190,14190,14190,0
|
|
20240508,170900,168836530,14190,14190,14190,14190,0
|
|
20240508,170800,168836530,14190,14190,14190,14190,0
|
|
20240508,170700,168836530,14190,14190,14190,14190,0
|
|
20240508,170600,168836530,14190,14190,14190,14190,494
|
|
20240508,170500,168836530,14190,14190,14190,14190,0
|
|
20240508,170400,168836530,14190,14190,14190,14190,0
|
|
20240508,170300,168836530,14190,14190,14190,14190,0
|
|
20240508,170200,168836530,14190,14190,14190,14190,0
|
|
20240508,170100,168836530,14190,14190,14190,14190,0
|
|
20240508,170000,168836530,14190,14190,14190,14190,0
|
|
20240508,165900,168836530,14190,14190,14190,14190,0
|
|
20240508,165800,168836530,14190,14190,14190,14190,0
|
|
20240508,165700,168836530,14190,14190,14190,14190,0
|
|
20240508,165600,168836530,14190,14190,14190,14190,0
|
|
20240508,165500,168836530,14190,14190,14190,14190,0
|
|
20240508,165400,168836530,14190,14190,14190,14190,0
|
|
20240508,165300,168836530,14190,14190,14190,14190,0
|
|
20240508,165200,168836530,14190,14190,14190,14190,0
|
|
20240508,165100,168836530,14190,14190,14190,14190,0
|
|
20240508,165000,168836530,14190,14190,14190,14190,0
|
|
20240508,164900,168836530,14190,14190,14190,14190,0
|
|
20240508,164800,168836530,14190,14190,14190,14190,0
|
|
20240508,164700,168836530,14190,14190,14190,14190,0
|
|
20240508,164600,168836530,14190,14190,14190,14190,0
|
|
20240508,164500,168836530,14190,14190,14190,14190,0
|
|
20240508,164400,168836530,14190,14190,14190,14190,0
|
|
20240508,164300,168836530,14190,14190,14190,14190,0
|
|
20240508,164200,168836530,14190,14190,14190,14190,0
|
|
20240508,164100,168836530,14190,14190,14190,14190,0
|
|
20240508,164000,168836530,14190,14190,14190,14190,0
|
|
20240508,163900,168836530,14190,14190,14190,14190,0
|
|
20240508,163800,168836530,14190,14190,14190,14190,0
|
|
20240508,163700,168836530,14190,14190,14190,14190,0
|
|
20240508,163600,168836530,14190,14190,14190,14190,494
|
|
20240508,163500,168836530,14190,14190,14190,14190,0
|
|
20240508,163400,168836530,14190,14190,14190,14190,0
|
|
20240508,163300,168836530,14190,14190,14190,14190,0
|
|
20240508,163200,168836530,14190,14190,14190,14190,0
|
|
20240508,163100,168836530,14190,14190,14190,14190,0
|
|
20240508,163000,168836530,14190,14190,14190,14190,0
|
|
20240508,162900,168836530,14190,14190,14190,14190,0
|
|
20240508,162800,168836530,14190,14190,14190,14190,0
|
|
20240508,162700,168836530,14190,14190,14190,14190,0
|
|
20240508,162600,168836530,14190,14190,14190,14190,0
|
|
20240508,162500,168836530,14190,14190,14190,14190,0
|
|
20240508,162400,168836530,14190,14190,14190,14190,0
|
|
20240508,162300,168836530,14190,14190,14190,14190,0
|
|
20240508,162200,168836530,14190,14190,14190,14190,0
|
|
20240508,162100,168836530,14190,14190,14190,14190,0
|
|
20240508,162000,168836530,14190,14190,14190,14190,0
|
|
20240508,161900,168836530,14190,14190,14190,14190,0
|
|
20240508,161800,168836530,14190,14190,14190,14190,0
|
|
20240508,161700,168836530,14190,14190,14190,14190,0
|
|
20240508,161600,168836530,14190,14190,14190,14190,0
|
|
20240508,161500,168836530,14190,14190,14190,14190,0
|
|
20240508,161400,168836530,14190,14190,14190,14190,0
|
|
20240508,161300,168836530,14190,14190,14190,14190,0
|
|
20240508,161200,168836530,14190,14190,14190,14190,0
|
|
20240508,161100,168836530,14190,14190,14190,14190,0
|
|
20240508,161000,168836530,14190,14190,14190,14190,0
|
|
20240508,160900,168836530,14190,14190,14190,14190,0
|
|
20240508,160800,168836530,14190,14190,14190,14190,0
|
|
20240508,160700,168836530,14190,14190,14190,14190,0
|
|
20240508,160600,168836530,14190,14190,14190,14190,494
|
|
20240508,160500,168836530,14190,14190,14190,14190,0
|
|
20240508,160400,168836530,14190,14190,14190,14190,0
|
|
20240508,160300,168836530,14190,14190,14190,14190,0
|
|
20240508,160200,168836530,14190,14190,14190,14190,0
|
|
20240508,160100,168836530,14190,14190,14190,14190,0
|
|
20240508,160000,168836530,14190,14190,14190,14190,0
|
|
20240508,155900,168836530,14190,14190,14190,14190,0
|
|
20240508,155800,168836530,14190,14190,14190,14190,0
|
|
20240508,155700,168836530,14190,14190,14190,14190,0
|
|
20240508,155600,168836530,14190,14190,14190,14190,0
|
|
20240508,155500,168836530,14190,14190,14190,14190,0
|
|
20240508,155400,168836530,14190,14190,14190,14190,0
|
|
20240508,155300,168836530,14190,14190,14190,14190,0
|
|
20240508,155200,168836530,14190,14190,14190,14190,0
|
|
20240508,155100,168836530,14190,14190,14190,14190,0
|
|
20240508,155000,168836530,14190,14190,14190,14190,0
|
|
20240508,154900,168836530,14190,14190,14190,14190,0
|
|
20240508,154800,168836530,14190,14190,14190,14190,0
|
|
20240508,154700,168836530,14190,14190,14190,14190,0
|
|
20240508,154600,168836530,14190,14190,14190,14190,0
|
|
20240508,154500,168836530,14190,14190,14190,14190,0
|
|
20240508,154400,168836530,14190,14190,14190,14190,0
|
|
20240508,154300,168836530,14190,14190,14190,14190,0
|
|
20240508,154200,168836530,14190,14190,14190,14190,0
|
|
20240508,154100,168836530,14190,14190,14190,14190,0
|
|
20240508,154000,168836530,14190,14190,14190,14190,0
|
|
20240508,153900,168836530,14190,14190,14190,14190,0
|
|
20240508,153800,168836530,14190,14190,14190,14190,0
|
|
20240508,153700,168836530,14190,14190,14190,14190,0
|
|
20240508,153600,168836530,14190,14190,14190,14190,494
|
|
20240508,153500,168836530,14190,14190,14190,14190,0
|
|
20240508,153400,168836530,14190,14190,14190,14190,0
|
|
20240508,153300,168836530,14190,14190,14190,14190,0
|
|
20240508,153200,168836530,14190,14190,14190,14190,0
|
|
20240508,153100,168836530,14190,14190,14190,14190,0
|
|
20240508,153000,168836530,14190,14190,14190,14190,494
|
|
20240508,152900,161826670,14200,14200,14200,14200,0
|
|
20240508,152800,161826670,14200,14200,14200,14200,0
|
|
20240508,152700,161826670,14200,14200,14200,14200,0
|
|
20240508,152600,161826670,14200,14200,14200,14200,0
|
|
20240508,152500,161826670,14200,14200,14200,14200,0
|
|
20240508,152400,161826670,14200,14200,14200,14200,0
|
|
20240508,152300,161826670,14200,14200,14200,14200,0
|
|
20240508,152200,161826670,14200,14200,14200,14200,0
|
|
20240508,152100,161826670,14200,14200,14200,14200,0
|
|
20240508,152000,161826670,14200,14200,14200,14200,0
|
|
20240508,151900,161826670,14200,14170,14200,14170,12
|
|
20240508,151800,161656600,14200,14190,14200,14170,461
|
|
20240508,151700,155115670,14190,14190,14190,14190,1
|
|
20240508,151600,155101480,14190,14190,14190,14190,0
|
|
20240508,151500,155101480,14190,14190,14190,14190,0
|
|
20240508,151400,155101480,14190,14190,14190,14190,1
|
|
20240508,151300,155087290,14180,14180,14180,14180,0
|
|
20240508,151200,155087290,14180,14180,14180,14180,0
|
|
20240508,151100,155087290,14180,14170,14180,14150,32
|
|
20240508,151000,154633620,14180,14180,14180,14180,5
|
|
20240508,150900,154562720,14190,14190,14190,14190,3
|
|
20240508,150800,154520150,14150,14190,14190,14150,820
|
|
20240508,150700,142912110,14160,14180,14180,14160,50
|
|
20240508,150600,142204010,14190,14190,14190,14190,0
|
|
20240508,150500,142204010,14190,14190,14190,14190,0
|
|
20240508,150400,142204010,14190,14190,14190,14190,0
|
|
20240508,150300,142204010,14190,14190,14190,14190,4
|
|
20240508,150200,142147250,14170,14170,14170,14170,0
|
|
20240508,150100,142147250,14170,14170,14170,14170,0
|
|
20240508,150000,142147250,14170,14170,14170,14170,1
|
|
20240508,145900,142133080,14160,14160,14160,14160,0
|
|
20240508,145800,142133080,14160,14160,14160,14160,30
|
|
20240508,145700,141708280,14160,14160,14160,14160,0
|
|
20240508,145600,141708280,14160,14160,14160,14160,0
|
|
20240508,145500,141708280,14160,14190,14190,14160,21
|
|
20240508,145400,141410610,14190,14190,14190,14190,1
|
|
20240508,145300,141396420,14180,14180,14180,14180,0
|
|
20240508,145200,141396420,14180,14180,14180,14180,0
|
|
20240508,145100,141396420,14180,14190,14190,14180,138
|
|
20240508,145000,139438870,14190,14190,14190,14190,0
|
|
20240508,144900,139438870,14190,14190,14190,14190,0
|
|
20240508,144800,139438870,14190,14190,14190,14190,0
|
|
20240508,144700,139438870,14190,14190,14190,14190,0
|
|
20240508,144600,139438870,14190,14190,14190,14190,0
|
|
20240508,144500,139438870,14190,14190,14190,14190,0
|
|
20240508,144400,139438870,14190,14190,14190,14190,45
|
|
20240508,144300,138800320,14190,14190,14190,14190,0
|
|
20240508,144200,138800320,14190,14190,14190,14190,0
|
|
20240508,144100,138800320,14190,14190,14190,14190,55
|
|
20240508,144000,138019870,14190,14170,14190,14170,294
|
|
20240508,143900,133848780,14160,14160,14160,14160,0
|
|
20240508,143800,133848780,14160,14160,14160,14160,45
|
|
20240508,143700,133211580,14160,14160,14160,14160,0
|
|
20240508,143600,133211580,14160,14160,14160,14160,0
|
|
20240508,143500,133211580,14160,14170,14170,14160,22
|
|
20240508,143400,132900040,14180,14180,14180,14180,0
|
|
20240508,143300,132900040,14180,14180,14180,14180,0
|
|
20240508,143200,132900040,14180,14180,14180,14180,0
|
|
20240508,143100,132900040,14180,14180,14180,14180,0
|
|
20240508,143000,132900040,14180,14180,14180,14180,0
|
|
20240508,142900,132900040,14180,14180,14180,14180,0
|
|
20240508,142800,132900040,14180,14180,14180,14180,0
|
|
20240508,142700,132900040,14180,14180,14180,14180,0
|
|
20240508,142600,132900040,14180,14180,14180,14180,0
|
|
20240508,142500,132900040,14180,14180,14180,14180,70
|
|
20240508,142400,131907440,14180,14180,14180,14180,0
|
|
20240508,142300,131907440,14180,14180,14180,14180,2
|
|
20240508,142200,131879080,14190,14190,14190,14190,0
|
|
20240508,142100,131879080,14190,14190,14190,14190,0
|
|
20240508,142000,131879080,14190,14190,14190,14190,0
|
|
20240508,141900,131879080,14190,14190,14190,14190,0
|
|
20240508,141800,131879080,14190,14190,14190,14190,0
|
|
20240508,141700,131879080,14190,14190,14190,14190,0
|
|
20240508,141600,131879080,14190,14190,14190,14190,0
|
|
20240508,141500,131879080,14190,14190,14190,14190,0
|
|
20240508,141400,131879080,14190,14190,14190,14190,0
|
|
20240508,141300,131879080,14190,14190,14190,14190,0
|
|
20240508,141200,131879080,14190,14190,14190,14190,0
|
|
20240508,141100,131879080,14190,14190,14190,14190,23
|
|
20240508,141000,131552710,14200,14200,14200,14200,0
|
|
20240508,140900,131552710,14200,14200,14200,14200,0
|
|
20240508,140800,131552710,14200,14200,14200,14200,0
|
|
20240508,140700,131552710,14200,14200,14200,14200,0
|
|
20240508,140600,131552710,14200,14200,14200,14200,0
|
|
20240508,140500,131552710,14200,14200,14200,14200,0
|
|
20240508,140400,131552710,14200,14200,14200,14200,20
|
|
20240508,140300,131268710,14210,14210,14210,14210,0
|
|
20240508,140200,131268710,14210,14210,14210,14210,0
|
|
20240508,140100,131268710,14210,14210,14210,14210,0
|
|
20240508,140000,131268710,14210,14210,14210,14210,0
|
|
20240508,135900,131268710,14210,14210,14210,14210,0
|
|
20240508,135800,131268710,14210,14210,14210,14210,0
|
|
20240508,135700,131268710,14210,14210,14210,14210,0
|
|
20240508,135600,131268710,14210,14210,14210,14210,0
|
|
20240508,135500,131268710,14210,14210,14210,14210,0
|
|
20240508,135400,131268710,14210,14210,14210,14210,0
|
|
20240508,135300,131268710,14210,14210,14210,14210,0
|
|
20240508,135200,131268710,14210,14210,14210,14210,1
|
|
20240508,135100,131254500,14210,14210,14210,14210,4
|
|
20240508,135000,131197660,14210,14210,14210,14210,62
|
|
20240508,134900,130316640,14210,14200,14210,14200,294
|
|
20240508,134800,126139620,14200,14190,14200,14190,47
|
|
20240508,134700,125472680,14200,14200,14200,14200,0
|
|
20240508,134600,125472680,14200,14200,14200,14200,2
|
|
20240508,134500,125444280,14200,14200,14200,14200,0
|
|
20240508,134400,125444280,14200,14200,14200,14200,0
|
|
20240508,134300,125444280,14200,14200,14200,14200,0
|
|
20240508,134200,125444280,14200,14200,14200,14200,0
|
|
20240508,134100,125444280,14200,14190,14200,14190,3
|
|
20240508,134000,125401700,14190,14190,14190,14190,12
|
|
20240508,133900,125231420,14190,14190,14190,14190,0
|
|
20240508,133800,125231420,14190,14190,14190,14190,0
|
|
20240508,133700,125231420,14190,14190,14190,14190,0
|
|
20240508,133600,125231420,14190,14190,14190,14190,0
|
|
20240508,133500,125231420,14190,14180,14190,14180,50
|
|
20240508,133400,124522170,14180,14180,14180,14180,2
|
|
20240508,133300,124493810,14180,14180,14180,14180,0
|
|
20240508,133200,124493810,14180,14180,14180,14180,0
|
|
20240508,133100,124493810,14180,14180,14180,14180,0
|
|
20240508,133000,124493810,14180,14190,14190,14180,5
|
|
20240508,132900,124422900,14180,14200,14200,14180,65
|
|
20240508,132800,123501140,14190,14170,14190,14170,434
|
|
20240508,132700,117346100,14170,14170,14170,14170,70
|
|
20240508,132600,116354200,14170,14170,14170,14170,0
|
|
20240508,132500,116354200,14170,14170,14170,14170,488
|
|
20240508,132400,109439240,14180,14180,14180,14180,0
|
|
20240508,132300,109439240,14180,14180,14180,14180,2
|
|
20240508,132200,109410880,14180,14180,14180,14180,0
|
|
20240508,132100,109410880,14180,14180,14180,14180,0
|
|
20240508,132000,109410880,14180,14180,14180,14180,1
|
|
20240508,131900,109396700,14170,14170,14170,14170,85
|
|
20240508,131800,108192250,14170,14170,14170,14170,15
|
|
20240508,131700,107979700,14170,14170,14170,14170,1
|
|
20240508,131600,107965530,14170,14170,14170,14170,71
|
|
20240508,131500,106959460,14170,14170,14170,14170,9
|
|
20240508,131400,106831930,14170,14170,14170,14170,14
|
|
20240508,131300,106633550,14170,14170,14170,14170,0
|
|
20240508,131200,106633550,14170,14170,14170,14170,0
|
|
20240508,131100,106633550,14170,14170,14170,14170,0
|
|
20240508,131000,106633550,14170,14170,14170,14170,0
|
|
20240508,130900,106633550,14170,14170,14170,14170,0
|
|
20240508,130800,106633550,14170,14170,14170,14170,0
|
|
20240508,130700,106633550,14170,14170,14170,14170,0
|
|
20240508,130600,106633550,14170,14170,14170,14170,0
|
|
20240508,130500,106633550,14170,14170,14170,14170,0
|
|
20240508,130400,106633550,14170,14170,14170,14170,0
|
|
20240508,130300,106633550,14170,14170,14170,14170,0
|
|
20240508,130200,106633550,14170,14170,14170,14170,0
|
|
20240508,130100,106633550,14170,14170,14170,14170,0
|
|
20240508,130000,106633550,14170,14170,14170,14170,0
|
|
20240508,125900,106633550,14170,14170,14170,14170,0
|
|
20240508,125800,106633550,14170,14170,14170,14170,0
|
|
20240508,125700,106633550,14170,14170,14170,14170,0
|
|
20240508,125600,106633550,14170,14170,14170,14170,0
|
|
20240508,125500,106633550,14170,14170,14170,14170,0
|
|
20240508,125400,106633550,14170,14170,14170,14170,0
|
|
20240508,125300,106633550,14170,14170,14170,14170,0
|
|
20240508,125200,106633550,14170,14170,14170,14170,0
|
|
20240508,125100,106633550,14170,14170,14170,14170,0
|
|
20240508,125000,106633550,14170,14170,14170,14170,0
|
|
20240508,124900,106633550,14170,14170,14170,14170,0
|
|
20240508,124800,106633550,14170,14170,14170,14170,0
|
|
20240508,124700,106633550,14170,14170,14170,14170,0
|
|
20240508,124600,106633550,14170,14170,14170,14170,0
|
|
20240508,124500,106633550,14170,14170,14170,14170,0
|
|
20240508,124400,106633550,14170,14170,14170,14170,0
|
|
20240508,124300,106633550,14170,14170,14170,14170,0
|
|
20240508,124200,106633550,14170,14170,14170,14170,0
|
|
20240508,124100,106633550,14170,14150,14170,14150,500
|
|
20240508,124000,99549610,14170,14170,14170,14170,0
|
|
20240508,123900,99549610,14170,14170,14170,14170,0
|
|
20240508,123800,99549610,14170,14170,14170,14170,0
|
|
20240508,123700,99549610,14170,14170,14170,14170,0
|
|
20240508,123600,99549610,14170,14170,14170,14170,0
|
|
20240508,123500,99549610,14170,14170,14170,14170,0
|
|
20240508,123400,99549610,14170,14170,14170,14170,0
|
|
20240508,123300,99549610,14170,14170,14170,14170,0
|
|
20240508,123200,99549610,14170,14170,14170,14170,0
|
|
20240508,123100,99549610,14170,14170,14170,14170,0
|
|
20240508,123000,99549610,14170,14170,14170,14170,0
|
|
20240508,122900,99549610,14170,14170,14170,14170,1
|
|
20240508,122800,99535440,14110,14110,14110,14110,0
|
|
20240508,122700,99535440,14110,14110,14110,14110,0
|
|
20240508,122600,99535440,14110,14110,14110,14110,0
|
|
20240508,122500,99535440,14110,14110,14110,14110,0
|
|
20240508,122400,99535440,14110,14110,14110,14110,0
|
|
20240508,122300,99535440,14110,14110,14110,14110,0
|
|
20240508,122200,99535440,14110,14110,14110,14110,0
|
|
20240508,122100,99535440,14110,14110,14110,14110,0
|
|
20240508,122000,99535440,14110,14110,14110,14110,0
|
|
20240508,121900,99535440,14110,14110,14110,14110,1
|
|
20240508,121800,99521330,14100,14100,14100,14100,0
|
|
20240508,121700,99521330,14100,14100,14100,14100,0
|
|
20240508,121600,99521330,14100,14100,14100,14100,0
|
|
20240508,121500,99521330,14100,14100,14100,14100,25
|
|
20240508,121400,99168830,14110,14110,14110,14110,0
|
|
20240508,121300,99168830,14110,14110,14110,14110,0
|
|
20240508,121200,99168830,14110,14110,14110,14110,0
|
|
20240508,121100,99168830,14110,14110,14110,14110,0
|
|
20240508,121000,99168830,14110,14110,14110,14110,0
|
|
20240508,120900,99168830,14110,14120,14120,14110,87
|
|
20240508,120800,97941140,14120,14120,14120,14120,23
|
|
20240508,120700,97616380,14090,14090,14090,14090,0
|
|
20240508,120600,97616380,14090,14090,14090,14090,0
|
|
20240508,120500,97616380,14090,14090,14090,14090,0
|
|
20240508,120400,97616380,14090,14090,14090,14090,0
|
|
20240508,120300,97616380,14090,14090,14090,14090,0
|
|
20240508,120200,97616380,14090,14090,14090,14090,0
|
|
20240508,120100,97616380,14090,14090,14090,14090,0
|
|
20240508,120000,97616380,14090,14090,14090,14090,0
|
|
20240508,115900,97616380,14090,14090,14090,14090,0
|
|
20240508,115800,97616380,14090,14150,14150,14090,40
|
|
20240508,115700,97052190,14210,14210,14210,14210,0
|
|
20240508,115600,97052190,14210,14210,14210,14210,0
|
|
20240508,115500,97052190,14210,14210,14210,14210,0
|
|
20240508,115400,97052190,14210,14210,14210,14210,0
|
|
20240508,115300,97052190,14210,14210,14210,14210,0
|
|
20240508,115200,97052190,14210,14210,14210,14210,60
|
|
20240508,115100,96199590,14220,14220,14220,14220,0
|
|
20240508,115000,96199590,14220,14220,14220,14220,0
|
|
20240508,114900,96199590,14220,14220,14220,14220,0
|
|
20240508,114800,96199590,14220,14220,14220,14220,0
|
|
20240508,114700,96199590,14220,14220,14220,14220,0
|
|
20240508,114600,96199590,14220,14220,14220,14220,1
|
|
20240508,114500,96185370,14220,14060,14220,14060,250
|
|
20240508,114400,92647430,14050,14050,14050,14050,0
|
|
20240508,114300,92647430,14050,14050,14050,14050,150
|
|
20240508,114200,90539930,14050,14050,14050,14050,0
|
|
20240508,114100,90539930,14050,14050,14050,14050,0
|
|
20240508,114000,90539930,14050,14050,14050,14050,0
|
|
20240508,113900,90539930,14050,14050,14050,14050,0
|
|
20240508,113800,90539930,14050,14050,14050,14050,0
|
|
20240508,113700,90539930,14050,14050,14050,14050,0
|
|
20240508,113600,90539930,14050,14050,14050,14050,60
|
|
20240508,113500,89696930,14050,14050,14050,14050,97
|
|
20240508,113400,88334080,14070,14070,14070,14070,1
|
|
20240508,113300,88320010,14070,14070,14070,14070,0
|
|
20240508,113200,88320010,14070,14080,14080,14070,209
|
|
20240508,113100,85379310,14120,14120,14120,14120,0
|
|
20240508,113000,85379310,14120,14120,14120,14120,0
|
|
20240508,112900,85379310,14120,14120,14120,14120,0
|
|
20240508,112800,85379310,14120,14120,14120,14120,60
|
|
20240508,112700,84532110,14120,14120,14120,14120,3
|
|
20240508,112600,84489750,14130,14130,14130,14130,0
|
|
20240508,112500,84489750,14130,14130,14130,14130,16
|
|
20240508,112400,84263670,14080,14080,14080,14080,120
|
|
20240508,112300,82574070,14080,14080,14080,14080,0
|
|
20240508,112200,82574070,14080,14080,14080,14080,0
|
|
20240508,112100,82574070,14080,14080,14080,14080,0
|
|
20240508,112000,82574070,14080,14100,14100,14080,80
|
|
20240508,111900,81447650,14100,14100,14100,14100,150
|
|
20240508,111800,79332650,14100,14100,14100,14100,200
|
|
20240508,111700,76512650,14100,14100,14100,14100,49
|
|
20240508,111600,75821750,14100,14100,14100,14100,223
|
|
20240508,111500,72677450,14150,14150,14150,14150,0
|
|
20240508,111400,72677450,14150,14150,14150,14150,0
|
|
20240508,111300,72677450,14150,14150,14150,14150,0
|
|
20240508,111200,72677450,14150,14150,14150,14150,0
|
|
20240508,111100,72677450,14150,14150,14150,14150,0
|
|
20240508,111000,72677450,14150,14150,14150,14150,0
|
|
20240508,110900,72677450,14150,14150,14150,14150,0
|
|
20240508,110800,72677450,14150,14150,14150,14150,1
|
|
20240508,110700,72663300,14100,14100,14100,14100,0
|
|
20240508,110600,72663300,14100,14100,14100,14100,1
|
|
20240508,110500,72649200,14060,14070,14070,14060,8
|
|
20240508,110400,72536690,14080,14080,14080,14080,2
|
|
20240508,110300,72508530,14080,14080,14080,14080,4
|
|
20240508,110200,72452210,14080,14080,14080,14080,0
|
|
20240508,110100,72452210,14080,14080,14080,14080,0
|
|
20240508,110000,72452210,14080,14080,14080,14080,0
|
|
20240508,105900,72452210,14080,14080,14080,14080,1
|
|
20240508,105800,72438130,14070,14070,14070,14070,0
|
|
20240508,105700,72438130,14070,14070,14070,14070,0
|
|
20240508,105600,72438130,14070,14070,14070,14070,0
|
|
20240508,105500,72438130,14070,14070,14070,14070,0
|
|
20240508,105400,72438130,14070,14070,14070,14070,0
|
|
20240508,105300,72438130,14070,14070,14070,14070,0
|
|
20240508,105200,72438130,14070,14070,14070,14070,0
|
|
20240508,105100,72438130,14070,14070,14070,14070,0
|
|
20240508,105000,72438130,14070,14070,14070,14070,80
|
|
20240508,104900,71312530,14070,14070,14070,14070,0
|
|
20240508,104800,71312530,14070,14070,14070,14070,67
|
|
20240508,104700,70369840,14010,14010,14010,14010,0
|
|
20240508,104600,70369840,14010,14010,14010,14010,0
|
|
20240508,104500,70369840,14010,14010,14010,14010,0
|
|
20240508,104400,70369840,14010,14020,14020,14010,285
|
|
20240508,104300,66376490,14020,14020,14020,14020,0
|
|
20240508,104200,66376490,14020,14080,14080,14020,69
|
|
20240508,104100,65407890,14110,14110,14110,14110,0
|
|
20240508,104000,65407890,14110,14110,14110,14110,0
|
|
20240508,103900,65407890,14110,14110,14110,14110,0
|
|
20240508,103800,65407890,14110,14110,14110,14110,0
|
|
20240508,103700,65407890,14110,14110,14110,14110,0
|
|
20240508,103600,65407890,14110,14110,14110,14110,100
|
|
20240508,103500,63996890,14110,14110,14110,14110,0
|
|
20240508,103400,63996890,14110,14110,14110,14110,0
|
|
20240508,103300,63996890,14110,14110,14110,14110,0
|
|
20240508,103200,63996890,14110,14110,14110,14110,1
|
|
20240508,103100,63982780,14110,14110,14110,14110,0
|
|
20240508,103000,63982780,14110,14110,14110,14110,0
|
|
20240508,102900,63982780,14110,14110,14110,14110,0
|
|
20240508,102800,63982780,14110,14110,14110,14110,0
|
|
20240508,102700,63982780,14110,14110,14110,14110,0
|
|
20240508,102600,63982780,14110,14110,14110,14110,105
|
|
20240508,102500,62501230,14100,14100,14100,14100,0
|
|
20240508,102400,62501230,14100,14100,14100,14100,0
|
|
20240508,102300,62501230,14100,14100,14100,14100,0
|
|
20240508,102200,62501230,14100,14100,14100,14100,0
|
|
20240508,102100,62501230,14100,14100,14100,14100,0
|
|
20240508,102000,62501230,14100,14100,14100,14100,0
|
|
20240508,101900,62501230,14100,14100,14100,14100,0
|
|
20240508,101800,62501230,14100,14100,14100,14100,0
|
|
20240508,101700,62501230,14100,14100,14100,14100,0
|
|
20240508,101600,62501230,14100,14100,14100,14100,0
|
|
20240508,101500,62501230,14100,14100,14100,14100,0
|
|
20240508,101400,62501230,14100,14100,14100,14100,10
|
|
20240508,101300,62360230,14110,14110,14110,14110,0
|
|
20240508,101200,62360230,14110,14110,14110,14110,0
|
|
20240508,101100,62360230,14110,14110,14110,14110,0
|
|
20240508,101000,62360230,14110,14110,14110,14110,0
|
|
20240508,100900,62360230,14110,14110,14110,14110,1
|
|
20240508,100800,62346120,14030,14030,14030,14030,1
|
|
20240508,100700,62332090,14110,14110,14110,14110,0
|
|
20240508,100600,62332090,14110,14110,14110,14110,0
|
|
20240508,100500,62332090,14110,14110,14110,14110,0
|
|
20240508,100400,62332090,14110,14060,14110,14060,2
|
|
20240508,100300,62303920,14060,14060,14060,14060,46
|
|
20240508,100200,61657160,14000,14000,14000,14000,0
|
|
20240508,100100,61657160,14000,14060,14060,14000,115
|
|
20240508,100000,60045720,14060,14060,14060,14060,1
|
|
20240508,095900,60031660,14020,14020,14020,14020,0
|
|
20240508,095800,60031660,14020,14020,14020,14020,0
|
|
20240508,095700,60031660,14020,14020,14020,14020,0
|
|
20240508,095600,60031660,14020,14020,14020,14020,20
|
|
20240508,095500,59751260,14020,14020,14020,14020,2
|
|
20240508,095400,59723220,14060,14060,14060,14060,2
|
|
20240508,095300,59695100,14030,14020,14060,14020,244
|
|
20240508,095200,56268800,14060,14060,14060,14060,0
|
|
20240508,095100,56268800,14060,14060,14060,14060,0
|
|
20240508,095000,56268800,14060,14060,14060,14060,0
|
|
20240508,094900,56268800,14060,14060,14060,14060,0
|
|
20240508,094800,56268800,14060,14030,14060,14010,15
|
|
20240508,094700,56058380,14060,14060,14060,14060,0
|
|
20240508,094600,56058380,14060,14060,14060,14060,90
|
|
20240508,094500,54792980,14060,14060,14060,14060,147
|
|
20240508,094400,52726160,14040,14070,14070,14040,273
|
|
20240508,094300,48889320,14070,14080,14080,14070,28
|
|
20240508,094200,48495320,14080,14080,14080,14080,0
|
|
20240508,094100,48495320,14080,14080,14080,14080,0
|
|
20240508,094000,48495320,14080,14100,14100,14080,272
|
|
20240508,093900,44663790,14100,14100,14100,14100,0
|
|
20240508,093800,44663790,14100,14100,14100,14100,0
|
|
20240508,093700,44663790,14100,14110,14110,14100,29
|
|
20240508,093600,44254870,14110,14110,14110,14110,1
|
|
20240508,093500,44240760,14120,14120,14120,14100,387
|
|
20240508,093400,38782240,14140,14140,14140,14140,0
|
|
20240508,093300,38782240,14140,14140,14140,14140,0
|
|
20240508,093200,38782240,14140,14140,14140,14140,1
|
|
20240508,093100,38768100,14190,14190,14190,14190,0
|
|
20240508,093000,38768100,14190,14190,14190,14190,0
|
|
20240508,092900,38768100,14190,14190,14190,14190,1
|
|
20240508,092800,38753910,14130,14130,14130,14130,0
|
|
20240508,092700,38753910,14130,14130,14130,14130,1
|
|
20240508,092600,38739780,14170,14170,14170,14170,0
|
|
20240508,092500,38739780,14170,14170,14170,14170,0
|
|
20240508,092400,38739780,14170,14160,14170,14140,4
|
|
20240508,092300,38683160,14120,14120,14120,14120,200
|
|
20240508,092200,35859160,14190,14190,14190,14190,0
|
|
20240508,092100,35859160,14190,14190,14190,14190,0
|
|
20240508,092000,35859160,14190,14190,14190,14190,50
|
|
20240508,091900,35149660,14190,14190,14190,14190,4
|
|
20240508,091800,35092900,14190,14190,14190,14190,50
|
|
20240508,091700,34383400,14190,14190,14190,14190,46
|
|
20240508,091600,33730660,14120,14140,14140,14120,73
|
|
20240508,091500,32699870,14120,14200,14200,14120,67
|
|
20240508,091400,31753020,14200,14210,14210,14200,36
|
|
20240508,091300,31241470,14210,14220,14220,14210,2
|
|
20240508,091200,31213040,14190,14240,14240,14190,170
|
|
20240508,091100,28800620,14230,14230,14240,14230,200
|
|
20240508,091000,25953620,14230,14240,14240,14230,3
|
|
20240508,090900,25910910,14230,14230,14230,14220,38
|
|
20240508,090800,25370530,14220,14190,14230,14190,91
|
|
20240508,090700,24077280,14190,14190,14190,14170,33
|
|
20240508,090600,23609510,14220,14220,14220,14220,0
|
|
20240508,090500,23609510,14220,14220,14220,14220,1
|
|
20240508,090400,23595290,14170,14170,14170,14170,106
|
|
20240508,090300,22093270,14100,14100,14100,14100,0
|
|
20240508,090200,22093270,14100,14100,14100,14100,300
|
|
20240508,090100,17863270,14170,14170,14180,14050,584
|
|
20240508,090000,9592400,14180,14190,14190,14180,676
|