681 lines
34 KiB
CSV
681 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,201800,175232610,12590,12590,12590,12590,268
|
|
20240509,201700,175232610,12590,12590,12590,12590,0
|
|
20240509,201600,175232610,12590,12590,12590,12590,0
|
|
20240509,201500,175232610,12590,12590,12590,12590,0
|
|
20240509,201400,175232610,12590,12590,12590,12590,0
|
|
20240509,201300,175232610,12590,12590,12590,12590,0
|
|
20240509,201200,175232610,12590,12590,12590,12590,0
|
|
20240509,201100,175232610,12590,12590,12590,12590,0
|
|
20240509,201000,175232610,12590,12590,12590,12590,0
|
|
20240509,200900,175232610,12590,12590,12590,12590,0
|
|
20240509,200800,175232610,12590,12590,12590,12590,0
|
|
20240509,200700,175232610,12590,12590,12590,12590,0
|
|
20240509,200600,175232610,12590,12590,12590,12590,0
|
|
20240509,200500,175232610,12590,12590,12590,12590,0
|
|
20240509,200400,175232610,12590,12590,12590,12590,0
|
|
20240509,200300,175232610,12590,12590,12590,12590,0
|
|
20240509,200200,175232610,12590,12590,12590,12590,0
|
|
20240509,200100,175232610,12590,12590,12590,12590,0
|
|
20240509,200000,175232610,12590,12590,12590,12590,0
|
|
20240509,195900,175232610,12590,12590,12590,12590,0
|
|
20240509,195800,175232610,12590,12590,12590,12590,0
|
|
20240509,195700,175232610,12590,12590,12590,12590,0
|
|
20240509,195600,175232610,12590,12590,12590,12590,0
|
|
20240509,195500,175232610,12590,12590,12590,12590,0
|
|
20240509,195400,175232610,12590,12590,12590,12590,0
|
|
20240509,195300,175232610,12590,12590,12590,12590,0
|
|
20240509,195200,175232610,12590,12590,12590,12590,0
|
|
20240509,195100,175232610,12590,12590,12590,12590,0
|
|
20240509,195000,175232610,12590,12590,12590,12590,0
|
|
20240509,194900,175232610,12590,12590,12590,12590,0
|
|
20240509,194800,175232610,12590,12590,12590,12590,268
|
|
20240509,194700,175232610,12590,12590,12590,12590,0
|
|
20240509,194600,175232610,12590,12590,12590,12590,0
|
|
20240509,194500,175232610,12590,12590,12590,12590,0
|
|
20240509,194400,175232610,12590,12590,12590,12590,0
|
|
20240509,194300,175232610,12590,12590,12590,12590,0
|
|
20240509,194200,175232610,12590,12590,12590,12590,0
|
|
20240509,194100,175232610,12590,12590,12590,12590,0
|
|
20240509,194000,175232610,12590,12590,12590,12590,0
|
|
20240509,193900,175232610,12590,12590,12590,12590,0
|
|
20240509,193800,175232610,12590,12590,12590,12590,0
|
|
20240509,193700,175232610,12590,12590,12590,12590,0
|
|
20240509,193600,175232610,12590,12590,12590,12590,0
|
|
20240509,193500,175232610,12590,12590,12590,12590,0
|
|
20240509,193400,175232610,12590,12590,12590,12590,0
|
|
20240509,193300,175232610,12590,12590,12590,12590,0
|
|
20240509,193200,175232610,12590,12590,12590,12590,0
|
|
20240509,193100,175232610,12590,12590,12590,12590,0
|
|
20240509,193000,175232610,12590,12590,12590,12590,0
|
|
20240509,192900,175232610,12590,12590,12590,12590,0
|
|
20240509,192800,175232610,12590,12590,12590,12590,0
|
|
20240509,192700,175232610,12590,12590,12590,12590,0
|
|
20240509,192600,175232610,12590,12590,12590,12590,0
|
|
20240509,192500,175232610,12590,12590,12590,12590,0
|
|
20240509,192400,175232610,12590,12590,12590,12590,0
|
|
20240509,192300,175232610,12590,12590,12590,12590,0
|
|
20240509,192200,175232610,12590,12590,12590,12590,0
|
|
20240509,192100,175232610,12590,12590,12590,12590,0
|
|
20240509,192000,175232610,12590,12590,12590,12590,0
|
|
20240509,191900,175232610,12590,12590,12590,12590,0
|
|
20240509,191800,175232610,12590,12590,12590,12590,268
|
|
20240509,191700,175232610,12590,12590,12590,12590,0
|
|
20240509,191600,175232610,12590,12590,12590,12590,0
|
|
20240509,191500,175232610,12590,12590,12590,12590,0
|
|
20240509,191400,175232610,12590,12590,12590,12590,0
|
|
20240509,191300,175232610,12590,12590,12590,12590,0
|
|
20240509,191200,175232610,12590,12590,12590,12590,0
|
|
20240509,191100,175232610,12590,12590,12590,12590,0
|
|
20240509,191000,175232610,12590,12590,12590,12590,0
|
|
20240509,190900,175232610,12590,12590,12590,12590,0
|
|
20240509,190800,175232610,12590,12590,12590,12590,0
|
|
20240509,190700,175232610,12590,12590,12590,12590,0
|
|
20240509,190600,175232610,12590,12590,12590,12590,0
|
|
20240509,190500,175232610,12590,12590,12590,12590,0
|
|
20240509,190400,175232610,12590,12590,12590,12590,0
|
|
20240509,190300,175232610,12590,12590,12590,12590,0
|
|
20240509,190200,175232610,12590,12590,12590,12590,0
|
|
20240509,190100,175232610,12590,12590,12590,12590,0
|
|
20240509,190000,175232610,12590,12590,12590,12590,0
|
|
20240509,185900,175232610,12590,12590,12590,12590,0
|
|
20240509,185800,175232610,12590,12590,12590,12590,0
|
|
20240509,185700,175232610,12590,12590,12590,12590,0
|
|
20240509,185600,175232610,12590,12590,12590,12590,0
|
|
20240509,185500,175232610,12590,12590,12590,12590,0
|
|
20240509,185400,175232610,12590,12590,12590,12590,0
|
|
20240509,185300,175232610,12590,12590,12590,12590,0
|
|
20240509,185200,175232610,12590,12590,12590,12590,0
|
|
20240509,185100,175232610,12590,12590,12590,12590,0
|
|
20240509,185000,175232610,12590,12590,12590,12590,0
|
|
20240509,184900,175232610,12590,12590,12590,12590,0
|
|
20240509,184800,175232610,12590,12590,12590,12590,268
|
|
20240509,184700,175232610,12590,12590,12590,12590,0
|
|
20240509,184600,175232610,12590,12590,12590,12590,0
|
|
20240509,184500,175232610,12590,12590,12590,12590,0
|
|
20240509,184400,175232610,12590,12590,12590,12590,0
|
|
20240509,184300,175232610,12590,12590,12590,12590,0
|
|
20240509,184200,175232610,12590,12590,12590,12590,0
|
|
20240509,184100,175232610,12590,12590,12590,12590,0
|
|
20240509,184000,175232610,12590,12590,12590,12590,0
|
|
20240509,183900,175232610,12590,12590,12590,12590,0
|
|
20240509,183800,175232610,12590,12590,12590,12590,0
|
|
20240509,183700,175232610,12590,12590,12590,12590,0
|
|
20240509,183600,175232610,12590,12590,12590,12590,0
|
|
20240509,183500,175232610,12590,12590,12590,12590,0
|
|
20240509,183400,175232610,12590,12590,12590,12590,0
|
|
20240509,183300,175232610,12590,12590,12590,12590,0
|
|
20240509,183200,175232610,12590,12590,12590,12590,0
|
|
20240509,183100,175232610,12590,12590,12590,12590,0
|
|
20240509,183000,175232610,12590,12590,12590,12590,0
|
|
20240509,182900,175232610,12590,12590,12590,12590,0
|
|
20240509,182800,175232610,12590,12590,12590,12590,0
|
|
20240509,182700,175232610,12590,12590,12590,12590,0
|
|
20240509,182600,175232610,12590,12590,12590,12590,0
|
|
20240509,182500,175232610,12590,12590,12590,12590,0
|
|
20240509,182400,175232610,12590,12590,12590,12590,0
|
|
20240509,182300,175232610,12590,12590,12590,12590,0
|
|
20240509,182200,175232610,12590,12590,12590,12590,0
|
|
20240509,182100,175232610,12590,12590,12590,12590,0
|
|
20240509,182000,175232610,12590,12590,12590,12590,0
|
|
20240509,181900,175232610,12590,12590,12590,12590,0
|
|
20240509,181800,175232610,12590,12590,12590,12590,268
|
|
20240509,181700,175232610,12590,12590,12590,12590,0
|
|
20240509,181600,175232610,12590,12590,12590,12590,0
|
|
20240509,181500,175232610,12590,12590,12590,12590,0
|
|
20240509,181400,175232610,12590,12590,12590,12590,0
|
|
20240509,181300,175232610,12590,12590,12590,12590,0
|
|
20240509,181200,175232610,12590,12590,12590,12590,0
|
|
20240509,181100,175232610,12590,12590,12590,12590,0
|
|
20240509,181000,175232610,12590,12590,12590,12590,0
|
|
20240509,180900,175232610,12590,12590,12590,12590,0
|
|
20240509,180800,175232610,12590,12590,12590,12590,0
|
|
20240509,180700,175232610,12590,12590,12590,12590,0
|
|
20240509,180600,175232610,12590,12590,12590,12590,0
|
|
20240509,180500,175232610,12590,12590,12590,12590,0
|
|
20240509,180400,175232610,12590,12590,12590,12590,0
|
|
20240509,180300,175232610,12590,12590,12590,12590,0
|
|
20240509,180200,175232610,12590,12590,12590,12590,0
|
|
20240509,180100,175232610,12590,12590,12590,12590,0
|
|
20240509,180000,175232610,12590,12590,12590,12590,0
|
|
20240509,175900,175232610,12590,12590,12590,12590,0
|
|
20240509,175800,175232610,12590,12590,12590,12590,0
|
|
20240509,175700,175232610,12590,12590,12590,12590,0
|
|
20240509,175600,175232610,12590,12590,12590,12590,0
|
|
20240509,175500,175232610,12590,12590,12590,12590,0
|
|
20240509,175400,175232610,12590,12590,12590,12590,0
|
|
20240509,175300,175232610,12590,12590,12590,12590,0
|
|
20240509,175200,175232610,12590,12590,12590,12590,0
|
|
20240509,175100,175232610,12590,12590,12590,12590,0
|
|
20240509,175000,175232610,12590,12590,12590,12590,0
|
|
20240509,174900,175232610,12590,12590,12590,12590,0
|
|
20240509,174800,175232610,12590,12590,12590,12590,268
|
|
20240509,174700,175232610,12590,12590,12590,12590,0
|
|
20240509,174600,175232610,12590,12590,12590,12590,0
|
|
20240509,174500,175232610,12590,12590,12590,12590,0
|
|
20240509,174400,175232610,12590,12590,12590,12590,0
|
|
20240509,174300,175232610,12590,12590,12590,12590,0
|
|
20240509,174200,175232610,12590,12590,12590,12590,0
|
|
20240509,174100,175232610,12590,12590,12590,12590,0
|
|
20240509,174000,175232610,12590,12590,12590,12590,0
|
|
20240509,173900,175232610,12590,12590,12590,12590,0
|
|
20240509,173800,175232610,12590,12590,12590,12590,0
|
|
20240509,173700,175232610,12590,12590,12590,12590,0
|
|
20240509,173600,175232610,12590,12590,12590,12590,0
|
|
20240509,173500,175232610,12590,12590,12590,12590,0
|
|
20240509,173400,175232610,12590,12590,12590,12590,0
|
|
20240509,173300,175232610,12590,12590,12590,12590,0
|
|
20240509,173200,175232610,12590,12590,12590,12590,0
|
|
20240509,173100,175232610,12590,12590,12590,12590,0
|
|
20240509,173000,175232610,12590,12590,12590,12590,0
|
|
20240509,172900,175232610,12590,12590,12590,12590,0
|
|
20240509,172800,175232610,12590,12590,12590,12590,0
|
|
20240509,172700,175232610,12590,12590,12590,12590,0
|
|
20240509,172600,175232610,12590,12590,12590,12590,0
|
|
20240509,172500,175232610,12590,12590,12590,12590,0
|
|
20240509,172400,175232610,12590,12590,12590,12590,0
|
|
20240509,172300,175232610,12590,12590,12590,12590,0
|
|
20240509,172200,175232610,12590,12590,12590,12590,0
|
|
20240509,172100,175232610,12590,12590,12590,12590,0
|
|
20240509,172000,175232610,12590,12590,12590,12590,0
|
|
20240509,171900,175232610,12590,12590,12590,12590,0
|
|
20240509,171800,175232610,12590,12590,12590,12590,268
|
|
20240509,171700,175232610,12590,12590,12590,12590,0
|
|
20240509,171600,175232610,12590,12590,12590,12590,0
|
|
20240509,171500,175232610,12590,12590,12590,12590,0
|
|
20240509,171400,175232610,12590,12590,12590,12590,0
|
|
20240509,171300,175232610,12590,12590,12590,12590,0
|
|
20240509,171200,175232610,12590,12590,12590,12590,0
|
|
20240509,171100,175232610,12590,12590,12590,12590,0
|
|
20240509,171000,175232610,12590,12590,12590,12590,0
|
|
20240509,170900,175232610,12590,12590,12590,12590,0
|
|
20240509,170800,175232610,12590,12590,12590,12590,0
|
|
20240509,170700,175232610,12590,12590,12590,12590,0
|
|
20240509,170600,175232610,12590,12590,12590,12590,0
|
|
20240509,170500,175232610,12590,12590,12590,12590,0
|
|
20240509,170400,175232610,12590,12590,12590,12590,0
|
|
20240509,170300,175232610,12590,12590,12590,12590,0
|
|
20240509,170200,175232610,12590,12590,12590,12590,0
|
|
20240509,170100,175232610,12590,12590,12590,12590,0
|
|
20240509,170000,175232610,12590,12590,12590,12590,0
|
|
20240509,165900,175232610,12590,12590,12590,12590,0
|
|
20240509,165800,175232610,12590,12590,12590,12590,0
|
|
20240509,165700,175232610,12590,12590,12590,12590,0
|
|
20240509,165600,175232610,12590,12590,12590,12590,0
|
|
20240509,165500,175232610,12590,12590,12590,12590,0
|
|
20240509,165400,175232610,12590,12590,12590,12590,0
|
|
20240509,165300,175232610,12590,12590,12590,12590,0
|
|
20240509,165200,175232610,12590,12590,12590,12590,0
|
|
20240509,165100,175232610,12590,12590,12590,12590,0
|
|
20240509,165000,175232610,12590,12590,12590,12590,0
|
|
20240509,164900,175232610,12590,12590,12590,12590,0
|
|
20240509,164800,175232610,12590,12590,12590,12590,268
|
|
20240509,164700,175232610,12590,12590,12590,12590,0
|
|
20240509,164600,175232610,12590,12590,12590,12590,0
|
|
20240509,164500,175232610,12590,12590,12590,12590,0
|
|
20240509,164400,175232610,12590,12590,12590,12590,0
|
|
20240509,164300,175232610,12590,12590,12590,12590,0
|
|
20240509,164200,175232610,12590,12590,12590,12590,0
|
|
20240509,164100,175232610,12590,12590,12590,12590,0
|
|
20240509,164000,175232610,12590,12590,12590,12590,0
|
|
20240509,163900,175232610,12590,12590,12590,12590,0
|
|
20240509,163800,175232610,12590,12590,12590,12590,0
|
|
20240509,163700,175232610,12590,12590,12590,12590,0
|
|
20240509,163600,175232610,12590,12590,12590,12590,0
|
|
20240509,163500,175232610,12590,12590,12590,12590,0
|
|
20240509,163400,175232610,12590,12590,12590,12590,0
|
|
20240509,163300,175232610,12590,12590,12590,12590,0
|
|
20240509,163200,175232610,12590,12590,12590,12590,0
|
|
20240509,163100,175232610,12590,12590,12590,12590,0
|
|
20240509,163000,175232610,12590,12590,12590,12590,0
|
|
20240509,162900,175232610,12590,12590,12590,12590,0
|
|
20240509,162800,175232610,12590,12590,12590,12590,0
|
|
20240509,162700,175232610,12590,12590,12590,12590,0
|
|
20240509,162600,175232610,12590,12590,12590,12590,0
|
|
20240509,162500,175232610,12590,12590,12590,12590,0
|
|
20240509,162400,175232610,12590,12590,12590,12590,0
|
|
20240509,162300,175232610,12590,12590,12590,12590,0
|
|
20240509,162200,175232610,12590,12590,12590,12590,0
|
|
20240509,162100,175232610,12590,12590,12590,12590,0
|
|
20240509,162000,175232610,12590,12590,12590,12590,0
|
|
20240509,161900,175232610,12590,12590,12590,12590,0
|
|
20240509,161800,175232610,12590,12590,12590,12590,268
|
|
20240509,161700,175232610,12590,12590,12590,12590,0
|
|
20240509,161600,175232610,12590,12590,12590,12590,0
|
|
20240509,161500,175232610,12590,12590,12590,12590,0
|
|
20240509,161400,175232610,12590,12590,12590,12590,0
|
|
20240509,161300,175232610,12590,12590,12590,12590,0
|
|
20240509,161200,175232610,12590,12590,12590,12590,0
|
|
20240509,161100,175232610,12590,12590,12590,12590,0
|
|
20240509,161000,175232610,12590,12590,12590,12590,0
|
|
20240509,160900,175232610,12590,12590,12590,12590,0
|
|
20240509,160800,175232610,12590,12590,12590,12590,0
|
|
20240509,160700,175232610,12590,12590,12590,12590,0
|
|
20240509,160600,175232610,12590,12590,12590,12590,0
|
|
20240509,160500,175232610,12590,12590,12590,12590,0
|
|
20240509,160400,175232610,12590,12590,12590,12590,0
|
|
20240509,160300,175232610,12590,12590,12590,12590,0
|
|
20240509,160200,175232610,12590,12590,12590,12590,0
|
|
20240509,160100,175232610,12590,12590,12590,12590,0
|
|
20240509,160000,175232610,12590,12590,12590,12590,0
|
|
20240509,155900,175232610,12590,12590,12590,12590,0
|
|
20240509,155800,175232610,12590,12590,12590,12590,0
|
|
20240509,155700,175232610,12590,12590,12590,12590,0
|
|
20240509,155600,175232610,12590,12590,12590,12590,0
|
|
20240509,155500,175232610,12590,12590,12590,12590,0
|
|
20240509,155400,175232610,12590,12590,12590,12590,0
|
|
20240509,155300,175232610,12590,12590,12590,12590,0
|
|
20240509,155200,175232610,12590,12590,12590,12590,0
|
|
20240509,155100,175232610,12590,12590,12590,12590,0
|
|
20240509,155000,175232610,12590,12590,12590,12590,0
|
|
20240509,154900,175232610,12590,12590,12590,12590,0
|
|
20240509,154800,175232610,12590,12590,12590,12590,268
|
|
20240509,154700,175232610,12590,12590,12590,12590,0
|
|
20240509,154600,175232610,12590,12590,12590,12590,0
|
|
20240509,154500,175232610,12590,12590,12590,12590,0
|
|
20240509,154400,175232610,12590,12590,12590,12590,0
|
|
20240509,154300,175232610,12590,12590,12590,12590,0
|
|
20240509,154200,175232610,12590,12590,12590,12590,0
|
|
20240509,154100,175232610,12590,12590,12590,12590,0
|
|
20240509,154000,175232610,12590,12590,12590,12590,0
|
|
20240509,153900,175232610,12590,12590,12590,12590,0
|
|
20240509,153800,175232610,12590,12590,12590,12590,0
|
|
20240509,153700,175232610,12590,12590,12590,12590,0
|
|
20240509,153600,175232610,12590,12590,12590,12590,0
|
|
20240509,153500,175232610,12590,12590,12590,12590,0
|
|
20240509,153400,175232610,12590,12590,12590,12590,0
|
|
20240509,153300,175232610,12590,12590,12590,12590,0
|
|
20240509,153200,175232610,12590,12590,12590,12590,0
|
|
20240509,153100,175232610,12590,12590,12590,12590,0
|
|
20240509,153000,175232610,12590,12590,12590,12590,268
|
|
20240509,152900,171858490,12590,12590,12590,12590,0
|
|
20240509,152800,171858490,12590,12590,12590,12590,0
|
|
20240509,152700,171858490,12590,12590,12590,12590,0
|
|
20240509,152600,171858490,12590,12590,12590,12590,0
|
|
20240509,152500,171858490,12590,12590,12590,12590,0
|
|
20240509,152400,171858490,12590,12590,12590,12590,0
|
|
20240509,152300,171858490,12590,12590,12590,12590,0
|
|
20240509,152200,171858490,12590,12590,12590,12590,0
|
|
20240509,152100,171858490,12590,12590,12590,12590,0
|
|
20240509,152000,171858490,12590,12590,12590,12590,0
|
|
20240509,151900,171858490,12590,12590,12590,12590,4
|
|
20240509,151800,171808130,12590,12580,12590,12580,134
|
|
20240509,151700,170122210,12580,12590,12590,12580,308
|
|
20240509,151600,166244560,12590,12590,12590,12590,7
|
|
20240509,151500,166156430,12590,12590,12590,12590,0
|
|
20240509,151400,166156430,12590,12590,12590,12590,0
|
|
20240509,151300,166156430,12590,12600,12600,12590,11
|
|
20240509,151200,166017930,12590,12590,12590,12590,0
|
|
20240509,151100,166017930,12590,12590,12590,12590,0
|
|
20240509,151000,166017930,12590,12580,12590,12580,31
|
|
20240509,150900,165627650,12590,12580,12590,12580,7
|
|
20240509,150800,165539530,12580,12600,12600,12580,1039
|
|
20240509,150700,152463190,12600,12600,12600,12600,3
|
|
20240509,150600,152425390,12610,12610,12610,12610,0
|
|
20240509,150500,152425390,12610,12610,12610,12610,8
|
|
20240509,150400,152324510,12610,12610,12610,12610,0
|
|
20240509,150300,152324510,12610,12610,12610,12610,0
|
|
20240509,150200,152324510,12610,12610,12610,12610,0
|
|
20240509,150100,152324510,12610,12610,12610,12610,0
|
|
20240509,150000,152324510,12610,12610,12610,12610,1
|
|
20240509,145900,152311900,12590,12590,12590,12590,0
|
|
20240509,145800,152311900,12590,12590,12590,12590,0
|
|
20240509,145700,152311900,12590,12590,12590,12590,16
|
|
20240509,145600,152110460,12600,12600,12600,12600,0
|
|
20240509,145500,152110460,12600,12600,12600,12600,97
|
|
20240509,145400,150888260,12600,12600,12600,12600,0
|
|
20240509,145300,150888260,12600,12600,12600,12600,0
|
|
20240509,145200,150888260,12600,12600,12600,12600,3
|
|
20240509,145100,150850460,12590,12590,12590,12590,0
|
|
20240509,145000,150850460,12590,12600,12600,12590,66
|
|
20240509,144900,150018940,12600,12600,12600,12600,27
|
|
20240509,144800,149678740,12600,12600,12600,12600,7
|
|
20240509,144700,149590540,12600,12600,12600,12600,0
|
|
20240509,144600,149590540,12600,12600,12600,12600,0
|
|
20240509,144500,149590540,12600,12600,12600,12600,0
|
|
20240509,144400,149590540,12600,12600,12600,12600,0
|
|
20240509,144300,149590540,12600,12600,12600,12600,3
|
|
20240509,144200,149552740,12600,12600,12600,12600,0
|
|
20240509,144100,149552740,12600,12600,12600,12600,1
|
|
20240509,144000,149540140,12620,12620,12620,12620,0
|
|
20240509,143900,149540140,12620,12620,12620,12620,0
|
|
20240509,143800,149540140,12620,12620,12620,12620,0
|
|
20240509,143700,149540140,12620,12620,12620,12620,0
|
|
20240509,143600,149540140,12620,12620,12620,12620,0
|
|
20240509,143500,149540140,12620,12620,12620,12620,0
|
|
20240509,143400,149540140,12620,12620,12620,12620,0
|
|
20240509,143300,149540140,12620,12620,12620,12620,1
|
|
20240509,143200,149527520,12590,12610,12610,12590,923
|
|
20240509,143100,137899000,12610,12610,12610,12610,4
|
|
20240509,143000,137848560,12610,12610,12610,12610,241
|
|
20240509,142900,134809550,12610,12620,12620,12610,863
|
|
20240509,142800,123927060,12620,12620,12620,12620,0
|
|
20240509,142700,123927060,12620,12620,12620,12620,0
|
|
20240509,142600,123927060,12620,12620,12620,12620,5
|
|
20240509,142500,123863960,12620,12620,12620,12620,21
|
|
20240509,142400,123598940,12610,12610,12610,12610,19
|
|
20240509,142300,123359350,12610,12620,12620,12610,431
|
|
20240509,142200,117921440,12630,12630,12630,12630,0
|
|
20240509,142100,117921440,12630,12630,12630,12630,0
|
|
20240509,142000,117921440,12630,12630,12630,12630,0
|
|
20240509,141900,117921440,12630,12630,12630,12630,29
|
|
20240509,141800,117555170,12620,12620,12620,12620,0
|
|
20240509,141700,117555170,12620,12620,12620,12620,0
|
|
20240509,141600,117555170,12620,12620,12630,12620,61
|
|
20240509,141500,116785250,12630,12630,12630,12630,1
|
|
20240509,141400,116772620,12610,12610,12610,12610,0
|
|
20240509,141300,116772620,12610,12610,12610,12610,0
|
|
20240509,141200,116772620,12610,12610,12610,12610,0
|
|
20240509,141100,116772620,12610,12630,12630,12610,866
|
|
20240509,141000,105842040,12640,12640,12640,12640,48
|
|
20240509,140900,105235320,12630,12630,12630,12630,29
|
|
20240509,140800,104869050,12620,12620,12620,12620,0
|
|
20240509,140700,104869050,12620,12620,12620,12620,0
|
|
20240509,140600,104869050,12620,12620,12620,12620,19
|
|
20240509,140500,104629270,12630,12630,12630,12630,0
|
|
20240509,140400,104629270,12630,12630,12630,12630,0
|
|
20240509,140300,104629270,12630,12630,12630,12630,3
|
|
20240509,140200,104591380,12640,12640,12640,12640,0
|
|
20240509,140100,104591380,12640,12640,12640,12640,0
|
|
20240509,140000,104591380,12640,12640,12640,12640,0
|
|
20240509,135900,104591380,12640,12640,12640,12640,0
|
|
20240509,135800,104591380,12640,12640,12640,12640,0
|
|
20240509,135700,104591380,12640,12640,12640,12640,1
|
|
20240509,135600,104578740,12630,12630,12630,12630,19
|
|
20240509,135500,104338770,12640,12640,12640,12640,0
|
|
20240509,135400,104338770,12640,12640,12640,12640,0
|
|
20240509,135300,104338770,12640,12640,12640,12640,8
|
|
20240509,135200,104237650,12630,12630,12630,12630,0
|
|
20240509,135100,104237650,12630,12630,12630,12630,0
|
|
20240509,135000,104237650,12630,12630,12630,12630,0
|
|
20240509,134900,104237650,12630,12630,12630,12630,0
|
|
20240509,134800,104237650,12630,12630,12630,12630,0
|
|
20240509,134700,104237650,12630,12630,12630,12630,0
|
|
20240509,134600,104237650,12630,12630,12630,12630,18
|
|
20240509,134500,104010310,12630,12630,12630,12630,0
|
|
20240509,134400,104010310,12630,12630,12630,12630,0
|
|
20240509,134300,104010310,12630,12630,12630,12630,0
|
|
20240509,134200,104010310,12630,12630,12630,12630,0
|
|
20240509,134100,104010310,12630,12630,12630,12630,0
|
|
20240509,134000,104010310,12630,12630,12630,12630,0
|
|
20240509,133900,104010310,12630,12630,12630,12630,0
|
|
20240509,133800,104010310,12630,12630,12630,12630,0
|
|
20240509,133700,104010310,12630,12630,12630,12630,0
|
|
20240509,133600,104010310,12630,12630,12630,12630,0
|
|
20240509,133500,104010310,12630,12630,12630,12630,0
|
|
20240509,133400,104010310,12630,12630,12630,12630,0
|
|
20240509,133300,104010310,12630,12630,12630,12630,9
|
|
20240509,133200,103896640,12630,12620,12630,12620,20
|
|
20240509,133100,103644140,12630,12630,12630,12630,10
|
|
20240509,133000,103517840,12620,12620,12620,12620,0
|
|
20240509,132900,103517840,12620,12620,12620,12620,0
|
|
20240509,132800,103517840,12620,12630,12630,12620,20
|
|
20240509,132700,103265430,12630,12630,12630,12630,0
|
|
20240509,132600,103265430,12630,12630,12630,12630,0
|
|
20240509,132500,103265430,12630,12630,12630,12630,0
|
|
20240509,132400,103265430,12630,12630,12630,12630,0
|
|
20240509,132300,103265430,12630,12630,12630,12630,24
|
|
20240509,132200,102962310,12620,12620,12620,12620,0
|
|
20240509,132100,102962310,12620,12620,12620,12620,0
|
|
20240509,132000,102962310,12620,12620,12620,12620,0
|
|
20240509,131900,102962310,12620,12620,12620,12620,0
|
|
20240509,131800,102962310,12620,12620,12620,12620,0
|
|
20240509,131700,102962310,12620,12620,12620,12620,0
|
|
20240509,131600,102962310,12620,12620,12620,12620,2
|
|
20240509,131500,102937070,12620,12620,12620,12620,0
|
|
20240509,131400,102937070,12620,12620,12620,12620,0
|
|
20240509,131300,102937070,12620,12620,12620,12620,17
|
|
20240509,131200,102722530,12630,12630,12630,12630,16
|
|
20240509,131100,102520450,12620,12620,12620,12620,0
|
|
20240509,131000,102520450,12620,12620,12620,12620,0
|
|
20240509,130900,102520450,12620,12620,12620,12620,30
|
|
20240509,130800,102141850,12620,12620,12620,12620,0
|
|
20240509,130700,102141850,12620,12620,12620,12620,0
|
|
20240509,130600,102141850,12620,12620,12620,12620,11
|
|
20240509,130500,102003030,12620,12620,12620,12620,0
|
|
20240509,130400,102003030,12620,12620,12620,12620,0
|
|
20240509,130300,102003030,12620,12620,12620,12620,0
|
|
20240509,130200,102003030,12620,12620,12620,12620,0
|
|
20240509,130100,102003030,12620,12620,12620,12620,0
|
|
20240509,130000,102003030,12620,12620,12620,12620,0
|
|
20240509,125900,102003030,12620,12620,12620,12620,0
|
|
20240509,125800,102003030,12620,12620,12620,12620,0
|
|
20240509,125700,102003030,12620,12620,12620,12620,0
|
|
20240509,125600,102003030,12620,12620,12620,12620,0
|
|
20240509,125500,102003030,12620,12620,12620,12620,0
|
|
20240509,125400,102003030,12620,12620,12620,12620,0
|
|
20240509,125300,102003030,12620,12620,12620,12620,32
|
|
20240509,125200,101599190,12620,12620,12620,12620,0
|
|
20240509,125100,101599190,12620,12620,12620,12620,27
|
|
20240509,125000,101258450,12650,12650,12650,12650,0
|
|
20240509,124900,101258450,12650,12650,12650,12650,0
|
|
20240509,124800,101258450,12650,12630,12650,12610,409
|
|
20240509,124700,96099220,12630,12630,12630,12630,15
|
|
20240509,124600,95909770,12630,12630,12630,12630,0
|
|
20240509,124500,95909770,12630,12630,12630,12630,1
|
|
20240509,124400,95897140,12620,12620,12620,12620,0
|
|
20240509,124300,95897140,12620,12620,12620,12620,0
|
|
20240509,124200,95897140,12620,12620,12620,12620,25
|
|
20240509,124100,95581640,12610,12610,12610,12610,0
|
|
20240509,124000,95581640,12610,12610,12610,12610,0
|
|
20240509,123900,95581640,12610,12610,12610,12610,0
|
|
20240509,123800,95581640,12610,12610,12610,12610,0
|
|
20240509,123700,95581640,12610,12610,12610,12610,0
|
|
20240509,123600,95581640,12610,12610,12610,12610,0
|
|
20240509,123500,95581640,12610,12610,12610,12610,30
|
|
20240509,123400,95203340,12610,12610,12610,12610,0
|
|
20240509,123300,95203340,12610,12610,12610,12610,0
|
|
20240509,123200,95203340,12610,12610,12610,12610,0
|
|
20240509,123100,95203340,12610,12610,12610,12610,99
|
|
20240509,123000,93954950,12620,12620,12620,12620,0
|
|
20240509,122900,93954950,12620,12620,12620,12620,0
|
|
20240509,122800,93954950,12620,12620,12620,12620,0
|
|
20240509,122700,93954950,12620,12620,12620,12620,20
|
|
20240509,122600,93702550,12620,12620,12620,12620,1
|
|
20240509,122500,93689930,12620,12620,12620,12620,0
|
|
20240509,122400,93689930,12620,12620,12620,12620,0
|
|
20240509,122300,93689930,12620,12620,12620,12620,0
|
|
20240509,122200,93689930,12620,12610,12620,12610,28
|
|
20240509,122100,93336840,12610,12610,12610,12610,10
|
|
20240509,122000,93210740,12610,12610,12610,12610,0
|
|
20240509,121900,93210740,12610,12610,12610,12610,19
|
|
20240509,121800,92971150,12620,12620,12620,12620,0
|
|
20240509,121700,92971150,12620,12620,12620,12620,51
|
|
20240509,121600,92327530,12620,12620,12620,12620,92
|
|
20240509,121500,91166490,12630,12630,12630,12630,8
|
|
20240509,121400,91065450,12630,12630,12630,12630,0
|
|
20240509,121300,91065450,12630,12630,12630,12630,0
|
|
20240509,121200,91065450,12630,12630,12630,12630,0
|
|
20240509,121100,91065450,12630,12630,12630,12630,11
|
|
20240509,121000,90926520,12630,12630,12630,12630,21
|
|
20240509,120900,90661290,12620,12630,12630,12620,2
|
|
20240509,120800,90636040,12620,12620,12620,12620,0
|
|
20240509,120700,90636040,12620,12620,12620,12620,3
|
|
20240509,120600,90598180,12620,12620,12620,12620,1
|
|
20240509,120500,90585560,12620,12620,12620,12620,0
|
|
20240509,120400,90585560,12620,12620,12620,12620,54
|
|
20240509,120300,89904080,12620,12620,12620,12620,0
|
|
20240509,120200,89904080,12620,12620,12620,12620,34
|
|
20240509,120100,89475000,12620,12620,12620,12620,0
|
|
20240509,120000,89475000,12620,12620,12620,12620,0
|
|
20240509,115900,89475000,12620,12620,12620,12620,0
|
|
20240509,115800,89475000,12620,12620,12620,12620,0
|
|
20240509,115700,89475000,12620,12620,12620,12620,2
|
|
20240509,115600,89449760,12610,12610,12610,12610,17
|
|
20240509,115500,89235390,12620,12620,12620,12620,0
|
|
20240509,115400,89235390,12620,12610,12620,12610,2
|
|
20240509,115300,89210160,12620,12620,12620,12620,0
|
|
20240509,115200,89210160,12620,12620,12620,12620,0
|
|
20240509,115100,89210160,12620,12620,12620,12620,0
|
|
20240509,115000,89210160,12620,12620,12620,12620,0
|
|
20240509,114900,89210160,12620,12620,12620,12620,0
|
|
20240509,114800,89210160,12620,12620,12620,12620,30
|
|
20240509,114700,88831560,12610,12610,12610,12610,153
|
|
20240509,114600,86902230,12600,12600,12600,12600,0
|
|
20240509,114500,86902230,12600,12600,12600,12600,0
|
|
20240509,114400,86902230,12600,12620,12620,12600,1820
|
|
20240509,114300,63943140,12630,12630,12630,12630,0
|
|
20240509,114200,63943140,12630,12630,12630,12630,0
|
|
20240509,114100,63943140,12630,12630,12630,12630,0
|
|
20240509,114000,63943140,12630,12630,12630,12630,0
|
|
20240509,113900,63943140,12630,12630,12630,12630,1
|
|
20240509,113800,63930510,12620,12620,12620,12620,0
|
|
20240509,113700,63930510,12620,12620,12620,12620,2
|
|
20240509,113600,63905270,12630,12630,12630,12630,1
|
|
20240509,113500,63892640,12630,12630,12630,12630,0
|
|
20240509,113400,63892640,12630,12630,12630,12630,0
|
|
20240509,113300,63892640,12630,12630,12630,12630,0
|
|
20240509,113200,63892640,12630,12630,12630,12630,1
|
|
20240509,113100,63880010,12620,12620,12620,12620,0
|
|
20240509,113000,63880010,12620,12620,12620,12620,19
|
|
20240509,112900,63640230,12630,12630,12630,12630,0
|
|
20240509,112800,63640230,12630,12630,12630,12630,1
|
|
20240509,112700,63627600,12620,12620,12620,12620,0
|
|
20240509,112600,63627600,12620,12620,12620,12620,0
|
|
20240509,112500,63627600,12620,12620,12620,12620,0
|
|
20240509,112400,63627600,12620,12620,12620,12620,0
|
|
20240509,112300,63627600,12620,12620,12620,12620,0
|
|
20240509,112200,63627600,12620,12620,12620,12620,0
|
|
20240509,112100,63627600,12620,12620,12620,12620,0
|
|
20240509,112000,63627600,12620,12620,12620,12620,0
|
|
20240509,111900,63627600,12620,12620,12620,12620,0
|
|
20240509,111800,63627600,12620,12620,12620,12620,0
|
|
20240509,111700,63627600,12620,12620,12620,12620,0
|
|
20240509,111600,63627600,12620,12620,12620,12620,0
|
|
20240509,111500,63627600,12620,12620,12620,12620,0
|
|
20240509,111400,63627600,12620,12620,12620,12620,0
|
|
20240509,111300,63627600,12620,12620,12620,12620,0
|
|
20240509,111200,63627600,12620,12620,12620,12620,212
|
|
20240509,111100,60952160,12620,12620,12620,12620,24
|
|
20240509,111000,60649280,12620,12620,12620,12620,64
|
|
20240509,110900,59841600,12620,12620,12620,12620,0
|
|
20240509,110800,59841600,12620,12620,12620,12620,0
|
|
20240509,110700,59841600,12620,12620,12620,12620,0
|
|
20240509,110600,59841600,12620,12620,12620,12620,0
|
|
20240509,110500,59841600,12620,12620,12620,12620,0
|
|
20240509,110400,59841600,12620,12620,12620,12620,0
|
|
20240509,110300,59841600,12620,12620,12620,12620,0
|
|
20240509,110200,59841600,12620,12620,12620,12620,19
|
|
20240509,110100,59601820,12620,12620,12620,12620,0
|
|
20240509,110000,59601820,12620,12630,12630,12620,101
|
|
20240509,105900,58327190,12620,12620,12620,12620,0
|
|
20240509,105800,58327190,12620,12620,12620,12620,0
|
|
20240509,105700,58327190,12620,12620,12620,12620,0
|
|
20240509,105600,58327190,12620,12620,12620,12620,0
|
|
20240509,105500,58327190,12620,12620,12620,12620,0
|
|
20240509,105400,58327190,12620,12650,12750,12620,149
|
|
20240509,105300,56445060,12630,12630,12630,12630,0
|
|
20240509,105200,56445060,12630,12630,12630,12630,0
|
|
20240509,105100,56445060,12630,12630,12630,12630,3
|
|
20240509,105000,56407170,12630,12630,12630,12630,0
|
|
20240509,104900,56407170,12630,12630,12630,12630,138
|
|
20240509,104800,54664230,12630,12630,12630,12630,0
|
|
20240509,104700,54664230,12630,12630,12630,12630,0
|
|
20240509,104600,54664230,12630,12630,12630,12620,108
|
|
20240509,104500,53300220,12620,12620,12620,12620,0
|
|
20240509,104400,53300220,12620,12620,12620,12620,0
|
|
20240509,104300,53300220,12620,12620,12620,12620,0
|
|
20240509,104200,53300220,12620,12620,12620,12620,1
|
|
20240509,104100,53287600,12620,12620,12620,12610,172
|
|
20240509,104000,51118410,12620,12620,12620,12620,3
|
|
20240509,103900,51080550,12610,12650,12650,12610,2175
|
|
20240509,103800,23619360,12660,12660,12660,12660,7
|
|
20240509,103700,23530740,12710,12710,12710,12710,0
|
|
20240509,103600,23530740,12710,12710,12710,12710,0
|
|
20240509,103500,23530740,12710,12680,12710,12680,40
|
|
20240509,103400,23022620,12660,12660,12660,12660,0
|
|
20240509,103300,23022620,12660,12660,12660,12660,0
|
|
20240509,103200,23022620,12660,12660,12660,12660,1
|
|
20240509,103100,23009960,12650,12650,12650,12650,0
|
|
20240509,103000,23009960,12650,12650,12650,12650,0
|
|
20240509,102900,23009960,12650,12650,12650,12650,0
|
|
20240509,102800,23009960,12650,12650,12650,12650,3
|
|
20240509,102700,22972010,12650,12650,12650,12650,0
|
|
20240509,102600,22972010,12650,12650,12650,12650,0
|
|
20240509,102500,22972010,12650,12650,12650,12650,0
|
|
20240509,102400,22972010,12650,12650,12650,12650,0
|
|
20240509,102300,22972010,12650,12650,12650,12650,0
|
|
20240509,102200,22972010,12650,12650,12650,12650,0
|
|
20240509,102100,22972010,12650,12650,12650,12650,0
|
|
20240509,102000,22972010,12650,12650,12650,12650,5
|
|
20240509,101900,22908760,12650,12650,12650,12650,1
|
|
20240509,101800,22896110,12650,12650,12650,12650,0
|
|
20240509,101700,22896110,12650,12650,12650,12650,1
|
|
20240509,101600,22883460,12650,12640,12650,12640,24
|
|
20240509,101500,22579880,12630,12650,12650,12630,176
|
|
20240509,101400,20353690,12650,12650,12650,12650,0
|
|
20240509,101300,20353690,12650,12650,12660,12650,19
|
|
20240509,101200,20113190,12660,12660,12660,12660,0
|
|
20240509,101100,20113190,12660,12660,12660,12660,66
|
|
20240509,101000,19277630,12670,12670,12670,12670,1
|
|
20240509,100900,19264960,12670,12670,12670,12670,10
|
|
20240509,100800,19138260,12670,12670,12670,12670,0
|
|
20240509,100700,19138260,12670,12670,12670,12670,0
|
|
20240509,100600,19138260,12670,12670,12670,12670,82
|
|
20240509,100500,18099320,12670,12670,12670,12670,17
|
|
20240509,100400,17883930,12700,12700,12700,12700,0
|
|
20240509,100300,17883930,12700,12700,12700,12700,0
|
|
20240509,100200,17883930,12700,12700,12700,12700,2
|
|
20240509,100100,17858530,12700,12700,12700,12700,72
|
|
20240509,100000,16944130,12710,12710,12710,12710,1
|
|
20240509,095900,16931420,12710,12710,12710,12710,0
|
|
20240509,095800,16931420,12710,12710,12710,12710,0
|
|
20240509,095700,16931420,12710,12710,12710,12710,0
|
|
20240509,095600,16931420,12710,12710,12710,12710,2
|
|
20240509,095500,16906000,12710,12710,12710,12710,0
|
|
20240509,095400,16906000,12710,12710,12710,12710,0
|
|
20240509,095300,16906000,12710,12710,12710,12710,0
|
|
20240509,095200,16906000,12710,12710,12710,12710,102
|
|
20240509,095100,15609580,12700,12700,12700,12700,0
|
|
20240509,095000,15609580,12700,12710,12710,12700,54
|
|
20240509,094900,14923470,12750,12750,12750,12750,0
|
|
20240509,094800,14923470,12750,12750,12750,12750,0
|
|
20240509,094700,14923470,12750,12750,12750,12750,1
|
|
20240509,094600,14910720,12750,12750,12750,12750,1
|
|
20240509,094500,14897970,12710,12710,12710,12710,0
|
|
20240509,094400,14897970,12710,12710,12710,12710,1
|
|
20240509,094300,14885260,12750,12750,12750,12750,50
|
|
20240509,094200,14247760,12750,12750,12750,12750,5
|
|
20240509,094100,14184010,12700,12700,12700,12700,0
|
|
20240509,094000,14184010,12700,12710,12710,12700,259
|
|
20240509,093900,10894150,12710,12710,12710,12710,0
|
|
20240509,093800,10894150,12710,12710,12710,12710,0
|
|
20240509,093700,10894150,12710,12710,12710,12710,0
|
|
20240509,093600,10894150,12710,12710,12710,12710,0
|
|
20240509,093500,10894150,12710,12710,12710,12710,0
|
|
20240509,093400,10894150,12710,12710,12710,12710,0
|
|
20240509,093300,10894150,12710,12710,12710,12710,0
|
|
20240509,093200,10894150,12710,12710,12710,12710,12
|
|
20240509,093100,10741630,12720,12720,12720,12720,0
|
|
20240509,093000,10741630,12720,12720,12720,12720,1
|
|
20240509,092900,10728910,12710,12710,12710,12710,0
|
|
20240509,092800,10728910,12710,12710,12710,12710,0
|
|
20240509,092700,10728910,12710,12710,12710,12710,0
|
|
20240509,092600,10728910,12710,12710,12710,12710,0
|
|
20240509,092500,10728910,12710,12710,12710,12710,100
|
|
20240509,092400,9457910,12720,12720,12720,12720,100
|
|
20240509,092300,8185910,12730,12730,12730,12730,20
|
|
20240509,092200,7931310,12760,12760,12760,12760,0
|
|
20240509,092100,7931310,12760,12760,12760,12760,0
|
|
20240509,092000,7931310,12760,12760,12760,12760,5
|
|
20240509,091900,7867510,12760,12760,12760,12760,0
|
|
20240509,091800,7867510,12760,12710,12760,12710,2
|
|
20240509,091700,7842040,12700,12700,12700,12700,0
|
|
20240509,091600,7842040,12700,12700,12700,12700,0
|
|
20240509,091500,7842040,12700,12700,12700,12700,0
|
|
20240509,091400,7842040,12700,12700,12700,12700,0
|
|
20240509,091300,7842040,12700,12700,12700,12700,0
|
|
20240509,091200,7842040,12700,12700,12700,12700,0
|
|
20240509,091100,7842040,12700,12750,12750,12700,2
|
|
20240509,091000,7816590,12750,12750,12750,12750,1
|
|
20240509,090900,7803840,12760,12750,12760,12750,52
|
|
20240509,090800,7140430,12760,12760,12760,12760,0
|
|
20240509,090700,7140430,12760,12760,12760,12760,0
|
|
20240509,090600,7140430,12760,12760,12760,12760,0
|
|
20240509,090500,7140430,12760,12760,12760,12760,1
|
|
20240509,090400,7127670,12760,12760,12760,12760,20
|
|
20240509,090300,6872470,12760,12760,12760,12760,294
|
|
20240509,090200,3121030,12760,12720,12760,12720,206
|
|
20240509,090100,496080,12720,12720,12720,12720,1
|
|
20240509,090000,483360,12720,12720,12720,12720,38
|