700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,203700,733501930,9050,9050,9050,9050,1420
|
|
20240508,203600,733501930,9050,9050,9050,9050,0
|
|
20240508,203500,733501930,9050,9050,9050,9050,0
|
|
20240508,203400,733501930,9050,9050,9050,9050,0
|
|
20240508,203300,733501930,9050,9050,9050,9050,0
|
|
20240508,203200,733501930,9050,9050,9050,9050,0
|
|
20240508,203100,733501930,9050,9050,9050,9050,0
|
|
20240508,203000,733501930,9050,9050,9050,9050,0
|
|
20240508,202900,733501930,9050,9050,9050,9050,0
|
|
20240508,202800,733501930,9050,9050,9050,9050,0
|
|
20240508,202700,733501930,9050,9050,9050,9050,0
|
|
20240508,202600,733501930,9050,9050,9050,9050,0
|
|
20240508,202500,733501930,9050,9050,9050,9050,0
|
|
20240508,202400,733501930,9050,9050,9050,9050,0
|
|
20240508,202300,733501930,9050,9050,9050,9050,0
|
|
20240508,202200,733501930,9050,9050,9050,9050,0
|
|
20240508,202100,733501930,9050,9050,9050,9050,0
|
|
20240508,202000,733501930,9050,9050,9050,9050,0
|
|
20240508,201900,733501930,9050,9050,9050,9050,0
|
|
20240508,201800,733501930,9050,9050,9050,9050,0
|
|
20240508,201700,733501930,9050,9050,9050,9050,0
|
|
20240508,201600,733501930,9050,9050,9050,9050,0
|
|
20240508,201500,733501930,9050,9050,9050,9050,0
|
|
20240508,201400,733501930,9050,9050,9050,9050,0
|
|
20240508,201300,733501930,9050,9050,9050,9050,0
|
|
20240508,201200,733501930,9050,9050,9050,9050,0
|
|
20240508,201100,733501930,9050,9050,9050,9050,0
|
|
20240508,201000,733501930,9050,9050,9050,9050,0
|
|
20240508,200900,733501930,9050,9050,9050,9050,0
|
|
20240508,200800,733501930,9050,9050,9050,9050,0
|
|
20240508,200700,733501930,9050,9050,9050,9050,1420
|
|
20240508,200600,733501930,9050,9050,9050,9050,0
|
|
20240508,200500,733501930,9050,9050,9050,9050,0
|
|
20240508,200400,733501930,9050,9050,9050,9050,0
|
|
20240508,200300,733501930,9050,9050,9050,9050,0
|
|
20240508,200200,733501930,9050,9050,9050,9050,0
|
|
20240508,200100,733501930,9050,9050,9050,9050,0
|
|
20240508,200000,733501930,9050,9050,9050,9050,0
|
|
20240508,195900,733501930,9050,9050,9050,9050,0
|
|
20240508,195800,733501930,9050,9050,9050,9050,0
|
|
20240508,195700,733501930,9050,9050,9050,9050,0
|
|
20240508,195600,733501930,9050,9050,9050,9050,0
|
|
20240508,195500,733501930,9050,9050,9050,9050,0
|
|
20240508,195400,733501930,9050,9050,9050,9050,0
|
|
20240508,195300,733501930,9050,9050,9050,9050,0
|
|
20240508,195200,733501930,9050,9050,9050,9050,0
|
|
20240508,195100,733501930,9050,9050,9050,9050,0
|
|
20240508,195000,733501930,9050,9050,9050,9050,0
|
|
20240508,194900,733501930,9050,9050,9050,9050,0
|
|
20240508,194800,733501930,9050,9050,9050,9050,0
|
|
20240508,194700,733501930,9050,9050,9050,9050,0
|
|
20240508,194600,733501930,9050,9050,9050,9050,0
|
|
20240508,194500,733501930,9050,9050,9050,9050,0
|
|
20240508,194400,733501930,9050,9050,9050,9050,0
|
|
20240508,194300,733501930,9050,9050,9050,9050,0
|
|
20240508,194200,733501930,9050,9050,9050,9050,0
|
|
20240508,194100,733501930,9050,9050,9050,9050,0
|
|
20240508,194000,733501930,9050,9050,9050,9050,0
|
|
20240508,193900,733501930,9050,9050,9050,9050,0
|
|
20240508,193800,733501930,9050,9050,9050,9050,0
|
|
20240508,193700,733501930,9050,9050,9050,9050,1420
|
|
20240508,193600,733501930,9050,9050,9050,9050,0
|
|
20240508,193500,733501930,9050,9050,9050,9050,0
|
|
20240508,193400,733501930,9050,9050,9050,9050,0
|
|
20240508,193300,733501930,9050,9050,9050,9050,0
|
|
20240508,193200,733501930,9050,9050,9050,9050,0
|
|
20240508,193100,733501930,9050,9050,9050,9050,0
|
|
20240508,193000,733501930,9050,9050,9050,9050,0
|
|
20240508,192900,733501930,9050,9050,9050,9050,0
|
|
20240508,192800,733501930,9050,9050,9050,9050,0
|
|
20240508,192700,733501930,9050,9050,9050,9050,0
|
|
20240508,192600,733501930,9050,9050,9050,9050,0
|
|
20240508,192500,733501930,9050,9050,9050,9050,0
|
|
20240508,192400,733501930,9050,9050,9050,9050,0
|
|
20240508,192300,733501930,9050,9050,9050,9050,0
|
|
20240508,192200,733501930,9050,9050,9050,9050,0
|
|
20240508,192100,733501930,9050,9050,9050,9050,0
|
|
20240508,192000,733501930,9050,9050,9050,9050,0
|
|
20240508,191900,733501930,9050,9050,9050,9050,0
|
|
20240508,191800,733501930,9050,9050,9050,9050,0
|
|
20240508,191700,733501930,9050,9050,9050,9050,0
|
|
20240508,191600,733501930,9050,9050,9050,9050,0
|
|
20240508,191500,733501930,9050,9050,9050,9050,0
|
|
20240508,191400,733501930,9050,9050,9050,9050,0
|
|
20240508,191300,733501930,9050,9050,9050,9050,0
|
|
20240508,191200,733501930,9050,9050,9050,9050,0
|
|
20240508,191100,733501930,9050,9050,9050,9050,0
|
|
20240508,191000,733501930,9050,9050,9050,9050,0
|
|
20240508,190900,733501930,9050,9050,9050,9050,0
|
|
20240508,190800,733501930,9050,9050,9050,9050,0
|
|
20240508,190700,733501930,9050,9050,9050,9050,1420
|
|
20240508,190600,733501930,9050,9050,9050,9050,0
|
|
20240508,190500,733501930,9050,9050,9050,9050,0
|
|
20240508,190400,733501930,9050,9050,9050,9050,0
|
|
20240508,190300,733501930,9050,9050,9050,9050,0
|
|
20240508,190200,733501930,9050,9050,9050,9050,0
|
|
20240508,190100,733501930,9050,9050,9050,9050,0
|
|
20240508,190000,733501930,9050,9050,9050,9050,0
|
|
20240508,185900,733501930,9050,9050,9050,9050,0
|
|
20240508,185800,733501930,9050,9050,9050,9050,0
|
|
20240508,185700,733501930,9050,9050,9050,9050,0
|
|
20240508,185600,733501930,9050,9050,9050,9050,0
|
|
20240508,185500,733501930,9050,9050,9050,9050,0
|
|
20240508,185400,733501930,9050,9050,9050,9050,0
|
|
20240508,185300,733501930,9050,9050,9050,9050,0
|
|
20240508,185200,733501930,9050,9050,9050,9050,0
|
|
20240508,185100,733501930,9050,9050,9050,9050,0
|
|
20240508,185000,733501930,9050,9050,9050,9050,0
|
|
20240508,184900,733501930,9050,9050,9050,9050,0
|
|
20240508,184800,733501930,9050,9050,9050,9050,0
|
|
20240508,184700,733501930,9050,9050,9050,9050,0
|
|
20240508,184600,733501930,9050,9050,9050,9050,0
|
|
20240508,184500,733501930,9050,9050,9050,9050,0
|
|
20240508,184400,733501930,9050,9050,9050,9050,0
|
|
20240508,184300,733501930,9050,9050,9050,9050,0
|
|
20240508,184200,733501930,9050,9050,9050,9050,0
|
|
20240508,184100,733501930,9050,9050,9050,9050,0
|
|
20240508,184000,733501930,9050,9050,9050,9050,0
|
|
20240508,183900,733501930,9050,9050,9050,9050,0
|
|
20240508,183800,733501930,9050,9050,9050,9050,0
|
|
20240508,183700,733501930,9050,9050,9050,9050,1420
|
|
20240508,183600,733501930,9050,9050,9050,9050,0
|
|
20240508,183500,733501930,9050,9050,9050,9050,0
|
|
20240508,183400,733501930,9050,9050,9050,9050,0
|
|
20240508,183300,733501930,9050,9050,9050,9050,0
|
|
20240508,183200,733501930,9050,9050,9050,9050,0
|
|
20240508,183100,733501930,9050,9050,9050,9050,0
|
|
20240508,183000,733501930,9050,9050,9050,9050,0
|
|
20240508,182900,733501930,9050,9050,9050,9050,0
|
|
20240508,182800,733501930,9050,9050,9050,9050,0
|
|
20240508,182700,733501930,9050,9050,9050,9050,0
|
|
20240508,182600,733501930,9050,9050,9050,9050,0
|
|
20240508,182500,733501930,9050,9050,9050,9050,0
|
|
20240508,182400,733501930,9050,9050,9050,9050,0
|
|
20240508,182300,733501930,9050,9050,9050,9050,0
|
|
20240508,182200,733501930,9050,9050,9050,9050,0
|
|
20240508,182100,733501930,9050,9050,9050,9050,0
|
|
20240508,182000,733501930,9050,9050,9050,9050,0
|
|
20240508,181900,733501930,9050,9050,9050,9050,0
|
|
20240508,181800,733501930,9050,9050,9050,9050,0
|
|
20240508,181700,733501930,9050,9050,9050,9050,0
|
|
20240508,181600,733501930,9050,9050,9050,9050,0
|
|
20240508,181500,733501930,9050,9050,9050,9050,0
|
|
20240508,181400,733501930,9050,9050,9050,9050,0
|
|
20240508,181300,733501930,9050,9050,9050,9050,0
|
|
20240508,181200,733501930,9050,9050,9050,9050,0
|
|
20240508,181100,733501930,9050,9050,9050,9050,0
|
|
20240508,181000,733501930,9050,9050,9050,9050,0
|
|
20240508,180900,733501930,9050,9050,9050,9050,0
|
|
20240508,180800,733501930,9050,9050,9050,9050,0
|
|
20240508,180700,733501930,9050,9050,9050,9050,1420
|
|
20240508,180600,733501930,9050,9050,9050,9050,0
|
|
20240508,180500,733501930,9050,9050,9050,9050,0
|
|
20240508,180400,733501930,9050,9050,9050,9050,0
|
|
20240508,180300,733501930,9050,9050,9050,9050,0
|
|
20240508,180200,733501930,9050,9050,9050,9050,0
|
|
20240508,180100,733501930,9050,9050,9050,9050,0
|
|
20240508,180000,733501930,9050,9050,9050,9050,0
|
|
20240508,175900,733501930,9050,9050,9050,9050,0
|
|
20240508,175800,733501930,9050,9050,9050,9050,0
|
|
20240508,175700,733501930,9050,9050,9050,9050,0
|
|
20240508,175600,733501930,9050,9050,9050,9050,0
|
|
20240508,175500,733501930,9050,9050,9050,9050,0
|
|
20240508,175400,733501930,9050,9050,9050,9050,0
|
|
20240508,175300,733501930,9050,9050,9050,9050,0
|
|
20240508,175200,733501930,9050,9050,9050,9050,0
|
|
20240508,175100,733501930,9050,9050,9050,9050,0
|
|
20240508,175000,733501930,9050,9050,9050,9050,0
|
|
20240508,174900,733501930,9050,9050,9050,9050,0
|
|
20240508,174800,733501930,9050,9050,9050,9050,0
|
|
20240508,174700,733501930,9050,9050,9050,9050,0
|
|
20240508,174600,733501930,9050,9050,9050,9050,0
|
|
20240508,174500,733501930,9050,9050,9050,9050,0
|
|
20240508,174400,733501930,9050,9050,9050,9050,0
|
|
20240508,174300,733501930,9050,9050,9050,9050,0
|
|
20240508,174200,733501930,9050,9050,9050,9050,0
|
|
20240508,174100,733501930,9050,9050,9050,9050,0
|
|
20240508,174000,733501930,9050,9050,9050,9050,0
|
|
20240508,173900,733501930,9050,9050,9050,9050,0
|
|
20240508,173800,733501930,9050,9050,9050,9050,0
|
|
20240508,173700,733501930,9050,9050,9050,9050,1420
|
|
20240508,173600,733501930,9050,9050,9050,9050,0
|
|
20240508,173500,733501930,9050,9050,9050,9050,0
|
|
20240508,173400,733501930,9050,9050,9050,9050,0
|
|
20240508,173300,733501930,9050,9050,9050,9050,0
|
|
20240508,173200,733501930,9050,9050,9050,9050,0
|
|
20240508,173100,733501930,9050,9050,9050,9050,0
|
|
20240508,173000,733501930,9050,9050,9050,9050,0
|
|
20240508,172900,733501930,9050,9050,9050,9050,0
|
|
20240508,172800,733501930,9050,9050,9050,9050,0
|
|
20240508,172700,733501930,9050,9050,9050,9050,0
|
|
20240508,172600,733501930,9050,9050,9050,9050,0
|
|
20240508,172500,733501930,9050,9050,9050,9050,0
|
|
20240508,172400,733501930,9050,9050,9050,9050,0
|
|
20240508,172300,733501930,9050,9050,9050,9050,0
|
|
20240508,172200,733501930,9050,9050,9050,9050,0
|
|
20240508,172100,733501930,9050,9050,9050,9050,0
|
|
20240508,172000,733501930,9050,9050,9050,9050,0
|
|
20240508,171900,733501930,9050,9050,9050,9050,0
|
|
20240508,171800,733501930,9050,9050,9050,9050,0
|
|
20240508,171700,733501930,9050,9050,9050,9050,0
|
|
20240508,171600,733501930,9050,9050,9050,9050,0
|
|
20240508,171500,733501930,9050,9050,9050,9050,0
|
|
20240508,171400,733501930,9050,9050,9050,9050,0
|
|
20240508,171300,733501930,9050,9050,9050,9050,0
|
|
20240508,171200,733501930,9050,9050,9050,9050,0
|
|
20240508,171100,733501930,9050,9050,9050,9050,0
|
|
20240508,171000,733501930,9050,9050,9050,9050,0
|
|
20240508,170900,733501930,9050,9050,9050,9050,0
|
|
20240508,170800,733501930,9050,9050,9050,9050,0
|
|
20240508,170700,733501930,9050,9050,9050,9050,1420
|
|
20240508,170600,733501930,9050,9050,9050,9050,0
|
|
20240508,170500,733501930,9050,9050,9050,9050,0
|
|
20240508,170400,733501930,9050,9050,9050,9050,0
|
|
20240508,170300,733501930,9050,9050,9050,9050,0
|
|
20240508,170200,733501930,9050,9050,9050,9050,0
|
|
20240508,170100,733501930,9050,9050,9050,9050,0
|
|
20240508,170000,733501930,9050,9050,9050,9050,0
|
|
20240508,165900,733501930,9050,9050,9050,9050,0
|
|
20240508,165800,733501930,9050,9050,9050,9050,0
|
|
20240508,165700,733501930,9050,9050,9050,9050,0
|
|
20240508,165600,733501930,9050,9050,9050,9050,0
|
|
20240508,165500,733501930,9050,9050,9050,9050,0
|
|
20240508,165400,733501930,9050,9050,9050,9050,0
|
|
20240508,165300,733501930,9050,9050,9050,9050,0
|
|
20240508,165200,733501930,9050,9050,9050,9050,0
|
|
20240508,165100,733501930,9050,9050,9050,9050,0
|
|
20240508,165000,733501930,9050,9050,9050,9050,0
|
|
20240508,164900,733501930,9050,9050,9050,9050,0
|
|
20240508,164800,733501930,9050,9050,9050,9050,0
|
|
20240508,164700,733501930,9050,9050,9050,9050,0
|
|
20240508,164600,733501930,9050,9050,9050,9050,0
|
|
20240508,164500,733501930,9050,9050,9050,9050,0
|
|
20240508,164400,733501930,9050,9050,9050,9050,0
|
|
20240508,164300,733501930,9050,9050,9050,9050,0
|
|
20240508,164200,733501930,9050,9050,9050,9050,0
|
|
20240508,164100,733501930,9050,9050,9050,9050,0
|
|
20240508,164000,733501930,9050,9050,9050,9050,0
|
|
20240508,163900,733501930,9050,9050,9050,9050,0
|
|
20240508,163800,733501930,9050,9050,9050,9050,0
|
|
20240508,163700,733501930,9050,9050,9050,9050,1420
|
|
20240508,163600,733501930,9050,9050,9050,9050,0
|
|
20240508,163500,733501930,9050,9050,9050,9050,0
|
|
20240508,163400,733501930,9050,9050,9050,9050,0
|
|
20240508,163300,733501930,9050,9050,9050,9050,0
|
|
20240508,163200,733501930,9050,9050,9050,9050,0
|
|
20240508,163100,733501930,9050,9050,9050,9050,0
|
|
20240508,163000,733501930,9050,9050,9050,9050,0
|
|
20240508,162900,733501930,9050,9050,9050,9050,0
|
|
20240508,162800,733501930,9050,9050,9050,9050,0
|
|
20240508,162700,733501930,9050,9050,9050,9050,0
|
|
20240508,162600,733501930,9050,9050,9050,9050,0
|
|
20240508,162500,733501930,9050,9050,9050,9050,0
|
|
20240508,162400,733501930,9050,9050,9050,9050,0
|
|
20240508,162300,733501930,9050,9050,9050,9050,0
|
|
20240508,162200,733501930,9050,9050,9050,9050,0
|
|
20240508,162100,733501930,9050,9050,9050,9050,0
|
|
20240508,162000,733501930,9050,9050,9050,9050,0
|
|
20240508,161900,733501930,9050,9050,9050,9050,0
|
|
20240508,161800,733501930,9050,9050,9050,9050,0
|
|
20240508,161700,733501930,9050,9050,9050,9050,0
|
|
20240508,161600,733501930,9050,9050,9050,9050,0
|
|
20240508,161500,733501930,9050,9050,9050,9050,0
|
|
20240508,161400,733501930,9050,9050,9050,9050,0
|
|
20240508,161300,733501930,9050,9050,9050,9050,0
|
|
20240508,161200,733501930,9050,9050,9050,9050,0
|
|
20240508,161100,733501930,9050,9050,9050,9050,0
|
|
20240508,161000,733501930,9050,9050,9050,9050,0
|
|
20240508,160900,733501930,9050,9050,9050,9050,0
|
|
20240508,160800,733501930,9050,9050,9050,9050,0
|
|
20240508,160700,733501930,9050,9050,9050,9050,1420
|
|
20240508,160600,733501930,9050,9050,9050,9050,0
|
|
20240508,160500,733501930,9050,9050,9050,9050,0
|
|
20240508,160400,733501930,9050,9050,9050,9050,0
|
|
20240508,160300,733501930,9050,9050,9050,9050,0
|
|
20240508,160200,733501930,9050,9050,9050,9050,0
|
|
20240508,160100,733501930,9050,9050,9050,9050,0
|
|
20240508,160000,733501930,9050,9050,9050,9050,0
|
|
20240508,155900,733501930,9050,9050,9050,9050,0
|
|
20240508,155800,733501930,9050,9050,9050,9050,0
|
|
20240508,155700,733501930,9050,9050,9050,9050,0
|
|
20240508,155600,733501930,9050,9050,9050,9050,0
|
|
20240508,155500,733501930,9050,9050,9050,9050,0
|
|
20240508,155400,733501930,9050,9050,9050,9050,0
|
|
20240508,155300,733501930,9050,9050,9050,9050,0
|
|
20240508,155200,733501930,9050,9050,9050,9050,0
|
|
20240508,155100,733501930,9050,9050,9050,9050,0
|
|
20240508,155000,733501930,9050,9050,9050,9050,0
|
|
20240508,154900,733501930,9050,9050,9050,9050,0
|
|
20240508,154800,733501930,9050,9050,9050,9050,0
|
|
20240508,154700,733501930,9050,9050,9050,9050,0
|
|
20240508,154600,733501930,9050,9050,9050,9050,0
|
|
20240508,154500,733501930,9050,9050,9050,9050,0
|
|
20240508,154400,733501930,9050,9050,9050,9050,0
|
|
20240508,154300,733501930,9050,9050,9050,9050,0
|
|
20240508,154200,733501930,9050,9050,9050,9050,0
|
|
20240508,154100,733501930,9050,9050,9050,9050,0
|
|
20240508,154000,733501930,9050,9050,9050,9050,0
|
|
20240508,153900,733501930,9050,9050,9050,9050,0
|
|
20240508,153800,733501930,9050,9050,9050,9050,0
|
|
20240508,153700,733501930,9050,9050,9050,9050,1420
|
|
20240508,153600,733501930,9050,9050,9050,9050,0
|
|
20240508,153500,733501930,9050,9050,9050,9050,0
|
|
20240508,153400,733501930,9050,9050,9050,9050,0
|
|
20240508,153300,733501930,9050,9050,9050,9050,0
|
|
20240508,153200,733501930,9050,9050,9050,9050,0
|
|
20240508,153100,733501930,9050,9050,9050,9050,0
|
|
20240508,153000,733501930,9050,9050,9050,9050,1420
|
|
20240508,152900,720650930,9070,9070,9070,9070,0
|
|
20240508,152800,720650930,9070,9070,9070,9070,0
|
|
20240508,152700,720650930,9070,9070,9070,9070,0
|
|
20240508,152600,720650930,9070,9070,9070,9070,0
|
|
20240508,152500,720650930,9070,9070,9070,9070,0
|
|
20240508,152400,720650930,9070,9070,9070,9070,0
|
|
20240508,152300,720650930,9070,9070,9070,9070,0
|
|
20240508,152200,720650930,9070,9070,9070,9070,0
|
|
20240508,152100,720650930,9070,9070,9070,9070,0
|
|
20240508,152000,720650930,9070,9070,9070,9070,0
|
|
20240508,151900,720650930,9070,9050,9070,9050,677
|
|
20240508,151800,714523380,9050,9050,9060,9050,427
|
|
20240508,151700,710658930,9050,9040,9050,9040,417
|
|
20240508,151600,706889200,9040,9050,9050,9040,874
|
|
20240508,151500,698985450,9040,9040,9040,9040,3335
|
|
20240508,151400,668837050,9040,9040,9040,9040,442
|
|
20240508,151300,664841370,9040,9040,9040,9040,76
|
|
20240508,151200,664154330,9040,9040,9040,9040,1017
|
|
20240508,151100,654960650,9050,9060,9060,9040,517
|
|
20240508,151000,650286880,9040,9040,9040,9030,1827
|
|
20240508,150900,633784750,9040,9040,9040,9040,191
|
|
20240508,150800,632058110,9040,9040,9040,9040,440
|
|
20240508,150700,628080510,9040,9040,9040,9040,818
|
|
20240508,150600,620685790,9040,9050,9050,9040,1000
|
|
20240508,150500,611645590,9050,9050,9050,9050,215
|
|
20240508,150400,609699840,9050,9050,9050,9050,5
|
|
20240508,150300,609654590,9050,9050,9050,9050,11
|
|
20240508,150200,609555040,9050,9050,9050,9050,0
|
|
20240508,150100,609555040,9050,9050,9050,9050,375
|
|
20240508,150000,606161290,9040,9040,9040,9040,1
|
|
20240508,145900,606152250,9040,9080,9080,9040,3324
|
|
20240508,145800,576098930,9080,9080,9080,9080,0
|
|
20240508,145700,576098930,9080,9080,9080,9080,70
|
|
20240508,145600,575463330,9080,9080,9080,9080,0
|
|
20240508,145500,575463330,9080,9080,9080,9080,0
|
|
20240508,145400,575463330,9080,9080,9080,9080,91
|
|
20240508,145300,574637050,9080,9080,9080,9080,0
|
|
20240508,145200,574637050,9080,9080,9080,9080,0
|
|
20240508,145100,574637050,9080,9080,9080,9080,0
|
|
20240508,145000,574637050,9080,9050,9080,9050,258
|
|
20240508,144900,572300670,9040,9040,9040,9040,3
|
|
20240508,144800,572273550,9040,9040,9050,9040,4149
|
|
20240508,144700,534764440,9040,9040,9040,9040,960
|
|
20240508,144600,526086040,9040,9040,9040,9040,846
|
|
20240508,144500,518438200,9040,9050,9050,9040,825
|
|
20240508,144400,510978200,9040,9040,9040,9040,487
|
|
20240508,144300,506575720,9050,9050,9050,9050,48
|
|
20240508,144200,506141320,9050,9050,9050,9050,767
|
|
20240508,144100,499199970,9050,9050,9050,9050,473
|
|
20240508,144000,494919320,9060,9060,9060,9060,0
|
|
20240508,143900,494919320,9060,9050,9060,9050,411
|
|
20240508,143800,491196580,9040,9040,9040,9040,0
|
|
20240508,143700,491196580,9040,9040,9040,9040,4008
|
|
20240508,143600,454964260,9040,9040,9040,9040,50
|
|
20240508,143500,454512260,9040,9040,9040,9040,301
|
|
20240508,143400,451791220,9040,9040,9040,9040,1459
|
|
20240508,143300,438601860,9040,9050,9050,9040,778
|
|
20240508,143200,431567950,9050,9050,9050,9050,128
|
|
20240508,143100,430409550,9050,9050,9050,9050,330
|
|
20240508,143000,427423050,9040,9030,9040,9030,848
|
|
20240508,142900,419765460,9040,9040,9040,9040,248
|
|
20240508,142800,417523540,9040,9040,9040,9040,0
|
|
20240508,142700,417523540,9040,9040,9040,9040,0
|
|
20240508,142600,417523540,9040,9040,9040,9040,70
|
|
20240508,142500,416890740,9040,9040,9040,9040,655
|
|
20240508,142400,410969540,9040,9040,9040,9030,1753
|
|
20240508,142300,395123380,9040,9040,9040,9040,155
|
|
20240508,142200,393722180,9030,9030,9040,9030,2766
|
|
20240508,142100,368743200,9050,9050,9050,9050,8
|
|
20240508,142000,368670800,9050,9050,9050,9050,1
|
|
20240508,141900,368661750,9030,9030,9030,9030,0
|
|
20240508,141800,368661750,9030,9040,9040,9030,1281
|
|
20240508,141700,357093310,9030,9030,9030,9030,0
|
|
20240508,141600,357093310,9030,9030,9030,9030,388
|
|
20240508,141500,353589670,9030,9050,9050,9030,462
|
|
20240508,141400,349417790,9030,9030,9030,9030,1093
|
|
20240508,141300,339548000,9030,9040,9040,9030,1090
|
|
20240508,141200,329704030,9040,9040,9040,9040,0
|
|
20240508,141100,329704030,9040,9040,9040,9040,0
|
|
20240508,141000,329704030,9040,9040,9040,9040,3
|
|
20240508,140900,329676910,9040,9040,9040,9040,0
|
|
20240508,140800,329676910,9040,9040,9040,9040,0
|
|
20240508,140700,329676910,9040,9040,9040,9040,177
|
|
20240508,140600,328076830,9040,9040,9040,9040,783
|
|
20240508,140500,320998510,9040,9040,9050,9040,694
|
|
20240508,140400,314724730,9050,9050,9050,9050,0
|
|
20240508,140300,314724730,9050,9050,9050,9050,298
|
|
20240508,140200,312027830,9040,9040,9040,9040,2101
|
|
20240508,140100,293034790,9040,9080,9080,9040,374
|
|
20240508,140000,289648510,9050,9050,9050,9050,499
|
|
20240508,135900,285132560,9040,9040,9040,9040,0
|
|
20240508,135800,285132560,9040,9040,9040,9040,1917
|
|
20240508,135700,267802880,9050,9050,9050,9050,0
|
|
20240508,135600,267802880,9050,9050,9050,9050,0
|
|
20240508,135500,267802880,9050,9050,9050,9050,517
|
|
20240508,135400,263124030,9050,9050,9050,9050,0
|
|
20240508,135300,263124030,9050,9050,9050,9050,50
|
|
20240508,135200,262671530,9040,9040,9040,9040,0
|
|
20240508,135100,262671530,9040,9050,9050,9040,11
|
|
20240508,135000,262572080,9040,9040,9040,9040,0
|
|
20240508,134900,262572080,9040,9040,9040,9040,740
|
|
20240508,134800,255882480,9050,9050,9050,9050,0
|
|
20240508,134700,255882480,9050,9050,9050,9050,1
|
|
20240508,134600,255873430,9050,9050,9050,9050,290
|
|
20240508,134500,253248930,9050,9050,9050,9050,0
|
|
20240508,134400,253248930,9050,9050,9050,9040,1176
|
|
20240508,134300,242615040,9050,9050,9050,9050,632
|
|
20240508,134200,236895440,9040,9040,9040,9040,0
|
|
20240508,134100,236895440,9040,9040,9040,9040,0
|
|
20240508,134000,236895440,9040,9040,9040,9040,1064
|
|
20240508,133900,227276880,9040,9040,9040,9040,0
|
|
20240508,133800,227276880,9040,9040,9050,9040,2421
|
|
20240508,133700,205388480,9040,9050,9050,9040,681
|
|
20240508,133600,199230000,9040,9040,9040,9040,0
|
|
20240508,133500,199230000,9040,9040,9040,9040,823
|
|
20240508,133400,191790080,9050,9050,9050,9050,372
|
|
20240508,133300,188423480,9050,9050,9050,9050,597
|
|
20240508,133200,183020630,9050,9050,9050,9050,0
|
|
20240508,133100,183020630,9050,9050,9050,9050,0
|
|
20240508,133000,183020630,9050,9050,9050,9050,0
|
|
20240508,132900,183020630,9050,9050,9050,9050,0
|
|
20240508,132800,183020630,9050,9050,9050,9050,0
|
|
20240508,132700,183020630,9050,9050,9050,9050,187
|
|
20240508,132600,181328280,9050,9050,9050,9050,13
|
|
20240508,132500,181210630,9050,9050,9050,9050,0
|
|
20240508,132400,181210630,9050,9050,9050,9050,0
|
|
20240508,132300,181210630,9050,9050,9050,9050,0
|
|
20240508,132200,181210630,9050,9050,9050,9050,0
|
|
20240508,132100,181210630,9050,9050,9050,9050,337
|
|
20240508,132000,178160780,9050,9050,9050,9050,0
|
|
20240508,131900,178160780,9050,9050,9050,9050,960
|
|
20240508,131800,169472780,9080,9080,9080,9080,51
|
|
20240508,131700,169009700,9050,9050,9050,9050,10
|
|
20240508,131600,168919200,9050,9050,9050,9050,10
|
|
20240508,131500,168828700,9050,9050,9050,9050,0
|
|
20240508,131400,168828700,9050,9050,9080,9050,30
|
|
20240508,131300,168557170,9050,9060,9060,9050,105
|
|
20240508,131200,167606870,9050,9050,9050,9050,10
|
|
20240508,131100,167516370,9050,9050,9050,9050,10
|
|
20240508,131000,167425870,9050,9050,9050,9050,0
|
|
20240508,130900,167425870,9050,9050,9050,9050,12
|
|
20240508,130800,167317270,9060,9060,9060,9060,0
|
|
20240508,130700,167317270,9060,9060,9060,9060,263
|
|
20240508,130600,164934490,9060,9060,9060,9060,0
|
|
20240508,130500,164934490,9060,9060,9060,9060,10
|
|
20240508,130400,164843890,9060,9060,9060,9060,0
|
|
20240508,130300,164843890,9060,9060,9060,9060,10
|
|
20240508,130200,164753290,9060,9060,9060,9060,10
|
|
20240508,130100,164662690,9060,9060,9060,9060,0
|
|
20240508,130000,164662690,9060,9060,9060,9060,10
|
|
20240508,125900,164572090,9060,9060,9060,9060,0
|
|
20240508,125800,164572090,9060,9080,9080,9060,11
|
|
20240508,125700,164472410,9060,9060,9060,9060,0
|
|
20240508,125600,164472410,9060,9060,9060,9060,10
|
|
20240508,125500,164381810,9060,9060,9060,9060,10
|
|
20240508,125400,164291210,9060,9060,9060,9060,0
|
|
20240508,125300,164291210,9060,9060,9060,9060,10
|
|
20240508,125200,164200610,9070,9070,9070,9070,5
|
|
20240508,125100,164155260,9070,9080,9080,9070,186
|
|
20240508,125000,162468230,9070,9070,9070,9070,0
|
|
20240508,124900,162468230,9070,9070,9070,9070,13
|
|
20240508,124800,162350320,9080,9080,9080,9080,0
|
|
20240508,124700,162350320,9080,9080,9080,9080,0
|
|
20240508,124600,162350320,9080,9080,9080,9080,0
|
|
20240508,124500,162350320,9080,9080,9080,9080,0
|
|
20240508,124400,162350320,9080,9080,9080,9080,0
|
|
20240508,124300,162350320,9080,9080,9080,9080,0
|
|
20240508,124200,162350320,9080,9080,9080,9080,0
|
|
20240508,124100,162350320,9080,9080,9080,9080,0
|
|
20240508,124000,162350320,9080,9070,9080,9070,67
|
|
20240508,123900,161742060,9070,9070,9070,9070,0
|
|
20240508,123800,161742060,9070,9070,9070,9070,10
|
|
20240508,123700,161651360,9070,9070,9070,9070,0
|
|
20240508,123600,161651360,9070,9070,9070,9070,10
|
|
20240508,123500,161560660,9070,9070,9070,9070,0
|
|
20240508,123400,161560660,9070,9070,9070,9070,10
|
|
20240508,123300,161469960,9070,9070,9070,9070,10
|
|
20240508,123200,161379260,9070,9070,9070,9070,0
|
|
20240508,123100,161379260,9070,9070,9070,9070,9
|
|
20240508,123000,161297630,9080,9080,9080,9080,0
|
|
20240508,122900,161297630,9080,9080,9080,9080,10
|
|
20240508,122800,161206830,9070,9070,9070,9070,0
|
|
20240508,122700,161206830,9070,9070,9070,9070,0
|
|
20240508,122600,161206830,9070,9070,9070,9070,0
|
|
20240508,122500,161206830,9070,9070,9070,9070,0
|
|
20240508,122400,161206830,9070,9070,9070,9070,0
|
|
20240508,122300,161206830,9070,9070,9070,9070,0
|
|
20240508,122200,161206830,9070,9070,9070,9070,0
|
|
20240508,122100,161206830,9070,9070,9070,9070,0
|
|
20240508,122000,161206830,9070,9070,9070,9070,0
|
|
20240508,121900,161206830,9070,9070,9070,9070,0
|
|
20240508,121800,161206830,9070,9070,9070,9070,0
|
|
20240508,121700,161206830,9070,9070,9070,9070,0
|
|
20240508,121600,161206830,9070,9070,9070,9070,0
|
|
20240508,121500,161206830,9070,9070,9070,9070,0
|
|
20240508,121400,161206830,9070,9070,9070,9070,0
|
|
20240508,121300,161206830,9070,9060,9070,9060,381
|
|
20240508,121200,157751260,9060,9060,9060,9060,0
|
|
20240508,121100,157751260,9060,9060,9060,9060,10
|
|
20240508,121000,157660660,9060,9060,9060,9060,0
|
|
20240508,120900,157660660,9060,9060,9060,9060,10
|
|
20240508,120800,157570060,9060,9060,9060,9060,0
|
|
20240508,120700,157570060,9060,9060,9060,9060,10
|
|
20240508,120600,157479460,9060,9060,9060,9060,0
|
|
20240508,120500,157479460,9060,9060,9060,9060,10
|
|
20240508,120400,157388860,9060,9060,9060,9060,0
|
|
20240508,120300,157388860,9060,9060,9060,9060,10
|
|
20240508,120200,157298260,9060,9060,9060,9060,0
|
|
20240508,120100,157298260,9060,9070,9070,9060,11
|
|
20240508,120000,157198590,9060,9060,9060,9060,0
|
|
20240508,115900,157198590,9060,9060,9060,9060,10
|
|
20240508,115800,157107990,9060,9060,9060,9060,0
|
|
20240508,115700,157107990,9060,9070,9070,9060,11
|
|
20240508,115600,157008320,9060,9060,9060,9060,0
|
|
20240508,115500,157008320,9060,9060,9060,9060,10
|
|
20240508,115400,156917720,9060,9060,9060,9060,0
|
|
20240508,115300,156917720,9060,9060,9060,9060,10
|
|
20240508,115200,156827120,9060,9060,9060,9060,10
|
|
20240508,115100,156736520,9060,9060,9060,9060,65
|
|
20240508,115000,156147620,9070,9070,9070,9070,98
|
|
20240508,114900,155258760,9070,9070,9070,9070,0
|
|
20240508,114800,155258760,9070,9070,9070,9070,10
|
|
20240508,114700,155168060,9070,9070,9070,9070,0
|
|
20240508,114600,155168060,9070,9070,9070,9070,10
|
|
20240508,114500,155077360,9070,9070,9070,9070,0
|
|
20240508,114400,155077360,9070,9070,9070,9070,10
|
|
20240508,114300,154986660,9070,9070,9070,9070,0
|
|
20240508,114200,154986660,9070,9070,9070,9070,10
|
|
20240508,114100,154895960,9080,9080,9080,9080,30
|
|
20240508,114000,154623560,9080,9080,9080,9080,56
|
|
20240508,113900,154115080,9080,9080,9080,9080,0
|
|
20240508,113800,154115080,9080,9080,9080,9080,5
|
|
20240508,113700,154069680,9080,9080,9080,9080,9
|
|
20240508,113600,153987960,9080,9080,9080,9080,0
|
|
20240508,113500,153987960,9080,9080,9080,9080,0
|
|
20240508,113400,153987960,9080,9080,9080,9080,0
|
|
20240508,113300,153987960,9080,9080,9080,9080,2
|
|
20240508,113200,153969800,9080,9080,9080,9080,7
|
|
20240508,113100,153906240,9080,9080,9080,9080,0
|
|
20240508,113000,153906240,9080,9080,9080,9080,0
|
|
20240508,112900,153906240,9080,9070,9080,9070,558
|
|
20240508,112800,148840290,9070,9070,9070,9070,9
|
|
20240508,112700,148758660,9070,9070,9070,9070,6
|
|
20240508,112600,148704240,9070,9070,9070,9070,5
|
|
20240508,112500,148658890,9070,9070,9070,9070,0
|
|
20240508,112400,148658890,9070,9070,9070,9070,2
|
|
20240508,112300,148640750,9060,9060,9060,9060,285
|
|
20240508,112200,146058650,9050,9050,9050,9050,0
|
|
20240508,112100,146058650,9050,9050,9050,9050,20
|
|
20240508,112000,145877650,9050,9050,9050,9050,272
|
|
20240508,111900,143416050,9050,9050,9050,9050,5
|
|
20240508,111800,143370800,9050,9040,9050,9040,184
|
|
20240508,111700,141707340,9040,9050,9050,9040,954
|
|
20240508,111600,133082850,9050,9050,9050,9050,0
|
|
20240508,111500,133082850,9050,9060,9060,9050,206
|
|
20240508,111400,131217450,9050,9050,9050,9050,292
|
|
20240508,111300,128574850,9050,9050,9050,9050,125
|
|
20240508,111200,127443600,9050,9050,9050,9050,70
|
|
20240508,111100,126810100,9050,9050,9050,9050,1108
|
|
20240508,111000,116782700,9050,9050,9050,9050,0
|
|
20240508,110900,116782700,9050,9050,9050,9050,0
|
|
20240508,110800,116782700,9050,9050,9050,9050,0
|
|
20240508,110700,116782700,9050,9050,9050,9050,0
|
|
20240508,110600,116782700,9050,9050,9050,9050,0
|
|
20240508,110500,116782700,9050,9050,9050,9050,0
|
|
20240508,110400,116782700,9050,9050,9050,9050,0
|
|
20240508,110300,116782700,9050,9050,9050,9050,217
|
|
20240508,110200,114818850,9050,9050,9050,9050,454
|
|
20240508,110100,110710150,9050,9050,9050,9050,0
|
|
20240508,110000,110710150,9050,9050,9050,9050,366
|
|
20240508,105900,107397850,9050,9040,9050,9040,12
|
|
20240508,105800,107289350,9040,9040,9040,9040,10
|
|
20240508,105700,107198950,9040,9040,9040,9040,0
|
|
20240508,105600,107198950,9040,9040,9040,9040,10
|
|
20240508,105500,107108550,9040,9040,9040,9040,10
|
|
20240508,105400,107018150,9040,9040,9050,9040,204
|
|
20240508,105300,105173980,9050,9040,9050,9040,29
|
|
20240508,105200,104911630,9050,9050,9050,9050,10
|
|
20240508,105100,104821130,9040,9050,9050,9040,15
|
|
20240508,105000,104685480,9050,9050,9050,9050,1860
|
|
20240508,104900,87852480,9050,9050,9050,9050,10
|
|
20240508,104800,87761980,9050,9050,9050,9050,74
|
|
20240508,104700,87092280,9050,9050,9050,9050,0
|
|
20240508,104600,87092280,9050,9040,9050,9040,15
|
|
20240508,104500,86956630,9040,9040,9040,9040,12
|
|
20240508,104400,86848150,9050,9050,9050,9050,3
|
|
20240508,104300,86821000,9040,9040,9040,9040,12
|
|
20240508,104200,86712520,9070,9050,9070,9050,8
|
|
20240508,104100,86640020,9050,9050,9060,9050,10
|
|
20240508,104000,86549510,9050,9050,9050,9050,5
|
|
20240508,103900,86504260,9050,9050,9050,9050,15
|
|
20240508,103800,86368510,9050,9050,9050,9050,463
|
|
20240508,103700,82178360,9050,9050,9050,9050,0
|
|
20240508,103600,82178360,9050,9050,9050,9050,10
|
|
20240508,103500,82087860,9050,9050,9050,9050,210
|
|
20240508,103400,80187360,9050,9070,9070,9050,11
|
|
20240508,103300,80087790,9060,9050,9060,9050,16
|
|
20240508,103200,79942940,9050,9050,9050,9050,9
|
|
20240508,103100,79861490,9070,9060,9070,9060,2
|
|
20240508,103000,79843360,9050,9050,9050,9050,80
|
|
20240508,102900,79119360,9050,9050,9050,9050,10
|
|
20240508,102800,79028860,9050,9050,9050,9050,10
|
|
20240508,102700,78938360,9050,9050,9050,9050,10
|
|
20240508,102600,78847860,9070,9060,9070,9050,796
|
|
20240508,102500,71636190,9060,9060,9060,9060,10
|
|
20240508,102400,71545590,9060,9070,9070,9060,122
|
|
20240508,102300,70439770,9060,9070,9070,9060,1045
|
|
20240508,102200,60962170,9080,9080,9080,9080,0
|
|
20240508,102100,60962170,9080,9080,9080,9080,0
|
|
20240508,102000,60962170,9080,9080,9080,9080,0
|
|
20240508,101900,60962170,9080,9080,9080,9080,10
|
|
20240508,101800,60871370,9080,9080,9080,9080,50
|
|
20240508,101700,60417370,9080,9080,9080,9080,0
|
|
20240508,101600,60417370,9080,9080,9080,9080,0
|
|
20240508,101500,60417370,9080,9080,9080,9080,0
|
|
20240508,101400,60417370,9080,9080,9080,9080,0
|
|
20240508,101300,60417370,9080,9080,9080,9080,5
|
|
20240508,101200,60371970,9080,9080,9080,9080,0
|
|
20240508,101100,60371970,9080,9080,9080,9080,38
|
|
20240508,101000,60026930,9080,9080,9080,9080,0
|
|
20240508,100900,60026930,9080,9080,9080,9080,10
|
|
20240508,100800,59936130,9080,9080,9080,9080,0
|
|
20240508,100700,59936130,9080,9080,9080,9080,3
|
|
20240508,100600,59908890,9080,9080,9080,9080,7
|
|
20240508,100500,59845330,9060,9070,9070,9060,500
|
|
20240508,100400,55315120,9080,9080,9080,9080,8
|
|
20240508,100300,55242480,9090,9090,9090,9090,0
|
|
20240508,100200,55242480,9090,9090,9090,9090,0
|
|
20240508,100100,55242480,9090,9090,9090,9090,0
|
|
20240508,100000,55242480,9090,9090,9090,9090,19
|
|
20240508,095900,55069770,9090,9090,9090,9090,0
|
|
20240508,095800,55069770,9090,9090,9090,9090,0
|
|
20240508,095700,55069770,9090,9090,9090,9090,3
|
|
20240508,095600,55042500,9090,9090,9090,9090,11
|
|
20240508,095500,54942510,9090,9090,9090,9090,0
|
|
20240508,095400,54942510,9090,9090,9090,9090,120
|
|
20240508,095300,53851710,9090,9090,9090,9090,0
|
|
20240508,095200,53851710,9090,9090,9090,9090,10
|
|
20240508,095100,53760810,9090,9090,9090,9090,32
|
|
20240508,095000,53469930,9090,9090,9090,9090,0
|
|
20240508,094900,53469930,9090,9090,9090,9090,0
|
|
20240508,094800,53469930,9090,9090,9090,9090,0
|
|
20240508,094700,53469930,9090,9070,9090,9070,99
|
|
20240508,094600,52571980,9070,9070,9070,9070,52
|
|
20240508,094500,52100340,9070,9070,9070,9070,251
|
|
20240508,094400,49823770,9080,9080,9080,9080,10
|
|
20240508,094300,49732970,9090,9100,9100,9080,273
|
|
20240508,094200,47253010,9080,9100,9100,9080,2
|
|
20240508,094100,47234830,9080,9080,9080,9080,19
|
|
20240508,094000,47062310,9080,9080,9080,9070,1533
|
|
20240508,093900,33150190,9100,9100,9100,9100,38
|
|
20240508,093800,32804390,9080,9080,9080,9080,0
|
|
20240508,093700,32804390,9080,9100,9100,9080,73
|
|
20240508,093600,32141250,9100,9090,9100,9090,189
|
|
20240508,093500,30421650,9100,9100,9100,9100,0
|
|
20240508,093400,30421650,9100,9100,9100,9100,0
|
|
20240508,093300,30421650,9100,9100,9100,9100,0
|
|
20240508,093200,30421650,9100,9100,9100,9100,0
|
|
20240508,093100,30421650,9100,9100,9100,9100,0
|
|
20240508,093000,30421650,9100,9100,9100,9100,0
|
|
20240508,092900,30421650,9100,9100,9100,9100,0
|
|
20240508,092800,30421650,9100,9100,9100,9100,10
|
|
20240508,092700,30330650,9100,9100,9100,9100,0
|
|
20240508,092600,30330650,9100,9100,9100,9100,0
|
|
20240508,092500,30330650,9100,9100,9100,9100,15
|
|
20240508,092400,30194150,9100,9100,9100,9100,900
|
|
20240508,092300,22004150,9100,9100,9100,9100,0
|
|
20240508,092200,22004150,9100,9100,9100,9100,1
|
|
20240508,092100,21995050,9100,9080,9100,9080,17
|
|
20240508,092000,21840630,9080,9080,9080,9080,86
|
|
20240508,091900,21059750,9100,9080,9100,9080,670
|
|
20240508,091800,14976130,9080,9080,9080,9080,2
|
|
20240508,091700,14957970,9080,9080,9080,9080,0
|
|
20240508,091600,14957970,9080,9080,9080,9080,0
|
|
20240508,091500,14957970,9080,9090,9100,9080,148
|
|
20240508,091400,13613100,9100,9100,9100,9100,0
|
|
20240508,091300,13613100,9100,9100,9100,9090,65
|
|
20240508,091200,13021720,9100,9100,9100,9100,0
|
|
20240508,091100,13021720,9100,9100,9100,9100,0
|
|
20240508,091000,13021720,9100,9100,9100,9100,1
|
|
20240508,090900,13012620,9100,9100,9100,9100,350
|
|
20240508,090800,9827620,9100,9100,9100,9100,200
|
|
20240508,090700,8007620,9060,9060,9060,9060,0
|
|
20240508,090600,8007620,9060,9060,9060,9060,0
|
|
20240508,090500,8007620,9060,9060,9060,9060,0
|
|
20240508,090400,8007620,9060,9060,9060,9060,0
|
|
20240508,090300,8007620,9060,9060,9060,9060,0
|
|
20240508,090200,8007620,9060,9060,9060,9060,0
|
|
20240508,090100,8007620,9060,9080,9080,9060,50
|
|
20240508,090000,7554580,9150,9050,9160,9050,833
|