700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,203700,621241030,9000,9000,9000,9000,493
|
|
20240509,203600,621241030,9000,9000,9000,9000,0
|
|
20240509,203500,621241030,9000,9000,9000,9000,0
|
|
20240509,203400,621241030,9000,9000,9000,9000,0
|
|
20240509,203300,621241030,9000,9000,9000,9000,0
|
|
20240509,203200,621241030,9000,9000,9000,9000,0
|
|
20240509,203100,621241030,9000,9000,9000,9000,0
|
|
20240509,203000,621241030,9000,9000,9000,9000,0
|
|
20240509,202900,621241030,9000,9000,9000,9000,0
|
|
20240509,202800,621241030,9000,9000,9000,9000,0
|
|
20240509,202700,621241030,9000,9000,9000,9000,0
|
|
20240509,202600,621241030,9000,9000,9000,9000,0
|
|
20240509,202500,621241030,9000,9000,9000,9000,0
|
|
20240509,202400,621241030,9000,9000,9000,9000,0
|
|
20240509,202300,621241030,9000,9000,9000,9000,0
|
|
20240509,202200,621241030,9000,9000,9000,9000,0
|
|
20240509,202100,621241030,9000,9000,9000,9000,0
|
|
20240509,202000,621241030,9000,9000,9000,9000,0
|
|
20240509,201900,621241030,9000,9000,9000,9000,0
|
|
20240509,201800,621241030,9000,9000,9000,9000,0
|
|
20240509,201700,621241030,9000,9000,9000,9000,0
|
|
20240509,201600,621241030,9000,9000,9000,9000,0
|
|
20240509,201500,621241030,9000,9000,9000,9000,0
|
|
20240509,201400,621241030,9000,9000,9000,9000,0
|
|
20240509,201300,621241030,9000,9000,9000,9000,0
|
|
20240509,201200,621241030,9000,9000,9000,9000,0
|
|
20240509,201100,621241030,9000,9000,9000,9000,0
|
|
20240509,201000,621241030,9000,9000,9000,9000,0
|
|
20240509,200900,621241030,9000,9000,9000,9000,0
|
|
20240509,200800,621241030,9000,9000,9000,9000,0
|
|
20240509,200700,621241030,9000,9000,9000,9000,493
|
|
20240509,200600,621241030,9000,9000,9000,9000,0
|
|
20240509,200500,621241030,9000,9000,9000,9000,0
|
|
20240509,200400,621241030,9000,9000,9000,9000,0
|
|
20240509,200300,621241030,9000,9000,9000,9000,0
|
|
20240509,200200,621241030,9000,9000,9000,9000,0
|
|
20240509,200100,621241030,9000,9000,9000,9000,0
|
|
20240509,200000,621241030,9000,9000,9000,9000,0
|
|
20240509,195900,621241030,9000,9000,9000,9000,0
|
|
20240509,195800,621241030,9000,9000,9000,9000,0
|
|
20240509,195700,621241030,9000,9000,9000,9000,0
|
|
20240509,195600,621241030,9000,9000,9000,9000,0
|
|
20240509,195500,621241030,9000,9000,9000,9000,0
|
|
20240509,195400,621241030,9000,9000,9000,9000,0
|
|
20240509,195300,621241030,9000,9000,9000,9000,0
|
|
20240509,195200,621241030,9000,9000,9000,9000,0
|
|
20240509,195100,621241030,9000,9000,9000,9000,0
|
|
20240509,195000,621241030,9000,9000,9000,9000,0
|
|
20240509,194900,621241030,9000,9000,9000,9000,0
|
|
20240509,194800,621241030,9000,9000,9000,9000,0
|
|
20240509,194700,621241030,9000,9000,9000,9000,0
|
|
20240509,194600,621241030,9000,9000,9000,9000,0
|
|
20240509,194500,621241030,9000,9000,9000,9000,0
|
|
20240509,194400,621241030,9000,9000,9000,9000,0
|
|
20240509,194300,621241030,9000,9000,9000,9000,0
|
|
20240509,194200,621241030,9000,9000,9000,9000,0
|
|
20240509,194100,621241030,9000,9000,9000,9000,0
|
|
20240509,194000,621241030,9000,9000,9000,9000,0
|
|
20240509,193900,621241030,9000,9000,9000,9000,0
|
|
20240509,193800,621241030,9000,9000,9000,9000,0
|
|
20240509,193700,621241030,9000,9000,9000,9000,493
|
|
20240509,193600,621241030,9000,9000,9000,9000,0
|
|
20240509,193500,621241030,9000,9000,9000,9000,0
|
|
20240509,193400,621241030,9000,9000,9000,9000,0
|
|
20240509,193300,621241030,9000,9000,9000,9000,0
|
|
20240509,193200,621241030,9000,9000,9000,9000,0
|
|
20240509,193100,621241030,9000,9000,9000,9000,0
|
|
20240509,193000,621241030,9000,9000,9000,9000,0
|
|
20240509,192900,621241030,9000,9000,9000,9000,0
|
|
20240509,192800,621241030,9000,9000,9000,9000,0
|
|
20240509,192700,621241030,9000,9000,9000,9000,0
|
|
20240509,192600,621241030,9000,9000,9000,9000,0
|
|
20240509,192500,621241030,9000,9000,9000,9000,0
|
|
20240509,192400,621241030,9000,9000,9000,9000,0
|
|
20240509,192300,621241030,9000,9000,9000,9000,0
|
|
20240509,192200,621241030,9000,9000,9000,9000,0
|
|
20240509,192100,621241030,9000,9000,9000,9000,0
|
|
20240509,192000,621241030,9000,9000,9000,9000,0
|
|
20240509,191900,621241030,9000,9000,9000,9000,0
|
|
20240509,191800,621241030,9000,9000,9000,9000,0
|
|
20240509,191700,621241030,9000,9000,9000,9000,0
|
|
20240509,191600,621241030,9000,9000,9000,9000,0
|
|
20240509,191500,621241030,9000,9000,9000,9000,0
|
|
20240509,191400,621241030,9000,9000,9000,9000,0
|
|
20240509,191300,621241030,9000,9000,9000,9000,0
|
|
20240509,191200,621241030,9000,9000,9000,9000,0
|
|
20240509,191100,621241030,9000,9000,9000,9000,0
|
|
20240509,191000,621241030,9000,9000,9000,9000,0
|
|
20240509,190900,621241030,9000,9000,9000,9000,0
|
|
20240509,190800,621241030,9000,9000,9000,9000,0
|
|
20240509,190700,621241030,9000,9000,9000,9000,493
|
|
20240509,190600,621241030,9000,9000,9000,9000,0
|
|
20240509,190500,621241030,9000,9000,9000,9000,0
|
|
20240509,190400,621241030,9000,9000,9000,9000,0
|
|
20240509,190300,621241030,9000,9000,9000,9000,0
|
|
20240509,190200,621241030,9000,9000,9000,9000,0
|
|
20240509,190100,621241030,9000,9000,9000,9000,0
|
|
20240509,190000,621241030,9000,9000,9000,9000,0
|
|
20240509,185900,621241030,9000,9000,9000,9000,0
|
|
20240509,185800,621241030,9000,9000,9000,9000,0
|
|
20240509,185700,621241030,9000,9000,9000,9000,0
|
|
20240509,185600,621241030,9000,9000,9000,9000,0
|
|
20240509,185500,621241030,9000,9000,9000,9000,0
|
|
20240509,185400,621241030,9000,9000,9000,9000,0
|
|
20240509,185300,621241030,9000,9000,9000,9000,0
|
|
20240509,185200,621241030,9000,9000,9000,9000,0
|
|
20240509,185100,621241030,9000,9000,9000,9000,0
|
|
20240509,185000,621241030,9000,9000,9000,9000,0
|
|
20240509,184900,621241030,9000,9000,9000,9000,0
|
|
20240509,184800,621241030,9000,9000,9000,9000,0
|
|
20240509,184700,621241030,9000,9000,9000,9000,0
|
|
20240509,184600,621241030,9000,9000,9000,9000,0
|
|
20240509,184500,621241030,9000,9000,9000,9000,0
|
|
20240509,184400,621241030,9000,9000,9000,9000,0
|
|
20240509,184300,621241030,9000,9000,9000,9000,0
|
|
20240509,184200,621241030,9000,9000,9000,9000,0
|
|
20240509,184100,621241030,9000,9000,9000,9000,0
|
|
20240509,184000,621241030,9000,9000,9000,9000,0
|
|
20240509,183900,621241030,9000,9000,9000,9000,0
|
|
20240509,183800,621241030,9000,9000,9000,9000,0
|
|
20240509,183700,621241030,9000,9000,9000,9000,493
|
|
20240509,183600,621241030,9000,9000,9000,9000,0
|
|
20240509,183500,621241030,9000,9000,9000,9000,0
|
|
20240509,183400,621241030,9000,9000,9000,9000,0
|
|
20240509,183300,621241030,9000,9000,9000,9000,0
|
|
20240509,183200,621241030,9000,9000,9000,9000,0
|
|
20240509,183100,621241030,9000,9000,9000,9000,0
|
|
20240509,183000,621241030,9000,9000,9000,9000,0
|
|
20240509,182900,621241030,9000,9000,9000,9000,0
|
|
20240509,182800,621241030,9000,9000,9000,9000,0
|
|
20240509,182700,621241030,9000,9000,9000,9000,0
|
|
20240509,182600,621241030,9000,9000,9000,9000,0
|
|
20240509,182500,621241030,9000,9000,9000,9000,0
|
|
20240509,182400,621241030,9000,9000,9000,9000,0
|
|
20240509,182300,621241030,9000,9000,9000,9000,0
|
|
20240509,182200,621241030,9000,9000,9000,9000,0
|
|
20240509,182100,621241030,9000,9000,9000,9000,0
|
|
20240509,182000,621241030,9000,9000,9000,9000,0
|
|
20240509,181900,621241030,9000,9000,9000,9000,0
|
|
20240509,181800,621241030,9000,9000,9000,9000,0
|
|
20240509,181700,621241030,9000,9000,9000,9000,0
|
|
20240509,181600,621241030,9000,9000,9000,9000,0
|
|
20240509,181500,621241030,9000,9000,9000,9000,0
|
|
20240509,181400,621241030,9000,9000,9000,9000,0
|
|
20240509,181300,621241030,9000,9000,9000,9000,0
|
|
20240509,181200,621241030,9000,9000,9000,9000,0
|
|
20240509,181100,621241030,9000,9000,9000,9000,0
|
|
20240509,181000,621241030,9000,9000,9000,9000,0
|
|
20240509,180900,621241030,9000,9000,9000,9000,0
|
|
20240509,180800,621241030,9000,9000,9000,9000,0
|
|
20240509,180700,621241030,9000,9000,9000,9000,493
|
|
20240509,180600,621241030,9000,9000,9000,9000,0
|
|
20240509,180500,621241030,9000,9000,9000,9000,0
|
|
20240509,180400,621241030,9000,9000,9000,9000,0
|
|
20240509,180300,621241030,9000,9000,9000,9000,0
|
|
20240509,180200,621241030,9000,9000,9000,9000,0
|
|
20240509,180100,621241030,9000,9000,9000,9000,0
|
|
20240509,180000,621241030,9000,9000,9000,9000,0
|
|
20240509,175900,621241030,9000,9000,9000,9000,0
|
|
20240509,175800,621241030,9000,9000,9000,9000,0
|
|
20240509,175700,621241030,9000,9000,9000,9000,0
|
|
20240509,175600,621241030,9000,9000,9000,9000,0
|
|
20240509,175500,621241030,9000,9000,9000,9000,0
|
|
20240509,175400,621241030,9000,9000,9000,9000,0
|
|
20240509,175300,621241030,9000,9000,9000,9000,0
|
|
20240509,175200,621241030,9000,9000,9000,9000,0
|
|
20240509,175100,621241030,9000,9000,9000,9000,0
|
|
20240509,175000,621241030,9000,9000,9000,9000,0
|
|
20240509,174900,621241030,9000,9000,9000,9000,0
|
|
20240509,174800,621241030,9000,9000,9000,9000,0
|
|
20240509,174700,621241030,9000,9000,9000,9000,0
|
|
20240509,174600,621241030,9000,9000,9000,9000,0
|
|
20240509,174500,621241030,9000,9000,9000,9000,0
|
|
20240509,174400,621241030,9000,9000,9000,9000,0
|
|
20240509,174300,621241030,9000,9000,9000,9000,0
|
|
20240509,174200,621241030,9000,9000,9000,9000,0
|
|
20240509,174100,621241030,9000,9000,9000,9000,0
|
|
20240509,174000,621241030,9000,9000,9000,9000,0
|
|
20240509,173900,621241030,9000,9000,9000,9000,0
|
|
20240509,173800,621241030,9000,9000,9000,9000,0
|
|
20240509,173700,621241030,9000,9000,9000,9000,493
|
|
20240509,173600,621241030,9000,9000,9000,9000,0
|
|
20240509,173500,621241030,9000,9000,9000,9000,0
|
|
20240509,173400,621241030,9000,9000,9000,9000,0
|
|
20240509,173300,621241030,9000,9000,9000,9000,0
|
|
20240509,173200,621241030,9000,9000,9000,9000,0
|
|
20240509,173100,621241030,9000,9000,9000,9000,0
|
|
20240509,173000,621241030,9000,9000,9000,9000,0
|
|
20240509,172900,621241030,9000,9000,9000,9000,0
|
|
20240509,172800,621241030,9000,9000,9000,9000,0
|
|
20240509,172700,621241030,9000,9000,9000,9000,0
|
|
20240509,172600,621241030,9000,9000,9000,9000,0
|
|
20240509,172500,621241030,9000,9000,9000,9000,0
|
|
20240509,172400,621241030,9000,9000,9000,9000,0
|
|
20240509,172300,621241030,9000,9000,9000,9000,0
|
|
20240509,172200,621241030,9000,9000,9000,9000,0
|
|
20240509,172100,621241030,9000,9000,9000,9000,0
|
|
20240509,172000,621241030,9000,9000,9000,9000,0
|
|
20240509,171900,621241030,9000,9000,9000,9000,0
|
|
20240509,171800,621241030,9000,9000,9000,9000,0
|
|
20240509,171700,621241030,9000,9000,9000,9000,0
|
|
20240509,171600,621241030,9000,9000,9000,9000,0
|
|
20240509,171500,621241030,9000,9000,9000,9000,0
|
|
20240509,171400,621241030,9000,9000,9000,9000,0
|
|
20240509,171300,621241030,9000,9000,9000,9000,0
|
|
20240509,171200,621241030,9000,9000,9000,9000,0
|
|
20240509,171100,621241030,9000,9000,9000,9000,0
|
|
20240509,171000,621241030,9000,9000,9000,9000,0
|
|
20240509,170900,621241030,9000,9000,9000,9000,0
|
|
20240509,170800,621241030,9000,9000,9000,9000,0
|
|
20240509,170700,621241030,9000,9000,9000,9000,493
|
|
20240509,170600,621241030,9000,9000,9000,9000,0
|
|
20240509,170500,621241030,9000,9000,9000,9000,0
|
|
20240509,170400,621241030,9000,9000,9000,9000,0
|
|
20240509,170300,621241030,9000,9000,9000,9000,0
|
|
20240509,170200,621241030,9000,9000,9000,9000,0
|
|
20240509,170100,621241030,9000,9000,9000,9000,0
|
|
20240509,170000,621241030,9000,9000,9000,9000,0
|
|
20240509,165900,621241030,9000,9000,9000,9000,0
|
|
20240509,165800,621241030,9000,9000,9000,9000,0
|
|
20240509,165700,621241030,9000,9000,9000,9000,0
|
|
20240509,165600,621241030,9000,9000,9000,9000,0
|
|
20240509,165500,621241030,9000,9000,9000,9000,0
|
|
20240509,165400,621241030,9000,9000,9000,9000,0
|
|
20240509,165300,621241030,9000,9000,9000,9000,0
|
|
20240509,165200,621241030,9000,9000,9000,9000,0
|
|
20240509,165100,621241030,9000,9000,9000,9000,0
|
|
20240509,165000,621241030,9000,9000,9000,9000,0
|
|
20240509,164900,621241030,9000,9000,9000,9000,0
|
|
20240509,164800,621241030,9000,9000,9000,9000,0
|
|
20240509,164700,621241030,9000,9000,9000,9000,0
|
|
20240509,164600,621241030,9000,9000,9000,9000,0
|
|
20240509,164500,621241030,9000,9000,9000,9000,0
|
|
20240509,164400,621241030,9000,9000,9000,9000,0
|
|
20240509,164300,621241030,9000,9000,9000,9000,0
|
|
20240509,164200,621241030,9000,9000,9000,9000,0
|
|
20240509,164100,621241030,9000,9000,9000,9000,0
|
|
20240509,164000,621241030,9000,9000,9000,9000,0
|
|
20240509,163900,621241030,9000,9000,9000,9000,0
|
|
20240509,163800,621241030,9000,9000,9000,9000,0
|
|
20240509,163700,621241030,9000,9000,9000,9000,493
|
|
20240509,163600,621241030,9000,9000,9000,9000,0
|
|
20240509,163500,621241030,9000,9000,9000,9000,0
|
|
20240509,163400,621241030,9000,9000,9000,9000,0
|
|
20240509,163300,621241030,9000,9000,9000,9000,0
|
|
20240509,163200,621241030,9000,9000,9000,9000,0
|
|
20240509,163100,621241030,9000,9000,9000,9000,0
|
|
20240509,163000,621241030,9000,9000,9000,9000,0
|
|
20240509,162900,621241030,9000,9000,9000,9000,0
|
|
20240509,162800,621241030,9000,9000,9000,9000,0
|
|
20240509,162700,621241030,9000,9000,9000,9000,0
|
|
20240509,162600,621241030,9000,9000,9000,9000,0
|
|
20240509,162500,621241030,9000,9000,9000,9000,0
|
|
20240509,162400,621241030,9000,9000,9000,9000,0
|
|
20240509,162300,621241030,9000,9000,9000,9000,0
|
|
20240509,162200,621241030,9000,9000,9000,9000,0
|
|
20240509,162100,621241030,9000,9000,9000,9000,0
|
|
20240509,162000,621241030,9000,9000,9000,9000,0
|
|
20240509,161900,621241030,9000,9000,9000,9000,0
|
|
20240509,161800,621241030,9000,9000,9000,9000,0
|
|
20240509,161700,621241030,9000,9000,9000,9000,0
|
|
20240509,161600,621241030,9000,9000,9000,9000,0
|
|
20240509,161500,621241030,9000,9000,9000,9000,0
|
|
20240509,161400,621241030,9000,9000,9000,9000,0
|
|
20240509,161300,621241030,9000,9000,9000,9000,0
|
|
20240509,161200,621241030,9000,9000,9000,9000,0
|
|
20240509,161100,621241030,9000,9000,9000,9000,0
|
|
20240509,161000,621241030,9000,9000,9000,9000,0
|
|
20240509,160900,621241030,9000,9000,9000,9000,0
|
|
20240509,160800,621241030,9000,9000,9000,9000,0
|
|
20240509,160700,621241030,9000,9000,9000,9000,493
|
|
20240509,160600,621241030,9000,9000,9000,9000,0
|
|
20240509,160500,621241030,9000,9000,9000,9000,0
|
|
20240509,160400,621241030,9000,9000,9000,9000,0
|
|
20240509,160300,621241030,9000,9000,9000,9000,0
|
|
20240509,160200,621241030,9000,9000,9000,9000,0
|
|
20240509,160100,621241030,9000,9000,9000,9000,0
|
|
20240509,160000,621241030,9000,9000,9000,9000,0
|
|
20240509,155900,621241030,9000,9000,9000,9000,0
|
|
20240509,155800,621241030,9000,9000,9000,9000,0
|
|
20240509,155700,621241030,9000,9000,9000,9000,0
|
|
20240509,155600,621241030,9000,9000,9000,9000,0
|
|
20240509,155500,621241030,9000,9000,9000,9000,0
|
|
20240509,155400,621241030,9000,9000,9000,9000,0
|
|
20240509,155300,621241030,9000,9000,9000,9000,0
|
|
20240509,155200,621241030,9000,9000,9000,9000,0
|
|
20240509,155100,621241030,9000,9000,9000,9000,0
|
|
20240509,155000,621241030,9000,9000,9000,9000,0
|
|
20240509,154900,621241030,9000,9000,9000,9000,0
|
|
20240509,154800,621241030,9000,9000,9000,9000,0
|
|
20240509,154700,621241030,9000,9000,9000,9000,0
|
|
20240509,154600,621241030,9000,9000,9000,9000,0
|
|
20240509,154500,621241030,9000,9000,9000,9000,0
|
|
20240509,154400,621241030,9000,9000,9000,9000,0
|
|
20240509,154300,621241030,9000,9000,9000,9000,0
|
|
20240509,154200,621241030,9000,9000,9000,9000,0
|
|
20240509,154100,621241030,9000,9000,9000,9000,0
|
|
20240509,154000,621241030,9000,9000,9000,9000,0
|
|
20240509,153900,621241030,9000,9000,9000,9000,0
|
|
20240509,153800,621241030,9000,9000,9000,9000,0
|
|
20240509,153700,621241030,9000,9000,9000,9000,493
|
|
20240509,153600,621241030,9000,9000,9000,9000,0
|
|
20240509,153500,621241030,9000,9000,9000,9000,0
|
|
20240509,153400,621241030,9000,9000,9000,9000,0
|
|
20240509,153300,621241030,9000,9000,9000,9000,0
|
|
20240509,153200,621241030,9000,9000,9000,9000,0
|
|
20240509,153100,621241030,9000,9000,9000,9000,0
|
|
20240509,153000,621241030,9000,9000,9000,9000,493
|
|
20240509,152900,616804030,8980,8980,8980,8980,0
|
|
20240509,152800,616804030,8980,8980,8980,8980,0
|
|
20240509,152700,616804030,8980,8980,8980,8980,0
|
|
20240509,152600,616804030,8980,8980,8980,8980,0
|
|
20240509,152500,616804030,8980,8980,8980,8980,0
|
|
20240509,152400,616804030,8980,8980,8980,8980,0
|
|
20240509,152300,616804030,8980,8980,8980,8980,0
|
|
20240509,152200,616804030,8980,8980,8980,8980,0
|
|
20240509,152100,616804030,8980,8980,8980,8980,0
|
|
20240509,152000,616804030,8980,8980,8980,8980,0
|
|
20240509,151900,616804030,8980,8990,8990,8980,102
|
|
20240509,151800,615887890,8980,8980,8980,8980,0
|
|
20240509,151700,615887890,8980,8980,8990,8980,213
|
|
20240509,151600,613974580,8970,8980,8980,8970,500
|
|
20240509,151500,609489110,8990,8990,8990,8990,5
|
|
20240509,151400,609444160,8990,8990,8990,8990,1434
|
|
20240509,151300,596552500,8990,8990,8990,8990,10
|
|
20240509,151200,596462600,8980,8980,8980,8980,559
|
|
20240509,151100,591442780,8980,8980,8980,8980,463
|
|
20240509,151000,587285040,8970,8970,8970,8970,5
|
|
20240509,150900,587240190,8980,8980,8990,8980,712
|
|
20240509,150800,580846330,8980,8980,8980,8980,606
|
|
20240509,150700,575404450,8980,9000,9000,8980,4218
|
|
20240509,150600,537510980,9000,9000,9000,9000,224
|
|
20240509,150500,535494980,9000,9000,9000,9000,5
|
|
20240509,150400,535449980,9000,8990,9000,8990,21
|
|
20240509,150300,535261090,9000,8990,9000,8990,93
|
|
20240509,150200,534424180,8990,8990,8990,8990,0
|
|
20240509,150100,534424180,8990,8990,8990,8990,0
|
|
20240509,150000,534424180,8990,8990,8990,8990,0
|
|
20240509,145900,534424180,8990,8990,8990,8990,4
|
|
20240509,145800,534388220,8990,8990,8990,8990,7
|
|
20240509,145700,534325290,8990,8990,8990,8990,0
|
|
20240509,145600,534325290,8990,8990,8990,8990,8
|
|
20240509,145500,534253370,8990,8990,8990,8990,287
|
|
20240509,145400,531673240,8990,8990,8990,8990,2
|
|
20240509,145300,531655260,8990,8990,8990,8990,342
|
|
20240509,145200,528580680,8990,8990,8990,8990,31
|
|
20240509,145100,528301990,9000,8990,9000,8990,115
|
|
20240509,145000,527267010,8990,8990,8990,8990,132
|
|
20240509,144900,526080330,8990,8990,8990,8980,14
|
|
20240509,144800,525954500,8990,8990,8990,8990,0
|
|
20240509,144700,525954500,8990,8990,8990,8990,126
|
|
20240509,144600,524821760,8990,8990,8990,8990,0
|
|
20240509,144500,524821760,8990,8990,8990,8990,116
|
|
20240509,144400,523778920,8990,8990,8990,8990,21
|
|
20240509,144300,523590130,9000,9000,9000,9000,500
|
|
20240509,144200,519090130,9000,8990,9000,8980,277
|
|
20240509,144100,516598780,8990,8990,8990,8990,151
|
|
20240509,144000,515241290,9000,9000,9000,9000,113
|
|
20240509,143900,514224290,9000,9000,9000,9000,1089
|
|
20240509,143800,504423290,8990,8990,8990,8990,0
|
|
20240509,143700,504423290,8990,8990,8990,8990,0
|
|
20240509,143600,504423290,8990,8990,8990,8980,640
|
|
20240509,143500,498674690,8990,8990,8990,8990,160
|
|
20240509,143400,497236290,8990,8990,8990,8990,112
|
|
20240509,143300,496229410,8990,8990,8990,8990,1
|
|
20240509,143200,496220420,8990,8990,8990,8990,151
|
|
20240509,143100,494862930,8990,8990,8990,8990,25
|
|
20240509,143000,494638180,8990,8990,8990,8990,930
|
|
20240509,142900,486277480,9000,9000,9000,9000,133
|
|
20240509,142800,485080480,9000,9000,9000,9000,1000
|
|
20240509,142700,476080480,8990,8990,8990,8990,0
|
|
20240509,142600,476080480,8990,8990,8990,8990,0
|
|
20240509,142500,476080480,8990,8990,8990,8990,11
|
|
20240509,142400,475981590,8990,8990,8990,8990,112
|
|
20240509,142300,474974710,8990,8990,8990,8990,167
|
|
20240509,142200,473473380,8990,8990,8990,8990,0
|
|
20240509,142100,473473380,8990,8990,8990,8990,0
|
|
20240509,142000,473473380,8990,8990,8990,8990,923
|
|
20240509,141900,465175610,8990,8990,8990,8990,50
|
|
20240509,141800,464726110,8990,8980,8990,8980,135
|
|
20240509,141700,463512660,8990,8990,8990,8990,1
|
|
20240509,141600,463503670,8990,8990,8990,8990,112
|
|
20240509,141500,462496790,8990,8990,8990,8990,15
|
|
20240509,141400,462361940,8990,8990,8990,8990,0
|
|
20240509,141300,462361940,8990,9000,9000,8990,581
|
|
20240509,141200,457138450,9020,9020,9020,9020,0
|
|
20240509,141100,457138450,9020,9020,9020,9020,112
|
|
20240509,141000,456128210,9020,9020,9020,9020,5
|
|
20240509,140900,456083110,8990,8990,8990,8990,0
|
|
20240509,140800,456083110,8990,8990,8990,8990,3
|
|
20240509,140700,456056140,8990,8990,8990,8990,0
|
|
20240509,140600,456056140,8990,9000,9000,8990,1000
|
|
20240509,140500,447062730,9020,9020,9020,9020,113
|
|
20240509,140400,446043470,9020,9020,9020,9020,1
|
|
20240509,140300,446034450,9020,9020,9020,9020,112
|
|
20240509,140200,445024210,9020,9020,9020,9020,9
|
|
20240509,140100,444943030,9030,9030,9030,9030,0
|
|
20240509,140000,444943030,9030,9030,9030,9030,112
|
|
20240509,135900,443931670,9040,9040,9040,9040,0
|
|
20240509,135800,443931670,9040,9040,9040,9040,0
|
|
20240509,135700,443931670,9040,9040,9040,9040,113
|
|
20240509,135600,442910150,9030,9030,9030,9030,0
|
|
20240509,135500,442910150,9030,9030,9030,9030,113
|
|
20240509,135400,441889760,9030,9030,9030,9030,0
|
|
20240509,135300,441889760,9030,9030,9030,9030,0
|
|
20240509,135200,441889760,9030,9030,9030,9030,225
|
|
20240509,135100,439858010,9030,9030,9030,9030,0
|
|
20240509,135000,439858010,9030,9030,9030,9030,0
|
|
20240509,134900,439858010,9030,9030,9030,9030,112
|
|
20240509,134800,438846650,9030,9030,9030,9030,1
|
|
20240509,134700,438837620,9020,9020,9020,9020,112
|
|
20240509,134600,437827380,9020,9020,9020,9020,0
|
|
20240509,134500,437827380,9020,9020,9020,9020,0
|
|
20240509,134400,437827380,9020,9000,9020,9000,113
|
|
20240509,134300,436808140,9020,9020,9020,9020,0
|
|
20240509,134200,436808140,9020,9020,9020,9020,112
|
|
20240509,134100,435797900,9020,9020,9020,9020,0
|
|
20240509,134000,435797900,9020,9020,9020,9020,25
|
|
20240509,133900,435572400,9020,9020,9020,9020,113
|
|
20240509,133800,434553140,8990,8990,8990,8990,0
|
|
20240509,133700,434553140,8990,8990,8990,8990,0
|
|
20240509,133600,434553140,8990,8990,8990,8990,0
|
|
20240509,133500,434553140,8990,9000,9000,8990,292
|
|
20240509,133400,431927580,9010,9010,9010,9010,113
|
|
20240509,133300,430909450,9010,9010,9010,9010,340
|
|
20240509,133200,427846050,9020,9020,9020,9020,0
|
|
20240509,133100,427846050,9020,9020,9020,9020,112
|
|
20240509,133000,426835810,9020,9020,9020,9020,1
|
|
20240509,132900,426826790,9010,9010,9010,9010,1
|
|
20240509,132800,426817780,9020,9020,9020,9020,112
|
|
20240509,132700,425807540,9020,9020,9020,9020,0
|
|
20240509,132600,425807540,9020,9020,9020,9020,112
|
|
20240509,132500,424797300,9020,9020,9020,9020,1
|
|
20240509,132400,424788280,8990,9000,9000,8990,100
|
|
20240509,132300,423889270,9020,9020,9020,9020,112
|
|
20240509,132200,422879030,9020,9020,9020,9020,0
|
|
20240509,132100,422879030,9020,9020,9020,9020,0
|
|
20240509,132000,422879030,9020,9020,9020,9020,114
|
|
20240509,131900,421850750,9010,9010,9010,9010,0
|
|
20240509,131800,421850750,9010,9010,9010,9010,112
|
|
20240509,131700,420841630,9010,9010,9010,9010,11
|
|
20240509,131600,420742520,9000,9000,9000,9000,0
|
|
20240509,131500,420742520,9000,9000,9000,9000,112
|
|
20240509,131400,419734520,9000,9000,9000,9000,111
|
|
20240509,131300,418735520,9000,9000,9000,9000,112
|
|
20240509,131200,417727520,9000,9000,9000,9000,0
|
|
20240509,131100,417727520,9000,9000,9000,9000,0
|
|
20240509,131000,417727520,9000,9000,9000,9000,113
|
|
20240509,130900,416710520,9000,9000,9000,9000,6
|
|
20240509,130800,416656520,9000,9000,9000,9000,183
|
|
20240509,130700,415009520,9000,9000,9000,9000,0
|
|
20240509,130600,415009520,9000,9000,9000,9000,0
|
|
20240509,130500,415009520,9000,9000,9000,9000,217
|
|
20240509,130400,413056520,9000,9020,9020,8990,1375
|
|
20240509,130300,400677980,9040,9040,9040,9040,1
|
|
20240509,130200,400668940,9030,9030,9030,9030,113
|
|
20240509,130100,399648550,9050,9050,9050,9050,0
|
|
20240509,130000,399648550,9050,9050,9050,9050,0
|
|
20240509,125900,399648550,9050,9050,9050,9050,113
|
|
20240509,125800,398625900,9050,9050,9050,9050,0
|
|
20240509,125700,398625900,9050,9050,9050,9050,112
|
|
20240509,125600,397612300,9050,9050,9050,9050,0
|
|
20240509,125500,397612300,9050,9050,9050,9050,0
|
|
20240509,125400,397612300,9050,9050,9050,9050,112
|
|
20240509,125300,396598700,9050,9050,9050,9040,185
|
|
20240509,125200,394925580,9040,9040,9040,9040,0
|
|
20240509,125100,394925580,9040,9040,9040,9040,16
|
|
20240509,125000,394780940,9040,9040,9040,9040,7
|
|
20240509,124900,394717660,9040,9040,9040,9040,90
|
|
20240509,124800,393904060,9040,9040,9040,9040,1
|
|
20240509,124700,393895020,9040,9040,9040,9040,0
|
|
20240509,124600,393895020,9040,9040,9040,9040,267
|
|
20240509,124500,391481340,9040,9040,9040,9040,0
|
|
20240509,124400,391481340,9040,9040,9040,9040,1
|
|
20240509,124300,391472300,9040,9040,9040,9040,60
|
|
20240509,124200,390929900,9040,9040,9040,9040,0
|
|
20240509,124100,390929900,9040,9040,9040,9040,14
|
|
20240509,124000,390803340,9040,9040,9040,9040,1
|
|
20240509,123900,390794300,9050,9040,9050,9030,51
|
|
20240509,123800,390333300,9040,9040,9040,9040,67
|
|
20240509,123700,389727620,9040,9040,9040,9040,0
|
|
20240509,123600,389727620,9040,9040,9040,9040,113
|
|
20240509,123500,388706100,9040,9040,9040,9040,0
|
|
20240509,123400,388706100,9040,9040,9040,9040,113
|
|
20240509,123300,387684580,9040,9040,9040,9040,112
|
|
20240509,123200,386672100,9040,9040,9040,9040,220
|
|
20240509,123100,384683300,9050,9050,9050,9050,1
|
|
20240509,123000,384674250,9040,9040,9040,9040,4
|
|
20240509,122900,384638090,9050,9050,9050,9050,0
|
|
20240509,122800,384638090,9050,9050,9050,9050,1
|
|
20240509,122700,384629040,9040,9040,9040,9040,128
|
|
20240509,122600,383471920,9050,9050,9050,9050,10
|
|
20240509,122500,383381420,9050,9050,9050,9050,78
|
|
20240509,122400,382675520,9040,9040,9040,9040,0
|
|
20240509,122300,382675520,9040,9040,9040,9040,0
|
|
20240509,122200,382675520,9040,9040,9040,9040,136
|
|
20240509,122100,381446080,9040,9040,9040,9040,0
|
|
20240509,122000,381446080,9040,9040,9040,9040,186
|
|
20240509,121900,379764640,9040,9040,9040,9040,0
|
|
20240509,121800,379764640,9040,9040,9040,9040,0
|
|
20240509,121700,379764640,9040,9040,9040,9040,142
|
|
20240509,121600,378480960,9040,9040,9040,9040,0
|
|
20240509,121500,378480960,9040,9020,9040,9020,44
|
|
20240509,121400,378083590,9020,9020,9020,9020,0
|
|
20240509,121300,378083590,9020,9020,9020,9020,10
|
|
20240509,121200,377993390,9010,9010,9010,9010,38
|
|
20240509,121100,377651010,9010,9010,9010,9010,0
|
|
20240509,121000,377651010,9010,9000,9010,9000,234
|
|
20240509,120900,375545000,8980,9010,9010,8980,1268
|
|
20240509,120800,364149500,9020,9040,9040,9000,2001
|
|
20240509,120700,346096640,9050,9050,9050,9050,112
|
|
20240509,120600,345083040,9050,9050,9050,9050,0
|
|
20240509,120500,345083040,9050,9050,9050,9050,0
|
|
20240509,120400,345083040,9050,9050,9050,9050,113
|
|
20240509,120300,344060390,9050,9050,9050,9050,0
|
|
20240509,120200,344060390,9050,9060,9060,9050,19
|
|
20240509,120100,343888420,9050,9050,9050,9050,95
|
|
20240509,120000,343028670,9050,9050,9050,9050,0
|
|
20240509,115900,343028670,9050,9060,9060,9050,121
|
|
20240509,115800,341933560,9050,9050,9050,9050,0
|
|
20240509,115700,341933560,9050,9050,9050,9050,0
|
|
20240509,115600,341933560,9050,9050,9050,9050,218
|
|
20240509,115500,339960660,9050,9050,9050,9050,0
|
|
20240509,115400,339960660,9050,9050,9050,9050,92
|
|
20240509,115300,339128060,9050,9060,9060,9050,302
|
|
20240509,115200,336392150,9060,9060,9060,9060,0
|
|
20240509,115100,336392150,9060,9050,9060,9050,26
|
|
20240509,115000,336156840,9050,9050,9050,9050,0
|
|
20240509,114900,336156840,9050,9050,9050,9050,1
|
|
20240509,114800,336147790,9040,9040,9040,9040,31
|
|
20240509,114700,335867550,9030,9030,9030,9030,42
|
|
20240509,114600,335488290,9030,9030,9030,9030,233
|
|
20240509,114500,333384300,9030,9030,9030,9030,0
|
|
20240509,114400,333384300,9030,9030,9030,9030,0
|
|
20240509,114300,333384300,9030,9030,9030,9030,0
|
|
20240509,114200,333384300,9030,9020,9030,9020,81
|
|
20240509,114100,332652880,9020,9020,9020,9020,33
|
|
20240509,114000,332355220,9000,9000,9000,9000,0
|
|
20240509,113900,332355220,9000,9010,9010,9000,156
|
|
20240509,113800,330951110,9020,9020,9020,9020,223
|
|
20240509,113700,328939650,9000,9050,9050,9000,1011
|
|
20240509,113600,319815610,9070,9070,9070,9070,22
|
|
20240509,113500,319616070,9070,9050,9070,9050,3
|
|
20240509,113400,319588900,9070,9070,9070,9070,46
|
|
20240509,113300,319171680,9070,9070,9070,9070,0
|
|
20240509,113200,319171680,9070,9070,9070,9070,223
|
|
20240509,113100,317149070,9070,9070,9070,9070,1
|
|
20240509,113000,317140000,9060,9060,9060,9060,114
|
|
20240509,112900,316107160,9060,9060,9060,9060,0
|
|
20240509,112800,316107160,9060,9050,9060,9050,293
|
|
20240509,112700,313455420,9050,9050,9050,9050,225
|
|
20240509,112600,311419170,9050,9050,9050,9050,4
|
|
20240509,112500,311382970,9050,9050,9050,9050,1
|
|
20240509,112400,311373920,9040,9040,9040,9040,1
|
|
20240509,112300,311364880,9040,9050,9050,9040,61
|
|
20240509,112200,310813180,9050,9040,9050,9040,56
|
|
20240509,112100,310306930,9040,9040,9040,9040,2
|
|
20240509,112000,310288850,9040,9040,9040,9040,0
|
|
20240509,111900,310288850,9040,9040,9040,9040,51
|
|
20240509,111800,309827810,9030,9030,9030,9030,0
|
|
20240509,111700,309827810,9030,9030,9030,9030,71
|
|
20240509,111600,309186680,9030,9030,9030,9030,41
|
|
20240509,111500,308816450,9030,9030,9030,9030,1
|
|
20240509,111400,308807420,9020,9020,9020,9020,112
|
|
20240509,111300,307797180,9020,9020,9020,9020,1
|
|
20240509,111200,307788160,9010,9010,9010,9010,0
|
|
20240509,111100,307788160,9010,9000,9010,9000,61
|
|
20240509,111000,307238700,9010,9010,9010,9010,0
|
|
20240509,110900,307238700,9010,9010,9010,9010,224
|
|
20240509,110800,305220460,9010,8990,9010,8990,267
|
|
20240509,110700,302820110,9000,9000,9000,9000,0
|
|
20240509,110600,302820110,9000,9000,9000,9000,113
|
|
20240509,110500,301803110,9000,9000,9000,9000,100
|
|
20240509,110400,300903110,9000,9000,9000,9000,31
|
|
20240509,110300,300624110,8990,8990,8990,8990,96
|
|
20240509,110200,299761070,8990,8980,8990,8980,12
|
|
20240509,110100,299653290,8990,8990,8990,8990,1
|
|
20240509,110000,299644300,8970,8970,8970,8970,50
|
|
20240509,105900,299195800,8970,8970,8970,8970,338
|
|
20240509,105800,296163940,8990,8980,8990,8980,112
|
|
20240509,105700,295157070,8990,8970,9000,8970,8
|
|
20240509,105600,295085190,8970,8990,8990,8970,1016
|
|
20240509,105500,285971350,9000,8970,9000,8970,126
|
|
20240509,105400,284839410,8970,8970,8970,8970,204
|
|
20240509,105300,283009530,8960,8960,8970,8960,92
|
|
20240509,105200,282184910,8960,8980,8980,8960,2449
|
|
20240509,105100,260231010,8990,8980,8990,8970,32
|
|
20240509,105000,259943460,8980,8980,8980,8980,0
|
|
20240509,104900,259943460,8980,8980,8980,8980,104
|
|
20240509,104800,259009540,9010,9010,9010,9010,0
|
|
20240509,104700,259009540,9010,9010,9010,9010,0
|
|
20240509,104600,259009540,9010,8990,9010,8970,3251
|
|
20240509,104500,229807000,8990,9000,9000,8990,252
|
|
20240509,104400,227539500,9000,9000,9000,9000,9
|
|
20240509,104300,227458500,9000,9000,9000,9000,0
|
|
20240509,104200,227458500,9000,9000,9000,9000,242
|
|
20240509,104100,225280500,9000,9020,9020,8990,4426
|
|
20240509,104000,185446440,9020,9010,9020,9010,10
|
|
20240509,103900,185356260,9020,9010,9020,9010,393
|
|
20240509,103800,181815220,9000,9020,9020,9000,229
|
|
20240509,103700,179751940,9020,9020,9020,9020,21
|
|
20240509,103600,179562520,9020,9020,9020,9020,30
|
|
20240509,103500,179291920,9020,9020,9020,9010,18
|
|
20240509,103400,179129720,9000,9000,9000,9000,0
|
|
20240509,103300,179129720,9000,9010,9010,9000,4756
|
|
20240509,103200,136301810,9020,9020,9020,9020,250
|
|
20240509,103100,134046810,9010,9020,9030,9010,1265
|
|
20240509,103000,122648800,9020,9020,9020,9020,170
|
|
20240509,102900,121115400,9020,9030,9030,9020,3233
|
|
20240509,102800,91940270,9050,9050,9050,9050,1
|
|
20240509,102700,91931220,9030,9050,9050,9030,919
|
|
20240509,102600,83623850,9050,9050,9050,9040,24
|
|
20240509,102500,83406760,9040,9040,9040,9040,0
|
|
20240509,102400,83406760,9040,9040,9040,9040,0
|
|
20240509,102300,83406760,9040,9040,9040,9040,16
|
|
20240509,102200,83262120,9050,9050,9050,9050,0
|
|
20240509,102100,83262120,9050,9050,9050,9050,200
|
|
20240509,102000,81452120,9050,9050,9050,9050,10
|
|
20240509,101900,81361620,9040,9040,9040,9040,15
|
|
20240509,101800,81226020,9050,9050,9050,9040,758
|
|
20240509,101700,74366690,9040,9040,9040,9040,0
|
|
20240509,101600,74366690,9040,9040,9040,9040,0
|
|
20240509,101500,74366690,9040,9040,9040,9040,0
|
|
20240509,101400,74366690,9040,9040,9040,9040,11
|
|
20240509,101300,74267250,9040,9040,9040,9040,0
|
|
20240509,101200,74267250,9040,9070,9070,9040,69
|
|
20240509,101100,73643460,9040,9050,9050,9040,83
|
|
20240509,101000,72892630,9050,9050,9050,9050,0
|
|
20240509,100900,72892630,9050,9070,9070,9050,198
|
|
20240509,100800,71097230,9050,9050,9050,9050,41
|
|
20240509,100700,70726180,9060,9060,9060,9060,0
|
|
20240509,100600,70726180,9060,9060,9060,9060,0
|
|
20240509,100500,70726180,9060,9060,9060,9060,1
|
|
20240509,100400,70717120,9060,9060,9060,9060,1
|
|
20240509,100300,70708060,9060,9060,9060,9060,2
|
|
20240509,100200,70689940,9050,9060,9060,9050,2
|
|
20240509,100100,70671830,9060,9060,9060,9060,0
|
|
20240509,100000,70671830,9060,9070,9070,9060,20
|
|
20240509,095900,70490580,9070,9070,9070,9070,1
|
|
20240509,095800,70481510,9060,9060,9060,9060,0
|
|
20240509,095700,70481510,9060,9070,9070,9060,199
|
|
20240509,095600,68677580,9050,9070,9070,9050,44
|
|
20240509,095500,68279360,9070,9070,9070,9070,2
|
|
20240509,095400,68261220,9070,9070,9070,9070,0
|
|
20240509,095300,68261220,9070,9070,9070,9070,1
|
|
20240509,095200,68252150,9040,9050,9050,9040,313
|
|
20240509,095100,65422500,9070,9070,9070,9070,0
|
|
20240509,095000,65422500,9070,9070,9070,9070,0
|
|
20240509,094900,65422500,9070,9070,9070,9070,0
|
|
20240509,094800,65422500,9070,9070,9070,9070,0
|
|
20240509,094700,65422500,9070,9070,9070,9070,0
|
|
20240509,094600,65422500,9070,9050,9070,9050,1110
|
|
20240509,094500,55376980,9070,9070,9070,9070,5
|
|
20240509,094400,55331630,9070,9070,9070,9070,18
|
|
20240509,094300,55168370,9050,9050,9050,9050,0
|
|
20240509,094200,55168370,9050,9070,9070,9050,1464
|
|
20240509,094100,41919150,9070,9040,9070,9040,19
|
|
20240509,094000,41746850,9070,9050,9070,9050,6
|
|
20240509,093900,41692530,9050,9070,9070,9050,21
|
|
20240509,093800,41502380,9050,9050,9050,9050,0
|
|
20240509,093700,41502380,9050,9050,9050,9050,84
|
|
20240509,093600,40742180,9050,9050,9050,9040,534
|
|
20240509,093500,35912590,9050,9050,9050,9050,1
|
|
20240509,093400,35903540,9040,9040,9040,9040,0
|
|
20240509,093300,35903540,9040,9050,9050,9040,121
|
|
20240509,093200,34809490,9050,9050,9050,9050,0
|
|
20240509,093100,34809490,9050,9050,9050,9050,5
|
|
20240509,093000,34764240,9050,9050,9050,9040,838
|
|
20240509,092900,27188340,9050,9040,9050,9040,101
|
|
20240509,092800,26275290,9050,9060,9060,9050,391
|
|
20240509,092700,22733040,9060,9060,9060,9060,1
|
|
20240509,092600,22723980,9040,9040,9040,9040,3
|
|
20240509,092500,22696860,9040,9040,9040,9040,0
|
|
20240509,092400,22696860,9040,9040,9040,9040,25
|
|
20240509,092300,22470860,9050,9050,9050,9050,93
|
|
20240509,092200,21629210,9050,9060,9060,9050,20
|
|
20240509,092100,21448200,9060,9060,9060,9060,30
|
|
20240509,092000,21176400,9060,9060,9060,9060,123
|
|
20240509,091900,20062020,9060,9060,9060,9060,68
|
|
20240509,091800,19445940,9060,9060,9060,9060,1
|
|
20240509,091700,19436880,9050,9050,9050,9050,40
|
|
20240509,091600,19074880,9050,9060,9060,9050,532
|
|
20240509,091500,14257840,9060,9080,9080,9060,133
|
|
20240509,091400,13051970,9090,9090,9090,9090,50
|
|
20240509,091300,12597470,9090,9090,9090,9090,0
|
|
20240509,091200,12597470,9090,9090,9090,9090,1
|
|
20240509,091100,12588380,9090,9090,9090,9090,0
|
|
20240509,091000,12588380,9090,9080,9090,9080,487
|
|
20240509,090900,8162010,9080,9080,9080,9080,48
|
|
20240509,090800,7726170,9080,9080,9080,9080,5
|
|
20240509,090700,7680770,9080,9090,9090,9080,90
|
|
20240509,090600,6862740,9090,9080,9090,9080,114
|
|
20240509,090500,5826680,9090,9090,9090,9090,15
|
|
20240509,090400,5690330,9080,9090,9090,9080,242
|
|
20240509,090300,3491250,9100,9090,9100,9090,53
|
|
20240509,090200,3009370,9080,9080,9080,9080,41
|
|
20240509,090100,2637090,9060,9080,9080,9060,211
|
|
20240509,090000,725370,9060,9070,9080,9060,80
|