628 lines
29 KiB
CSV
628 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,192500,110400670,9170,9170,9170,9170,340
|
|
20240508,192400,110400670,9170,9170,9170,9170,0
|
|
20240508,192300,110400670,9170,9170,9170,9170,0
|
|
20240508,192200,110400670,9170,9170,9170,9170,0
|
|
20240508,192100,110400670,9170,9170,9170,9170,0
|
|
20240508,192000,110400670,9170,9170,9170,9170,0
|
|
20240508,191900,110400670,9170,9170,9170,9170,0
|
|
20240508,191800,110400670,9170,9170,9170,9170,0
|
|
20240508,191700,110400670,9170,9170,9170,9170,0
|
|
20240508,191600,110400670,9170,9170,9170,9170,0
|
|
20240508,191500,110400670,9170,9170,9170,9170,0
|
|
20240508,191400,110400670,9170,9170,9170,9170,0
|
|
20240508,191300,110400670,9170,9170,9170,9170,0
|
|
20240508,191200,110400670,9170,9170,9170,9170,0
|
|
20240508,191100,110400670,9170,9170,9170,9170,0
|
|
20240508,191000,110400670,9170,9170,9170,9170,0
|
|
20240508,190900,110400670,9170,9170,9170,9170,0
|
|
20240508,190800,110400670,9170,9170,9170,9170,0
|
|
20240508,190700,110400670,9170,9170,9170,9170,0
|
|
20240508,190600,110400670,9170,9170,9170,9170,0
|
|
20240508,190500,110400670,9170,9170,9170,9170,0
|
|
20240508,190400,110400670,9170,9170,9170,9170,0
|
|
20240508,190300,110400670,9170,9170,9170,9170,0
|
|
20240508,190200,110400670,9170,9170,9170,9170,0
|
|
20240508,190100,110400670,9170,9170,9170,9170,0
|
|
20240508,190000,110400670,9170,9170,9170,9170,0
|
|
20240508,185900,110400670,9170,9170,9170,9170,0
|
|
20240508,185800,110400670,9170,9170,9170,9170,0
|
|
20240508,185700,110400670,9170,9170,9170,9170,0
|
|
20240508,185600,110400670,9170,9170,9170,9170,0
|
|
20240508,185500,110400670,9170,9170,9170,9170,340
|
|
20240508,185400,110400670,9170,9170,9170,9170,0
|
|
20240508,185300,110400670,9170,9170,9170,9170,0
|
|
20240508,185200,110400670,9170,9170,9170,9170,0
|
|
20240508,185100,110400670,9170,9170,9170,9170,0
|
|
20240508,185000,110400670,9170,9170,9170,9170,0
|
|
20240508,184900,110400670,9170,9170,9170,9170,0
|
|
20240508,184800,110400670,9170,9170,9170,9170,0
|
|
20240508,184700,110400670,9170,9170,9170,9170,0
|
|
20240508,184600,110400670,9170,9170,9170,9170,0
|
|
20240508,184500,110400670,9170,9170,9170,9170,0
|
|
20240508,184400,110400670,9170,9170,9170,9170,0
|
|
20240508,184300,110400670,9170,9170,9170,9170,0
|
|
20240508,184200,110400670,9170,9170,9170,9170,0
|
|
20240508,184100,110400670,9170,9170,9170,9170,0
|
|
20240508,184000,110400670,9170,9170,9170,9170,0
|
|
20240508,183900,110400670,9170,9170,9170,9170,0
|
|
20240508,183800,110400670,9170,9170,9170,9170,0
|
|
20240508,183700,110400670,9170,9170,9170,9170,0
|
|
20240508,183600,110400670,9170,9170,9170,9170,0
|
|
20240508,183500,110400670,9170,9170,9170,9170,0
|
|
20240508,183400,110400670,9170,9170,9170,9170,0
|
|
20240508,183300,110400670,9170,9170,9170,9170,0
|
|
20240508,183200,110400670,9170,9170,9170,9170,0
|
|
20240508,183100,110400670,9170,9170,9170,9170,0
|
|
20240508,183000,110400670,9170,9170,9170,9170,0
|
|
20240508,182900,110400670,9170,9170,9170,9170,0
|
|
20240508,182800,110400670,9170,9170,9170,9170,0
|
|
20240508,182700,110400670,9170,9170,9170,9170,0
|
|
20240508,182600,110400670,9170,9170,9170,9170,0
|
|
20240508,182500,110400670,9170,9170,9170,9170,340
|
|
20240508,182400,110400670,9170,9170,9170,9170,0
|
|
20240508,182300,110400670,9170,9170,9170,9170,0
|
|
20240508,182200,110400670,9170,9170,9170,9170,0
|
|
20240508,182100,110400670,9170,9170,9170,9170,0
|
|
20240508,182000,110400670,9170,9170,9170,9170,0
|
|
20240508,181900,110400670,9170,9170,9170,9170,0
|
|
20240508,181800,110400670,9170,9170,9170,9170,0
|
|
20240508,181700,110400670,9170,9170,9170,9170,0
|
|
20240508,181600,110400670,9170,9170,9170,9170,0
|
|
20240508,181500,110400670,9170,9170,9170,9170,0
|
|
20240508,181400,110400670,9170,9170,9170,9170,0
|
|
20240508,181300,110400670,9170,9170,9170,9170,0
|
|
20240508,181200,110400670,9170,9170,9170,9170,0
|
|
20240508,181100,110400670,9170,9170,9170,9170,0
|
|
20240508,181000,110400670,9170,9170,9170,9170,0
|
|
20240508,180900,110400670,9170,9170,9170,9170,0
|
|
20240508,180800,110400670,9170,9170,9170,9170,0
|
|
20240508,180700,110400670,9170,9170,9170,9170,0
|
|
20240508,180600,110400670,9170,9170,9170,9170,0
|
|
20240508,180500,110400670,9170,9170,9170,9170,0
|
|
20240508,180400,110400670,9170,9170,9170,9170,0
|
|
20240508,180300,110400670,9170,9170,9170,9170,0
|
|
20240508,180200,110400670,9170,9170,9170,9170,0
|
|
20240508,180100,110400670,9170,9170,9170,9170,0
|
|
20240508,180000,110400670,9170,9170,9170,9170,0
|
|
20240508,175900,110400670,9170,9170,9170,9170,0
|
|
20240508,175800,110400670,9170,9170,9170,9170,0
|
|
20240508,175700,110400670,9170,9170,9170,9170,0
|
|
20240508,175600,110400670,9170,9170,9170,9170,0
|
|
20240508,175500,110400670,9170,9170,9170,9170,340
|
|
20240508,175400,110400670,9170,9170,9170,9170,0
|
|
20240508,175300,110400670,9170,9170,9170,9170,0
|
|
20240508,175200,110400670,9170,9170,9170,9170,0
|
|
20240508,175100,110400670,9170,9170,9170,9170,0
|
|
20240508,175000,110400670,9170,9170,9170,9170,0
|
|
20240508,174900,110400670,9170,9170,9170,9170,0
|
|
20240508,174800,110400670,9170,9170,9170,9170,0
|
|
20240508,174700,110400670,9170,9170,9170,9170,0
|
|
20240508,174600,110400670,9170,9170,9170,9170,0
|
|
20240508,174500,110400670,9170,9170,9170,9170,0
|
|
20240508,174400,110400670,9170,9170,9170,9170,0
|
|
20240508,174300,110400670,9170,9170,9170,9170,0
|
|
20240508,174200,110400670,9170,9170,9170,9170,0
|
|
20240508,174100,110400670,9170,9170,9170,9170,0
|
|
20240508,174000,110400670,9170,9170,9170,9170,0
|
|
20240508,173900,110400670,9170,9170,9170,9170,0
|
|
20240508,173800,110400670,9170,9170,9170,9170,0
|
|
20240508,173700,110400670,9170,9170,9170,9170,0
|
|
20240508,173600,110400670,9170,9170,9170,9170,0
|
|
20240508,173500,110400670,9170,9170,9170,9170,0
|
|
20240508,173400,110400670,9170,9170,9170,9170,0
|
|
20240508,173300,110400670,9170,9170,9170,9170,0
|
|
20240508,173200,110400670,9170,9170,9170,9170,0
|
|
20240508,173100,110400670,9170,9170,9170,9170,0
|
|
20240508,173000,110400670,9170,9170,9170,9170,0
|
|
20240508,172900,110400670,9170,9170,9170,9170,0
|
|
20240508,172800,110400670,9170,9170,9170,9170,0
|
|
20240508,172700,110400670,9170,9170,9170,9170,0
|
|
20240508,172600,110400670,9170,9170,9170,9170,0
|
|
20240508,172500,110400670,9170,9170,9170,9170,340
|
|
20240508,172400,110400670,9170,9170,9170,9170,0
|
|
20240508,172300,110400670,9170,9170,9170,9170,0
|
|
20240508,172200,110400670,9170,9170,9170,9170,0
|
|
20240508,172100,110400670,9170,9170,9170,9170,0
|
|
20240508,172000,110400670,9170,9170,9170,9170,0
|
|
20240508,171900,110400670,9170,9170,9170,9170,0
|
|
20240508,171800,110400670,9170,9170,9170,9170,0
|
|
20240508,171700,110400670,9170,9170,9170,9170,0
|
|
20240508,171600,110400670,9170,9170,9170,9170,0
|
|
20240508,171500,110400670,9170,9170,9170,9170,0
|
|
20240508,171400,110400670,9170,9170,9170,9170,0
|
|
20240508,171300,110400670,9170,9170,9170,9170,0
|
|
20240508,171200,110400670,9170,9170,9170,9170,0
|
|
20240508,171100,110400670,9170,9170,9170,9170,0
|
|
20240508,171000,110400670,9170,9170,9170,9170,0
|
|
20240508,170900,110400670,9170,9170,9170,9170,0
|
|
20240508,170800,110400670,9170,9170,9170,9170,0
|
|
20240508,170700,110400670,9170,9170,9170,9170,0
|
|
20240508,170600,110400670,9170,9170,9170,9170,0
|
|
20240508,170500,110400670,9170,9170,9170,9170,0
|
|
20240508,170400,110400670,9170,9170,9170,9170,0
|
|
20240508,170300,110400670,9170,9170,9170,9170,0
|
|
20240508,170200,110400670,9170,9170,9170,9170,0
|
|
20240508,170100,110400670,9170,9170,9170,9170,0
|
|
20240508,170000,110400670,9170,9170,9170,9170,0
|
|
20240508,165900,110400670,9170,9170,9170,9170,0
|
|
20240508,165800,110400670,9170,9170,9170,9170,0
|
|
20240508,165700,110400670,9170,9170,9170,9170,0
|
|
20240508,165600,110400670,9170,9170,9170,9170,0
|
|
20240508,165500,110400670,9170,9170,9170,9170,340
|
|
20240508,165400,110400670,9170,9170,9170,9170,0
|
|
20240508,165300,110400670,9170,9170,9170,9170,0
|
|
20240508,165200,110400670,9170,9170,9170,9170,0
|
|
20240508,165100,110400670,9170,9170,9170,9170,0
|
|
20240508,165000,110400670,9170,9170,9170,9170,0
|
|
20240508,164900,110400670,9170,9170,9170,9170,0
|
|
20240508,164800,110400670,9170,9170,9170,9170,0
|
|
20240508,164700,110400670,9170,9170,9170,9170,0
|
|
20240508,164600,110400670,9170,9170,9170,9170,0
|
|
20240508,164500,110400670,9170,9170,9170,9170,0
|
|
20240508,164400,110400670,9170,9170,9170,9170,0
|
|
20240508,164300,110400670,9170,9170,9170,9170,0
|
|
20240508,164200,110400670,9170,9170,9170,9170,0
|
|
20240508,164100,110400670,9170,9170,9170,9170,0
|
|
20240508,164000,110400670,9170,9170,9170,9170,0
|
|
20240508,163900,110400670,9170,9170,9170,9170,0
|
|
20240508,163800,110400670,9170,9170,9170,9170,0
|
|
20240508,163700,110400670,9170,9170,9170,9170,0
|
|
20240508,163600,110400670,9170,9170,9170,9170,0
|
|
20240508,163500,110400670,9170,9170,9170,9170,0
|
|
20240508,163400,110400670,9170,9170,9170,9170,0
|
|
20240508,163300,110400670,9170,9170,9170,9170,0
|
|
20240508,163200,110400670,9170,9170,9170,9170,0
|
|
20240508,163100,110400670,9170,9170,9170,9170,0
|
|
20240508,163000,110400670,9170,9170,9170,9170,0
|
|
20240508,162900,110400670,9170,9170,9170,9170,0
|
|
20240508,162800,110400670,9170,9170,9170,9170,0
|
|
20240508,162700,110400670,9170,9170,9170,9170,0
|
|
20240508,162600,110400670,9170,9170,9170,9170,0
|
|
20240508,162500,110400670,9170,9170,9170,9170,340
|
|
20240508,162400,110400670,9170,9170,9170,9170,0
|
|
20240508,162300,110400670,9170,9170,9170,9170,0
|
|
20240508,162200,110400670,9170,9170,9170,9170,0
|
|
20240508,162100,110400670,9170,9170,9170,9170,0
|
|
20240508,162000,110400670,9170,9170,9170,9170,0
|
|
20240508,161900,110400670,9170,9170,9170,9170,0
|
|
20240508,161800,110400670,9170,9170,9170,9170,0
|
|
20240508,161700,110400670,9170,9170,9170,9170,0
|
|
20240508,161600,110400670,9170,9170,9170,9170,0
|
|
20240508,161500,110400670,9170,9170,9170,9170,0
|
|
20240508,161400,110400670,9170,9170,9170,9170,0
|
|
20240508,161300,110400670,9170,9170,9170,9170,0
|
|
20240508,161200,110400670,9170,9170,9170,9170,0
|
|
20240508,161100,110400670,9170,9170,9170,9170,0
|
|
20240508,161000,110400670,9170,9170,9170,9170,0
|
|
20240508,160900,110400670,9170,9170,9170,9170,0
|
|
20240508,160800,110400670,9170,9170,9170,9170,0
|
|
20240508,160700,110400670,9170,9170,9170,9170,0
|
|
20240508,160600,110400670,9170,9170,9170,9170,0
|
|
20240508,160500,110400670,9170,9170,9170,9170,0
|
|
20240508,160400,110400670,9170,9170,9170,9170,0
|
|
20240508,160300,110400670,9170,9170,9170,9170,0
|
|
20240508,160200,110400670,9170,9170,9170,9170,0
|
|
20240508,160100,110400670,9170,9170,9170,9170,0
|
|
20240508,160000,110400670,9170,9170,9170,9170,0
|
|
20240508,155900,110400670,9170,9170,9170,9170,0
|
|
20240508,155800,110400670,9170,9170,9170,9170,0
|
|
20240508,155700,110400670,9170,9170,9170,9170,0
|
|
20240508,155600,110400670,9170,9170,9170,9170,0
|
|
20240508,155500,110400670,9170,9170,9170,9170,340
|
|
20240508,155400,110400670,9170,9170,9170,9170,0
|
|
20240508,155300,110400670,9170,9170,9170,9170,0
|
|
20240508,155200,110400670,9170,9170,9170,9170,0
|
|
20240508,155100,110400670,9170,9170,9170,9170,0
|
|
20240508,155000,110400670,9170,9170,9170,9170,0
|
|
20240508,154900,110400670,9170,9170,9170,9170,0
|
|
20240508,154800,110400670,9170,9170,9170,9170,0
|
|
20240508,154700,110400670,9170,9170,9170,9170,0
|
|
20240508,154600,110400670,9170,9170,9170,9170,0
|
|
20240508,154500,110400670,9170,9170,9170,9170,0
|
|
20240508,154400,110400670,9170,9170,9170,9170,0
|
|
20240508,154300,110400670,9170,9170,9170,9170,0
|
|
20240508,154200,110400670,9170,9170,9170,9170,0
|
|
20240508,154100,110400670,9170,9170,9170,9170,0
|
|
20240508,154000,110400670,9170,9170,9170,9170,0
|
|
20240508,153900,110400670,9170,9170,9170,9170,0
|
|
20240508,153800,110400670,9170,9170,9170,9170,0
|
|
20240508,153700,110400670,9170,9170,9170,9170,0
|
|
20240508,153600,110400670,9170,9170,9170,9170,0
|
|
20240508,153500,110400670,9170,9170,9170,9170,0
|
|
20240508,153400,110400670,9170,9170,9170,9170,0
|
|
20240508,153300,110400670,9170,9170,9170,9170,0
|
|
20240508,153200,110400670,9170,9170,9170,9170,0
|
|
20240508,153100,110400670,9170,9170,9170,9170,0
|
|
20240508,153000,110400670,9170,9170,9170,9170,340
|
|
20240508,152900,107282870,9170,9170,9170,9170,0
|
|
20240508,152800,107282870,9170,9170,9170,9170,0
|
|
20240508,152700,107282870,9170,9170,9170,9170,0
|
|
20240508,152600,107282870,9170,9170,9170,9170,0
|
|
20240508,152500,107282870,9170,9170,9170,9170,0
|
|
20240508,152400,107282870,9170,9170,9170,9170,0
|
|
20240508,152300,107282870,9170,9170,9170,9170,0
|
|
20240508,152200,107282870,9170,9170,9170,9170,0
|
|
20240508,152100,107282870,9170,9170,9170,9170,0
|
|
20240508,152000,107282870,9170,9170,9170,9170,0
|
|
20240508,151900,107282870,9170,9170,9170,9170,0
|
|
20240508,151800,107282870,9170,9180,9180,9170,45
|
|
20240508,151700,106869890,9170,9170,9170,9170,20
|
|
20240508,151600,106686490,9170,9180,9180,9170,84
|
|
20240508,151500,105916200,9170,9170,9170,9170,11
|
|
20240508,151400,105815330,9180,9180,9180,9180,64
|
|
20240508,151300,105227810,9180,9180,9180,9180,1
|
|
20240508,151200,105218630,9180,9180,9180,9180,2
|
|
20240508,151100,105200270,9190,9190,9190,9190,6
|
|
20240508,151000,105145130,9190,9190,9190,9190,109
|
|
20240508,150900,104143420,9190,9190,9190,9190,0
|
|
20240508,150800,104143420,9190,9190,9190,9190,0
|
|
20240508,150700,104143420,9190,9190,9190,9190,0
|
|
20240508,150600,104143420,9190,9190,9190,9190,0
|
|
20240508,150500,104143420,9190,9190,9190,9190,2
|
|
20240508,150400,104125040,9180,9180,9180,9180,0
|
|
20240508,150300,104125040,9180,9180,9180,9180,5
|
|
20240508,150200,104079140,9170,9170,9170,9170,0
|
|
20240508,150100,104079140,9170,9190,9190,9170,16
|
|
20240508,150000,103932340,9170,9180,9180,9170,81
|
|
20240508,145900,103188860,9190,9200,9200,9190,2011
|
|
20240508,145800,84707670,9210,9210,9210,9210,0
|
|
20240508,145700,84707670,9210,9210,9210,9210,0
|
|
20240508,145600,84707670,9210,9190,9210,9190,10
|
|
20240508,145500,84615690,9190,9190,9190,9190,0
|
|
20240508,145400,84615690,9190,9190,9190,9190,199
|
|
20240508,145300,82786880,9190,9210,9210,9190,526
|
|
20240508,145200,77952920,9200,9200,9200,9200,0
|
|
20240508,145100,77952920,9200,9200,9200,9200,1
|
|
20240508,145000,77943720,9200,9200,9200,9200,1
|
|
20240508,144900,77934520,9210,9210,9210,9210,0
|
|
20240508,144800,77934520,9210,9210,9210,9210,0
|
|
20240508,144700,77934520,9210,9190,9210,9190,43
|
|
20240508,144600,77539310,9190,9190,9190,9190,0
|
|
20240508,144500,77539310,9190,9190,9190,9190,0
|
|
20240508,144400,77539310,9190,9190,9190,9190,0
|
|
20240508,144300,77539310,9190,9190,9190,9190,0
|
|
20240508,144200,77539310,9190,9190,9190,9190,0
|
|
20240508,144100,77539310,9190,9190,9190,9190,0
|
|
20240508,144000,77539310,9190,9190,9190,9190,0
|
|
20240508,143900,77539310,9190,9190,9190,9190,0
|
|
20240508,143800,77539310,9190,9190,9190,9190,0
|
|
20240508,143700,77539310,9190,9190,9190,9190,0
|
|
20240508,143600,77539310,9190,9190,9190,9190,0
|
|
20240508,143500,77539310,9190,9190,9190,9190,58
|
|
20240508,143400,77006290,9210,9200,9210,9200,2
|
|
20240508,143300,76987880,9190,9190,9190,9190,4
|
|
20240508,143200,76951120,9200,9200,9200,9200,20
|
|
20240508,143100,76767120,9210,9210,9210,9210,0
|
|
20240508,143000,76767120,9210,9210,9210,9210,0
|
|
20240508,142900,76767120,9210,9210,9210,9210,2
|
|
20240508,142800,76748700,9210,9210,9210,9210,0
|
|
20240508,142700,76748700,9210,9210,9210,9210,0
|
|
20240508,142600,76748700,9210,9210,9210,9210,0
|
|
20240508,142500,76748700,9210,9210,9220,9210,30
|
|
20240508,142400,76472250,9220,9220,9220,9220,0
|
|
20240508,142300,76472250,9220,9220,9220,9220,0
|
|
20240508,142200,76472250,9220,9220,9220,9220,3
|
|
20240508,142100,76444590,9220,9220,9220,9220,0
|
|
20240508,142000,76444590,9220,9220,9220,9220,2
|
|
20240508,141900,76426150,9230,9230,9230,9230,0
|
|
20240508,141800,76426150,9230,9230,9230,9230,0
|
|
20240508,141700,76426150,9230,9230,9230,9230,0
|
|
20240508,141600,76426150,9230,9230,9230,9230,0
|
|
20240508,141500,76426150,9230,9230,9230,9230,10
|
|
20240508,141400,76333850,9220,9220,9220,9220,10
|
|
20240508,141300,76241650,9230,9230,9230,9230,0
|
|
20240508,141200,76241650,9230,9230,9230,9230,0
|
|
20240508,141100,76241650,9230,9230,9230,9230,1
|
|
20240508,141000,76232420,9230,9220,9230,9220,20
|
|
20240508,140900,76047920,9230,9230,9230,9230,10
|
|
20240508,140800,75955620,9220,9190,9220,9190,501
|
|
20240508,140700,71336430,9220,9220,9220,9220,3
|
|
20240508,140600,71308770,9230,9230,9230,9230,0
|
|
20240508,140500,71308770,9230,9220,9230,9220,51
|
|
20240508,140400,70838210,9190,9190,9190,9190,0
|
|
20240508,140300,70838210,9190,9220,9220,9190,254
|
|
20240508,140200,68496390,9210,9200,9210,9200,359
|
|
20240508,140100,65192480,9200,9200,9200,9200,30
|
|
20240508,140000,64916480,9200,9200,9200,9200,0
|
|
20240508,135900,64916480,9200,9190,9200,9190,44
|
|
20240508,135800,64512110,9180,9170,9180,9170,296
|
|
20240508,135700,61795860,9170,9160,9170,9160,5
|
|
20240508,135600,61750020,9170,9170,9170,9170,0
|
|
20240508,135500,61750020,9170,9170,9170,9170,0
|
|
20240508,135400,61750020,9170,9170,9170,9170,0
|
|
20240508,135300,61750020,9170,9170,9170,9170,0
|
|
20240508,135200,61750020,9170,9170,9170,9170,2
|
|
20240508,135100,61731680,9180,9170,9180,9170,3
|
|
20240508,135000,61704160,9170,9170,9170,9170,0
|
|
20240508,134900,61704160,9170,9170,9170,9170,0
|
|
20240508,134800,61704160,9170,9170,9170,9170,0
|
|
20240508,134700,61704160,9170,9170,9170,9170,10
|
|
20240508,134600,61612460,9170,9170,9170,9170,0
|
|
20240508,134500,61612460,9170,9170,9170,9170,10
|
|
20240508,134400,61520760,9170,9170,9170,9170,0
|
|
20240508,134300,61520760,9170,9170,9170,9170,0
|
|
20240508,134200,61520760,9170,9170,9170,9170,6
|
|
20240508,134100,61465740,9180,9180,9180,9180,0
|
|
20240508,134000,61465740,9180,9180,9180,9180,0
|
|
20240508,133900,61465740,9180,9180,9180,9180,0
|
|
20240508,133800,61465740,9180,9180,9180,9180,0
|
|
20240508,133700,61465740,9180,9180,9180,9180,10
|
|
20240508,133600,61373940,9180,9180,9180,9180,0
|
|
20240508,133500,61373940,9180,9180,9180,9180,0
|
|
20240508,133400,61373940,9180,9180,9180,9180,0
|
|
20240508,133300,61373940,9180,9180,9180,9180,21
|
|
20240508,133200,61181160,9150,9180,9180,9150,1000
|
|
20240508,133100,52025460,9190,9190,9190,9190,537
|
|
20240508,133000,47090430,9190,9190,9190,9190,0
|
|
20240508,132900,47090430,9190,9190,9190,9190,0
|
|
20240508,132800,47090430,9190,9190,9190,9190,433
|
|
20240508,132700,43111160,9180,9180,9180,9180,28
|
|
20240508,132600,42854120,9180,9180,9180,9180,0
|
|
20240508,132500,42854120,9180,9180,9180,9180,0
|
|
20240508,132400,42854120,9180,9180,9180,9180,22
|
|
20240508,132300,42652160,9180,9180,9180,9180,0
|
|
20240508,132200,42652160,9180,9180,9180,9180,0
|
|
20240508,132100,42652160,9180,9180,9180,9180,0
|
|
20240508,132000,42652160,9180,9180,9180,9180,0
|
|
20240508,131900,42652160,9180,9180,9180,9180,0
|
|
20240508,131800,42652160,9180,9180,9180,9180,1
|
|
20240508,131700,42642980,9180,9180,9180,9180,0
|
|
20240508,131600,42642980,9180,9180,9180,9180,84
|
|
20240508,131500,41871860,9170,9170,9170,9170,0
|
|
20240508,131400,41871860,9170,9170,9170,9170,8
|
|
20240508,131300,41798500,9170,9170,9170,9170,25
|
|
20240508,131200,41569250,9170,9170,9170,9170,0
|
|
20240508,131100,41569250,9170,9170,9170,9170,0
|
|
20240508,131000,41569250,9170,9170,9170,9170,0
|
|
20240508,130900,41569250,9170,9170,9170,9170,95
|
|
20240508,130800,40698100,9170,9170,9170,9170,0
|
|
20240508,130700,40698100,9170,9170,9170,9170,0
|
|
20240508,130600,40698100,9170,9170,9170,9170,66
|
|
20240508,130500,40092880,9170,9170,9170,9170,3
|
|
20240508,130400,40065370,9160,9160,9160,9160,0
|
|
20240508,130300,40065370,9160,9160,9160,9160,0
|
|
20240508,130200,40065370,9160,9160,9160,9160,0
|
|
20240508,130100,40065370,9160,9160,9160,9160,0
|
|
20240508,130000,40065370,9160,9160,9160,9160,0
|
|
20240508,125900,40065370,9160,9160,9160,9160,42
|
|
20240508,125800,39680650,9170,9170,9170,9170,0
|
|
20240508,125700,39680650,9170,9170,9170,9170,0
|
|
20240508,125600,39680650,9170,9170,9170,9170,0
|
|
20240508,125500,39680650,9170,9170,9170,9170,0
|
|
20240508,125400,39680650,9170,9170,9170,9170,6
|
|
20240508,125300,39625630,9170,9170,9170,9170,0
|
|
20240508,125200,39625630,9170,9170,9170,9170,0
|
|
20240508,125100,39625630,9170,9170,9170,9170,0
|
|
20240508,125000,39625630,9170,9170,9170,9170,0
|
|
20240508,124900,39625630,9170,9170,9170,9170,0
|
|
20240508,124800,39625630,9170,9170,9170,9170,0
|
|
20240508,124700,39625630,9170,9170,9170,9170,2
|
|
20240508,124600,39607290,9170,9170,9170,9170,0
|
|
20240508,124500,39607290,9170,9170,9170,9170,0
|
|
20240508,124400,39607290,9170,9170,9170,9170,0
|
|
20240508,124300,39607290,9170,9170,9170,9170,0
|
|
20240508,124200,39607290,9170,9170,9170,9170,0
|
|
20240508,124100,39607290,9170,9170,9170,9170,6
|
|
20240508,124000,39552270,9160,9160,9160,9160,0
|
|
20240508,123900,39552270,9160,9160,9160,9160,0
|
|
20240508,123800,39552270,9160,9160,9160,9160,0
|
|
20240508,123700,39552270,9160,9160,9160,9160,0
|
|
20240508,123600,39552270,9160,9160,9160,9160,0
|
|
20240508,123500,39552270,9160,9160,9160,9160,0
|
|
20240508,123400,39552270,9160,9160,9160,9160,0
|
|
20240508,123300,39552270,9160,9160,9160,9160,0
|
|
20240508,123200,39552270,9160,9160,9160,9160,40
|
|
20240508,123100,39185870,9160,9160,9160,9160,30
|
|
20240508,123000,38911070,9160,9160,9160,9160,0
|
|
20240508,122900,38911070,9160,9160,9160,9160,77
|
|
20240508,122800,38205750,9160,9160,9160,9160,0
|
|
20240508,122700,38205750,9160,9160,9160,9160,0
|
|
20240508,122600,38205750,9160,9160,9160,9160,15
|
|
20240508,122500,38068350,9160,9160,9160,9160,0
|
|
20240508,122400,38068350,9160,9160,9160,9160,0
|
|
20240508,122300,38068350,9160,9160,9160,9160,0
|
|
20240508,122200,38068350,9160,9160,9160,9160,0
|
|
20240508,122100,38068350,9160,9160,9160,9160,0
|
|
20240508,122000,38068350,9160,9160,9160,9160,9
|
|
20240508,121900,37985910,9170,9170,9170,9170,0
|
|
20240508,121800,37985910,9170,9170,9170,9170,0
|
|
20240508,121700,37985910,9170,9170,9170,9170,0
|
|
20240508,121600,37985910,9170,9170,9170,9170,0
|
|
20240508,121500,37985910,9170,9170,9170,9170,19
|
|
20240508,121400,37811680,9170,9170,9170,9170,0
|
|
20240508,121300,37811680,9170,9170,9170,9170,0
|
|
20240508,121200,37811680,9170,9170,9170,9170,50
|
|
20240508,121100,37353180,9170,9170,9170,9170,0
|
|
20240508,121000,37353180,9170,9170,9170,9170,0
|
|
20240508,120900,37353180,9170,9170,9170,9170,0
|
|
20240508,120800,37353180,9170,9170,9170,9170,7
|
|
20240508,120700,37288990,9160,9170,9170,9160,47
|
|
20240508,120600,36858460,9160,9160,9160,9160,2
|
|
20240508,120500,36840140,9160,9160,9160,9160,0
|
|
20240508,120400,36840140,9160,9160,9160,9160,0
|
|
20240508,120300,36840140,9160,9160,9160,9160,0
|
|
20240508,120200,36840140,9160,9160,9160,9160,0
|
|
20240508,120100,36840140,9160,9160,9160,9160,10
|
|
20240508,120000,36748540,9150,9150,9150,9150,0
|
|
20240508,115900,36748540,9150,9150,9150,9150,0
|
|
20240508,115800,36748540,9150,9150,9150,9150,0
|
|
20240508,115700,36748540,9150,9150,9150,9150,0
|
|
20240508,115600,36748540,9150,9150,9150,9150,0
|
|
20240508,115500,36748540,9150,9150,9150,9150,0
|
|
20240508,115400,36748540,9150,9160,9160,9150,150
|
|
20240508,115300,35376010,9150,9150,9150,9150,0
|
|
20240508,115200,35376010,9150,9150,9150,9150,0
|
|
20240508,115100,35376010,9150,9150,9150,9150,48
|
|
20240508,115000,34936810,9150,9160,9160,9150,23
|
|
20240508,114900,34726210,9150,9160,9160,9150,36
|
|
20240508,114800,34396730,9170,9170,9170,9170,0
|
|
20240508,114700,34396730,9170,9170,9170,9170,0
|
|
20240508,114600,34396730,9170,9170,9170,9170,0
|
|
20240508,114500,34396730,9170,9170,9170,9170,0
|
|
20240508,114400,34396730,9170,9170,9170,9170,0
|
|
20240508,114300,34396730,9170,9170,9170,9170,0
|
|
20240508,114200,34396730,9170,9170,9170,9170,11
|
|
20240508,114100,34295860,9170,9170,9170,9170,0
|
|
20240508,114000,34295860,9170,9170,9170,9170,0
|
|
20240508,113900,34295860,9170,9170,9170,9170,0
|
|
20240508,113800,34295860,9170,9170,9170,9170,0
|
|
20240508,113700,34295860,9170,9170,9170,9170,0
|
|
20240508,113600,34295860,9170,9170,9170,9170,0
|
|
20240508,113500,34295860,9170,9170,9170,9170,1
|
|
20240508,113400,34286690,9170,9170,9170,9170,0
|
|
20240508,113300,34286690,9170,9170,9170,9170,0
|
|
20240508,113200,34286690,9170,9170,9170,9170,0
|
|
20240508,113100,34286690,9170,9170,9170,9170,0
|
|
20240508,113000,34286690,9170,9170,9170,9170,0
|
|
20240508,112900,34286690,9170,9170,9170,9170,0
|
|
20240508,112800,34286690,9170,9170,9170,9170,52
|
|
20240508,112700,33809850,9170,9170,9170,9160,159
|
|
20240508,112600,32353290,9160,9160,9160,9160,0
|
|
20240508,112500,32353290,9160,9160,9160,9160,5
|
|
20240508,112400,32307490,9170,9170,9170,9170,5
|
|
20240508,112300,32261640,9160,9160,9160,9160,0
|
|
20240508,112200,32261640,9160,9160,9160,9160,0
|
|
20240508,112100,32261640,9160,9160,9160,9160,0
|
|
20240508,112000,32261640,9160,9160,9160,9160,6
|
|
20240508,111900,32206680,9150,9150,9150,9150,124
|
|
20240508,111800,31072080,9150,9150,9150,9150,0
|
|
20240508,111700,31072080,9150,9160,9160,9150,117
|
|
20240508,111600,30001470,9170,9170,9170,9170,0
|
|
20240508,111500,30001470,9170,9170,9170,9170,0
|
|
20240508,111400,30001470,9170,9170,9170,9170,0
|
|
20240508,111300,30001470,9170,9170,9170,9170,0
|
|
20240508,111200,30001470,9170,9170,9170,9170,88
|
|
20240508,111100,29194510,9160,9160,9160,9160,0
|
|
20240508,111000,29194510,9160,9160,9160,9160,0
|
|
20240508,110900,29194510,9160,9160,9160,9160,8
|
|
20240508,110800,29121230,9160,9160,9160,9160,0
|
|
20240508,110700,29121230,9160,9160,9160,9160,12
|
|
20240508,110600,29011310,9170,9170,9170,9170,0
|
|
20240508,110500,29011310,9170,9170,9170,9170,0
|
|
20240508,110400,29011310,9170,9170,9170,9170,0
|
|
20240508,110300,29011310,9170,9170,9170,9170,1
|
|
20240508,110200,29002140,9170,9170,9170,9170,0
|
|
20240508,110100,29002140,9170,9170,9170,9170,0
|
|
20240508,110000,29002140,9170,9170,9170,9170,0
|
|
20240508,105900,29002140,9170,9160,9170,9160,9
|
|
20240508,105800,28919680,9160,9160,9160,9160,3
|
|
20240508,105700,28892200,9160,9160,9160,9160,63
|
|
20240508,105600,28315120,9160,9160,9160,9160,0
|
|
20240508,105500,28315120,9160,9160,9160,9160,0
|
|
20240508,105400,28315120,9160,9160,9160,9160,0
|
|
20240508,105300,28315120,9160,9160,9160,9160,0
|
|
20240508,105200,28315120,9160,9160,9160,9160,1
|
|
20240508,105100,28305960,9160,9160,9160,9160,48
|
|
20240508,105000,27866280,9160,9160,9160,9160,0
|
|
20240508,104900,27866280,9160,9160,9160,9160,0
|
|
20240508,104800,27866280,9160,9160,9160,9160,2
|
|
20240508,104700,27847960,9160,9160,9160,9160,0
|
|
20240508,104600,27847960,9160,9160,9160,9160,0
|
|
20240508,104500,27847960,9160,9160,9160,9160,15
|
|
20240508,104400,27710560,9160,9160,9160,9160,0
|
|
20240508,104300,27710560,9160,9160,9160,9160,0
|
|
20240508,104200,27710560,9160,9160,9160,9160,0
|
|
20240508,104100,27710560,9160,9160,9160,9150,112
|
|
20240508,104000,26685490,9160,9160,9160,9160,0
|
|
20240508,103900,26685490,9160,9160,9160,9160,0
|
|
20240508,103800,26685490,9160,9160,9160,9160,0
|
|
20240508,103700,26685490,9160,9160,9160,9160,66
|
|
20240508,103600,26080930,9160,9160,9160,9160,0
|
|
20240508,103500,26080930,9160,9160,9160,9160,0
|
|
20240508,103400,26080930,9160,9160,9160,9160,0
|
|
20240508,103300,26080930,9160,9160,9160,9160,0
|
|
20240508,103200,26080930,9160,9160,9160,9160,10
|
|
20240508,103100,25989330,9160,9160,9160,9160,0
|
|
20240508,103000,25989330,9160,9160,9160,9160,0
|
|
20240508,102900,25989330,9160,9160,9160,9160,0
|
|
20240508,102800,25989330,9160,9160,9160,9160,1
|
|
20240508,102700,25980170,9170,9170,9170,9170,0
|
|
20240508,102600,25980170,9170,9170,9170,9170,1
|
|
20240508,102500,25971000,9160,9160,9160,9160,0
|
|
20240508,102400,25971000,9160,9160,9160,9160,8
|
|
20240508,102300,25897720,9160,9160,9160,9160,0
|
|
20240508,102200,25897720,9160,9160,9160,9160,0
|
|
20240508,102100,25897720,9160,9160,9160,9160,0
|
|
20240508,102000,25897720,9160,9160,9160,9160,282
|
|
20240508,101900,23314600,9170,9170,9170,9170,0
|
|
20240508,101800,23314600,9170,9170,9170,9170,10
|
|
20240508,101700,23222900,9170,9170,9170,9170,0
|
|
20240508,101600,23222900,9170,9170,9170,9170,0
|
|
20240508,101500,23222900,9170,9170,9170,9170,0
|
|
20240508,101400,23222900,9170,9170,9170,9170,0
|
|
20240508,101300,23222900,9170,9170,9170,9170,0
|
|
20240508,101200,23222900,9170,9170,9170,9170,76
|
|
20240508,101100,22525980,9160,9160,9160,9160,0
|
|
20240508,101000,22525980,9160,9170,9170,9160,86
|
|
20240508,100900,21738120,9170,9170,9170,9170,20
|
|
20240508,100800,21554720,9170,9170,9170,9170,6
|
|
20240508,100700,21499700,9170,9180,9180,9170,9
|
|
20240508,100600,21417130,9180,9180,9180,9180,0
|
|
20240508,100500,21417130,9180,9180,9180,9180,10
|
|
20240508,100400,21325330,9180,9180,9180,9180,111
|
|
20240508,100300,20306350,9190,9190,9190,9190,0
|
|
20240508,100200,20306350,9190,9190,9190,9190,0
|
|
20240508,100100,20306350,9190,9180,9190,9170,60
|
|
20240508,100000,19755770,9190,9190,9190,9190,0
|
|
20240508,095900,19755770,9190,9190,9190,9190,22
|
|
20240508,095800,19553590,9190,9190,9190,9190,1
|
|
20240508,095700,19544400,9190,9190,9190,9190,10
|
|
20240508,095600,19452500,9190,9190,9190,9190,1
|
|
20240508,095500,19443310,9180,9180,9180,9180,0
|
|
20240508,095400,19443310,9180,9180,9180,9180,10
|
|
20240508,095300,19351510,9180,9180,9180,9180,18
|
|
20240508,095200,19186270,9180,9180,9180,9180,0
|
|
20240508,095100,19186270,9180,9180,9180,9180,0
|
|
20240508,095000,19186270,9180,9180,9180,9180,24
|
|
20240508,094900,18965950,9180,9180,9180,9180,369
|
|
20240508,094800,15578530,9190,9190,9190,9190,1
|
|
20240508,094700,15569340,9190,9180,9190,9180,110
|
|
20240508,094600,14559530,9190,9190,9190,9180,183
|
|
20240508,094500,12878920,9200,9200,9200,9200,0
|
|
20240508,094400,12878920,9200,9200,9200,9200,0
|
|
20240508,094300,12878920,9200,9200,9200,9200,0
|
|
20240508,094200,12878920,9200,9200,9200,9200,2
|
|
20240508,094100,12860520,9200,9200,9200,9200,0
|
|
20240508,094000,12860520,9200,9200,9200,9200,1
|
|
20240508,093900,12851320,9190,9190,9190,9190,1
|
|
20240508,093800,12842130,9190,9190,9190,9190,2
|
|
20240508,093700,12823750,9190,9190,9190,9190,1
|
|
20240508,093600,12814560,9200,9200,9200,9200,0
|
|
20240508,093500,12814560,9200,9200,9200,9200,200
|
|
20240508,093400,10974560,9200,9200,9200,9200,0
|
|
20240508,093300,10974560,9200,9200,9200,9200,0
|
|
20240508,093200,10974560,9200,9190,9200,9190,37
|
|
20240508,093100,10634520,9190,9200,9200,9190,320
|
|
20240508,093000,7693680,9210,9210,9210,9210,0
|
|
20240508,092900,7693680,9210,9210,9210,9210,19
|
|
20240508,092800,7518690,9210,9210,9210,9210,0
|
|
20240508,092700,7518690,9210,9210,9210,9210,55
|
|
20240508,092600,7012140,9220,9220,9220,9220,0
|
|
20240508,092500,7012140,9220,9220,9220,9220,0
|
|
20240508,092400,7012140,9220,9220,9220,9220,4
|
|
20240508,092300,6975260,9220,9220,9220,9220,0
|
|
20240508,092200,6975260,9220,9220,9220,9220,1
|
|
20240508,092100,6966040,9210,9210,9210,9210,1
|
|
20240508,092000,6956830,9210,9210,9210,9210,14
|
|
20240508,091900,6827890,9210,9210,9210,9210,1
|
|
20240508,091800,6818680,9200,9200,9200,9200,1
|
|
20240508,091700,6809480,9200,9200,9200,9200,70
|
|
20240508,091600,6165480,9190,9190,9190,9190,0
|
|
20240508,091500,6165480,9190,9190,9190,9190,0
|
|
20240508,091400,6165480,9190,9190,9190,9190,0
|
|
20240508,091300,6165480,9190,9190,9190,9190,100
|
|
20240508,091200,5246480,9190,9190,9200,9190,7
|
|
20240508,091100,5182120,9200,9200,9200,9190,6
|
|
20240508,091000,5126950,9200,9190,9200,9190,111
|
|
20240508,090900,4106750,9190,9190,9190,9190,0
|
|
20240508,090800,4106750,9190,9200,9200,9190,8
|
|
20240508,090700,4033190,9190,9190,9200,9190,90
|
|
20240508,090600,3206060,9190,9190,9200,9190,269
|
|
20240508,090500,733940,9190,9190,9190,9190,15
|
|
20240508,090400,596090,9180,9190,9190,9180,3
|
|
20240508,090300,568540,9170,9170,9170,9170,0
|
|
20240508,090200,568540,9170,9170,9170,9170,2
|
|
20240508,090100,550200,9170,9170,9170,9170,0
|
|
20240508,090000,550200,9170,9170,9170,9170,60
|