580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,183700,140533000,9770,9770,9770,9770,391
|
|
20240513,183600,140533000,9770,9770,9770,9770,0
|
|
20240513,183500,140533000,9770,9770,9770,9770,0
|
|
20240513,183400,140533000,9770,9770,9770,9770,0
|
|
20240513,183300,140533000,9770,9770,9770,9770,0
|
|
20240513,183200,140533000,9770,9770,9770,9770,0
|
|
20240513,183100,140533000,9770,9770,9770,9770,0
|
|
20240513,183000,140533000,9770,9770,9770,9770,0
|
|
20240513,182900,140533000,9770,9770,9770,9770,0
|
|
20240513,182800,140533000,9770,9770,9770,9770,0
|
|
20240513,182700,140533000,9770,9770,9770,9770,0
|
|
20240513,182600,140533000,9770,9770,9770,9770,0
|
|
20240513,182500,140533000,9770,9770,9770,9770,0
|
|
20240513,182400,140533000,9770,9770,9770,9770,0
|
|
20240513,182300,140533000,9770,9770,9770,9770,0
|
|
20240513,182200,140533000,9770,9770,9770,9770,0
|
|
20240513,182100,140533000,9770,9770,9770,9770,0
|
|
20240513,182000,140533000,9770,9770,9770,9770,0
|
|
20240513,181900,140533000,9770,9770,9770,9770,0
|
|
20240513,181800,140533000,9770,9770,9770,9770,0
|
|
20240513,181700,140533000,9770,9770,9770,9770,0
|
|
20240513,181600,140533000,9770,9770,9770,9770,0
|
|
20240513,181500,140533000,9770,9770,9770,9770,0
|
|
20240513,181400,140533000,9770,9770,9770,9770,0
|
|
20240513,181300,140533000,9770,9770,9770,9770,0
|
|
20240513,181200,140533000,9770,9770,9770,9770,0
|
|
20240513,181100,140533000,9770,9770,9770,9770,0
|
|
20240513,181000,140533000,9770,9770,9770,9770,0
|
|
20240513,180900,140533000,9770,9770,9770,9770,0
|
|
20240513,180800,140533000,9770,9770,9770,9770,0
|
|
20240513,180700,140533000,9770,9770,9770,9770,391
|
|
20240513,180600,140533000,9770,9770,9770,9770,0
|
|
20240513,180500,140533000,9770,9770,9770,9770,0
|
|
20240513,180400,140533000,9770,9770,9770,9770,0
|
|
20240513,180300,140533000,9770,9770,9770,9770,0
|
|
20240513,180200,140533000,9770,9770,9770,9770,0
|
|
20240513,180100,140533000,9770,9770,9770,9770,0
|
|
20240513,180000,140533000,9770,9770,9770,9770,0
|
|
20240513,175900,140533000,9770,9770,9770,9770,0
|
|
20240513,175800,140533000,9770,9770,9770,9770,0
|
|
20240513,175700,140533000,9770,9770,9770,9770,0
|
|
20240513,175600,140533000,9770,9770,9770,9770,0
|
|
20240513,175500,140533000,9770,9770,9770,9770,0
|
|
20240513,175400,140533000,9770,9770,9770,9770,0
|
|
20240513,175300,140533000,9770,9770,9770,9770,0
|
|
20240513,175200,140533000,9770,9770,9770,9770,0
|
|
20240513,175100,140533000,9770,9770,9770,9770,0
|
|
20240513,175000,140533000,9770,9770,9770,9770,0
|
|
20240513,174900,140533000,9770,9770,9770,9770,0
|
|
20240513,174800,140533000,9770,9770,9770,9770,0
|
|
20240513,174700,140533000,9770,9770,9770,9770,0
|
|
20240513,174600,140533000,9770,9770,9770,9770,0
|
|
20240513,174500,140533000,9770,9770,9770,9770,0
|
|
20240513,174400,140533000,9770,9770,9770,9770,0
|
|
20240513,174300,140533000,9770,9770,9770,9770,0
|
|
20240513,174200,140533000,9770,9770,9770,9770,0
|
|
20240513,174100,140533000,9770,9770,9770,9770,0
|
|
20240513,174000,140533000,9770,9770,9770,9770,0
|
|
20240513,173900,140533000,9770,9770,9770,9770,0
|
|
20240513,173800,140533000,9770,9770,9770,9770,0
|
|
20240513,173700,140533000,9770,9770,9770,9770,391
|
|
20240513,173600,140533000,9770,9770,9770,9770,0
|
|
20240513,173500,140533000,9770,9770,9770,9770,0
|
|
20240513,173400,140533000,9770,9770,9770,9770,0
|
|
20240513,173300,140533000,9770,9770,9770,9770,0
|
|
20240513,173200,140533000,9770,9770,9770,9770,0
|
|
20240513,173100,140533000,9770,9770,9770,9770,0
|
|
20240513,173000,140533000,9770,9770,9770,9770,0
|
|
20240513,172900,140533000,9770,9770,9770,9770,0
|
|
20240513,172800,140533000,9770,9770,9770,9770,0
|
|
20240513,172700,140533000,9770,9770,9770,9770,0
|
|
20240513,172600,140533000,9770,9770,9770,9770,0
|
|
20240513,172500,140533000,9770,9770,9770,9770,0
|
|
20240513,172400,140533000,9770,9770,9770,9770,0
|
|
20240513,172300,140533000,9770,9770,9770,9770,0
|
|
20240513,172200,140533000,9770,9770,9770,9770,0
|
|
20240513,172100,140533000,9770,9770,9770,9770,0
|
|
20240513,172000,140533000,9770,9770,9770,9770,0
|
|
20240513,171900,140533000,9770,9770,9770,9770,0
|
|
20240513,171800,140533000,9770,9770,9770,9770,0
|
|
20240513,171700,140533000,9770,9770,9770,9770,0
|
|
20240513,171600,140533000,9770,9770,9770,9770,0
|
|
20240513,171500,140533000,9770,9770,9770,9770,0
|
|
20240513,171400,140533000,9770,9770,9770,9770,0
|
|
20240513,171300,140533000,9770,9770,9770,9770,0
|
|
20240513,171200,140533000,9770,9770,9770,9770,0
|
|
20240513,171100,140533000,9770,9770,9770,9770,0
|
|
20240513,171000,140533000,9770,9770,9770,9770,0
|
|
20240513,170900,140533000,9770,9770,9770,9770,0
|
|
20240513,170800,140533000,9770,9770,9770,9770,0
|
|
20240513,170700,140533000,9770,9770,9770,9770,391
|
|
20240513,170600,140533000,9770,9770,9770,9770,0
|
|
20240513,170500,140533000,9770,9770,9770,9770,0
|
|
20240513,170400,140533000,9770,9770,9770,9770,0
|
|
20240513,170300,140533000,9770,9770,9770,9770,0
|
|
20240513,170200,140533000,9770,9770,9770,9770,0
|
|
20240513,170100,140533000,9770,9770,9770,9770,0
|
|
20240513,170000,140533000,9770,9770,9770,9770,0
|
|
20240513,165900,140533000,9770,9770,9770,9770,0
|
|
20240513,165800,140533000,9770,9770,9770,9770,0
|
|
20240513,165700,140533000,9770,9770,9770,9770,0
|
|
20240513,165600,140533000,9770,9770,9770,9770,0
|
|
20240513,165500,140533000,9770,9770,9770,9770,0
|
|
20240513,165400,140533000,9770,9770,9770,9770,0
|
|
20240513,165300,140533000,9770,9770,9770,9770,0
|
|
20240513,165200,140533000,9770,9770,9770,9770,0
|
|
20240513,165100,140533000,9770,9770,9770,9770,0
|
|
20240513,165000,140533000,9770,9770,9770,9770,0
|
|
20240513,164900,140533000,9770,9770,9770,9770,0
|
|
20240513,164800,140533000,9770,9770,9770,9770,0
|
|
20240513,164700,140533000,9770,9770,9770,9770,0
|
|
20240513,164600,140533000,9770,9770,9770,9770,0
|
|
20240513,164500,140533000,9770,9770,9770,9770,0
|
|
20240513,164400,140533000,9770,9770,9770,9770,0
|
|
20240513,164300,140533000,9770,9770,9770,9770,0
|
|
20240513,164200,140533000,9770,9770,9770,9770,0
|
|
20240513,164100,140533000,9770,9770,9770,9770,0
|
|
20240513,164000,140533000,9770,9770,9770,9770,0
|
|
20240513,163900,140533000,9770,9770,9770,9770,0
|
|
20240513,163800,140533000,9770,9770,9770,9770,0
|
|
20240513,163700,140533000,9770,9770,9770,9770,391
|
|
20240513,163600,140533000,9770,9770,9770,9770,0
|
|
20240513,163500,140533000,9770,9770,9770,9770,0
|
|
20240513,163400,140533000,9770,9770,9770,9770,0
|
|
20240513,163300,140533000,9770,9770,9770,9770,0
|
|
20240513,163200,140533000,9770,9770,9770,9770,0
|
|
20240513,163100,140533000,9770,9770,9770,9770,0
|
|
20240513,163000,140533000,9770,9770,9770,9770,0
|
|
20240513,162900,140533000,9770,9770,9770,9770,0
|
|
20240513,162800,140533000,9770,9770,9770,9770,0
|
|
20240513,162700,140533000,9770,9770,9770,9770,0
|
|
20240513,162600,140533000,9770,9770,9770,9770,0
|
|
20240513,162500,140533000,9770,9770,9770,9770,0
|
|
20240513,162400,140533000,9770,9770,9770,9770,0
|
|
20240513,162300,140533000,9770,9770,9770,9770,0
|
|
20240513,162200,140533000,9770,9770,9770,9770,0
|
|
20240513,162100,140533000,9770,9770,9770,9770,0
|
|
20240513,162000,140533000,9770,9770,9770,9770,0
|
|
20240513,161900,140533000,9770,9770,9770,9770,0
|
|
20240513,161800,140533000,9770,9770,9770,9770,0
|
|
20240513,161700,140533000,9770,9770,9770,9770,0
|
|
20240513,161600,140533000,9770,9770,9770,9770,0
|
|
20240513,161500,140533000,9770,9770,9770,9770,0
|
|
20240513,161400,140533000,9770,9770,9770,9770,0
|
|
20240513,161300,140533000,9770,9770,9770,9770,0
|
|
20240513,161200,140533000,9770,9770,9770,9770,0
|
|
20240513,161100,140533000,9770,9770,9770,9770,0
|
|
20240513,161000,140533000,9770,9770,9770,9770,0
|
|
20240513,160900,140533000,9770,9770,9770,9770,0
|
|
20240513,160800,140533000,9770,9770,9770,9770,0
|
|
20240513,160700,140533000,9770,9770,9770,9770,391
|
|
20240513,160600,140533000,9770,9770,9770,9770,0
|
|
20240513,160500,140533000,9770,9770,9770,9770,0
|
|
20240513,160400,140533000,9770,9770,9770,9770,0
|
|
20240513,160300,140533000,9770,9770,9770,9770,0
|
|
20240513,160200,140533000,9770,9770,9770,9770,0
|
|
20240513,160100,140533000,9770,9770,9770,9770,0
|
|
20240513,160000,140533000,9770,9770,9770,9770,0
|
|
20240513,155900,140533000,9770,9770,9770,9770,0
|
|
20240513,155800,140533000,9770,9770,9770,9770,0
|
|
20240513,155700,140533000,9770,9770,9770,9770,0
|
|
20240513,155600,140533000,9770,9770,9770,9770,0
|
|
20240513,155500,140533000,9770,9770,9770,9770,0
|
|
20240513,155400,140533000,9770,9770,9770,9770,0
|
|
20240513,155300,140533000,9770,9770,9770,9770,0
|
|
20240513,155200,140533000,9770,9770,9770,9770,0
|
|
20240513,155100,140533000,9770,9770,9770,9770,0
|
|
20240513,155000,140533000,9770,9770,9770,9770,0
|
|
20240513,154900,140533000,9770,9770,9770,9770,0
|
|
20240513,154800,140533000,9770,9770,9770,9770,0
|
|
20240513,154700,140533000,9770,9770,9770,9770,0
|
|
20240513,154600,140533000,9770,9770,9770,9770,0
|
|
20240513,154500,140533000,9770,9770,9770,9770,0
|
|
20240513,154400,140533000,9770,9770,9770,9770,0
|
|
20240513,154300,140533000,9770,9770,9770,9770,0
|
|
20240513,154200,140533000,9770,9770,9770,9770,0
|
|
20240513,154100,140533000,9770,9770,9770,9770,0
|
|
20240513,154000,140533000,9770,9770,9770,9770,0
|
|
20240513,153900,140533000,9770,9770,9770,9770,0
|
|
20240513,153800,140533000,9770,9770,9770,9770,0
|
|
20240513,153700,140533000,9770,9770,9770,9770,391
|
|
20240513,153600,140533000,9770,9770,9770,9770,0
|
|
20240513,153500,140533000,9770,9770,9770,9770,0
|
|
20240513,153400,140533000,9770,9770,9770,9770,0
|
|
20240513,153300,140533000,9770,9770,9770,9770,0
|
|
20240513,153200,140533000,9770,9770,9770,9770,0
|
|
20240513,153100,140533000,9770,9770,9770,9770,0
|
|
20240513,153000,140533000,9770,9770,9770,9770,391
|
|
20240513,152900,136712930,9720,9720,9720,9720,0
|
|
20240513,152800,136712930,9720,9720,9720,9720,0
|
|
20240513,152700,136712930,9720,9720,9720,9720,0
|
|
20240513,152600,136712930,9720,9720,9720,9720,0
|
|
20240513,152500,136712930,9720,9720,9720,9720,0
|
|
20240513,152400,136712930,9720,9720,9720,9720,0
|
|
20240513,152300,136712930,9720,9720,9720,9720,0
|
|
20240513,152200,136712930,9720,9720,9720,9720,0
|
|
20240513,152100,136712930,9720,9720,9720,9720,0
|
|
20240513,152000,136712930,9720,9720,9720,9720,0
|
|
20240513,151900,136712930,9720,9750,9750,9720,160
|
|
20240513,151800,135156470,9720,9720,9720,9720,0
|
|
20240513,151700,135156470,9720,9720,9720,9720,0
|
|
20240513,151600,135156470,9720,9720,9720,9720,0
|
|
20240513,151500,135156470,9720,9720,9720,9720,34
|
|
20240513,151400,134825990,9720,9720,9720,9720,96
|
|
20240513,151300,133892870,9720,9720,9720,9720,0
|
|
20240513,151200,133892870,9720,9720,9720,9720,82
|
|
20240513,151100,133095830,9720,9730,9730,9720,21
|
|
20240513,151000,132891650,9720,9720,9720,9720,0
|
|
20240513,150900,132891650,9720,9720,9720,9720,0
|
|
20240513,150800,132891650,9720,9720,9720,9720,0
|
|
20240513,150700,132891650,9720,9720,9720,9720,14
|
|
20240513,150600,132755570,9720,9720,9720,9720,0
|
|
20240513,150500,132755570,9720,9720,9720,9720,62
|
|
20240513,150400,132152930,9720,9720,9720,9720,12
|
|
20240513,150300,132036290,9720,9720,9720,9720,15
|
|
20240513,150200,131890490,9720,9720,9720,9720,28
|
|
20240513,150100,131618330,9720,9720,9720,9720,0
|
|
20240513,150000,131618330,9720,9720,9720,9720,15
|
|
20240513,145900,131472530,9720,9720,9720,9720,0
|
|
20240513,145800,131472530,9720,9720,9720,9720,0
|
|
20240513,145700,131472530,9720,9720,9720,9720,0
|
|
20240513,145600,131472530,9720,9720,9720,9720,14
|
|
20240513,145500,131336450,9720,9720,9720,9720,0
|
|
20240513,145400,131336450,9720,9720,9720,9720,0
|
|
20240513,145300,131336450,9720,9720,9720,9720,22
|
|
20240513,145200,131122610,9720,9720,9720,9720,15
|
|
20240513,145100,130976810,9720,9720,9720,9720,0
|
|
20240513,145000,130976810,9720,9720,9720,9720,0
|
|
20240513,144900,130976810,9720,9720,9720,9720,73
|
|
20240513,144800,130267250,9720,9720,9720,9720,15
|
|
20240513,144700,130121450,9720,9720,9720,9720,0
|
|
20240513,144600,130121450,9720,9720,9720,9720,0
|
|
20240513,144500,130121450,9720,9720,9720,9720,31
|
|
20240513,144400,129820130,9720,9720,9720,9720,0
|
|
20240513,144300,129820130,9720,9720,9720,9720,0
|
|
20240513,144200,129820130,9720,9720,9720,9720,0
|
|
20240513,144100,129820130,9720,9720,9720,9720,15
|
|
20240513,144000,129674330,9720,9720,9720,9720,0
|
|
20240513,143900,129674330,9720,9720,9720,9720,0
|
|
20240513,143800,129674330,9720,9720,9720,9720,1
|
|
20240513,143700,129664610,9720,9720,9720,9720,14
|
|
20240513,143600,129528530,9720,9720,9720,9720,0
|
|
20240513,143500,129528530,9720,9720,9720,9720,0
|
|
20240513,143400,129528530,9720,9720,9720,9720,29
|
|
20240513,143300,129246650,9720,9720,9720,9720,15
|
|
20240513,143200,129100850,9720,9720,9720,9720,0
|
|
20240513,143100,129100850,9720,9720,9720,9720,0
|
|
20240513,143000,129100850,9720,9720,9720,9720,15
|
|
20240513,142900,128955050,9720,9720,9720,9720,0
|
|
20240513,142800,128955050,9720,9720,9720,9720,0
|
|
20240513,142700,128955050,9720,9720,9720,9720,764
|
|
20240513,142600,121528970,9710,9710,9710,9710,14
|
|
20240513,142500,121393030,9710,9710,9710,9710,0
|
|
20240513,142400,121393030,9710,9710,9710,9710,0
|
|
20240513,142300,121393030,9710,9710,9710,9710,1
|
|
20240513,142200,121383320,9710,9710,9710,9710,32
|
|
20240513,142100,121072600,9710,9710,9710,9710,0
|
|
20240513,142000,121072600,9710,9710,9710,9710,0
|
|
20240513,141900,121072600,9710,9710,9710,9710,0
|
|
20240513,141800,121072600,9710,9710,9710,9710,15
|
|
20240513,141700,120926950,9710,9710,9710,9710,17
|
|
20240513,141600,120761880,9710,9710,9710,9710,286
|
|
20240513,141500,117984820,9710,9710,9710,9710,14
|
|
20240513,141400,117848880,9720,9720,9720,9720,220
|
|
20240513,141300,115710480,9720,9720,9720,9720,191
|
|
20240513,141200,113853960,9720,9720,9720,9720,0
|
|
20240513,141100,113853960,9720,9720,9720,9720,15
|
|
20240513,141000,113708160,9720,9720,9720,9720,0
|
|
20240513,140900,113708160,9720,9720,9720,9720,0
|
|
20240513,140800,113708160,9720,9720,9720,9720,2
|
|
20240513,140700,113688720,9720,9720,9720,9720,14
|
|
20240513,140600,113552640,9720,9720,9720,9720,0
|
|
20240513,140500,113552640,9720,9720,9720,9720,1000
|
|
20240513,140400,103832640,9720,9720,9720,9720,0
|
|
20240513,140300,103832640,9720,9720,9720,9720,15
|
|
20240513,140200,103686840,9730,9730,9730,9730,0
|
|
20240513,140100,103686840,9730,9730,9730,9730,40
|
|
20240513,140000,103297640,9730,9730,9730,9730,60
|
|
20240513,135900,102713840,9720,9720,9720,9720,66
|
|
20240513,135800,102072320,9730,9730,9730,9730,10
|
|
20240513,135700,101975020,9720,9720,9720,9720,0
|
|
20240513,135600,101975020,9720,9730,9730,9720,30
|
|
20240513,135500,101683290,9730,9750,9750,9730,4017
|
|
20240513,135400,62556480,9750,9750,9750,9750,0
|
|
20240513,135300,62556480,9750,9750,9750,9750,2
|
|
20240513,135200,62536980,9750,9750,9750,9750,15
|
|
20240513,135100,62390730,9750,9750,9750,9750,0
|
|
20240513,135000,62390730,9750,9750,9750,9750,0
|
|
20240513,134900,62390730,9750,9750,9750,9750,0
|
|
20240513,134800,62390730,9750,9750,9750,9750,15
|
|
20240513,134700,62244480,9750,9750,9750,9750,0
|
|
20240513,134600,62244480,9750,9750,9750,9750,0
|
|
20240513,134500,62244480,9750,9750,9750,9750,14
|
|
20240513,134400,62107980,9760,9760,9760,9760,0
|
|
20240513,134300,62107980,9760,9760,9760,9760,0
|
|
20240513,134200,62107980,9760,9760,9760,9760,10
|
|
20240513,134100,62010380,9750,9750,9750,9750,15
|
|
20240513,134000,61864130,9750,9750,9750,9750,17
|
|
20240513,133900,61698380,9750,9750,9750,9750,0
|
|
20240513,133800,61698380,9750,9750,9750,9750,2
|
|
20240513,133700,61678880,9750,9760,9760,9750,16
|
|
20240513,133600,61522870,9750,9750,9750,9750,0
|
|
20240513,133500,61522870,9750,9750,9750,9750,0
|
|
20240513,133400,61522870,9750,9750,9750,9750,14
|
|
20240513,133300,61386370,9750,9750,9750,9750,0
|
|
20240513,133200,61386370,9750,9750,9750,9750,0
|
|
20240513,133100,61386370,9750,9750,9750,9750,0
|
|
20240513,133000,61386370,9750,9750,9750,9750,15
|
|
20240513,132900,61240120,9750,9750,9750,9750,0
|
|
20240513,132800,61240120,9750,9750,9750,9750,0
|
|
20240513,132700,61240120,9750,9750,9750,9750,0
|
|
20240513,132600,61240120,9750,9750,9750,9750,14
|
|
20240513,132500,61103620,9750,9750,9750,9750,0
|
|
20240513,132400,61103620,9750,9750,9750,9750,0
|
|
20240513,132300,61103620,9750,9750,9750,9750,19
|
|
20240513,132200,60918370,9750,9750,9750,9750,15
|
|
20240513,132100,60772120,9750,9750,9750,9750,0
|
|
20240513,132000,60772120,9750,9750,9750,9750,0
|
|
20240513,131900,60772120,9750,9750,9750,9750,15
|
|
20240513,131800,60625870,9750,9750,9750,9750,17
|
|
20240513,131700,60460120,9750,9750,9750,9750,0
|
|
20240513,131600,60460120,9750,9750,9750,9750,0
|
|
20240513,131500,60460120,9750,9750,9750,9750,14
|
|
20240513,131400,60323620,9760,9760,9760,9760,0
|
|
20240513,131300,60323620,9760,9760,9760,9760,0
|
|
20240513,131200,60323620,9760,9760,9760,9760,67
|
|
20240513,131100,59669700,9760,9760,9760,9760,15
|
|
20240513,131000,59523300,9760,9760,9760,9760,82
|
|
20240513,130900,58722980,9760,9760,9760,9760,0
|
|
20240513,130800,58722980,9760,9760,9760,9760,2
|
|
20240513,130700,58703460,9760,9760,9760,9760,15
|
|
20240513,130600,58557060,9760,9760,9760,9760,17
|
|
20240513,130500,58391140,9760,9760,9760,9760,0
|
|
20240513,130400,58391140,9760,9760,9760,9760,14
|
|
20240513,130300,58254500,9760,9760,9760,9760,12
|
|
20240513,130200,58137380,9760,9760,9760,9760,17
|
|
20240513,130100,57971460,9760,9760,9760,9760,0
|
|
20240513,130000,57971460,9760,9770,9770,9760,16
|
|
20240513,125900,57815290,9760,9760,9760,9760,0
|
|
20240513,125800,57815290,9760,9760,9760,9760,0
|
|
20240513,125700,57815290,9760,9760,9760,9760,0
|
|
20240513,125600,57815290,9760,9760,9760,9760,83
|
|
20240513,125500,57005210,9760,9760,9760,9760,0
|
|
20240513,125400,57005210,9760,9760,9760,9760,0
|
|
20240513,125300,57005210,9760,9760,9760,9760,2
|
|
20240513,125200,56985690,9760,9760,9760,9760,15
|
|
20240513,125100,56839290,9760,9760,9760,9760,0
|
|
20240513,125000,56839290,9760,9760,9760,9760,17
|
|
20240513,124900,56673370,9760,9760,9760,9760,15
|
|
20240513,124800,56526970,9760,9760,9760,9760,50
|
|
20240513,124700,56038970,9760,9760,9760,9760,950
|
|
20240513,124600,46766970,9760,9760,9760,9760,0
|
|
20240513,124500,46766970,9760,9760,9760,9760,31
|
|
20240513,124400,46464410,9760,9760,9760,9760,0
|
|
20240513,124300,46464410,9760,9760,9760,9760,0
|
|
20240513,124200,46464410,9760,9760,9760,9760,0
|
|
20240513,124100,46464410,9760,9760,9760,9760,15
|
|
20240513,124000,46318010,9760,9760,9760,9760,17
|
|
20240513,123900,46152090,9760,9760,9760,9760,0
|
|
20240513,123800,46152090,9760,9760,9760,9760,2
|
|
20240513,123700,46132570,9760,9760,9760,9760,15
|
|
20240513,123600,45986170,9760,9760,9760,9760,0
|
|
20240513,123500,45986170,9760,9760,9760,9760,0
|
|
20240513,123400,45986170,9760,9760,9760,9760,14
|
|
20240513,123300,45849530,9760,9760,9760,9760,0
|
|
20240513,123200,45849530,9760,9760,9760,9760,0
|
|
20240513,123100,45849530,9760,9760,9760,9760,0
|
|
20240513,123000,45849530,9760,9760,9760,9760,15
|
|
20240513,122900,45703130,9760,9760,9760,9760,0
|
|
20240513,122800,45703130,9760,9760,9760,9760,0
|
|
20240513,122700,45703130,9760,9760,9760,9760,0
|
|
20240513,122600,45703130,9760,9760,9760,9760,31
|
|
20240513,122500,45400570,9760,9760,9760,9760,0
|
|
20240513,122400,45400570,9760,9760,9760,9760,0
|
|
20240513,122300,45400570,9760,9760,9760,9760,2
|
|
20240513,122200,45381050,9760,9760,9760,9760,15
|
|
20240513,122100,45234650,9760,9760,9760,9760,0
|
|
20240513,122000,45234650,9760,9760,9760,9760,0
|
|
20240513,121900,45234650,9760,9760,9760,9760,15
|
|
20240513,121800,45088250,9760,9760,9760,9760,0
|
|
20240513,121700,45088250,9760,9760,9760,9760,0
|
|
20240513,121600,45088250,9760,9760,9760,9760,4
|
|
20240513,121500,45049210,9760,9760,9760,9760,14
|
|
20240513,121400,44912570,9760,9760,9760,9760,0
|
|
20240513,121300,44912570,9760,9760,9760,9760,0
|
|
20240513,121200,44912570,9760,9760,9760,9760,17
|
|
20240513,121100,44746650,9760,9760,9760,9760,15
|
|
20240513,121000,44600250,9760,9760,9760,9760,0
|
|
20240513,120900,44600250,9760,9760,9760,9760,0
|
|
20240513,120800,44600250,9760,9770,9770,9760,30
|
|
20240513,120700,44307340,9760,9760,9760,9760,0
|
|
20240513,120600,44307340,9760,9760,9760,9760,0
|
|
20240513,120500,44307340,9760,9760,9760,9760,0
|
|
20240513,120400,44307340,9760,9760,9760,9760,84
|
|
20240513,120300,43487500,9760,9760,9760,9760,0
|
|
20240513,120200,43487500,9760,9760,9760,9760,17
|
|
20240513,120100,43321580,9760,9760,9760,9760,0
|
|
20240513,120000,43321580,9760,9760,9760,9760,15
|
|
20240513,115900,43175180,9760,9760,9760,9760,0
|
|
20240513,115800,43175180,9760,9760,9760,9760,17
|
|
20240513,115700,43009260,9760,9760,9760,9760,0
|
|
20240513,115600,43009260,9760,9760,9760,9760,15
|
|
20240513,115500,42862860,9760,9760,9760,9760,0
|
|
20240513,115400,42862860,9760,9760,9760,9760,0
|
|
20240513,115300,42862860,9760,9760,9760,9760,16
|
|
20240513,115200,42706700,9760,9760,9760,9760,17
|
|
20240513,115100,42540780,9760,9760,9760,9760,0
|
|
20240513,115000,42540780,9760,9760,9760,9760,0
|
|
20240513,114900,42540780,9760,9760,9760,9760,15
|
|
20240513,114800,42394380,9770,9770,9770,9770,0
|
|
20240513,114700,42394380,9770,9770,9770,9770,17
|
|
20240513,114600,42228290,9770,9770,9770,9770,0
|
|
20240513,114500,42228290,9770,9770,9770,9770,14
|
|
20240513,114400,42091510,9760,9760,9760,9760,0
|
|
20240513,114300,42091510,9760,9760,9760,9760,0
|
|
20240513,114200,42091510,9760,9760,9760,9760,0
|
|
20240513,114100,42091510,9760,9760,9760,9760,32
|
|
20240513,114000,41779190,9760,9760,9760,9760,0
|
|
20240513,113900,41779190,9760,9760,9760,9760,0
|
|
20240513,113800,41779190,9760,9760,9760,9760,31
|
|
20240513,113700,41476630,9760,9760,9760,9760,0
|
|
20240513,113600,41476630,9760,9760,9760,9760,17
|
|
20240513,113500,41310710,9760,9760,9760,9760,0
|
|
20240513,113400,41310710,9760,9760,9760,9760,14
|
|
20240513,113300,41174070,9790,9790,9790,9790,0
|
|
20240513,113200,41174070,9790,9790,9790,9790,0
|
|
20240513,113100,41174070,9790,9790,9790,9790,17
|
|
20240513,113000,41007640,9760,9760,9760,9760,32
|
|
20240513,112900,40695320,9760,9760,9760,9760,0
|
|
20240513,112800,40695320,9760,9760,9760,9760,0
|
|
20240513,112700,40695320,9760,9760,9760,9760,51
|
|
20240513,112600,40197560,9760,9760,9760,9760,15
|
|
20240513,112500,40051160,9760,9770,9770,9760,17
|
|
20240513,112400,39885080,9770,9770,9770,9770,0
|
|
20240513,112300,39885080,9770,9770,9770,9770,242
|
|
20240513,112200,37520740,9780,9780,9780,9780,0
|
|
20240513,112100,37520740,9780,9780,9780,9780,0
|
|
20240513,112000,37520740,9780,9780,9780,9780,46
|
|
20240513,111900,37070860,9780,9780,9780,9780,32
|
|
20240513,111800,36757900,9780,9780,9780,9780,0
|
|
20240513,111700,36757900,9780,9780,9780,9780,0
|
|
20240513,111600,36757900,9780,9780,9780,9780,0
|
|
20240513,111500,36757900,9780,9780,9780,9780,14
|
|
20240513,111400,36620980,9780,9780,9780,9780,0
|
|
20240513,111300,36620980,9780,9780,9780,9780,17
|
|
20240513,111200,36454720,9780,9780,9780,9780,0
|
|
20240513,111100,36454720,9780,9780,9780,9780,15
|
|
20240513,111000,36308020,9780,9780,9780,9780,60
|
|
20240513,110900,35721220,9780,9780,9780,9780,17
|
|
20240513,110800,35554960,9780,9780,9780,9780,17
|
|
20240513,110700,35388700,9780,9780,9780,9780,0
|
|
20240513,110600,35388700,9780,9780,9780,9780,0
|
|
20240513,110500,35388700,9780,9780,9780,9780,17
|
|
20240513,110400,35222440,9780,9780,9780,9780,14
|
|
20240513,110300,35085520,9780,9780,9780,9780,0
|
|
20240513,110200,35085520,9780,9780,9780,9780,0
|
|
20240513,110100,35085520,9780,9780,9780,9780,17
|
|
20240513,110000,34919260,9780,9780,9780,9780,15
|
|
20240513,105900,34772560,9780,9780,9780,9780,0
|
|
20240513,105800,34772560,9780,9780,9780,9780,0
|
|
20240513,105700,34772560,9780,9780,9780,9780,0
|
|
20240513,105600,34772560,9780,9780,9780,9780,32
|
|
20240513,105500,34459600,9780,9780,9780,9780,0
|
|
20240513,105400,34459600,9780,9780,9780,9780,0
|
|
20240513,105300,34459600,9780,9780,9780,9780,16
|
|
20240513,105200,34303120,9780,9780,9780,9780,0
|
|
20240513,105100,34303120,9780,9780,9780,9780,17
|
|
20240513,105000,34136860,9780,9780,9780,9780,1
|
|
20240513,104900,34127080,9780,9780,9780,9780,15
|
|
20240513,104800,33980380,9780,9780,9780,9780,0
|
|
20240513,104700,33980380,9780,9780,9780,9780,0
|
|
20240513,104600,33980380,9780,9780,9780,9780,0
|
|
20240513,104500,33980380,9780,9790,9790,9780,80
|
|
20240513,104400,33197320,9790,9790,9790,9790,0
|
|
20240513,104300,33197320,9790,9790,9790,9790,0
|
|
20240513,104200,33197320,9790,9790,9790,9790,2
|
|
20240513,104100,33177740,9790,9790,9790,9790,15
|
|
20240513,104000,33030890,9790,9790,9790,9790,0
|
|
20240513,103900,33030890,9790,9790,9790,9790,0
|
|
20240513,103800,33030890,9790,9790,9790,9790,17
|
|
20240513,103700,32864460,9790,9790,9790,9790,0
|
|
20240513,103600,32864460,9790,9790,9790,9790,0
|
|
20240513,103500,32864460,9790,9790,9790,9790,17
|
|
20240513,103400,32698030,9790,9790,9790,9790,14
|
|
20240513,103300,32560970,9790,9790,9790,9790,0
|
|
20240513,103200,32560970,9790,9790,9790,9790,10
|
|
20240513,103100,32463070,9790,9790,9790,9790,0
|
|
20240513,103000,32463070,9790,9790,9790,9790,15
|
|
20240513,102900,32316220,9790,9790,9790,9790,0
|
|
20240513,102800,32316220,9790,9790,9790,9790,0
|
|
20240513,102700,32316220,9790,9790,9790,9790,15
|
|
20240513,102600,32169370,9790,9790,9790,9790,0
|
|
20240513,102500,32169370,9790,9790,9790,9790,0
|
|
20240513,102400,32169370,9790,9790,9790,9790,0
|
|
20240513,102300,32169370,9790,9790,9790,9790,16
|
|
20240513,102200,32012730,9790,9790,9790,9790,0
|
|
20240513,102100,32012730,9790,9790,9790,9790,0
|
|
20240513,102000,32012730,9790,9790,9790,9790,0
|
|
20240513,101900,32012730,9790,9790,9790,9790,15
|
|
20240513,101800,31865880,9790,9790,9790,9790,0
|
|
20240513,101700,31865880,9790,9790,9790,9790,0
|
|
20240513,101600,31865880,9790,9790,9790,9790,0
|
|
20240513,101500,31865880,9790,9790,9790,9790,15
|
|
20240513,101400,31719030,9790,9790,9790,9790,0
|
|
20240513,101300,31719030,9790,9790,9790,9790,0
|
|
20240513,101200,31719030,9790,9790,9790,9790,14
|
|
20240513,101100,31581970,9780,9780,9780,9780,0
|
|
20240513,101000,31581970,9780,9780,9780,9780,0
|
|
20240513,100900,31581970,9780,9770,9780,9770,289
|
|
20240513,100800,28756130,9760,9760,9760,9760,17
|
|
20240513,100700,28590210,9760,9760,9760,9760,0
|
|
20240513,100600,28590210,9760,9760,9760,9760,0
|
|
20240513,100500,28590210,9760,9760,9760,9760,0
|
|
20240513,100400,28590210,9760,9760,9760,9760,14
|
|
20240513,100300,28453570,9760,9760,9760,9760,17
|
|
20240513,100200,28287650,9760,9760,9760,9760,0
|
|
20240513,100100,28287650,9760,9760,9760,9760,0
|
|
20240513,100000,28287650,9760,9760,9760,9760,15
|
|
20240513,095900,28141250,9760,9760,9760,9760,17
|
|
20240513,095800,27975330,9760,9760,9760,9760,0
|
|
20240513,095700,27975330,9760,9760,9760,9760,15
|
|
20240513,095600,27828930,9770,9770,9770,9770,0
|
|
20240513,095500,27828930,9770,9770,9770,9770,0
|
|
20240513,095400,27828930,9770,9770,9770,9770,5
|
|
20240513,095300,27780080,9770,9770,9770,9770,1
|
|
20240513,095200,27770310,9780,9780,9780,9780,2
|
|
20240513,095100,27750750,9780,9780,9780,9780,10
|
|
20240513,095000,27652950,9760,9760,9760,9760,17
|
|
20240513,094900,27487030,9760,9760,9760,9760,15
|
|
20240513,094800,27340630,9760,9760,9760,9760,0
|
|
20240513,094700,27340630,9760,9760,9760,9760,17
|
|
20240513,094600,27174710,9760,9760,9760,9760,0
|
|
20240513,094500,27174710,9760,9760,9760,9760,15
|
|
20240513,094400,27028310,9780,9780,9780,9780,0
|
|
20240513,094300,27028310,9780,9780,9780,9780,1
|
|
20240513,094200,27018530,9760,9760,9760,9760,14
|
|
20240513,094100,26881890,9760,9760,9760,9760,0
|
|
20240513,094000,26881890,9760,9760,9760,9760,0
|
|
20240513,093900,26881890,9760,9760,9760,9760,0
|
|
20240513,093800,26881890,9760,9760,9760,9760,15
|
|
20240513,093700,26735490,9760,9760,9760,9760,0
|
|
20240513,093600,26735490,9760,9760,9760,9760,0
|
|
20240513,093500,26735490,9760,9760,9760,9760,0
|
|
20240513,093400,26735490,9760,9760,9760,9760,14
|
|
20240513,093300,26598850,9760,9780,9780,9760,5
|
|
20240513,093200,26550030,9780,9780,9780,9780,500
|
|
20240513,093100,21660030,9760,9760,9760,9760,7
|
|
20240513,093000,21591710,9760,9760,9760,9760,32
|
|
20240513,092900,21279390,9760,9760,9760,9760,0
|
|
20240513,092800,21279390,9760,9760,9760,9760,0
|
|
20240513,092700,21279390,9760,9760,9760,9760,15
|
|
20240513,092600,21132990,9760,9760,9760,9760,0
|
|
20240513,092500,21132990,9760,9760,9760,9760,0
|
|
20240513,092400,21132990,9760,9760,9760,9760,0
|
|
20240513,092300,21132990,9760,9760,9760,9760,14
|
|
20240513,092200,20996350,9760,9760,9760,9760,0
|
|
20240513,092100,20996350,9760,9760,9760,9760,0
|
|
20240513,092000,20996350,9760,9760,9760,9760,0
|
|
20240513,091900,20996350,9760,9760,9760,9760,18
|
|
20240513,091800,20820670,9760,9760,9760,9760,95
|
|
20240513,091700,19893470,9750,9790,9790,9750,588
|
|
20240513,091600,14150880,9790,9790,9790,9790,660
|
|
20240513,091500,7689480,9790,9790,9790,9790,15
|
|
20240513,091400,7542630,9790,9790,9790,9790,0
|
|
20240513,091300,7542630,9790,9830,9830,9790,514
|
|
20240513,091200,2503160,9830,9830,9830,9830,13
|
|
20240513,091100,2375370,9830,9830,9830,9830,0
|
|
20240513,091000,2375370,9830,9830,9830,9830,31
|
|
20240513,090900,2070640,9830,9830,9830,9830,0
|
|
20240513,090800,2070640,9830,9830,9830,9830,14
|
|
20240513,090700,1933020,9820,9820,9820,9820,0
|
|
20240513,090600,1933020,9820,9820,9820,9820,0
|
|
20240513,090500,1933020,9820,9820,9820,9820,0
|
|
20240513,090400,1933020,9820,9820,9820,9820,14
|
|
20240513,090300,1795540,9820,9820,9820,9820,17
|
|
20240513,090200,1628600,9820,9820,9820,9820,0
|
|
20240513,090100,1628600,9820,9820,9820,9820,14
|
|
20240513,090000,1491120,9810,9810,9810,9810,152
|