580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240514,183700,79658240,9700,9700,9700,9700,144
|
|
20240514,183600,79658240,9700,9700,9700,9700,0
|
|
20240514,183500,79658240,9700,9700,9700,9700,0
|
|
20240514,183400,79658240,9700,9700,9700,9700,0
|
|
20240514,183300,79658240,9700,9700,9700,9700,0
|
|
20240514,183200,79658240,9700,9700,9700,9700,0
|
|
20240514,183100,79658240,9700,9700,9700,9700,0
|
|
20240514,183000,79658240,9700,9700,9700,9700,0
|
|
20240514,182900,79658240,9700,9700,9700,9700,0
|
|
20240514,182800,79658240,9700,9700,9700,9700,0
|
|
20240514,182700,79658240,9700,9700,9700,9700,0
|
|
20240514,182600,79658240,9700,9700,9700,9700,0
|
|
20240514,182500,79658240,9700,9700,9700,9700,0
|
|
20240514,182400,79658240,9700,9700,9700,9700,0
|
|
20240514,182300,79658240,9700,9700,9700,9700,0
|
|
20240514,182200,79658240,9700,9700,9700,9700,0
|
|
20240514,182100,79658240,9700,9700,9700,9700,0
|
|
20240514,182000,79658240,9700,9700,9700,9700,0
|
|
20240514,181900,79658240,9700,9700,9700,9700,0
|
|
20240514,181800,79658240,9700,9700,9700,9700,0
|
|
20240514,181700,79658240,9700,9700,9700,9700,0
|
|
20240514,181600,79658240,9700,9700,9700,9700,0
|
|
20240514,181500,79658240,9700,9700,9700,9700,0
|
|
20240514,181400,79658240,9700,9700,9700,9700,0
|
|
20240514,181300,79658240,9700,9700,9700,9700,0
|
|
20240514,181200,79658240,9700,9700,9700,9700,0
|
|
20240514,181100,79658240,9700,9700,9700,9700,0
|
|
20240514,181000,79658240,9700,9700,9700,9700,0
|
|
20240514,180900,79658240,9700,9700,9700,9700,0
|
|
20240514,180800,79658240,9700,9700,9700,9700,0
|
|
20240514,180700,79658240,9700,9700,9700,9700,144
|
|
20240514,180600,79658240,9700,9700,9700,9700,0
|
|
20240514,180500,79658240,9700,9700,9700,9700,0
|
|
20240514,180400,79658240,9700,9700,9700,9700,0
|
|
20240514,180300,79658240,9700,9700,9700,9700,0
|
|
20240514,180200,79658240,9700,9700,9700,9700,0
|
|
20240514,180100,79658240,9700,9700,9700,9700,0
|
|
20240514,180000,79658240,9700,9700,9700,9700,0
|
|
20240514,175900,79658240,9700,9700,9700,9700,0
|
|
20240514,175800,79658240,9700,9700,9700,9700,0
|
|
20240514,175700,79658240,9700,9700,9700,9700,0
|
|
20240514,175600,79658240,9700,9700,9700,9700,0
|
|
20240514,175500,79658240,9700,9700,9700,9700,0
|
|
20240514,175400,79658240,9700,9700,9700,9700,0
|
|
20240514,175300,79658240,9700,9700,9700,9700,0
|
|
20240514,175200,79658240,9700,9700,9700,9700,0
|
|
20240514,175100,79658240,9700,9700,9700,9700,0
|
|
20240514,175000,79658240,9700,9700,9700,9700,0
|
|
20240514,174900,79658240,9700,9700,9700,9700,0
|
|
20240514,174800,79658240,9700,9700,9700,9700,0
|
|
20240514,174700,79658240,9700,9700,9700,9700,0
|
|
20240514,174600,79658240,9700,9700,9700,9700,0
|
|
20240514,174500,79658240,9700,9700,9700,9700,0
|
|
20240514,174400,79658240,9700,9700,9700,9700,0
|
|
20240514,174300,79658240,9700,9700,9700,9700,0
|
|
20240514,174200,79658240,9700,9700,9700,9700,0
|
|
20240514,174100,79658240,9700,9700,9700,9700,0
|
|
20240514,174000,79658240,9700,9700,9700,9700,0
|
|
20240514,173900,79658240,9700,9700,9700,9700,0
|
|
20240514,173800,79658240,9700,9700,9700,9700,0
|
|
20240514,173700,79658240,9700,9700,9700,9700,144
|
|
20240514,173600,79658240,9700,9700,9700,9700,0
|
|
20240514,173500,79658240,9700,9700,9700,9700,0
|
|
20240514,173400,79658240,9700,9700,9700,9700,0
|
|
20240514,173300,79658240,9700,9700,9700,9700,0
|
|
20240514,173200,79658240,9700,9700,9700,9700,0
|
|
20240514,173100,79658240,9700,9700,9700,9700,0
|
|
20240514,173000,79658240,9700,9700,9700,9700,0
|
|
20240514,172900,79658240,9700,9700,9700,9700,0
|
|
20240514,172800,79658240,9700,9700,9700,9700,0
|
|
20240514,172700,79658240,9700,9700,9700,9700,0
|
|
20240514,172600,79658240,9700,9700,9700,9700,0
|
|
20240514,172500,79658240,9700,9700,9700,9700,0
|
|
20240514,172400,79658240,9700,9700,9700,9700,0
|
|
20240514,172300,79658240,9700,9700,9700,9700,0
|
|
20240514,172200,79658240,9700,9700,9700,9700,0
|
|
20240514,172100,79658240,9700,9700,9700,9700,0
|
|
20240514,172000,79658240,9700,9700,9700,9700,0
|
|
20240514,171900,79658240,9700,9700,9700,9700,0
|
|
20240514,171800,79658240,9700,9700,9700,9700,0
|
|
20240514,171700,79658240,9700,9700,9700,9700,0
|
|
20240514,171600,79658240,9700,9700,9700,9700,0
|
|
20240514,171500,79658240,9700,9700,9700,9700,0
|
|
20240514,171400,79658240,9700,9700,9700,9700,0
|
|
20240514,171300,79658240,9700,9700,9700,9700,0
|
|
20240514,171200,79658240,9700,9700,9700,9700,0
|
|
20240514,171100,79658240,9700,9700,9700,9700,0
|
|
20240514,171000,79658240,9700,9700,9700,9700,0
|
|
20240514,170900,79658240,9700,9700,9700,9700,0
|
|
20240514,170800,79658240,9700,9700,9700,9700,0
|
|
20240514,170700,79658240,9700,9700,9700,9700,144
|
|
20240514,170600,79658240,9700,9700,9700,9700,0
|
|
20240514,170500,79658240,9700,9700,9700,9700,0
|
|
20240514,170400,79658240,9700,9700,9700,9700,0
|
|
20240514,170300,79658240,9700,9700,9700,9700,0
|
|
20240514,170200,79658240,9700,9700,9700,9700,0
|
|
20240514,170100,79658240,9700,9700,9700,9700,0
|
|
20240514,170000,79658240,9700,9700,9700,9700,0
|
|
20240514,165900,79658240,9700,9700,9700,9700,0
|
|
20240514,165800,79658240,9700,9700,9700,9700,0
|
|
20240514,165700,79658240,9700,9700,9700,9700,0
|
|
20240514,165600,79658240,9700,9700,9700,9700,0
|
|
20240514,165500,79658240,9700,9700,9700,9700,0
|
|
20240514,165400,79658240,9700,9700,9700,9700,0
|
|
20240514,165300,79658240,9700,9700,9700,9700,0
|
|
20240514,165200,79658240,9700,9700,9700,9700,0
|
|
20240514,165100,79658240,9700,9700,9700,9700,0
|
|
20240514,165000,79658240,9700,9700,9700,9700,0
|
|
20240514,164900,79658240,9700,9700,9700,9700,0
|
|
20240514,164800,79658240,9700,9700,9700,9700,0
|
|
20240514,164700,79658240,9700,9700,9700,9700,0
|
|
20240514,164600,79658240,9700,9700,9700,9700,0
|
|
20240514,164500,79658240,9700,9700,9700,9700,0
|
|
20240514,164400,79658240,9700,9700,9700,9700,0
|
|
20240514,164300,79658240,9700,9700,9700,9700,0
|
|
20240514,164200,79658240,9700,9700,9700,9700,0
|
|
20240514,164100,79658240,9700,9700,9700,9700,0
|
|
20240514,164000,79658240,9700,9700,9700,9700,0
|
|
20240514,163900,79658240,9700,9700,9700,9700,0
|
|
20240514,163800,79658240,9700,9700,9700,9700,0
|
|
20240514,163700,79658240,9700,9700,9700,9700,144
|
|
20240514,163600,79658240,9700,9700,9700,9700,0
|
|
20240514,163500,79658240,9700,9700,9700,9700,0
|
|
20240514,163400,79658240,9700,9700,9700,9700,0
|
|
20240514,163300,79658240,9700,9700,9700,9700,0
|
|
20240514,163200,79658240,9700,9700,9700,9700,0
|
|
20240514,163100,79658240,9700,9700,9700,9700,0
|
|
20240514,163000,79658240,9700,9700,9700,9700,0
|
|
20240514,162900,79658240,9700,9700,9700,9700,0
|
|
20240514,162800,79658240,9700,9700,9700,9700,0
|
|
20240514,162700,79658240,9700,9700,9700,9700,0
|
|
20240514,162600,79658240,9700,9700,9700,9700,0
|
|
20240514,162500,79658240,9700,9700,9700,9700,0
|
|
20240514,162400,79658240,9700,9700,9700,9700,0
|
|
20240514,162300,79658240,9700,9700,9700,9700,0
|
|
20240514,162200,79658240,9700,9700,9700,9700,0
|
|
20240514,162100,79658240,9700,9700,9700,9700,0
|
|
20240514,162000,79658240,9700,9700,9700,9700,0
|
|
20240514,161900,79658240,9700,9700,9700,9700,0
|
|
20240514,161800,79658240,9700,9700,9700,9700,0
|
|
20240514,161700,79658240,9700,9700,9700,9700,0
|
|
20240514,161600,79658240,9700,9700,9700,9700,0
|
|
20240514,161500,79658240,9700,9700,9700,9700,0
|
|
20240514,161400,79658240,9700,9700,9700,9700,0
|
|
20240514,161300,79658240,9700,9700,9700,9700,0
|
|
20240514,161200,79658240,9700,9700,9700,9700,0
|
|
20240514,161100,79658240,9700,9700,9700,9700,0
|
|
20240514,161000,79658240,9700,9700,9700,9700,0
|
|
20240514,160900,79658240,9700,9700,9700,9700,0
|
|
20240514,160800,79658240,9700,9700,9700,9700,0
|
|
20240514,160700,79658240,9700,9700,9700,9700,144
|
|
20240514,160600,79658240,9700,9700,9700,9700,0
|
|
20240514,160500,79658240,9700,9700,9700,9700,0
|
|
20240514,160400,79658240,9700,9700,9700,9700,0
|
|
20240514,160300,79658240,9700,9700,9700,9700,0
|
|
20240514,160200,79658240,9700,9700,9700,9700,0
|
|
20240514,160100,79658240,9700,9700,9700,9700,0
|
|
20240514,160000,79658240,9700,9700,9700,9700,0
|
|
20240514,155900,79658240,9700,9700,9700,9700,0
|
|
20240514,155800,79658240,9700,9700,9700,9700,0
|
|
20240514,155700,79658240,9700,9700,9700,9700,0
|
|
20240514,155600,79658240,9700,9700,9700,9700,0
|
|
20240514,155500,79658240,9700,9700,9700,9700,0
|
|
20240514,155400,79658240,9700,9700,9700,9700,0
|
|
20240514,155300,79658240,9700,9700,9700,9700,0
|
|
20240514,155200,79658240,9700,9700,9700,9700,0
|
|
20240514,155100,79658240,9700,9700,9700,9700,0
|
|
20240514,155000,79658240,9700,9700,9700,9700,0
|
|
20240514,154900,79658240,9700,9700,9700,9700,0
|
|
20240514,154800,79658240,9700,9700,9700,9700,0
|
|
20240514,154700,79658240,9700,9700,9700,9700,0
|
|
20240514,154600,79658240,9700,9700,9700,9700,0
|
|
20240514,154500,79658240,9700,9700,9700,9700,0
|
|
20240514,154400,79658240,9700,9700,9700,9700,0
|
|
20240514,154300,79658240,9700,9700,9700,9700,0
|
|
20240514,154200,79658240,9700,9700,9700,9700,0
|
|
20240514,154100,79658240,9700,9700,9700,9700,0
|
|
20240514,154000,79658240,9700,9700,9700,9700,0
|
|
20240514,153900,79658240,9700,9700,9700,9700,0
|
|
20240514,153800,79658240,9700,9700,9700,9700,0
|
|
20240514,153700,79658240,9700,9700,9700,9700,144
|
|
20240514,153600,79658240,9700,9700,9700,9700,0
|
|
20240514,153500,79658240,9700,9700,9700,9700,0
|
|
20240514,153400,79658240,9700,9700,9700,9700,0
|
|
20240514,153300,79658240,9700,9700,9700,9700,0
|
|
20240514,153200,79658240,9700,9700,9700,9700,0
|
|
20240514,153100,79658240,9700,9700,9700,9700,0
|
|
20240514,153000,79658240,9700,9700,9700,9700,144
|
|
20240514,152900,78261440,9690,9690,9690,9690,0
|
|
20240514,152800,78261440,9690,9690,9690,9690,0
|
|
20240514,152700,78261440,9690,9690,9690,9690,0
|
|
20240514,152600,78261440,9690,9690,9690,9690,0
|
|
20240514,152500,78261440,9690,9690,9690,9690,0
|
|
20240514,152400,78261440,9690,9690,9690,9690,0
|
|
20240514,152300,78261440,9690,9690,9690,9690,0
|
|
20240514,152200,78261440,9690,9690,9690,9690,0
|
|
20240514,152100,78261440,9690,9690,9690,9690,0
|
|
20240514,152000,78261440,9690,9690,9690,9690,0
|
|
20240514,151900,78261440,9690,9690,9690,9690,320
|
|
20240514,151800,75160640,9700,9690,9700,9690,2
|
|
20240514,151700,75141250,9690,9690,9690,9690,0
|
|
20240514,151600,75141250,9690,9690,9690,9690,25
|
|
20240514,151500,74899000,9700,9700,9700,9700,6
|
|
20240514,151400,74840800,9690,9690,9700,9690,166
|
|
20240514,151300,73232210,9690,9690,9690,9690,17
|
|
20240514,151200,73067480,9700,9700,9700,9700,0
|
|
20240514,151100,73067480,9700,9700,9700,9700,6
|
|
20240514,151000,73009280,9690,9700,9700,9690,187
|
|
20240514,150900,71196120,9700,9700,9700,9700,0
|
|
20240514,150800,71196120,9700,9700,9700,9700,0
|
|
20240514,150700,71196120,9700,9700,9700,9700,17
|
|
20240514,150600,71031220,9700,9700,9700,9700,0
|
|
20240514,150500,71031220,9700,9700,9700,9700,0
|
|
20240514,150400,71031220,9700,9700,9700,9700,0
|
|
20240514,150300,71031220,9700,9700,9700,9700,81
|
|
20240514,150200,70245520,9700,9700,9700,9700,0
|
|
20240514,150100,70245520,9700,9700,9700,9700,0
|
|
20240514,150000,70245520,9700,9700,9700,9700,0
|
|
20240514,145900,70245520,9700,9700,9700,9700,0
|
|
20240514,145800,70245520,9700,9700,9700,9700,17
|
|
20240514,145700,70080620,9700,9700,9700,9700,0
|
|
20240514,145600,70080620,9700,9700,9700,9700,0
|
|
20240514,145500,70080620,9700,9700,9700,9700,0
|
|
20240514,145400,70080620,9700,9700,9700,9700,44
|
|
20240514,145300,69653820,9700,9700,9700,9700,0
|
|
20240514,145200,69653820,9700,9700,9700,9700,175
|
|
20240514,145100,67956320,9700,9700,9700,9700,0
|
|
20240514,145000,67956320,9700,9700,9700,9700,17
|
|
20240514,144900,67791420,9700,9700,9700,9700,0
|
|
20240514,144800,67791420,9700,9700,9700,9700,0
|
|
20240514,144700,67791420,9700,9700,9700,9700,0
|
|
20240514,144600,67791420,9700,9700,9700,9700,32
|
|
20240514,144500,67481020,9700,9700,9700,9700,0
|
|
20240514,144400,67481020,9700,9700,9700,9700,0
|
|
20240514,144300,67481020,9700,9700,9700,9700,0
|
|
20240514,144200,67481020,9700,9700,9700,9700,0
|
|
20240514,144100,67481020,9700,9710,9710,9700,27
|
|
20240514,144000,67219020,9700,9700,9700,9700,0
|
|
20240514,143900,67219020,9700,9700,9700,9700,0
|
|
20240514,143800,67219020,9700,9700,9700,9700,0
|
|
20240514,143700,67219020,9700,9700,9700,9700,17
|
|
20240514,143600,67054120,9700,9700,9700,9700,0
|
|
20240514,143500,67054120,9700,9700,9700,9700,0
|
|
20240514,143400,67054120,9700,9700,9700,9700,0
|
|
20240514,143300,67054120,9700,9700,9700,9700,360
|
|
20240514,143200,63562120,9700,9700,9700,9700,17
|
|
20240514,143100,63397220,9700,9700,9700,9700,0
|
|
20240514,143000,63397220,9700,9700,9700,9700,0
|
|
20240514,142900,63397220,9700,9700,9700,9700,0
|
|
20240514,142800,63397220,9700,9700,9700,9700,82
|
|
20240514,142700,62601820,9700,9700,9700,9700,17
|
|
20240514,142600,62436920,9700,9700,9700,9700,0
|
|
20240514,142500,62436920,9700,9700,9700,9700,1
|
|
20240514,142400,62427220,9700,9700,9700,9700,0
|
|
20240514,142300,62427220,9700,9700,9700,9700,17
|
|
20240514,142200,62262320,9710,9710,9710,9710,0
|
|
20240514,142100,62262320,9710,9700,9710,9700,12
|
|
20240514,142000,62145910,9700,9700,9700,9700,0
|
|
20240514,141900,62145910,9700,9700,9700,9700,0
|
|
20240514,141800,62145910,9700,9700,9700,9700,17
|
|
20240514,141700,61981010,9700,9700,9700,9700,154
|
|
20240514,141600,60487210,9700,9700,9700,9700,0
|
|
20240514,141500,60487210,9700,9700,9700,9700,22
|
|
20240514,141400,60273810,9700,9700,9700,9700,0
|
|
20240514,141300,60273810,9700,9700,9700,9700,0
|
|
20240514,141200,60273810,9700,9700,9700,9700,0
|
|
20240514,141100,60273810,9700,9700,9700,9700,0
|
|
20240514,141000,60273810,9700,9700,9700,9700,0
|
|
20240514,140900,60273810,9700,9700,9700,9700,0
|
|
20240514,140800,60273810,9700,9700,9700,9700,0
|
|
20240514,140700,60273810,9700,9700,9700,9700,0
|
|
20240514,140600,60273810,9700,9700,9700,9700,0
|
|
20240514,140500,60273810,9700,9700,9700,9700,0
|
|
20240514,140400,60273810,9700,9700,9700,9700,0
|
|
20240514,140300,60273810,9700,9700,9700,9700,0
|
|
20240514,140200,60273810,9700,9700,9700,9700,0
|
|
20240514,140100,60273810,9700,9700,9700,9700,0
|
|
20240514,140000,60273810,9700,9700,9700,9700,0
|
|
20240514,135900,60273810,9700,9700,9700,9700,0
|
|
20240514,135800,60273810,9700,9700,9700,9700,0
|
|
20240514,135700,60273810,9700,9700,9700,9700,0
|
|
20240514,135600,60273810,9700,9700,9700,9700,0
|
|
20240514,135500,60273810,9700,9700,9700,9700,0
|
|
20240514,135400,60273810,9700,9700,9700,9700,0
|
|
20240514,135300,60273810,9700,9700,9700,9700,0
|
|
20240514,135200,60273810,9700,9700,9700,9700,0
|
|
20240514,135100,60273810,9700,9700,9700,9700,0
|
|
20240514,135000,60273810,9700,9700,9700,9700,0
|
|
20240514,134900,60273810,9700,9700,9700,9700,0
|
|
20240514,134800,60273810,9700,9700,9700,9700,0
|
|
20240514,134700,60273810,9700,9700,9700,9700,0
|
|
20240514,134600,60273810,9700,9700,9700,9700,0
|
|
20240514,134500,60273810,9700,9700,9700,9700,0
|
|
20240514,134400,60273810,9700,9700,9700,9700,0
|
|
20240514,134300,60273810,9700,9700,9700,9700,0
|
|
20240514,134200,60273810,9700,9700,9700,9700,0
|
|
20240514,134100,60273810,9700,9700,9700,9700,17
|
|
20240514,134000,60108910,9700,9700,9700,9700,0
|
|
20240514,133900,60108910,9700,9700,9700,9700,0
|
|
20240514,133800,60108910,9700,9700,9700,9700,0
|
|
20240514,133700,60108910,9700,9700,9700,9700,300
|
|
20240514,133600,57198910,9700,9700,9700,9700,0
|
|
20240514,133500,57198910,9700,9700,9700,9700,0
|
|
20240514,133400,57198910,9700,9700,9700,9700,0
|
|
20240514,133300,57198910,9700,9700,9700,9700,0
|
|
20240514,133200,57198910,9700,9700,9700,9700,0
|
|
20240514,133100,57198910,9700,9700,9700,9700,0
|
|
20240514,133000,57198910,9700,9700,9700,9700,0
|
|
20240514,132900,57198910,9700,9700,9700,9700,0
|
|
20240514,132800,57198910,9700,9700,9700,9700,0
|
|
20240514,132700,57198910,9700,9700,9700,9700,0
|
|
20240514,132600,57198910,9700,9700,9700,9700,0
|
|
20240514,132500,57198910,9700,9700,9700,9700,0
|
|
20240514,132400,57198910,9700,9700,9700,9700,0
|
|
20240514,132300,57198910,9700,9700,9700,9700,0
|
|
20240514,132200,57198910,9700,9700,9700,9700,0
|
|
20240514,132100,57198910,9700,9700,9700,9700,0
|
|
20240514,132000,57198910,9700,9700,9700,9700,0
|
|
20240514,131900,57198910,9700,9700,9700,9700,0
|
|
20240514,131800,57198910,9700,9700,9700,9700,0
|
|
20240514,131700,57198910,9700,9700,9700,9700,17
|
|
20240514,131600,57034010,9710,9710,9710,9710,0
|
|
20240514,131500,57034010,9710,9710,9710,9710,0
|
|
20240514,131400,57034010,9710,9710,9710,9710,0
|
|
20240514,131300,57034010,9710,9710,9710,9710,100
|
|
20240514,131200,56063010,9700,9700,9700,9700,17
|
|
20240514,131100,55898110,9710,9710,9710,9710,0
|
|
20240514,131000,55898110,9710,9710,9710,9710,0
|
|
20240514,130900,55898110,9710,9710,9710,9710,16
|
|
20240514,130800,55742750,9700,9700,9700,9700,0
|
|
20240514,130700,55742750,9700,9700,9700,9700,17
|
|
20240514,130600,55577850,9710,9710,9710,9710,0
|
|
20240514,130500,55577850,9710,9710,9710,9710,11
|
|
20240514,130400,55471040,9700,9700,9700,9700,0
|
|
20240514,130300,55471040,9700,9700,9700,9700,0
|
|
20240514,130200,55471040,9700,9700,9700,9700,17
|
|
20240514,130100,55306140,9710,9710,9710,9710,290
|
|
20240514,130000,52490240,9710,9710,9710,9710,0
|
|
20240514,125900,52490240,9710,9710,9710,9710,1
|
|
20240514,125800,52480530,9700,9700,9700,9700,0
|
|
20240514,125700,52480530,9700,9700,9700,9700,0
|
|
20240514,125600,52480530,9700,9700,9700,9700,0
|
|
20240514,125500,52480530,9700,9700,9700,9700,0
|
|
20240514,125400,52480530,9700,9700,9700,9700,0
|
|
20240514,125300,52480530,9700,9700,9700,9700,0
|
|
20240514,125200,52480530,9700,9700,9700,9700,0
|
|
20240514,125100,52480530,9700,9700,9700,9700,0
|
|
20240514,125000,52480530,9700,9700,9700,9700,0
|
|
20240514,124900,52480530,9700,9700,9700,9700,0
|
|
20240514,124800,52480530,9700,9700,9700,9700,0
|
|
20240514,124700,52480530,9700,9700,9700,9700,0
|
|
20240514,124600,52480530,9700,9700,9700,9700,0
|
|
20240514,124500,52480530,9700,9700,9700,9700,0
|
|
20240514,124400,52480530,9700,9700,9700,9700,0
|
|
20240514,124300,52480530,9700,9700,9700,9700,17
|
|
20240514,124200,52315630,9710,9710,9710,9710,0
|
|
20240514,124100,52315630,9710,9710,9710,9710,0
|
|
20240514,124000,52315630,9710,9710,9710,9710,2
|
|
20240514,123900,52296210,9700,9710,9710,9700,1017
|
|
20240514,123800,42429340,9710,9710,9710,9710,0
|
|
20240514,123700,42429340,9710,9710,9710,9710,0
|
|
20240514,123600,42429340,9710,9710,9710,9710,17
|
|
20240514,123500,42264270,9710,9710,9710,9710,0
|
|
20240514,123400,42264270,9710,9710,9710,9710,0
|
|
20240514,123300,42264270,9710,9710,9710,9710,40
|
|
20240514,123200,41875870,9710,9710,9710,9710,0
|
|
20240514,123100,41875870,9710,9710,9710,9710,0
|
|
20240514,123000,41875870,9710,9710,9710,9710,0
|
|
20240514,122900,41875870,9710,9710,9710,9710,0
|
|
20240514,122800,41875870,9710,9710,9710,9710,0
|
|
20240514,122700,41875870,9710,9710,9710,9710,17
|
|
20240514,122600,41710800,9720,9720,9720,9720,0
|
|
20240514,122500,41710800,9720,9720,9720,9720,0
|
|
20240514,122400,41710800,9720,9720,9720,9720,0
|
|
20240514,122300,41710800,9720,9720,9720,9720,2
|
|
20240514,122200,41691360,9710,9710,9710,9710,0
|
|
20240514,122100,41691360,9710,9710,9710,9710,0
|
|
20240514,122000,41691360,9710,9710,9710,9710,0
|
|
20240514,121900,41691360,9710,9710,9710,9710,0
|
|
20240514,121800,41691360,9710,9710,9710,9710,0
|
|
20240514,121700,41691360,9710,9710,9710,9710,0
|
|
20240514,121600,41691360,9710,9710,9710,9710,0
|
|
20240514,121500,41691360,9710,9710,9710,9710,0
|
|
20240514,121400,41691360,9710,9710,9710,9710,0
|
|
20240514,121300,41691360,9710,9710,9710,9710,0
|
|
20240514,121200,41691360,9710,9710,9710,9710,0
|
|
20240514,121100,41691360,9710,9710,9710,9710,0
|
|
20240514,121000,41691360,9710,9710,9710,9710,17
|
|
20240514,120900,41526290,9710,9710,9710,9710,0
|
|
20240514,120800,41526290,9710,9710,9710,9710,0
|
|
20240514,120700,41526290,9710,9710,9710,9710,0
|
|
20240514,120600,41526290,9710,9710,9710,9710,3
|
|
20240514,120500,41497160,9710,9710,9710,9710,17
|
|
20240514,120400,41332090,9710,9710,9710,9710,0
|
|
20240514,120300,41332090,9710,9710,9710,9710,0
|
|
20240514,120200,41332090,9710,9720,9720,9710,21
|
|
20240514,120100,41128170,9700,9700,9700,9700,0
|
|
20240514,120000,41128170,9700,9700,9700,9700,17
|
|
20240514,115900,40963270,9700,9700,9700,9700,0
|
|
20240514,115800,40963270,9700,9700,9700,9700,0
|
|
20240514,115700,40963270,9700,9700,9700,9700,0
|
|
20240514,115600,40963270,9700,9700,9700,9700,1
|
|
20240514,115500,40953570,9700,9700,9700,9700,0
|
|
20240514,115400,40953570,9700,9700,9700,9700,0
|
|
20240514,115300,40953570,9700,9700,9700,9700,0
|
|
20240514,115200,40953570,9700,9700,9700,9700,0
|
|
20240514,115100,40953570,9700,9720,9720,9700,117
|
|
20240514,115000,39816670,9720,9720,9720,9720,100
|
|
20240514,114900,38844670,9720,9720,9720,9720,50
|
|
20240514,114800,38358670,9720,9720,9720,9720,0
|
|
20240514,114700,38358670,9720,9720,9720,9720,0
|
|
20240514,114600,38358670,9720,9720,9720,9720,3
|
|
20240514,114500,38329510,9700,9700,9700,9700,0
|
|
20240514,114400,38329510,9700,9700,9700,9700,0
|
|
20240514,114300,38329510,9700,9700,9700,9700,0
|
|
20240514,114200,38329510,9700,9700,9700,9700,0
|
|
20240514,114100,38329510,9700,9700,9700,9700,0
|
|
20240514,114000,38329510,9700,9700,9700,9700,17
|
|
20240514,113900,38164610,9710,9720,9720,9710,20
|
|
20240514,113800,37970310,9700,9700,9700,9700,0
|
|
20240514,113700,37970310,9700,9700,9700,9700,0
|
|
20240514,113600,37970310,9700,9700,9700,9700,0
|
|
20240514,113500,37970310,9700,9700,9700,9700,17
|
|
20240514,113400,37805410,9700,9700,9700,9700,0
|
|
20240514,113300,37805410,9700,9700,9700,9700,700
|
|
20240514,113200,31015410,9700,9700,9700,9700,0
|
|
20240514,113100,31015410,9700,9700,9700,9700,0
|
|
20240514,113000,31015410,9700,9700,9700,9700,17
|
|
20240514,112900,30850510,9710,9710,9710,9710,385
|
|
20240514,112800,27112160,9710,9710,9710,9710,0
|
|
20240514,112700,27112160,9710,9710,9710,9710,0
|
|
20240514,112600,27112160,9710,9710,9710,9710,0
|
|
20240514,112500,27112160,9710,9710,9710,9710,0
|
|
20240514,112400,27112160,9710,9710,9710,9710,0
|
|
20240514,112300,27112160,9710,9710,9710,9710,0
|
|
20240514,112200,27112160,9710,9710,9710,9710,0
|
|
20240514,112100,27112160,9710,9710,9710,9710,0
|
|
20240514,112000,27112160,9710,9710,9710,9710,0
|
|
20240514,111900,27112160,9710,9710,9710,9710,0
|
|
20240514,111800,27112160,9710,9710,9710,9710,17
|
|
20240514,111700,26947090,9710,9710,9710,9710,54
|
|
20240514,111600,26422750,9710,9710,9710,9710,0
|
|
20240514,111500,26422750,9710,9710,9710,9710,0
|
|
20240514,111400,26422750,9710,9710,9710,9710,0
|
|
20240514,111300,26422750,9710,9710,9710,9710,0
|
|
20240514,111200,26422750,9710,9710,9710,9710,0
|
|
20240514,111100,26422750,9710,9710,9710,9710,0
|
|
20240514,111000,26422750,9710,9710,9710,9710,0
|
|
20240514,110900,26422750,9710,9710,9710,9710,17
|
|
20240514,110800,26257680,9720,9720,9720,9720,1
|
|
20240514,110700,26247960,9710,9710,9710,9710,0
|
|
20240514,110600,26247960,9710,9710,9710,9710,0
|
|
20240514,110500,26247960,9710,9710,9710,9710,17
|
|
20240514,110400,26082890,9710,9710,9710,9710,0
|
|
20240514,110300,26082890,9710,9710,9710,9710,0
|
|
20240514,110200,26082890,9710,9710,9710,9710,0
|
|
20240514,110100,26082890,9710,9710,9710,9710,0
|
|
20240514,110000,26082890,9710,9710,9710,9710,79
|
|
20240514,105900,25315800,9720,9720,9720,9720,1
|
|
20240514,105800,25306080,9710,9710,9710,9710,0
|
|
20240514,105700,25306080,9710,9710,9710,9710,0
|
|
20240514,105600,25306080,9710,9710,9710,9710,0
|
|
20240514,105500,25306080,9710,9710,9710,9710,0
|
|
20240514,105400,25306080,9710,9710,9710,9710,17
|
|
20240514,105300,25141010,9720,9720,9720,9720,100
|
|
20240514,105200,24169010,9720,9720,9720,9720,0
|
|
20240514,105100,24169010,9720,9720,9720,9720,0
|
|
20240514,105000,24169010,9720,9720,9720,9720,5
|
|
20240514,104900,24120410,9710,9710,9710,9710,1017
|
|
20240514,104800,14245340,9720,9720,9720,9720,3
|
|
20240514,104700,14216180,9710,9710,9710,9710,0
|
|
20240514,104600,14216180,9710,9710,9710,9710,0
|
|
20240514,104500,14216180,9710,9720,9720,9710,17
|
|
20240514,104400,14051100,9730,9730,9730,9730,1
|
|
20240514,104300,14041370,9710,9710,9710,9710,0
|
|
20240514,104200,14041370,9710,9710,9710,9710,0
|
|
20240514,104100,14041370,9710,9710,9710,9710,0
|
|
20240514,104000,14041370,9710,9710,9710,9710,0
|
|
20240514,103900,14041370,9710,9710,9710,9710,0
|
|
20240514,103800,14041370,9710,9710,9710,9710,0
|
|
20240514,103700,14041370,9710,9710,9710,9710,0
|
|
20240514,103600,14041370,9710,9710,9710,9710,0
|
|
20240514,103500,14041370,9710,9720,9720,9710,34
|
|
20240514,103400,13711180,9740,9740,9740,9740,0
|
|
20240514,103300,13711180,9740,9740,9740,9740,2
|
|
20240514,103200,13691700,9710,9710,9710,9710,0
|
|
20240514,103100,13691700,9710,9710,9710,9710,0
|
|
20240514,103000,13691700,9710,9710,9710,9710,0
|
|
20240514,102900,13691700,9710,9710,9710,9710,0
|
|
20240514,102800,13691700,9710,9710,9710,9710,0
|
|
20240514,102700,13691700,9710,9710,9710,9710,0
|
|
20240514,102600,13691700,9710,9710,9710,9710,0
|
|
20240514,102500,13691700,9710,9710,9710,9710,17
|
|
20240514,102400,13526630,9710,9710,9710,9710,0
|
|
20240514,102300,13526630,9710,9710,9710,9710,0
|
|
20240514,102200,13526630,9710,9710,9710,9710,0
|
|
20240514,102100,13526630,9710,9710,9710,9710,0
|
|
20240514,102000,13526630,9710,9710,9710,9710,372
|
|
20240514,101900,9914510,9740,9740,9740,9740,0
|
|
20240514,101800,9914510,9740,9740,9740,9740,0
|
|
20240514,101700,9914510,9740,9740,9740,9740,0
|
|
20240514,101600,9914510,9740,9740,9740,9740,0
|
|
20240514,101500,9914510,9740,9740,9740,9740,0
|
|
20240514,101400,9914510,9740,9740,9740,9740,0
|
|
20240514,101300,9914510,9740,9740,9740,9740,0
|
|
20240514,101200,9914510,9740,9740,9740,9740,0
|
|
20240514,101100,9914510,9740,9740,9740,9740,0
|
|
20240514,101000,9914510,9740,9740,9740,9740,0
|
|
20240514,100900,9914510,9740,9740,9740,9740,0
|
|
20240514,100800,9914510,9740,9740,9740,9740,0
|
|
20240514,100700,9914510,9740,9740,9740,9740,3
|
|
20240514,100600,9885290,9740,9740,9740,9740,0
|
|
20240514,100500,9885290,9740,9740,9740,9740,0
|
|
20240514,100400,9885290,9740,9740,9740,9740,6
|
|
20240514,100300,9826850,9740,9740,9740,9740,0
|
|
20240514,100200,9826850,9740,9740,9740,9740,0
|
|
20240514,100100,9826850,9740,9730,9740,9730,26
|
|
20240514,100000,9573840,9710,9710,9710,9710,0
|
|
20240514,095900,9573840,9710,9710,9710,9710,20
|
|
20240514,095800,9379640,9710,9710,9710,9710,0
|
|
20240514,095700,9379640,9710,9720,9720,9710,38
|
|
20240514,095600,9010450,9730,9730,9730,9730,0
|
|
20240514,095500,9010450,9730,9730,9730,9730,0
|
|
20240514,095400,9010450,9730,9730,9730,9730,0
|
|
20240514,095300,9010450,9730,9730,9730,9730,7
|
|
20240514,095200,8942340,9710,9710,9710,9710,0
|
|
20240514,095100,8942340,9710,9710,9710,9710,0
|
|
20240514,095000,8942340,9710,9710,9710,9710,0
|
|
20240514,094900,8942340,9710,9710,9710,9710,0
|
|
20240514,094800,8942340,9710,9710,9710,9710,17
|
|
20240514,094700,8777270,9710,9720,9720,9710,222
|
|
20240514,094600,6621600,9730,9730,9730,9730,3
|
|
20240514,094500,6592410,9710,9710,9710,9710,0
|
|
20240514,094400,6592410,9710,9740,9770,9710,225
|
|
20240514,094300,4395090,9740,9740,9740,9740,5
|
|
20240514,094200,4346390,9740,9740,9740,9740,0
|
|
20240514,094100,4346390,9740,9740,9740,9740,0
|
|
20240514,094000,4346390,9740,9740,9740,9740,0
|
|
20240514,093900,4346390,9740,9740,9740,9740,0
|
|
20240514,093800,4346390,9740,9740,9740,9740,0
|
|
20240514,093700,4346390,9740,9740,9740,9740,0
|
|
20240514,093600,4346390,9740,9740,9740,9740,1
|
|
20240514,093500,4336650,9740,9720,9740,9710,8
|
|
20240514,093400,4258900,9710,9710,9710,9710,0
|
|
20240514,093300,4258900,9710,9710,9710,9710,0
|
|
20240514,093200,4258900,9710,9710,9710,9710,0
|
|
20240514,093100,4258900,9710,9710,9710,9710,0
|
|
20240514,093000,4258900,9710,9710,9710,9710,0
|
|
20240514,092900,4258900,9710,9710,9710,9710,0
|
|
20240514,092800,4258900,9710,9710,9710,9710,0
|
|
20240514,092700,4258900,9710,9710,9710,9710,0
|
|
20240514,092600,4258900,9710,9710,9710,9710,0
|
|
20240514,092500,4258900,9710,9710,9710,9710,0
|
|
20240514,092400,4258900,9710,9710,9710,9710,0
|
|
20240514,092300,4258900,9710,9710,9710,9710,0
|
|
20240514,092200,4258900,9710,9710,9710,9710,0
|
|
20240514,092100,4258900,9710,9710,9710,9710,0
|
|
20240514,092000,4258900,9710,9720,9720,9710,17
|
|
20240514,091900,4093780,9710,9710,9710,9710,0
|
|
20240514,091800,4093780,9710,9710,9710,9710,2
|
|
20240514,091700,4074360,9710,9710,9710,9710,1
|
|
20240514,091600,4064650,9710,9740,9740,9710,19
|
|
20240514,091500,3880100,9700,9700,9700,9700,0
|
|
20240514,091400,3880100,9700,9700,9700,9700,0
|
|
20240514,091300,3880100,9700,9700,9700,9700,0
|
|
20240514,091200,3880100,9700,9700,9700,9700,0
|
|
20240514,091100,3880100,9700,9700,9700,9700,0
|
|
20240514,091000,3880100,9700,9700,9700,9700,17
|
|
20240514,090900,3715200,9700,9700,9700,9700,0
|
|
20240514,090800,3715200,9700,9700,9700,9700,33
|
|
20240514,090700,3395100,9700,9700,9700,9700,0
|
|
20240514,090600,3395100,9700,9720,9720,9700,228
|
|
20240514,090500,1181670,9720,9720,9720,9720,0
|
|
20240514,090400,1181670,9720,9720,9720,9720,0
|
|
20240514,090300,1181670,9720,9720,9720,9720,0
|
|
20240514,090200,1181670,9720,9720,9720,9720,0
|
|
20240514,090100,1181670,9720,9720,9720,9720,0
|
|
20240514,090000,1181670,9720,9770,9770,9720,121
|