580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,183700,88005720,9970,9970,9970,9970,500
|
|
20240516,183600,88005720,9970,9970,9970,9970,0
|
|
20240516,183500,88005720,9970,9970,9970,9970,0
|
|
20240516,183400,88005720,9970,9970,9970,9970,0
|
|
20240516,183300,88005720,9970,9970,9970,9970,0
|
|
20240516,183200,88005720,9970,9970,9970,9970,0
|
|
20240516,183100,88005720,9970,9970,9970,9970,0
|
|
20240516,183000,88005720,9970,9970,9970,9970,0
|
|
20240516,182900,88005720,9970,9970,9970,9970,0
|
|
20240516,182800,88005720,9970,9970,9970,9970,0
|
|
20240516,182700,88005720,9970,9970,9970,9970,0
|
|
20240516,182600,88005720,9970,9970,9970,9970,0
|
|
20240516,182500,88005720,9970,9970,9970,9970,0
|
|
20240516,182400,88005720,9970,9970,9970,9970,0
|
|
20240516,182300,88005720,9970,9970,9970,9970,0
|
|
20240516,182200,88005720,9970,9970,9970,9970,0
|
|
20240516,182100,88005720,9970,9970,9970,9970,0
|
|
20240516,182000,88005720,9970,9970,9970,9970,0
|
|
20240516,181900,88005720,9970,9970,9970,9970,0
|
|
20240516,181800,88005720,9970,9970,9970,9970,0
|
|
20240516,181700,88005720,9970,9970,9970,9970,0
|
|
20240516,181600,88005720,9970,9970,9970,9970,0
|
|
20240516,181500,88005720,9970,9970,9970,9970,0
|
|
20240516,181400,88005720,9970,9970,9970,9970,0
|
|
20240516,181300,88005720,9970,9970,9970,9970,0
|
|
20240516,181200,88005720,9970,9970,9970,9970,0
|
|
20240516,181100,88005720,9970,9970,9970,9970,0
|
|
20240516,181000,88005720,9970,9970,9970,9970,0
|
|
20240516,180900,88005720,9970,9970,9970,9970,0
|
|
20240516,180800,88005720,9970,9970,9970,9970,0
|
|
20240516,180700,88005720,9970,9970,9970,9970,500
|
|
20240516,180600,88005720,9970,9970,9970,9970,0
|
|
20240516,180500,88005720,9970,9970,9970,9970,0
|
|
20240516,180400,88005720,9970,9970,9970,9970,0
|
|
20240516,180300,88005720,9970,9970,9970,9970,0
|
|
20240516,180200,88005720,9970,9970,9970,9970,0
|
|
20240516,180100,88005720,9970,9970,9970,9970,0
|
|
20240516,180000,88005720,9970,9970,9970,9970,0
|
|
20240516,175900,88005720,9970,9970,9970,9970,0
|
|
20240516,175800,88005720,9970,9970,9970,9970,0
|
|
20240516,175700,88005720,9970,9970,9970,9970,0
|
|
20240516,175600,88005720,9970,9970,9970,9970,0
|
|
20240516,175500,88005720,9970,9970,9970,9970,0
|
|
20240516,175400,88005720,9970,9970,9970,9970,0
|
|
20240516,175300,88005720,9970,9970,9970,9970,0
|
|
20240516,175200,88005720,9970,9970,9970,9970,0
|
|
20240516,175100,88005720,9970,9970,9970,9970,0
|
|
20240516,175000,88005720,9970,9970,9970,9970,0
|
|
20240516,174900,88005720,9970,9970,9970,9970,0
|
|
20240516,174800,88005720,9970,9970,9970,9970,0
|
|
20240516,174700,88005720,9970,9970,9970,9970,0
|
|
20240516,174600,88005720,9970,9970,9970,9970,0
|
|
20240516,174500,88005720,9970,9970,9970,9970,0
|
|
20240516,174400,88005720,9970,9970,9970,9970,0
|
|
20240516,174300,88005720,9970,9970,9970,9970,0
|
|
20240516,174200,88005720,9970,9970,9970,9970,0
|
|
20240516,174100,88005720,9970,9970,9970,9970,0
|
|
20240516,174000,88005720,9970,9970,9970,9970,0
|
|
20240516,173900,88005720,9970,9970,9970,9970,0
|
|
20240516,173800,88005720,9970,9970,9970,9970,0
|
|
20240516,173700,88005720,9970,9970,9970,9970,500
|
|
20240516,173600,88005720,9970,9970,9970,9970,0
|
|
20240516,173500,88005720,9970,9970,9970,9970,0
|
|
20240516,173400,88005720,9970,9970,9970,9970,0
|
|
20240516,173300,88005720,9970,9970,9970,9970,0
|
|
20240516,173200,88005720,9970,9970,9970,9970,0
|
|
20240516,173100,88005720,9970,9970,9970,9970,0
|
|
20240516,173000,88005720,9970,9970,9970,9970,0
|
|
20240516,172900,88005720,9970,9970,9970,9970,0
|
|
20240516,172800,88005720,9970,9970,9970,9970,0
|
|
20240516,172700,88005720,9970,9970,9970,9970,0
|
|
20240516,172600,88005720,9970,9970,9970,9970,0
|
|
20240516,172500,88005720,9970,9970,9970,9970,0
|
|
20240516,172400,88005720,9970,9970,9970,9970,0
|
|
20240516,172300,88005720,9970,9970,9970,9970,0
|
|
20240516,172200,88005720,9970,9970,9970,9970,0
|
|
20240516,172100,88005720,9970,9970,9970,9970,0
|
|
20240516,172000,88005720,9970,9970,9970,9970,0
|
|
20240516,171900,88005720,9970,9970,9970,9970,0
|
|
20240516,171800,88005720,9970,9970,9970,9970,0
|
|
20240516,171700,88005720,9970,9970,9970,9970,0
|
|
20240516,171600,88005720,9970,9970,9970,9970,0
|
|
20240516,171500,88005720,9970,9970,9970,9970,0
|
|
20240516,171400,88005720,9970,9970,9970,9970,0
|
|
20240516,171300,88005720,9970,9970,9970,9970,0
|
|
20240516,171200,88005720,9970,9970,9970,9970,0
|
|
20240516,171100,88005720,9970,9970,9970,9970,0
|
|
20240516,171000,88005720,9970,9970,9970,9970,0
|
|
20240516,170900,88005720,9970,9970,9970,9970,0
|
|
20240516,170800,88005720,9970,9970,9970,9970,0
|
|
20240516,170700,88005720,9970,9970,9970,9970,500
|
|
20240516,170600,88005720,9970,9970,9970,9970,0
|
|
20240516,170500,88005720,9970,9970,9970,9970,0
|
|
20240516,170400,88005720,9970,9970,9970,9970,0
|
|
20240516,170300,88005720,9970,9970,9970,9970,0
|
|
20240516,170200,88005720,9970,9970,9970,9970,0
|
|
20240516,170100,88005720,9970,9970,9970,9970,0
|
|
20240516,170000,88005720,9970,9970,9970,9970,0
|
|
20240516,165900,88005720,9970,9970,9970,9970,0
|
|
20240516,165800,88005720,9970,9970,9970,9970,0
|
|
20240516,165700,88005720,9970,9970,9970,9970,0
|
|
20240516,165600,88005720,9970,9970,9970,9970,0
|
|
20240516,165500,88005720,9970,9970,9970,9970,0
|
|
20240516,165400,88005720,9970,9970,9970,9970,0
|
|
20240516,165300,88005720,9970,9970,9970,9970,0
|
|
20240516,165200,88005720,9970,9970,9970,9970,0
|
|
20240516,165100,88005720,9970,9970,9970,9970,0
|
|
20240516,165000,88005720,9970,9970,9970,9970,0
|
|
20240516,164900,88005720,9970,9970,9970,9970,0
|
|
20240516,164800,88005720,9970,9970,9970,9970,0
|
|
20240516,164700,88005720,9970,9970,9970,9970,0
|
|
20240516,164600,88005720,9970,9970,9970,9970,0
|
|
20240516,164500,88005720,9970,9970,9970,9970,0
|
|
20240516,164400,88005720,9970,9970,9970,9970,0
|
|
20240516,164300,88005720,9970,9970,9970,9970,0
|
|
20240516,164200,88005720,9970,9970,9970,9970,0
|
|
20240516,164100,88005720,9970,9970,9970,9970,0
|
|
20240516,164000,88005720,9970,9970,9970,9970,0
|
|
20240516,163900,88005720,9970,9970,9970,9970,0
|
|
20240516,163800,88005720,9970,9970,9970,9970,0
|
|
20240516,163700,88005720,9970,9970,9970,9970,500
|
|
20240516,163600,88005720,9970,9970,9970,9970,0
|
|
20240516,163500,88005720,9970,9970,9970,9970,0
|
|
20240516,163400,88005720,9970,9970,9970,9970,0
|
|
20240516,163300,88005720,9970,9970,9970,9970,0
|
|
20240516,163200,88005720,9970,9970,9970,9970,0
|
|
20240516,163100,88005720,9970,9970,9970,9970,0
|
|
20240516,163000,88005720,9970,9970,9970,9970,0
|
|
20240516,162900,88005720,9970,9970,9970,9970,0
|
|
20240516,162800,88005720,9970,9970,9970,9970,0
|
|
20240516,162700,88005720,9970,9970,9970,9970,0
|
|
20240516,162600,88005720,9970,9970,9970,9970,0
|
|
20240516,162500,88005720,9970,9970,9970,9970,0
|
|
20240516,162400,88005720,9970,9970,9970,9970,0
|
|
20240516,162300,88005720,9970,9970,9970,9970,0
|
|
20240516,162200,88005720,9970,9970,9970,9970,0
|
|
20240516,162100,88005720,9970,9970,9970,9970,0
|
|
20240516,162000,88005720,9970,9970,9970,9970,0
|
|
20240516,161900,88005720,9970,9970,9970,9970,0
|
|
20240516,161800,88005720,9970,9970,9970,9970,0
|
|
20240516,161700,88005720,9970,9970,9970,9970,0
|
|
20240516,161600,88005720,9970,9970,9970,9970,0
|
|
20240516,161500,88005720,9970,9970,9970,9970,0
|
|
20240516,161400,88005720,9970,9970,9970,9970,0
|
|
20240516,161300,88005720,9970,9970,9970,9970,0
|
|
20240516,161200,88005720,9970,9970,9970,9970,0
|
|
20240516,161100,88005720,9970,9970,9970,9970,0
|
|
20240516,161000,88005720,9970,9970,9970,9970,0
|
|
20240516,160900,88005720,9970,9970,9970,9970,0
|
|
20240516,160800,88005720,9970,9970,9970,9970,0
|
|
20240516,160700,88005720,9970,9970,9970,9970,500
|
|
20240516,160600,88005720,9970,9970,9970,9970,0
|
|
20240516,160500,88005720,9970,9970,9970,9970,0
|
|
20240516,160400,88005720,9970,9970,9970,9970,0
|
|
20240516,160300,88005720,9970,9970,9970,9970,0
|
|
20240516,160200,88005720,9970,9970,9970,9970,0
|
|
20240516,160100,88005720,9970,9970,9970,9970,0
|
|
20240516,160000,88005720,9970,9970,9970,9970,0
|
|
20240516,155900,88005720,9970,9970,9970,9970,0
|
|
20240516,155800,88005720,9970,9970,9970,9970,0
|
|
20240516,155700,88005720,9970,9970,9970,9970,0
|
|
20240516,155600,88005720,9970,9970,9970,9970,0
|
|
20240516,155500,88005720,9970,9970,9970,9970,0
|
|
20240516,155400,88005720,9970,9970,9970,9970,0
|
|
20240516,155300,88005720,9970,9970,9970,9970,0
|
|
20240516,155200,88005720,9970,9970,9970,9970,0
|
|
20240516,155100,88005720,9970,9970,9970,9970,0
|
|
20240516,155000,88005720,9970,9970,9970,9970,0
|
|
20240516,154900,88005720,9970,9970,9970,9970,0
|
|
20240516,154800,88005720,9970,9970,9970,9970,0
|
|
20240516,154700,88005720,9970,9970,9970,9970,0
|
|
20240516,154600,88005720,9970,9970,9970,9970,0
|
|
20240516,154500,88005720,9970,9970,9970,9970,0
|
|
20240516,154400,88005720,9970,9970,9970,9970,0
|
|
20240516,154300,88005720,9970,9970,9970,9970,0
|
|
20240516,154200,88005720,9970,9970,9970,9970,0
|
|
20240516,154100,88005720,9970,9970,9970,9970,0
|
|
20240516,154000,88005720,9970,9970,9970,9970,0
|
|
20240516,153900,88005720,9970,9970,9970,9970,0
|
|
20240516,153800,88005720,9970,9970,9970,9970,0
|
|
20240516,153700,88005720,9970,9970,9970,9970,500
|
|
20240516,153600,88005720,9970,9970,9970,9970,0
|
|
20240516,153500,88005720,9970,9970,9970,9970,0
|
|
20240516,153400,88005720,9970,9970,9970,9970,0
|
|
20240516,153300,88005720,9970,9970,9970,9970,0
|
|
20240516,153200,88005720,9970,9970,9970,9970,0
|
|
20240516,153100,88005720,9970,9970,9970,9970,0
|
|
20240516,153000,88005720,9970,9970,9970,9970,500
|
|
20240516,152900,83020720,9830,9830,9830,9830,0
|
|
20240516,152800,83020720,9830,9830,9830,9830,0
|
|
20240516,152700,83020720,9830,9830,9830,9830,0
|
|
20240516,152600,83020720,9830,9830,9830,9830,0
|
|
20240516,152500,83020720,9830,9830,9830,9830,0
|
|
20240516,152400,83020720,9830,9830,9830,9830,0
|
|
20240516,152300,83020720,9830,9830,9830,9830,0
|
|
20240516,152200,83020720,9830,9830,9830,9830,0
|
|
20240516,152100,83020720,9830,9830,9830,9830,0
|
|
20240516,152000,83020720,9830,9830,9830,9830,0
|
|
20240516,151900,83020720,9830,9830,9830,9830,0
|
|
20240516,151800,83020720,9830,9830,9830,9830,0
|
|
20240516,151700,83020720,9830,9780,9830,9780,62
|
|
20240516,151600,82414280,9780,9790,9830,9780,19
|
|
20240516,151500,82228320,9810,9810,9810,9810,0
|
|
20240516,151400,82228320,9810,9810,9810,9810,1
|
|
20240516,151300,82218510,9790,9790,9790,9790,0
|
|
20240516,151200,82218510,9790,9790,9790,9790,0
|
|
20240516,151100,82218510,9790,9790,9790,9790,1
|
|
20240516,151000,82208720,9800,9800,9800,9800,1
|
|
20240516,150900,82198920,9820,9820,9820,9820,0
|
|
20240516,150800,82198920,9820,9820,9820,9820,0
|
|
20240516,150700,82198920,9820,9820,9820,9820,10
|
|
20240516,150600,82100720,9820,9820,9820,9820,0
|
|
20240516,150500,82100720,9820,9820,9820,9820,0
|
|
20240516,150400,82100720,9820,9820,9820,9820,0
|
|
20240516,150300,82100720,9820,9820,9820,9820,0
|
|
20240516,150200,82100720,9820,9820,9820,9820,0
|
|
20240516,150100,82100720,9820,9820,9820,9820,0
|
|
20240516,150000,82100720,9820,9820,9820,9820,50
|
|
20240516,145900,81609720,9820,9820,9820,9820,0
|
|
20240516,145800,81609720,9820,9820,9820,9820,0
|
|
20240516,145700,81609720,9820,9820,9820,9820,46
|
|
20240516,145600,81158000,9850,9850,9850,9850,0
|
|
20240516,145500,81158000,9850,9850,9850,9850,0
|
|
20240516,145400,81158000,9850,9850,9850,9850,0
|
|
20240516,145300,81158000,9850,9850,9850,9850,0
|
|
20240516,145200,81158000,9850,9850,9850,9850,0
|
|
20240516,145100,81158000,9850,9850,9850,9850,0
|
|
20240516,145000,81158000,9850,9850,9850,9850,0
|
|
20240516,144900,81158000,9850,9850,9850,9850,0
|
|
20240516,144800,81158000,9850,9850,9850,9850,0
|
|
20240516,144700,81158000,9850,9850,9850,9850,0
|
|
20240516,144600,81158000,9850,9850,9850,9850,100
|
|
20240516,144500,80173000,9850,9850,9850,9850,0
|
|
20240516,144400,80173000,9850,9850,9850,9850,2
|
|
20240516,144300,80153300,9850,9850,9850,9850,0
|
|
20240516,144200,80153300,9850,9850,9850,9850,0
|
|
20240516,144100,80153300,9850,9850,9850,9850,0
|
|
20240516,144000,80153300,9850,9850,9850,9850,0
|
|
20240516,143900,80153300,9850,9850,9850,9850,0
|
|
20240516,143800,80153300,9850,9850,9850,9850,0
|
|
20240516,143700,80153300,9850,9830,9850,9830,140
|
|
20240516,143600,78774400,9830,9830,9830,9830,0
|
|
20240516,143500,78774400,9830,9830,9830,9830,20
|
|
20240516,143400,78577800,9820,9820,9820,9820,0
|
|
20240516,143300,78577800,9820,9820,9820,9820,0
|
|
20240516,143200,78577800,9820,9820,9820,9820,0
|
|
20240516,143100,78577800,9820,9820,9820,9820,0
|
|
20240516,143000,78577800,9820,9820,9820,9820,0
|
|
20240516,142900,78577800,9820,9820,9820,9820,0
|
|
20240516,142800,78577800,9820,9820,9820,9820,0
|
|
20240516,142700,78577800,9820,9820,9820,9820,23
|
|
20240516,142600,78351940,9820,9820,9820,9820,0
|
|
20240516,142500,78351940,9820,9820,9820,9820,0
|
|
20240516,142400,78351940,9820,9820,9820,9820,0
|
|
20240516,142300,78351940,9820,9820,9820,9820,0
|
|
20240516,142200,78351940,9820,9820,9820,9820,0
|
|
20240516,142100,78351940,9820,9820,9820,9820,5
|
|
20240516,142000,78302840,9820,9850,9850,9820,12
|
|
20240516,141900,78184940,9850,9850,9850,9850,4
|
|
20240516,141800,78145540,9850,9850,9850,9850,0
|
|
20240516,141700,78145540,9850,9850,9850,9850,0
|
|
20240516,141600,78145540,9850,9850,9850,9850,10
|
|
20240516,141500,78047040,9850,9830,9850,9830,407
|
|
20240516,141400,74041030,9830,9830,9830,9830,0
|
|
20240516,141300,74041030,9830,9830,9830,9830,20
|
|
20240516,141200,73844430,9830,9830,9830,9830,0
|
|
20240516,141100,73844430,9830,9830,9830,9830,0
|
|
20240516,141000,73844430,9830,9830,9830,9830,0
|
|
20240516,140900,73844430,9830,9830,9830,9830,0
|
|
20240516,140800,73844430,9830,9830,9830,9830,0
|
|
20240516,140700,73844430,9830,9830,9830,9830,0
|
|
20240516,140600,73844430,9830,9830,9830,9830,2
|
|
20240516,140500,73824770,9850,9850,9850,9850,0
|
|
20240516,140400,73824770,9850,9850,9850,9850,0
|
|
20240516,140300,73824770,9850,9850,9850,9850,0
|
|
20240516,140200,73824770,9850,9850,9850,9850,1
|
|
20240516,140100,73814920,9820,9820,9820,9820,0
|
|
20240516,140000,73814920,9820,9820,9820,9820,150
|
|
20240516,135900,72341920,9820,9820,9820,9820,0
|
|
20240516,135800,72341920,9820,9820,9820,9820,0
|
|
20240516,135700,72341920,9820,9820,9820,9820,0
|
|
20240516,135600,72341920,9820,9820,9820,9820,0
|
|
20240516,135500,72341920,9820,9820,9820,9820,1
|
|
20240516,135400,72332100,9810,9960,9960,9810,35
|
|
20240516,135300,71988600,9960,9690,9980,9690,4386
|
|
20240516,135200,28941350,9690,9690,9690,9690,0
|
|
20240516,135100,28941350,9690,9690,9690,9690,0
|
|
20240516,135000,28941350,9690,9690,9690,9690,1
|
|
20240516,134900,28931660,9690,9690,9690,9690,0
|
|
20240516,134800,28931660,9690,9690,9690,9690,0
|
|
20240516,134700,28931660,9690,9690,9690,9690,5
|
|
20240516,134600,28883210,9690,9690,9690,9690,100
|
|
20240516,134500,27914210,9690,9690,9690,9690,0
|
|
20240516,134400,27914210,9690,9690,9690,9690,0
|
|
20240516,134300,27914210,9690,9690,9690,9690,0
|
|
20240516,134200,27914210,9690,9690,9690,9690,0
|
|
20240516,134100,27914210,9690,9690,9690,9690,0
|
|
20240516,134000,27914210,9690,9690,9690,9690,0
|
|
20240516,133900,27914210,9690,9690,9690,9690,0
|
|
20240516,133800,27914210,9690,9690,9690,9690,0
|
|
20240516,133700,27914210,9690,9690,9690,9690,0
|
|
20240516,133600,27914210,9690,9690,9690,9690,0
|
|
20240516,133500,27914210,9690,9690,9690,9690,0
|
|
20240516,133400,27914210,9690,9690,9690,9690,0
|
|
20240516,133300,27914210,9690,9690,9690,9690,0
|
|
20240516,133200,27914210,9690,9690,9690,9690,0
|
|
20240516,133100,27914210,9690,9690,9690,9690,0
|
|
20240516,133000,27914210,9690,9690,9690,9690,0
|
|
20240516,132900,27914210,9690,9690,9690,9690,0
|
|
20240516,132800,27914210,9690,9690,9690,9690,0
|
|
20240516,132700,27914210,9690,9690,9690,9690,0
|
|
20240516,132600,27914210,9690,9690,9690,9690,5
|
|
20240516,132500,27865760,9680,9680,9680,9680,0
|
|
20240516,132400,27865760,9680,9680,9680,9680,0
|
|
20240516,132300,27865760,9680,9680,9680,9680,0
|
|
20240516,132200,27865760,9680,9680,9680,9680,0
|
|
20240516,132100,27865760,9680,9680,9680,9680,0
|
|
20240516,132000,27865760,9680,9690,9690,9680,41
|
|
20240516,131900,27468870,9680,9680,9680,9680,0
|
|
20240516,131800,27468870,9680,9680,9680,9680,0
|
|
20240516,131700,27468870,9680,9680,9680,9680,0
|
|
20240516,131600,27468870,9680,9680,9680,9680,0
|
|
20240516,131500,27468870,9680,9680,9680,9680,0
|
|
20240516,131400,27468870,9680,9680,9680,9680,0
|
|
20240516,131300,27468870,9680,9680,9680,9680,16
|
|
20240516,131200,27313990,9680,9680,9680,9680,0
|
|
20240516,131100,27313990,9680,9680,9680,9680,0
|
|
20240516,131000,27313990,9680,9680,9680,9680,0
|
|
20240516,130900,27313990,9680,9680,9680,9680,0
|
|
20240516,130800,27313990,9680,9680,9680,9680,0
|
|
20240516,130700,27313990,9680,9680,9680,9680,0
|
|
20240516,130600,27313990,9680,9680,9680,9680,0
|
|
20240516,130500,27313990,9680,9680,9680,9680,0
|
|
20240516,130400,27313990,9680,9680,9680,9680,0
|
|
20240516,130300,27313990,9680,9680,9680,9680,0
|
|
20240516,130200,27313990,9680,9680,9680,9680,0
|
|
20240516,130100,27313990,9680,9680,9680,9680,0
|
|
20240516,130000,27313990,9680,9680,9680,9680,0
|
|
20240516,125900,27313990,9680,9680,9680,9680,0
|
|
20240516,125800,27313990,9680,9680,9680,9680,0
|
|
20240516,125700,27313990,9680,9680,9680,9680,0
|
|
20240516,125600,27313990,9680,9680,9680,9680,0
|
|
20240516,125500,27313990,9680,9680,9680,9680,0
|
|
20240516,125400,27313990,9680,9680,9680,9680,0
|
|
20240516,125300,27313990,9680,9680,9680,9680,0
|
|
20240516,125200,27313990,9680,9680,9680,9680,0
|
|
20240516,125100,27313990,9680,9680,9680,9680,21
|
|
20240516,125000,27110710,9680,9680,9680,9680,10
|
|
20240516,124900,27013910,9680,9680,9680,9680,0
|
|
20240516,124800,27013910,9680,9680,9680,9680,0
|
|
20240516,124700,27013910,9680,9680,9680,9680,0
|
|
20240516,124600,27013910,9680,9680,9680,9680,0
|
|
20240516,124500,27013910,9680,9680,9680,9680,0
|
|
20240516,124400,27013910,9680,9680,9680,9680,0
|
|
20240516,124300,27013910,9680,9680,9680,9680,0
|
|
20240516,124200,27013910,9680,9680,9680,9680,0
|
|
20240516,124100,27013910,9680,9680,9680,9680,10
|
|
20240516,124000,26917110,9680,9680,9680,9680,10
|
|
20240516,123900,26820310,9680,9680,9680,9680,0
|
|
20240516,123800,26820310,9680,9680,9680,9680,0
|
|
20240516,123700,26820310,9680,9680,9680,9680,0
|
|
20240516,123600,26820310,9680,9680,9680,9680,0
|
|
20240516,123500,26820310,9680,9680,9680,9680,0
|
|
20240516,123400,26820310,9680,9680,9680,9680,6
|
|
20240516,123300,26762230,9680,9680,9680,9680,0
|
|
20240516,123200,26762230,9680,9680,9680,9680,0
|
|
20240516,123100,26762230,9680,9680,9680,9680,0
|
|
20240516,123000,26762230,9680,9680,9680,9680,0
|
|
20240516,122900,26762230,9680,9680,9680,9680,0
|
|
20240516,122800,26762230,9680,9680,9680,9680,0
|
|
20240516,122700,26762230,9680,9680,9680,9680,0
|
|
20240516,122600,26762230,9680,9680,9680,9680,0
|
|
20240516,122500,26762230,9680,9680,9680,9680,0
|
|
20240516,122400,26762230,9680,9680,9680,9680,0
|
|
20240516,122300,26762230,9680,9680,9680,9680,1
|
|
20240516,122200,26752550,9680,9680,9680,9680,0
|
|
20240516,122100,26752550,9680,9680,9680,9680,0
|
|
20240516,122000,26752550,9680,9680,9680,9680,4
|
|
20240516,121900,26713830,9680,9680,9680,9680,0
|
|
20240516,121800,26713830,9680,9680,9680,9680,0
|
|
20240516,121700,26713830,9680,9680,9680,9680,0
|
|
20240516,121600,26713830,9680,9680,9680,9680,11
|
|
20240516,121500,26607350,9690,9690,9690,9690,0
|
|
20240516,121400,26607350,9690,9690,9690,9690,0
|
|
20240516,121300,26607350,9690,9690,9690,9690,0
|
|
20240516,121200,26607350,9690,9690,9690,9690,0
|
|
20240516,121100,26607350,9690,9690,9690,9690,0
|
|
20240516,121000,26607350,9690,9690,9690,9690,0
|
|
20240516,120900,26607350,9690,9690,9690,9690,0
|
|
20240516,120800,26607350,9690,9690,9690,9690,0
|
|
20240516,120700,26607350,9690,9690,9690,9690,0
|
|
20240516,120600,26607350,9690,9690,9690,9690,0
|
|
20240516,120500,26607350,9690,9690,9690,9690,0
|
|
20240516,120400,26607350,9690,9690,9690,9690,0
|
|
20240516,120300,26607350,9690,9690,9690,9690,0
|
|
20240516,120200,26607350,9690,9690,9690,9690,0
|
|
20240516,120100,26607350,9690,9690,9690,9690,0
|
|
20240516,120000,26607350,9690,9690,9690,9690,0
|
|
20240516,115900,26607350,9690,9690,9690,9690,0
|
|
20240516,115800,26607350,9690,9690,9690,9690,0
|
|
20240516,115700,26607350,9690,9680,9690,9680,3
|
|
20240516,115600,26578290,9670,9670,9670,9670,0
|
|
20240516,115500,26578290,9670,9670,9670,9670,1
|
|
20240516,115400,26568620,9690,9680,9690,9680,3
|
|
20240516,115300,26539570,9690,9680,9690,9680,17
|
|
20240516,115200,26374920,9690,9690,9690,9690,0
|
|
20240516,115100,26374920,9690,9690,9690,9690,0
|
|
20240516,115000,26374920,9690,9690,9690,9690,0
|
|
20240516,114900,26374920,9690,9690,9690,9690,0
|
|
20240516,114800,26374920,9690,9690,9690,9690,0
|
|
20240516,114700,26374920,9690,9690,9690,9690,0
|
|
20240516,114600,26374920,9690,9690,9690,9690,0
|
|
20240516,114500,26374920,9690,9690,9690,9690,0
|
|
20240516,114400,26374920,9690,9680,9690,9680,2
|
|
20240516,114300,26355550,9690,9690,9690,9690,0
|
|
20240516,114200,26355550,9690,9690,9690,9690,0
|
|
20240516,114100,26355550,9690,9690,9690,9690,0
|
|
20240516,114000,26355550,9690,9690,9690,9690,0
|
|
20240516,113900,26355550,9690,9690,9690,9690,0
|
|
20240516,113800,26355550,9690,9690,9690,9690,0
|
|
20240516,113700,26355550,9690,9690,9690,9690,0
|
|
20240516,113600,26355550,9690,9690,9690,9690,0
|
|
20240516,113500,26355550,9690,9690,9690,9690,0
|
|
20240516,113400,26355550,9690,9680,9690,9680,2
|
|
20240516,113300,26336180,9690,9690,9690,9690,0
|
|
20240516,113200,26336180,9690,9690,9690,9690,0
|
|
20240516,113100,26336180,9690,9680,9690,9680,5
|
|
20240516,113000,26287750,9680,9680,9680,9680,1
|
|
20240516,112900,26278070,9700,9700,9700,9700,0
|
|
20240516,112800,26278070,9700,9700,9700,9700,0
|
|
20240516,112700,26278070,9700,9700,9700,9700,0
|
|
20240516,112600,26278070,9700,9700,9700,9700,0
|
|
20240516,112500,26278070,9700,9700,9700,9700,0
|
|
20240516,112400,26278070,9700,9700,9700,9700,0
|
|
20240516,112300,26278070,9700,9700,9700,9700,0
|
|
20240516,112200,26278070,9700,9700,9700,9700,0
|
|
20240516,112100,26278070,9700,9700,9700,9700,0
|
|
20240516,112000,26278070,9700,9700,9700,9700,0
|
|
20240516,111900,26278070,9700,9700,9700,9700,0
|
|
20240516,111800,26278070,9700,9700,9700,9700,0
|
|
20240516,111700,26278070,9700,9700,9700,9700,0
|
|
20240516,111600,26278070,9700,9700,9700,9700,0
|
|
20240516,111500,26278070,9700,9700,9700,9700,0
|
|
20240516,111400,26278070,9700,9670,9700,9660,134
|
|
20240516,111300,24982630,9700,9690,9700,9690,101
|
|
20240516,111200,24003840,9660,9660,9660,9660,0
|
|
20240516,111100,24003840,9660,9660,9660,9660,133
|
|
20240516,111000,22719060,9660,9670,9670,9660,413
|
|
20240516,110900,18728200,9670,9670,9670,9670,0
|
|
20240516,110800,18728200,9670,9670,9670,9670,0
|
|
20240516,110700,18728200,9670,9680,9680,9670,223
|
|
20240516,110600,16570700,9700,9700,9700,9700,0
|
|
20240516,110500,16570700,9700,9700,9700,9700,0
|
|
20240516,110400,16570700,9700,9700,9700,9700,0
|
|
20240516,110300,16570700,9700,9700,9700,9700,0
|
|
20240516,110200,16570700,9700,9700,9700,9700,0
|
|
20240516,110100,16570700,9700,9700,9700,9700,0
|
|
20240516,110000,16570700,9700,9700,9700,9700,0
|
|
20240516,105900,16570700,9700,9700,9700,9700,0
|
|
20240516,105800,16570700,9700,9700,9700,9700,0
|
|
20240516,105700,16570700,9700,9700,9700,9700,0
|
|
20240516,105600,16570700,9700,9700,9700,9700,0
|
|
20240516,105500,16570700,9700,9700,9700,9700,0
|
|
20240516,105400,16570700,9700,9700,9700,9700,4
|
|
20240516,105300,16531900,9700,9700,9700,9700,0
|
|
20240516,105200,16531900,9700,9700,9700,9700,0
|
|
20240516,105100,16531900,9700,9700,9700,9700,0
|
|
20240516,105000,16531900,9700,9700,9700,9700,0
|
|
20240516,104900,16531900,9700,9700,9700,9700,0
|
|
20240516,104800,16531900,9700,9700,9700,9700,0
|
|
20240516,104700,16531900,9700,9700,9700,9700,7
|
|
20240516,104600,16464000,9700,9700,9700,9700,0
|
|
20240516,104500,16464000,9700,9700,9700,9700,0
|
|
20240516,104400,16464000,9700,9700,9700,9700,0
|
|
20240516,104300,16464000,9700,9700,9700,9700,0
|
|
20240516,104200,16464000,9700,9700,9700,9700,2
|
|
20240516,104100,16444600,9700,9700,9700,9700,7
|
|
20240516,104000,16376700,9700,9700,9700,9700,0
|
|
20240516,103900,16376700,9700,9700,9700,9700,0
|
|
20240516,103800,16376700,9700,9700,9700,9700,0
|
|
20240516,103700,16376700,9700,9700,9700,9700,7
|
|
20240516,103600,16308800,9700,9700,9700,9700,7
|
|
20240516,103500,16240900,9700,9690,9700,9690,4
|
|
20240516,103400,16202110,9700,9690,9700,9690,15
|
|
20240516,103300,16056710,9700,9700,9700,9700,0
|
|
20240516,103200,16056710,9700,9700,9700,9700,0
|
|
20240516,103100,16056710,9700,9700,9700,9700,0
|
|
20240516,103000,16056710,9700,9690,9700,9690,14
|
|
20240516,102900,15921030,9690,9690,9690,9690,0
|
|
20240516,102800,15921030,9690,9690,9690,9690,0
|
|
20240516,102700,15921030,9690,9690,9690,9690,0
|
|
20240516,102600,15921030,9690,9690,9690,9690,2
|
|
20240516,102500,15901650,9700,9700,9700,9700,0
|
|
20240516,102400,15901650,9700,9690,9700,9690,102
|
|
20240516,102300,14913250,9690,9690,9690,9690,0
|
|
20240516,102200,14913250,9690,9690,9690,9690,0
|
|
20240516,102100,14913250,9690,9690,9690,9690,0
|
|
20240516,102000,14913250,9690,9690,9690,9690,0
|
|
20240516,101900,14913250,9690,9690,9690,9690,0
|
|
20240516,101800,14913250,9690,9690,9690,9690,0
|
|
20240516,101700,14913250,9690,9690,9690,9690,0
|
|
20240516,101600,14913250,9690,9690,9690,9690,0
|
|
20240516,101500,14913250,9690,9690,9690,9690,0
|
|
20240516,101400,14913250,9690,9690,9690,9690,0
|
|
20240516,101300,14913250,9690,9690,9690,9690,0
|
|
20240516,101200,14913250,9690,9690,9690,9690,0
|
|
20240516,101100,14913250,9690,9690,9700,9690,4
|
|
20240516,101000,14874470,9700,9700,9700,9700,0
|
|
20240516,100900,14874470,9700,9700,9700,9700,0
|
|
20240516,100800,14874470,9700,9700,9700,9700,0
|
|
20240516,100700,14874470,9700,9690,9700,9680,45
|
|
20240516,100600,14438400,9700,9690,9700,9690,38
|
|
20240516,100500,14069940,9700,9690,9700,9690,39
|
|
20240516,100400,13691840,9700,9690,9700,9690,6
|
|
20240516,100300,13633680,9700,9700,9700,9700,0
|
|
20240516,100200,13633680,9700,9700,9700,9700,0
|
|
20240516,100100,13633680,9700,9690,9700,9680,22
|
|
20240516,100000,13420660,9690,9690,9690,9690,1
|
|
20240516,095900,13410970,9690,9690,9690,9690,0
|
|
20240516,095800,13410970,9690,9690,9690,9690,0
|
|
20240516,095700,13410970,9690,9690,9690,9690,0
|
|
20240516,095600,13410970,9690,9690,9690,9690,10
|
|
20240516,095500,13314070,9700,9700,9700,9700,0
|
|
20240516,095400,13314070,9700,9700,9700,9700,0
|
|
20240516,095300,13314070,9700,9700,9700,9700,0
|
|
20240516,095200,13314070,9700,9700,9700,9700,0
|
|
20240516,095100,13314070,9700,9700,9700,9700,0
|
|
20240516,095000,13314070,9700,9700,9700,9700,0
|
|
20240516,094900,13314070,9700,9700,9700,9700,0
|
|
20240516,094800,13314070,9700,9700,9700,9700,0
|
|
20240516,094700,13314070,9700,9700,9700,9700,0
|
|
20240516,094600,13314070,9700,9680,9700,9680,202
|
|
20240516,094500,11358650,9680,9680,9680,9680,20
|
|
20240516,094400,11165050,9670,9670,9670,9670,42
|
|
20240516,094300,10758910,9670,9670,9670,9670,8
|
|
20240516,094200,10681550,9670,9670,9670,9670,2
|
|
20240516,094100,10662210,9670,9680,9680,9670,2
|
|
20240516,094000,10642860,9680,9680,9680,9680,2
|
|
20240516,093900,10623500,9660,9660,9660,9660,0
|
|
20240516,093800,10623500,9660,9660,9660,9660,0
|
|
20240516,093700,10623500,9660,9660,9660,9660,0
|
|
20240516,093600,10623500,9660,9660,9660,9660,0
|
|
20240516,093500,10623500,9660,9680,9680,9660,400
|
|
20240516,093400,6757090,9670,9670,9670,9670,0
|
|
20240516,093300,6757090,9670,9670,9670,9670,0
|
|
20240516,093200,6757090,9670,9690,9690,9670,60
|
|
20240516,093100,6176400,9700,9700,9700,9700,0
|
|
20240516,093000,6176400,9700,9700,9700,9700,0
|
|
20240516,092900,6176400,9700,9700,9700,9700,0
|
|
20240516,092800,6176400,9700,9700,9700,9700,5
|
|
20240516,092700,6127900,9700,9690,9700,9690,101
|
|
20240516,092600,5149200,9700,9700,9700,9700,1
|
|
20240516,092500,5139500,9700,9700,9700,9700,13
|
|
20240516,092400,5013400,9690,9690,9690,9690,0
|
|
20240516,092300,5013400,9690,9690,9690,9690,23
|
|
20240516,092200,4790530,9700,9700,9700,9700,0
|
|
20240516,092100,4790530,9700,9700,9700,9700,0
|
|
20240516,092000,4790530,9700,9700,9700,9700,99
|
|
20240516,091900,3830230,9700,9700,9700,9700,0
|
|
20240516,091800,3830230,9700,9700,9700,9700,100
|
|
20240516,091700,2860230,9700,9700,9700,9700,0
|
|
20240516,091600,2860230,9700,9720,9720,9700,200
|
|
20240516,091500,919150,9720,9750,9750,9720,31
|
|
20240516,091400,617680,9750,9750,9750,9750,5
|
|
20240516,091300,568930,9750,9750,9750,9750,0
|
|
20240516,091200,568930,9750,9750,9750,9750,0
|
|
20240516,091100,568930,9750,9750,9750,9750,0
|
|
20240516,091000,568930,9750,9750,9750,9750,0
|
|
20240516,090900,568930,9750,9750,9750,9750,0
|
|
20240516,090800,568930,9750,9750,9750,9750,0
|
|
20240516,090700,568930,9750,9750,9750,9750,0
|
|
20240516,090600,568930,9750,9750,9750,9750,0
|
|
20240516,090500,568930,9750,9750,9750,9750,10
|
|
20240516,090400,471430,9790,9790,9790,9790,0
|
|
20240516,090300,471430,9790,9790,9790,9790,0
|
|
20240516,090200,471430,9790,9790,9790,9790,0
|
|
20240516,090100,471430,9790,9790,9790,9790,10
|
|
20240516,090000,373530,9700,9990,9990,9700,38
|