580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,183700,36732910,9880,9880,9880,9880,501
|
|
20240517,183600,36732910,9880,9880,9880,9880,0
|
|
20240517,183500,36732910,9880,9880,9880,9880,0
|
|
20240517,183400,36732910,9880,9880,9880,9880,0
|
|
20240517,183300,36732910,9880,9880,9880,9880,0
|
|
20240517,183200,36732910,9880,9880,9880,9880,0
|
|
20240517,183100,36732910,9880,9880,9880,9880,0
|
|
20240517,183000,36732910,9880,9880,9880,9880,0
|
|
20240517,182900,36732910,9880,9880,9880,9880,0
|
|
20240517,182800,36732910,9880,9880,9880,9880,0
|
|
20240517,182700,36732910,9880,9880,9880,9880,0
|
|
20240517,182600,36732910,9880,9880,9880,9880,0
|
|
20240517,182500,36732910,9880,9880,9880,9880,0
|
|
20240517,182400,36732910,9880,9880,9880,9880,0
|
|
20240517,182300,36732910,9880,9880,9880,9880,0
|
|
20240517,182200,36732910,9880,9880,9880,9880,0
|
|
20240517,182100,36732910,9880,9880,9880,9880,0
|
|
20240517,182000,36732910,9880,9880,9880,9880,0
|
|
20240517,181900,36732910,9880,9880,9880,9880,0
|
|
20240517,181800,36732910,9880,9880,9880,9880,0
|
|
20240517,181700,36732910,9880,9880,9880,9880,0
|
|
20240517,181600,36732910,9880,9880,9880,9880,0
|
|
20240517,181500,36732910,9880,9880,9880,9880,0
|
|
20240517,181400,36732910,9880,9880,9880,9880,0
|
|
20240517,181300,36732910,9880,9880,9880,9880,0
|
|
20240517,181200,36732910,9880,9880,9880,9880,0
|
|
20240517,181100,36732910,9880,9880,9880,9880,0
|
|
20240517,181000,36732910,9880,9880,9880,9880,0
|
|
20240517,180900,36732910,9880,9880,9880,9880,0
|
|
20240517,180800,36732910,9880,9880,9880,9880,0
|
|
20240517,180700,36732910,9880,9880,9880,9880,501
|
|
20240517,180600,36732910,9880,9880,9880,9880,0
|
|
20240517,180500,36732910,9880,9880,9880,9880,0
|
|
20240517,180400,36732910,9880,9880,9880,9880,0
|
|
20240517,180300,36732910,9880,9880,9880,9880,0
|
|
20240517,180200,36732910,9880,9880,9880,9880,0
|
|
20240517,180100,36732910,9880,9880,9880,9880,0
|
|
20240517,180000,36732910,9880,9880,9880,9880,0
|
|
20240517,175900,36732910,9880,9880,9880,9880,0
|
|
20240517,175800,36732910,9880,9880,9880,9880,0
|
|
20240517,175700,36732910,9880,9880,9880,9880,0
|
|
20240517,175600,36732910,9880,9880,9880,9880,0
|
|
20240517,175500,36732910,9880,9880,9880,9880,0
|
|
20240517,175400,36732910,9880,9880,9880,9880,0
|
|
20240517,175300,36732910,9880,9880,9880,9880,0
|
|
20240517,175200,36732910,9880,9880,9880,9880,0
|
|
20240517,175100,36732910,9880,9880,9880,9880,0
|
|
20240517,175000,36732910,9880,9880,9880,9880,0
|
|
20240517,174900,36732910,9880,9880,9880,9880,0
|
|
20240517,174800,36732910,9880,9880,9880,9880,0
|
|
20240517,174700,36732910,9880,9880,9880,9880,0
|
|
20240517,174600,36732910,9880,9880,9880,9880,0
|
|
20240517,174500,36732910,9880,9880,9880,9880,0
|
|
20240517,174400,36732910,9880,9880,9880,9880,0
|
|
20240517,174300,36732910,9880,9880,9880,9880,0
|
|
20240517,174200,36732910,9880,9880,9880,9880,0
|
|
20240517,174100,36732910,9880,9880,9880,9880,0
|
|
20240517,174000,36732910,9880,9880,9880,9880,0
|
|
20240517,173900,36732910,9880,9880,9880,9880,0
|
|
20240517,173800,36732910,9880,9880,9880,9880,0
|
|
20240517,173700,36732910,9880,9880,9880,9880,501
|
|
20240517,173600,36732910,9880,9880,9880,9880,0
|
|
20240517,173500,36732910,9880,9880,9880,9880,0
|
|
20240517,173400,36732910,9880,9880,9880,9880,0
|
|
20240517,173300,36732910,9880,9880,9880,9880,0
|
|
20240517,173200,36732910,9880,9880,9880,9880,0
|
|
20240517,173100,36732910,9880,9880,9880,9880,0
|
|
20240517,173000,36732910,9880,9880,9880,9880,0
|
|
20240517,172900,36732910,9880,9880,9880,9880,0
|
|
20240517,172800,36732910,9880,9880,9880,9880,0
|
|
20240517,172700,36732910,9880,9880,9880,9880,0
|
|
20240517,172600,36732910,9880,9880,9880,9880,0
|
|
20240517,172500,36732910,9880,9880,9880,9880,0
|
|
20240517,172400,36732910,9880,9880,9880,9880,0
|
|
20240517,172300,36732910,9880,9880,9880,9880,0
|
|
20240517,172200,36732910,9880,9880,9880,9880,0
|
|
20240517,172100,36732910,9880,9880,9880,9880,0
|
|
20240517,172000,36732910,9880,9880,9880,9880,0
|
|
20240517,171900,36732910,9880,9880,9880,9880,0
|
|
20240517,171800,36732910,9880,9880,9880,9880,0
|
|
20240517,171700,36732910,9880,9880,9880,9880,0
|
|
20240517,171600,36732910,9880,9880,9880,9880,0
|
|
20240517,171500,36732910,9880,9880,9880,9880,0
|
|
20240517,171400,36732910,9880,9880,9880,9880,0
|
|
20240517,171300,36732910,9880,9880,9880,9880,0
|
|
20240517,171200,36732910,9880,9880,9880,9880,0
|
|
20240517,171100,36732910,9880,9880,9880,9880,0
|
|
20240517,171000,36732910,9880,9880,9880,9880,0
|
|
20240517,170900,36732910,9880,9880,9880,9880,0
|
|
20240517,170800,36732910,9880,9880,9880,9880,0
|
|
20240517,170700,36732910,9880,9880,9880,9880,501
|
|
20240517,170600,36732910,9880,9880,9880,9880,0
|
|
20240517,170500,36732910,9880,9880,9880,9880,0
|
|
20240517,170400,36732910,9880,9880,9880,9880,0
|
|
20240517,170300,36732910,9880,9880,9880,9880,0
|
|
20240517,170200,36732910,9880,9880,9880,9880,0
|
|
20240517,170100,36732910,9880,9880,9880,9880,0
|
|
20240517,170000,36732910,9880,9880,9880,9880,0
|
|
20240517,165900,36732910,9880,9880,9880,9880,0
|
|
20240517,165800,36732910,9880,9880,9880,9880,0
|
|
20240517,165700,36732910,9880,9880,9880,9880,0
|
|
20240517,165600,36732910,9880,9880,9880,9880,0
|
|
20240517,165500,36732910,9880,9880,9880,9880,0
|
|
20240517,165400,36732910,9880,9880,9880,9880,0
|
|
20240517,165300,36732910,9880,9880,9880,9880,0
|
|
20240517,165200,36732910,9880,9880,9880,9880,0
|
|
20240517,165100,36732910,9880,9880,9880,9880,0
|
|
20240517,165000,36732910,9880,9880,9880,9880,0
|
|
20240517,164900,36732910,9880,9880,9880,9880,0
|
|
20240517,164800,36732910,9880,9880,9880,9880,0
|
|
20240517,164700,36732910,9880,9880,9880,9880,0
|
|
20240517,164600,36732910,9880,9880,9880,9880,0
|
|
20240517,164500,36732910,9880,9880,9880,9880,0
|
|
20240517,164400,36732910,9880,9880,9880,9880,0
|
|
20240517,164300,36732910,9880,9880,9880,9880,0
|
|
20240517,164200,36732910,9880,9880,9880,9880,0
|
|
20240517,164100,36732910,9880,9880,9880,9880,0
|
|
20240517,164000,36732910,9880,9880,9880,9880,0
|
|
20240517,163900,36732910,9880,9880,9880,9880,0
|
|
20240517,163800,36732910,9880,9880,9880,9880,0
|
|
20240517,163700,36732910,9880,9880,9880,9880,501
|
|
20240517,163600,36732910,9880,9880,9880,9880,0
|
|
20240517,163500,36732910,9880,9880,9880,9880,0
|
|
20240517,163400,36732910,9880,9880,9880,9880,0
|
|
20240517,163300,36732910,9880,9880,9880,9880,0
|
|
20240517,163200,36732910,9880,9880,9880,9880,0
|
|
20240517,163100,36732910,9880,9880,9880,9880,0
|
|
20240517,163000,36732910,9880,9880,9880,9880,0
|
|
20240517,162900,36732910,9880,9880,9880,9880,0
|
|
20240517,162800,36732910,9880,9880,9880,9880,0
|
|
20240517,162700,36732910,9880,9880,9880,9880,0
|
|
20240517,162600,36732910,9880,9880,9880,9880,0
|
|
20240517,162500,36732910,9880,9880,9880,9880,0
|
|
20240517,162400,36732910,9880,9880,9880,9880,0
|
|
20240517,162300,36732910,9880,9880,9880,9880,0
|
|
20240517,162200,36732910,9880,9880,9880,9880,0
|
|
20240517,162100,36732910,9880,9880,9880,9880,0
|
|
20240517,162000,36732910,9880,9880,9880,9880,0
|
|
20240517,161900,36732910,9880,9880,9880,9880,0
|
|
20240517,161800,36732910,9880,9880,9880,9880,0
|
|
20240517,161700,36732910,9880,9880,9880,9880,0
|
|
20240517,161600,36732910,9880,9880,9880,9880,0
|
|
20240517,161500,36732910,9880,9880,9880,9880,0
|
|
20240517,161400,36732910,9880,9880,9880,9880,0
|
|
20240517,161300,36732910,9880,9880,9880,9880,0
|
|
20240517,161200,36732910,9880,9880,9880,9880,0
|
|
20240517,161100,36732910,9880,9880,9880,9880,0
|
|
20240517,161000,36732910,9880,9880,9880,9880,0
|
|
20240517,160900,36732910,9880,9880,9880,9880,0
|
|
20240517,160800,36732910,9880,9880,9880,9880,0
|
|
20240517,160700,36732910,9880,9880,9880,9880,501
|
|
20240517,160600,36732910,9880,9880,9880,9880,0
|
|
20240517,160500,36732910,9880,9880,9880,9880,0
|
|
20240517,160400,36732910,9880,9880,9880,9880,0
|
|
20240517,160300,36732910,9880,9880,9880,9880,0
|
|
20240517,160200,36732910,9880,9880,9880,9880,0
|
|
20240517,160100,36732910,9880,9880,9880,9880,0
|
|
20240517,160000,36732910,9880,9880,9880,9880,0
|
|
20240517,155900,36732910,9880,9880,9880,9880,0
|
|
20240517,155800,36732910,9880,9880,9880,9880,0
|
|
20240517,155700,36732910,9880,9880,9880,9880,0
|
|
20240517,155600,36732910,9880,9880,9880,9880,0
|
|
20240517,155500,36732910,9880,9880,9880,9880,0
|
|
20240517,155400,36732910,9880,9880,9880,9880,0
|
|
20240517,155300,36732910,9880,9880,9880,9880,0
|
|
20240517,155200,36732910,9880,9880,9880,9880,0
|
|
20240517,155100,36732910,9880,9880,9880,9880,0
|
|
20240517,155000,36732910,9880,9880,9880,9880,0
|
|
20240517,154900,36732910,9880,9880,9880,9880,0
|
|
20240517,154800,36732910,9880,9880,9880,9880,0
|
|
20240517,154700,36732910,9880,9880,9880,9880,0
|
|
20240517,154600,36732910,9880,9880,9880,9880,0
|
|
20240517,154500,36732910,9880,9880,9880,9880,0
|
|
20240517,154400,36732910,9880,9880,9880,9880,0
|
|
20240517,154300,36732910,9880,9880,9880,9880,0
|
|
20240517,154200,36732910,9880,9880,9880,9880,0
|
|
20240517,154100,36732910,9880,9880,9880,9880,0
|
|
20240517,154000,36732910,9880,9880,9880,9880,0
|
|
20240517,153900,36732910,9880,9880,9880,9880,0
|
|
20240517,153800,36732910,9880,9880,9880,9880,0
|
|
20240517,153700,36732910,9880,9880,9880,9880,501
|
|
20240517,153600,36732910,9880,9880,9880,9880,0
|
|
20240517,153500,36732910,9880,9880,9880,9880,0
|
|
20240517,153400,36732910,9880,9880,9880,9880,0
|
|
20240517,153300,36732910,9880,9880,9880,9880,0
|
|
20240517,153200,36732910,9880,9880,9880,9880,0
|
|
20240517,153100,36732910,9880,9880,9880,9880,0
|
|
20240517,153000,36732910,9880,9880,9880,9880,501
|
|
20240517,152900,31783030,9770,9770,9770,9770,0
|
|
20240517,152800,31783030,9770,9770,9770,9770,0
|
|
20240517,152700,31783030,9770,9770,9770,9770,0
|
|
20240517,152600,31783030,9770,9770,9770,9770,0
|
|
20240517,152500,31783030,9770,9770,9770,9770,0
|
|
20240517,152400,31783030,9770,9770,9770,9770,0
|
|
20240517,152300,31783030,9770,9770,9770,9770,0
|
|
20240517,152200,31783030,9770,9770,9770,9770,0
|
|
20240517,152100,31783030,9770,9770,9770,9770,0
|
|
20240517,152000,31783030,9770,9770,9770,9770,0
|
|
20240517,151900,31783030,9770,9770,9770,9770,0
|
|
20240517,151800,31783030,9770,9770,9770,9770,5
|
|
20240517,151700,31734180,9760,9760,9760,9760,0
|
|
20240517,151600,31734180,9760,9760,9760,9760,28
|
|
20240517,151500,31460900,9760,9760,9760,9760,0
|
|
20240517,151400,31460900,9760,9760,9760,9760,0
|
|
20240517,151300,31460900,9760,9760,9760,9760,249
|
|
20240517,151200,29030660,9800,9800,9800,9800,0
|
|
20240517,151100,29030660,9800,9800,9800,9800,0
|
|
20240517,151000,29030660,9800,9800,9800,9800,0
|
|
20240517,150900,29030660,9800,9800,9800,9800,0
|
|
20240517,150800,29030660,9800,9800,9800,9800,0
|
|
20240517,150700,29030660,9800,9800,9800,9800,0
|
|
20240517,150600,29030660,9800,9800,9800,9800,0
|
|
20240517,150500,29030660,9800,9780,9800,9780,300
|
|
20240517,150400,26091960,9770,9770,9770,9770,0
|
|
20240517,150300,26091960,9770,9770,9770,9760,301
|
|
20240517,150200,23153170,9800,9800,9800,9800,0
|
|
20240517,150100,23153170,9800,9790,9800,9790,300
|
|
20240517,150000,20213260,9800,9800,9800,9800,0
|
|
20240517,145900,20213260,9800,9800,9800,9800,0
|
|
20240517,145800,20213260,9800,9800,9800,9800,2
|
|
20240517,145700,20193660,9790,9790,9790,9790,127
|
|
20240517,145600,18950330,9780,9780,9780,9780,0
|
|
20240517,145500,18950330,9780,9780,9780,9780,14
|
|
20240517,145400,18813410,9780,9780,9780,9780,0
|
|
20240517,145300,18813410,9780,9780,9780,9780,0
|
|
20240517,145200,18813410,9780,9780,9780,9780,0
|
|
20240517,145100,18813410,9780,9780,9780,9780,0
|
|
20240517,145000,18813410,9780,9780,9780,9780,0
|
|
20240517,144900,18813410,9780,9780,9780,9780,0
|
|
20240517,144800,18813410,9780,9780,9780,9780,0
|
|
20240517,144700,18813410,9780,9780,9780,9780,0
|
|
20240517,144600,18813410,9780,9780,9780,9780,0
|
|
20240517,144500,18813410,9780,9780,9780,9780,0
|
|
20240517,144400,18813410,9780,9780,9780,9780,0
|
|
20240517,144300,18813410,9780,9780,9780,9780,0
|
|
20240517,144200,18813410,9780,9780,9780,9780,0
|
|
20240517,144100,18813410,9780,9780,9780,9780,0
|
|
20240517,144000,18813410,9780,9780,9780,9780,151
|
|
20240517,143900,17336630,9760,9760,9760,9760,0
|
|
20240517,143800,17336630,9760,9760,9760,9760,0
|
|
20240517,143700,17336630,9760,9760,9760,9760,0
|
|
20240517,143600,17336630,9760,9760,9760,9760,0
|
|
20240517,143500,17336630,9760,9760,9760,9760,0
|
|
20240517,143400,17336630,9760,9760,9760,9760,0
|
|
20240517,143300,17336630,9760,9760,9760,9760,0
|
|
20240517,143200,17336630,9760,9760,9760,9760,0
|
|
20240517,143100,17336630,9760,9760,9760,9760,0
|
|
20240517,143000,17336630,9760,9760,9760,9760,0
|
|
20240517,142900,17336630,9760,9760,9760,9760,0
|
|
20240517,142800,17336630,9760,9760,9760,9760,0
|
|
20240517,142700,17336630,9760,9760,9760,9760,0
|
|
20240517,142600,17336630,9760,9760,9760,9760,0
|
|
20240517,142500,17336630,9760,9760,9760,9760,0
|
|
20240517,142400,17336630,9760,9760,9760,9760,0
|
|
20240517,142300,17336630,9760,9760,9760,9760,0
|
|
20240517,142200,17336630,9760,9760,9760,9760,0
|
|
20240517,142100,17336630,9760,9760,9760,9760,0
|
|
20240517,142000,17336630,9760,9760,9760,9760,0
|
|
20240517,141900,17336630,9760,9760,9760,9760,0
|
|
20240517,141800,17336630,9760,9760,9760,9760,0
|
|
20240517,141700,17336630,9760,9760,9760,9760,0
|
|
20240517,141600,17336630,9760,9760,9760,9760,0
|
|
20240517,141500,17336630,9760,9760,9760,9760,30
|
|
20240517,141400,17043830,9770,9770,9770,9770,161
|
|
20240517,141300,15470860,9780,9780,9780,9780,0
|
|
20240517,141200,15470860,9780,9780,9780,9780,104
|
|
20240517,141100,14453740,9780,9780,9780,9780,0
|
|
20240517,141000,14453740,9780,9780,9780,9780,0
|
|
20240517,140900,14453740,9780,9780,9780,9780,0
|
|
20240517,140800,14453740,9780,9780,9780,9780,0
|
|
20240517,140700,14453740,9780,9780,9780,9780,0
|
|
20240517,140600,14453740,9780,9780,9780,9780,0
|
|
20240517,140500,14453740,9780,9780,9780,9780,0
|
|
20240517,140400,14453740,9780,9780,9780,9780,0
|
|
20240517,140300,14453740,9780,9780,9780,9780,0
|
|
20240517,140200,14453740,9780,9780,9780,9780,0
|
|
20240517,140100,14453740,9780,9780,9780,9780,0
|
|
20240517,140000,14453740,9780,9780,9780,9780,0
|
|
20240517,135900,14453740,9780,9780,9780,9780,0
|
|
20240517,135800,14453740,9780,9780,9780,9780,0
|
|
20240517,135700,14453740,9780,9780,9780,9780,0
|
|
20240517,135600,14453740,9780,9780,9780,9780,0
|
|
20240517,135500,14453740,9780,9780,9780,9780,0
|
|
20240517,135400,14453740,9780,9780,9780,9780,0
|
|
20240517,135300,14453740,9780,9780,9780,9780,0
|
|
20240517,135200,14453740,9780,9780,9780,9780,0
|
|
20240517,135100,14453740,9780,9780,9780,9780,0
|
|
20240517,135000,14453740,9780,9780,9780,9780,0
|
|
20240517,134900,14453740,9780,9780,9780,9780,0
|
|
20240517,134800,14453740,9780,9780,9780,9780,0
|
|
20240517,134700,14453740,9780,9780,9780,9780,0
|
|
20240517,134600,14453740,9780,9780,9780,9780,0
|
|
20240517,134500,14453740,9780,9780,9780,9780,0
|
|
20240517,134400,14453740,9780,9780,9780,9780,0
|
|
20240517,134300,14453740,9780,9780,9780,9780,0
|
|
20240517,134200,14453740,9780,9780,9780,9780,0
|
|
20240517,134100,14453740,9780,9780,9780,9780,0
|
|
20240517,134000,14453740,9780,9780,9780,9780,21
|
|
20240517,133900,14248360,9780,9780,9780,9780,0
|
|
20240517,133800,14248360,9780,9780,9780,9780,0
|
|
20240517,133700,14248360,9780,9780,9780,9780,0
|
|
20240517,133600,14248360,9780,9780,9780,9780,0
|
|
20240517,133500,14248360,9780,9780,9780,9780,0
|
|
20240517,133400,14248360,9780,9780,9780,9780,0
|
|
20240517,133300,14248360,9780,9780,9780,9780,0
|
|
20240517,133200,14248360,9780,9780,9780,9780,0
|
|
20240517,133100,14248360,9780,9780,9780,9780,16
|
|
20240517,133000,14091880,9790,9790,9790,9790,0
|
|
20240517,132900,14091880,9790,9790,9790,9790,0
|
|
20240517,132800,14091880,9790,9790,9790,9790,0
|
|
20240517,132700,14091880,9790,9790,9790,9790,0
|
|
20240517,132600,14091880,9790,9790,9790,9790,0
|
|
20240517,132500,14091880,9790,9790,9790,9790,0
|
|
20240517,132400,14091880,9790,9790,9790,9790,0
|
|
20240517,132300,14091880,9790,9790,9790,9790,0
|
|
20240517,132200,14091880,9790,9790,9790,9790,7
|
|
20240517,132100,14023350,9780,9780,9780,9780,0
|
|
20240517,132000,14023350,9780,9780,9780,9780,0
|
|
20240517,131900,14023350,9780,9780,9780,9780,0
|
|
20240517,131800,14023350,9780,9780,9780,9780,0
|
|
20240517,131700,14023350,9780,9780,9780,9780,9
|
|
20240517,131600,13935330,9780,9780,9780,9780,0
|
|
20240517,131500,13935330,9780,9780,9780,9780,0
|
|
20240517,131400,13935330,9780,9780,9780,9780,0
|
|
20240517,131300,13935330,9780,9780,9780,9780,0
|
|
20240517,131200,13935330,9780,9780,9780,9780,0
|
|
20240517,131100,13935330,9780,9780,9780,9780,19
|
|
20240517,131000,13749510,9780,9780,9780,9780,0
|
|
20240517,130900,13749510,9780,9780,9780,9780,0
|
|
20240517,130800,13749510,9780,9780,9780,9780,0
|
|
20240517,130700,13749510,9780,9780,9780,9780,0
|
|
20240517,130600,13749510,9780,9780,9780,9780,0
|
|
20240517,130500,13749510,9780,9780,9780,9780,0
|
|
20240517,130400,13749510,9780,9780,9780,9780,0
|
|
20240517,130300,13749510,9780,9780,9780,9780,0
|
|
20240517,130200,13749510,9780,9780,9780,9780,0
|
|
20240517,130100,13749510,9780,9780,9780,9780,0
|
|
20240517,130000,13749510,9780,9780,9780,9780,0
|
|
20240517,125900,13749510,9780,9780,9780,9780,0
|
|
20240517,125800,13749510,9780,9780,9780,9780,0
|
|
20240517,125700,13749510,9780,9780,9780,9780,0
|
|
20240517,125600,13749510,9780,9780,9780,9780,0
|
|
20240517,125500,13749510,9780,9780,9780,9780,1
|
|
20240517,125400,13739730,9780,9780,9780,9780,1
|
|
20240517,125300,13729950,9790,9790,9790,9790,0
|
|
20240517,125200,13729950,9790,9790,9790,9790,0
|
|
20240517,125100,13729950,9790,9790,9790,9790,0
|
|
20240517,125000,13729950,9790,9790,9790,9790,0
|
|
20240517,124900,13729950,9790,9790,9790,9790,0
|
|
20240517,124800,13729950,9790,9790,9790,9790,0
|
|
20240517,124700,13729950,9790,9790,9790,9790,0
|
|
20240517,124600,13729950,9790,9790,9790,9790,0
|
|
20240517,124500,13729950,9790,9790,9790,9790,0
|
|
20240517,124400,13729950,9790,9780,9790,9780,4
|
|
20240517,124300,13690810,9780,9780,9780,9780,0
|
|
20240517,124200,13690810,9780,9780,9780,9780,0
|
|
20240517,124100,13690810,9780,9780,9780,9780,0
|
|
20240517,124000,13690810,9780,9780,9780,9780,11
|
|
20240517,123900,13583230,9780,9780,9780,9780,0
|
|
20240517,123800,13583230,9780,9780,9780,9780,0
|
|
20240517,123700,13583230,9780,9780,9780,9780,0
|
|
20240517,123600,13583230,9780,9780,9780,9780,0
|
|
20240517,123500,13583230,9780,9780,9780,9780,0
|
|
20240517,123400,13583230,9780,9780,9780,9780,0
|
|
20240517,123300,13583230,9780,9780,9780,9780,0
|
|
20240517,123200,13583230,9780,9780,9780,9780,0
|
|
20240517,123100,13583230,9780,9780,9780,9780,0
|
|
20240517,123000,13583230,9780,9780,9780,9780,0
|
|
20240517,122900,13583230,9780,9780,9780,9780,0
|
|
20240517,122800,13583230,9780,9780,9780,9780,0
|
|
20240517,122700,13583230,9780,9780,9780,9780,0
|
|
20240517,122600,13583230,9780,9780,9780,9780,0
|
|
20240517,122500,13583230,9780,9780,9780,9780,0
|
|
20240517,122400,13583230,9780,9780,9780,9780,0
|
|
20240517,122300,13583230,9780,9780,9780,9780,0
|
|
20240517,122200,13583230,9780,9780,9780,9780,0
|
|
20240517,122100,13583230,9780,9780,9780,9780,0
|
|
20240517,122000,13583230,9780,9780,9780,9780,0
|
|
20240517,121900,13583230,9780,9780,9780,9780,0
|
|
20240517,121800,13583230,9780,9780,9780,9780,0
|
|
20240517,121700,13583230,9780,9780,9780,9780,0
|
|
20240517,121600,13583230,9780,9780,9780,9780,0
|
|
20240517,121500,13583230,9780,9780,9780,9780,0
|
|
20240517,121400,13583230,9780,9780,9780,9780,0
|
|
20240517,121300,13583230,9780,9780,9780,9780,0
|
|
20240517,121200,13583230,9780,9780,9780,9780,0
|
|
20240517,121100,13583230,9780,9780,9780,9780,0
|
|
20240517,121000,13583230,9780,9780,9780,9780,0
|
|
20240517,120900,13583230,9780,9780,9780,9780,0
|
|
20240517,120800,13583230,9780,9780,9780,9780,0
|
|
20240517,120700,13583230,9780,9780,9780,9780,0
|
|
20240517,120600,13583230,9780,9780,9780,9780,0
|
|
20240517,120500,13583230,9780,9780,9780,9780,0
|
|
20240517,120400,13583230,9780,9780,9780,9780,0
|
|
20240517,120300,13583230,9780,9780,9780,9780,0
|
|
20240517,120200,13583230,9780,9780,9780,9780,0
|
|
20240517,120100,13583230,9780,9780,9780,9780,0
|
|
20240517,120000,13583230,9780,9780,9780,9780,0
|
|
20240517,115900,13583230,9780,9780,9780,9780,0
|
|
20240517,115800,13583230,9780,9790,9790,9780,20
|
|
20240517,115700,13387620,9790,9790,9790,9790,0
|
|
20240517,115600,13387620,9790,9790,9790,9790,0
|
|
20240517,115500,13387620,9790,9790,9790,9790,0
|
|
20240517,115400,13387620,9790,9790,9790,9790,0
|
|
20240517,115300,13387620,9790,9790,9790,9790,0
|
|
20240517,115200,13387620,9790,9790,9790,9790,0
|
|
20240517,115100,13387620,9790,9790,9790,9790,0
|
|
20240517,115000,13387620,9790,9790,9790,9790,0
|
|
20240517,114900,13387620,9790,9790,9790,9790,0
|
|
20240517,114800,13387620,9790,9790,9790,9790,0
|
|
20240517,114700,13387620,9790,9790,9790,9790,0
|
|
20240517,114600,13387620,9790,9790,9790,9790,0
|
|
20240517,114500,13387620,9790,9790,9790,9790,0
|
|
20240517,114400,13387620,9790,9790,9790,9790,0
|
|
20240517,114300,13387620,9790,9790,9790,9790,0
|
|
20240517,114200,13387620,9790,9790,9790,9790,0
|
|
20240517,114100,13387620,9790,9790,9790,9790,13
|
|
20240517,114000,13260350,9790,9790,9790,9790,0
|
|
20240517,113900,13260350,9790,9790,9790,9790,0
|
|
20240517,113800,13260350,9790,9790,9790,9790,0
|
|
20240517,113700,13260350,9790,9790,9790,9790,0
|
|
20240517,113600,13260350,9790,9790,9790,9790,0
|
|
20240517,113500,13260350,9790,9790,9790,9790,0
|
|
20240517,113400,13260350,9790,9790,9790,9790,0
|
|
20240517,113300,13260350,9790,9790,9790,9790,0
|
|
20240517,113200,13260350,9790,9790,9790,9790,0
|
|
20240517,113100,13260350,9790,9790,9790,9790,0
|
|
20240517,113000,13260350,9790,9790,9790,9790,0
|
|
20240517,112900,13260350,9790,9790,9790,9790,0
|
|
20240517,112800,13260350,9790,9790,9790,9790,0
|
|
20240517,112700,13260350,9790,9790,9790,9790,0
|
|
20240517,112600,13260350,9790,9790,9790,9790,0
|
|
20240517,112500,13260350,9790,9790,9790,9790,0
|
|
20240517,112400,13260350,9790,9790,9790,9790,0
|
|
20240517,112300,13260350,9790,9790,9790,9790,0
|
|
20240517,112200,13260350,9790,9790,9790,9790,0
|
|
20240517,112100,13260350,9790,9790,9790,9790,0
|
|
20240517,112000,13260350,9790,9790,9790,9790,0
|
|
20240517,111900,13260350,9790,9790,9790,9790,0
|
|
20240517,111800,13260350,9790,9790,9790,9790,0
|
|
20240517,111700,13260350,9790,9790,9790,9790,0
|
|
20240517,111600,13260350,9790,9790,9790,9790,0
|
|
20240517,111500,13260350,9790,9790,9790,9790,0
|
|
20240517,111400,13260350,9790,9790,9790,9790,11
|
|
20240517,111300,13152660,9800,9800,9800,9800,0
|
|
20240517,111200,13152660,9800,9800,9800,9800,0
|
|
20240517,111100,13152660,9800,9800,9800,9800,0
|
|
20240517,111000,13152660,9800,9800,9800,9800,0
|
|
20240517,110900,13152660,9800,9800,9800,9800,0
|
|
20240517,110800,13152660,9800,9800,9800,9800,0
|
|
20240517,110700,13152660,9800,9800,9800,9800,0
|
|
20240517,110600,13152660,9800,9800,9800,9800,0
|
|
20240517,110500,13152660,9800,9800,9800,9800,101
|
|
20240517,110400,12162860,9800,9800,9800,9800,7
|
|
20240517,110300,12094260,9790,9790,9790,9790,0
|
|
20240517,110200,12094260,9790,9790,9790,9790,0
|
|
20240517,110100,12094260,9790,9790,9790,9790,0
|
|
20240517,110000,12094260,9790,9790,9790,9790,0
|
|
20240517,105900,12094260,9790,9790,9790,9790,0
|
|
20240517,105800,12094260,9790,9790,9790,9790,0
|
|
20240517,105700,12094260,9790,9790,9790,9790,0
|
|
20240517,105600,12094260,9790,9790,9790,9790,0
|
|
20240517,105500,12094260,9790,9790,9790,9790,0
|
|
20240517,105400,12094260,9790,9790,9790,9790,0
|
|
20240517,105300,12094260,9790,9790,9790,9790,0
|
|
20240517,105200,12094260,9790,9790,9790,9790,0
|
|
20240517,105100,12094260,9790,9790,9790,9790,0
|
|
20240517,105000,12094260,9790,9790,9790,9790,0
|
|
20240517,104900,12094260,9790,9790,9790,9790,0
|
|
20240517,104800,12094260,9790,9790,9790,9790,0
|
|
20240517,104700,12094260,9790,9790,9790,9790,0
|
|
20240517,104600,12094260,9790,9790,9790,9790,0
|
|
20240517,104500,12094260,9790,9790,9790,9790,0
|
|
20240517,104400,12094260,9790,9790,9790,9790,0
|
|
20240517,104300,12094260,9790,9790,9790,9790,0
|
|
20240517,104200,12094260,9790,9790,9790,9790,0
|
|
20240517,104100,12094260,9790,9790,9790,9790,0
|
|
20240517,104000,12094260,9790,9790,9790,9790,0
|
|
20240517,103900,12094260,9790,9790,9790,9790,0
|
|
20240517,103800,12094260,9790,9790,9790,9790,0
|
|
20240517,103700,12094260,9790,9790,9790,9790,0
|
|
20240517,103600,12094260,9790,9790,9790,9790,0
|
|
20240517,103500,12094260,9790,9790,9790,9790,0
|
|
20240517,103400,12094260,9790,9790,9790,9790,0
|
|
20240517,103300,12094260,9790,9790,9790,9790,0
|
|
20240517,103200,12094260,9790,9790,9790,9790,1
|
|
20240517,103100,12084470,9790,9790,9800,9790,5
|
|
20240517,103000,12035500,9800,9790,9800,9790,10
|
|
20240517,102900,11937550,9800,9800,9800,9800,2
|
|
20240517,102800,11917950,9780,9790,9800,9780,4
|
|
20240517,102700,11878800,9790,9790,9790,9790,0
|
|
20240517,102600,11878800,9790,9790,9790,9790,49
|
|
20240517,102500,11399090,9780,9770,9800,9770,86
|
|
20240517,102400,10558170,9740,9740,9740,9740,0
|
|
20240517,102300,10558170,9740,9740,9740,9740,0
|
|
20240517,102200,10558170,9740,9740,9740,9740,0
|
|
20240517,102100,10558170,9740,9740,9740,9740,0
|
|
20240517,102000,10558170,9740,9740,9740,9740,0
|
|
20240517,101900,10558170,9740,9740,9740,9740,0
|
|
20240517,101800,10558170,9740,9740,9740,9740,0
|
|
20240517,101700,10558170,9740,9740,9740,9740,0
|
|
20240517,101600,10558170,9740,9740,9740,9740,0
|
|
20240517,101500,10558170,9740,9740,9740,9740,0
|
|
20240517,101400,10558170,9740,9740,9740,9740,0
|
|
20240517,101300,10558170,9740,9740,9740,9740,0
|
|
20240517,101200,10558170,9740,9800,9800,9740,457
|
|
20240517,101100,6093740,9820,9830,9830,9820,99
|
|
20240517,101000,5121150,9840,9840,9840,9840,0
|
|
20240517,100900,5121150,9840,9840,9840,9840,0
|
|
20240517,100800,5121150,9840,9840,9840,9840,0
|
|
20240517,100700,5121150,9840,9840,9840,9840,0
|
|
20240517,100600,5121150,9840,9840,9840,9840,0
|
|
20240517,100500,5121150,9840,9840,9840,9840,0
|
|
20240517,100400,5121150,9840,9840,9840,9840,0
|
|
20240517,100300,5121150,9840,9840,9840,9840,0
|
|
20240517,100200,5121150,9840,9840,9840,9840,0
|
|
20240517,100100,5121150,9840,9840,9840,9840,0
|
|
20240517,100000,5121150,9840,9840,9840,9840,0
|
|
20240517,095900,5121150,9840,9840,9840,9840,1
|
|
20240517,095800,5111310,9840,9840,9840,9840,1
|
|
20240517,095700,5101470,9830,9830,9830,9830,0
|
|
20240517,095600,5101470,9830,9830,9830,9830,0
|
|
20240517,095500,5101470,9830,9830,9830,9830,0
|
|
20240517,095400,5101470,9830,9830,9830,9830,0
|
|
20240517,095300,5101470,9830,9830,9830,9830,0
|
|
20240517,095200,5101470,9830,9830,9830,9830,0
|
|
20240517,095100,5101470,9830,9830,9830,9830,0
|
|
20240517,095000,5101470,9830,9830,9830,9830,0
|
|
20240517,094900,5101470,9830,9830,9830,9830,0
|
|
20240517,094800,5101470,9830,9830,9830,9830,0
|
|
20240517,094700,5101470,9830,9830,9830,9830,0
|
|
20240517,094600,5101470,9830,9830,9830,9830,0
|
|
20240517,094500,5101470,9830,9830,9830,9830,0
|
|
20240517,094400,5101470,9830,9830,9830,9830,0
|
|
20240517,094300,5101470,9830,9830,9830,9830,0
|
|
20240517,094200,5101470,9830,9830,9830,9830,0
|
|
20240517,094100,5101470,9830,9830,9830,9830,0
|
|
20240517,094000,5101470,9830,9830,9830,9830,0
|
|
20240517,093900,5101470,9830,9830,9830,9830,0
|
|
20240517,093800,5101470,9830,9830,9830,9830,1
|
|
20240517,093700,5091640,9840,9840,9840,9840,0
|
|
20240517,093600,5091640,9840,9840,9840,9840,111
|
|
20240517,093500,3999400,9850,9850,9850,9850,0
|
|
20240517,093400,3999400,9850,9850,9850,9850,0
|
|
20240517,093300,3999400,9850,9850,9850,9850,0
|
|
20240517,093200,3999400,9850,9850,9850,9850,0
|
|
20240517,093100,3999400,9850,9850,9850,9850,0
|
|
20240517,093000,3999400,9850,9850,9850,9850,6
|
|
20240517,092900,3940300,9850,9850,9850,9850,0
|
|
20240517,092800,3940300,9850,9850,9850,9850,1
|
|
20240517,092700,3930450,9850,9850,9850,9850,0
|
|
20240517,092600,3930450,9850,9850,9850,9850,0
|
|
20240517,092500,3930450,9850,9850,9850,9850,1
|
|
20240517,092400,3920600,9840,9840,9840,9840,0
|
|
20240517,092300,3920600,9840,9840,9840,9840,0
|
|
20240517,092200,3920600,9840,9840,9840,9840,0
|
|
20240517,092100,3920600,9840,9840,9840,9840,0
|
|
20240517,092000,3920600,9840,9840,9840,9840,0
|
|
20240517,091900,3920600,9840,9840,9840,9840,0
|
|
20240517,091800,3920600,9840,9840,9840,9840,0
|
|
20240517,091700,3920600,9840,9840,9840,9840,0
|
|
20240517,091600,3920600,9840,9840,9840,9840,0
|
|
20240517,091500,3920600,9840,9840,9840,9840,0
|
|
20240517,091400,3920600,9840,9840,9840,9840,0
|
|
20240517,091300,3920600,9840,9850,9850,9840,12
|
|
20240517,091200,3802480,9850,9850,9850,9850,0
|
|
20240517,091100,3802480,9850,9850,9850,9850,2
|
|
20240517,091000,3782780,9830,9830,9830,9830,0
|
|
20240517,090900,3782780,9830,9830,9830,9830,0
|
|
20240517,090800,3782780,9830,9830,9830,9830,0
|
|
20240517,090700,3782780,9830,9830,9830,9830,0
|
|
20240517,090600,3782780,9830,9830,9830,9830,176
|
|
20240517,090500,2052700,9820,9830,9830,9820,103
|
|
20240517,090400,1040220,9890,9890,9890,9890,0
|
|
20240517,090300,1040220,9890,9890,9890,9890,0
|
|
20240517,090200,1040220,9890,9890,9890,9890,0
|
|
20240517,090100,1040220,9890,9870,9890,9870,5
|
|
20240517,090000,990830,9870,9970,9970,9870,100
|