584 lines
27 KiB
CSV
584 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,184100,78311025,3790,3790,3790,3790,309
|
|
20240509,184000,78311025,3790,3790,3790,3790,0
|
|
20240509,183900,78311025,3790,3790,3790,3790,0
|
|
20240509,183800,78311025,3790,3790,3790,3790,0
|
|
20240509,183700,78311025,3790,3790,3790,3790,0
|
|
20240509,183600,78311025,3790,3790,3790,3790,0
|
|
20240509,183500,78311025,3790,3790,3790,3790,0
|
|
20240509,183400,78311025,3790,3790,3790,3790,0
|
|
20240509,183300,78311025,3790,3790,3790,3790,0
|
|
20240509,183200,78311025,3790,3790,3790,3790,0
|
|
20240509,183100,78311025,3790,3790,3790,3790,0
|
|
20240509,183000,78311025,3790,3790,3790,3790,0
|
|
20240509,182900,78311025,3790,3790,3790,3790,0
|
|
20240509,182800,78311025,3790,3790,3790,3790,0
|
|
20240509,182700,78311025,3790,3790,3790,3790,0
|
|
20240509,182600,78311025,3790,3790,3790,3790,0
|
|
20240509,182500,78311025,3790,3790,3790,3790,0
|
|
20240509,182400,78311025,3790,3790,3790,3790,0
|
|
20240509,182300,78311025,3790,3790,3790,3790,0
|
|
20240509,182200,78311025,3790,3790,3790,3790,0
|
|
20240509,182100,78311025,3790,3790,3790,3790,0
|
|
20240509,182000,78311025,3790,3790,3790,3790,0
|
|
20240509,181900,78311025,3790,3790,3790,3790,0
|
|
20240509,181800,78311025,3790,3790,3790,3790,0
|
|
20240509,181700,78311025,3790,3790,3790,3790,0
|
|
20240509,181600,78311025,3790,3790,3790,3790,0
|
|
20240509,181500,78311025,3790,3790,3790,3790,0
|
|
20240509,181400,78311025,3790,3790,3790,3790,0
|
|
20240509,181300,78311025,3790,3790,3790,3790,0
|
|
20240509,181200,78311025,3790,3790,3790,3790,0
|
|
20240509,181100,78311025,3790,3790,3790,3790,309
|
|
20240509,181000,78311025,3790,3790,3790,3790,0
|
|
20240509,180900,78311025,3790,3790,3790,3790,0
|
|
20240509,180800,78311025,3790,3790,3790,3790,0
|
|
20240509,180700,78311025,3790,3790,3790,3790,0
|
|
20240509,180600,78311025,3790,3790,3790,3790,0
|
|
20240509,180500,78311025,3790,3790,3790,3790,0
|
|
20240509,180400,78311025,3790,3790,3790,3790,0
|
|
20240509,180300,78311025,3790,3790,3790,3790,0
|
|
20240509,180200,78311025,3790,3790,3790,3790,0
|
|
20240509,180100,78311025,3790,3790,3790,3790,0
|
|
20240509,180000,78311025,3790,3790,3790,3790,0
|
|
20240509,175900,78311025,3790,3790,3790,3790,0
|
|
20240509,175800,78311025,3790,3790,3790,3790,0
|
|
20240509,175700,78311025,3790,3790,3790,3790,0
|
|
20240509,175600,78311025,3790,3790,3790,3790,0
|
|
20240509,175500,78311025,3790,3790,3790,3790,0
|
|
20240509,175400,78311025,3790,3790,3790,3790,0
|
|
20240509,175300,78311025,3790,3790,3790,3790,0
|
|
20240509,175200,78311025,3790,3790,3790,3790,0
|
|
20240509,175100,78311025,3790,3790,3790,3790,0
|
|
20240509,175000,78311025,3790,3790,3790,3790,0
|
|
20240509,174900,78311025,3790,3790,3790,3790,0
|
|
20240509,174800,78311025,3790,3790,3790,3790,0
|
|
20240509,174700,78311025,3790,3790,3790,3790,0
|
|
20240509,174600,78311025,3790,3790,3790,3790,0
|
|
20240509,174500,78311025,3790,3790,3790,3790,0
|
|
20240509,174400,78311025,3790,3790,3790,3790,0
|
|
20240509,174300,78311025,3790,3790,3790,3790,0
|
|
20240509,174200,78311025,3790,3790,3790,3790,0
|
|
20240509,174100,78311025,3790,3790,3790,3790,309
|
|
20240509,174000,78311025,3790,3790,3790,3790,0
|
|
20240509,173900,78311025,3790,3790,3790,3790,0
|
|
20240509,173800,78311025,3790,3790,3790,3790,0
|
|
20240509,173700,78311025,3790,3790,3790,3790,0
|
|
20240509,173600,78311025,3790,3790,3790,3790,0
|
|
20240509,173500,78311025,3790,3790,3790,3790,0
|
|
20240509,173400,78311025,3790,3790,3790,3790,0
|
|
20240509,173300,78311025,3790,3790,3790,3790,0
|
|
20240509,173200,78311025,3790,3790,3790,3790,0
|
|
20240509,173100,78311025,3790,3790,3790,3790,0
|
|
20240509,173000,78311025,3790,3790,3790,3790,0
|
|
20240509,172900,78311025,3790,3790,3790,3790,0
|
|
20240509,172800,78311025,3790,3790,3790,3790,0
|
|
20240509,172700,78311025,3790,3790,3790,3790,0
|
|
20240509,172600,78311025,3790,3790,3790,3790,0
|
|
20240509,172500,78311025,3790,3790,3790,3790,0
|
|
20240509,172400,78311025,3790,3790,3790,3790,0
|
|
20240509,172300,78311025,3790,3790,3790,3790,0
|
|
20240509,172200,78311025,3790,3790,3790,3790,0
|
|
20240509,172100,78311025,3790,3790,3790,3790,0
|
|
20240509,172000,78311025,3790,3790,3790,3790,0
|
|
20240509,171900,78311025,3790,3790,3790,3790,0
|
|
20240509,171800,78311025,3790,3790,3790,3790,0
|
|
20240509,171700,78311025,3790,3790,3790,3790,0
|
|
20240509,171600,78311025,3790,3790,3790,3790,0
|
|
20240509,171500,78311025,3790,3790,3790,3790,0
|
|
20240509,171400,78311025,3790,3790,3790,3790,0
|
|
20240509,171300,78311025,3790,3790,3790,3790,0
|
|
20240509,171200,78311025,3790,3790,3790,3790,0
|
|
20240509,171100,78311025,3790,3790,3790,3790,309
|
|
20240509,171000,78311025,3790,3790,3790,3790,0
|
|
20240509,170900,78311025,3790,3790,3790,3790,0
|
|
20240509,170800,78311025,3790,3790,3790,3790,0
|
|
20240509,170700,78311025,3790,3790,3790,3790,0
|
|
20240509,170600,78311025,3790,3790,3790,3790,0
|
|
20240509,170500,78311025,3790,3790,3790,3790,0
|
|
20240509,170400,78311025,3790,3790,3790,3790,0
|
|
20240509,170300,78311025,3790,3790,3790,3790,0
|
|
20240509,170200,78311025,3790,3790,3790,3790,0
|
|
20240509,170100,78311025,3790,3790,3790,3790,0
|
|
20240509,170000,78311025,3790,3790,3790,3790,0
|
|
20240509,165900,78311025,3790,3790,3790,3790,0
|
|
20240509,165800,78311025,3790,3790,3790,3790,0
|
|
20240509,165700,78311025,3790,3790,3790,3790,0
|
|
20240509,165600,78311025,3790,3790,3790,3790,0
|
|
20240509,165500,78311025,3790,3790,3790,3790,0
|
|
20240509,165400,78311025,3790,3790,3790,3790,0
|
|
20240509,165300,78311025,3790,3790,3790,3790,0
|
|
20240509,165200,78311025,3790,3790,3790,3790,0
|
|
20240509,165100,78311025,3790,3790,3790,3790,0
|
|
20240509,165000,78311025,3790,3790,3790,3790,0
|
|
20240509,164900,78311025,3790,3790,3790,3790,0
|
|
20240509,164800,78311025,3790,3790,3790,3790,0
|
|
20240509,164700,78311025,3790,3790,3790,3790,0
|
|
20240509,164600,78311025,3790,3790,3790,3790,0
|
|
20240509,164500,78311025,3790,3790,3790,3790,0
|
|
20240509,164400,78311025,3790,3790,3790,3790,0
|
|
20240509,164300,78311025,3790,3790,3790,3790,0
|
|
20240509,164200,78311025,3790,3790,3790,3790,0
|
|
20240509,164100,78311025,3790,3790,3790,3790,309
|
|
20240509,164000,78311025,3790,3790,3790,3790,0
|
|
20240509,163900,78311025,3790,3790,3790,3790,0
|
|
20240509,163800,78311025,3790,3790,3790,3790,0
|
|
20240509,163700,78311025,3790,3790,3790,3790,0
|
|
20240509,163600,78311025,3790,3790,3790,3790,0
|
|
20240509,163500,78311025,3790,3790,3790,3790,0
|
|
20240509,163400,78311025,3790,3790,3790,3790,0
|
|
20240509,163300,78311025,3790,3790,3790,3790,0
|
|
20240509,163200,78311025,3790,3790,3790,3790,0
|
|
20240509,163100,78311025,3790,3790,3790,3790,0
|
|
20240509,163000,78311025,3790,3790,3790,3790,0
|
|
20240509,162900,78311025,3790,3790,3790,3790,0
|
|
20240509,162800,78311025,3790,3790,3790,3790,0
|
|
20240509,162700,78311025,3790,3790,3790,3790,0
|
|
20240509,162600,78311025,3790,3790,3790,3790,0
|
|
20240509,162500,78311025,3790,3790,3790,3790,0
|
|
20240509,162400,78311025,3790,3790,3790,3790,0
|
|
20240509,162300,78311025,3790,3790,3790,3790,0
|
|
20240509,162200,78311025,3790,3790,3790,3790,0
|
|
20240509,162100,78311025,3790,3790,3790,3790,0
|
|
20240509,162000,78311025,3790,3790,3790,3790,0
|
|
20240509,161900,78311025,3790,3790,3790,3790,0
|
|
20240509,161800,78311025,3790,3790,3790,3790,0
|
|
20240509,161700,78311025,3790,3790,3790,3790,0
|
|
20240509,161600,78311025,3790,3790,3790,3790,0
|
|
20240509,161500,78311025,3790,3790,3790,3790,0
|
|
20240509,161400,78311025,3790,3790,3790,3790,0
|
|
20240509,161300,78311025,3790,3790,3790,3790,0
|
|
20240509,161200,78311025,3790,3790,3790,3790,0
|
|
20240509,161100,78311025,3790,3790,3790,3790,309
|
|
20240509,161000,78311025,3790,3790,3790,3790,0
|
|
20240509,160900,78311025,3790,3790,3790,3790,0
|
|
20240509,160800,78311025,3790,3790,3790,3790,0
|
|
20240509,160700,78311025,3790,3790,3790,3790,0
|
|
20240509,160600,78311025,3790,3790,3790,3790,0
|
|
20240509,160500,78311025,3790,3790,3790,3790,0
|
|
20240509,160400,78311025,3790,3790,3790,3790,0
|
|
20240509,160300,78311025,3790,3790,3790,3790,0
|
|
20240509,160200,78311025,3790,3790,3790,3790,0
|
|
20240509,160100,78311025,3790,3790,3790,3790,0
|
|
20240509,160000,78311025,3790,3790,3790,3790,0
|
|
20240509,155900,78311025,3790,3790,3790,3790,0
|
|
20240509,155800,78311025,3790,3790,3790,3790,0
|
|
20240509,155700,78311025,3790,3790,3790,3790,0
|
|
20240509,155600,78311025,3790,3790,3790,3790,0
|
|
20240509,155500,78311025,3790,3790,3790,3790,0
|
|
20240509,155400,78311025,3790,3790,3790,3790,0
|
|
20240509,155300,78311025,3790,3790,3790,3790,0
|
|
20240509,155200,78311025,3790,3790,3790,3790,0
|
|
20240509,155100,78311025,3790,3790,3790,3790,0
|
|
20240509,155000,78311025,3790,3790,3790,3790,0
|
|
20240509,154900,78311025,3790,3790,3790,3790,0
|
|
20240509,154800,78311025,3790,3790,3790,3790,0
|
|
20240509,154700,78311025,3790,3790,3790,3790,0
|
|
20240509,154600,78311025,3790,3790,3790,3790,0
|
|
20240509,154500,78311025,3790,3790,3790,3790,0
|
|
20240509,154400,78311025,3790,3790,3790,3790,0
|
|
20240509,154300,78311025,3790,3790,3790,3790,0
|
|
20240509,154200,78311025,3790,3790,3790,3790,0
|
|
20240509,154100,78311025,3790,3790,3790,3790,309
|
|
20240509,154000,78311025,3790,3790,3790,3790,0
|
|
20240509,153900,78311025,3790,3790,3790,3790,0
|
|
20240509,153800,78311025,3790,3790,3790,3790,0
|
|
20240509,153700,78311025,3790,3790,3790,3790,0
|
|
20240509,153600,78311025,3790,3790,3790,3790,0
|
|
20240509,153500,78311025,3790,3790,3790,3790,0
|
|
20240509,153400,78311025,3790,3790,3790,3790,0
|
|
20240509,153300,78311025,3790,3790,3790,3790,0
|
|
20240509,153200,78311025,3790,3790,3790,3790,0
|
|
20240509,153100,78311025,3790,3790,3790,3790,0
|
|
20240509,153000,78311025,3790,3790,3790,3790,309
|
|
20240509,152900,77139915,3780,3780,3780,3780,0
|
|
20240509,152800,77139915,3780,3780,3780,3780,0
|
|
20240509,152700,77139915,3780,3780,3780,3780,0
|
|
20240509,152600,77139915,3780,3780,3780,3780,0
|
|
20240509,152500,77139915,3780,3780,3780,3780,0
|
|
20240509,152400,77139915,3780,3780,3780,3780,0
|
|
20240509,152300,77139915,3780,3780,3780,3780,0
|
|
20240509,152200,77139915,3780,3780,3780,3780,0
|
|
20240509,152100,77139915,3780,3780,3780,3780,0
|
|
20240509,152000,77139915,3780,3780,3780,3780,0
|
|
20240509,151900,77139915,3780,3780,3780,3780,20
|
|
20240509,151800,77064315,3780,3780,3780,3780,0
|
|
20240509,151700,77064315,3780,3780,3780,3780,0
|
|
20240509,151600,77064315,3780,3780,3780,3780,0
|
|
20240509,151500,77064315,3780,3780,3780,3780,606
|
|
20240509,151400,74773635,3775,3775,3775,3775,0
|
|
20240509,151300,74773635,3775,3775,3775,3775,0
|
|
20240509,151200,74773635,3775,3775,3775,3775,0
|
|
20240509,151100,74773635,3775,3775,3775,3775,800
|
|
20240509,151000,71753635,3775,3775,3775,3775,5
|
|
20240509,150900,71734760,3775,3775,3775,3775,2
|
|
20240509,150800,71727210,3770,3770,3770,3770,5
|
|
20240509,150700,71708360,3770,3770,3770,3770,1
|
|
20240509,150600,71704590,3775,3775,3775,3775,0
|
|
20240509,150500,71704590,3775,3775,3775,3775,0
|
|
20240509,150400,71704590,3775,3775,3775,3775,5
|
|
20240509,150300,71685715,3775,3775,3775,3775,2
|
|
20240509,150200,71678165,3775,3775,3775,3775,0
|
|
20240509,150100,71678165,3775,3775,3775,3775,1
|
|
20240509,150000,71674390,3775,3775,3775,3775,264
|
|
20240509,145900,70677790,3775,3775,3775,3775,0
|
|
20240509,145800,70677790,3775,3775,3775,3775,0
|
|
20240509,145700,70677790,3775,3775,3775,3775,0
|
|
20240509,145600,70677790,3775,3775,3775,3775,0
|
|
20240509,145500,70677790,3775,3775,3775,3775,0
|
|
20240509,145400,70677790,3775,3775,3775,3775,0
|
|
20240509,145300,70677790,3775,3775,3775,3775,0
|
|
20240509,145200,70677790,3775,3775,3775,3775,0
|
|
20240509,145100,70677790,3775,3775,3775,3775,4
|
|
20240509,145000,70662690,3770,3770,3770,3770,0
|
|
20240509,144900,70662690,3770,3770,3770,3770,0
|
|
20240509,144800,70662690,3770,3770,3770,3770,0
|
|
20240509,144700,70662690,3770,3770,3770,3770,0
|
|
20240509,144600,70662690,3770,3770,3770,3770,0
|
|
20240509,144500,70662690,3770,3770,3770,3770,0
|
|
20240509,144400,70662690,3770,3770,3770,3770,0
|
|
20240509,144300,70662690,3770,3770,3770,3770,0
|
|
20240509,144200,70662690,3770,3770,3770,3770,1
|
|
20240509,144100,70658920,3775,3775,3775,3775,0
|
|
20240509,144000,70658920,3775,3775,3775,3775,30
|
|
20240509,143900,70545670,3775,3775,3775,3775,4
|
|
20240509,143800,70530570,3775,3775,3775,3775,0
|
|
20240509,143700,70530570,3775,3775,3775,3775,0
|
|
20240509,143600,70530570,3775,3775,3775,3775,0
|
|
20240509,143500,70530570,3775,3775,3775,3775,0
|
|
20240509,143400,70530570,3775,3775,3775,3775,0
|
|
20240509,143300,70530570,3775,3775,3775,3775,0
|
|
20240509,143200,70530570,3775,3775,3775,3775,0
|
|
20240509,143100,70530570,3775,3775,3775,3775,0
|
|
20240509,143000,70530570,3775,3775,3775,3775,0
|
|
20240509,142900,70530570,3775,3775,3775,3775,0
|
|
20240509,142800,70530570,3775,3775,3775,3775,0
|
|
20240509,142700,70530570,3775,3775,3775,3775,0
|
|
20240509,142600,70530570,3775,3775,3775,3775,0
|
|
20240509,142500,70530570,3775,3775,3775,3775,80
|
|
20240509,142400,70228570,3775,3775,3775,3775,0
|
|
20240509,142300,70228570,3775,3775,3775,3775,0
|
|
20240509,142200,70228570,3775,3775,3775,3775,0
|
|
20240509,142100,70228570,3775,3775,3775,3775,0
|
|
20240509,142000,70228570,3775,3775,3775,3775,5
|
|
20240509,141900,70209695,3775,3775,3775,3775,0
|
|
20240509,141800,70209695,3775,3775,3775,3775,0
|
|
20240509,141700,70209695,3775,3775,3775,3775,0
|
|
20240509,141600,70209695,3775,3775,3775,3775,0
|
|
20240509,141500,70209695,3775,3775,3775,3775,0
|
|
20240509,141400,70209695,3775,3775,3775,3775,0
|
|
20240509,141300,70209695,3775,3775,3775,3775,0
|
|
20240509,141200,70209695,3775,3775,3775,3775,0
|
|
20240509,141100,70209695,3775,3775,3775,3775,0
|
|
20240509,141000,70209695,3775,3775,3775,3775,0
|
|
20240509,140900,70209695,3775,3775,3775,3775,0
|
|
20240509,140800,70209695,3775,3775,3775,3775,0
|
|
20240509,140700,70209695,3775,3775,3775,3775,0
|
|
20240509,140600,70209695,3775,3775,3775,3775,0
|
|
20240509,140500,70209695,3775,3775,3775,3775,0
|
|
20240509,140400,70209695,3775,3775,3775,3775,0
|
|
20240509,140300,70209695,3775,3775,3775,3775,0
|
|
20240509,140200,70209695,3775,3775,3775,3775,4
|
|
20240509,140100,70194595,3775,3775,3775,3775,0
|
|
20240509,140000,70194595,3775,3775,3775,3775,100
|
|
20240509,135900,69817095,3775,3775,3775,3775,0
|
|
20240509,135800,69817095,3775,3775,3775,3775,0
|
|
20240509,135700,69817095,3775,3775,3775,3775,0
|
|
20240509,135600,69817095,3775,3775,3775,3775,2
|
|
20240509,135500,69809545,3770,3770,3770,3770,8
|
|
20240509,135400,69779385,3775,3775,3775,3775,0
|
|
20240509,135300,69779385,3775,3775,3775,3775,0
|
|
20240509,135200,69779385,3775,3775,3775,3775,0
|
|
20240509,135100,69779385,3775,3775,3775,3775,0
|
|
20240509,135000,69779385,3775,3775,3775,3775,0
|
|
20240509,134900,69779385,3775,3775,3775,3775,0
|
|
20240509,134800,69779385,3775,3775,3775,3775,0
|
|
20240509,134700,69779385,3775,3775,3775,3775,0
|
|
20240509,134600,69779385,3775,3775,3775,3775,0
|
|
20240509,134500,69779385,3775,3775,3775,3775,1915
|
|
20240509,134400,62550260,3780,3775,3780,3775,788
|
|
20240509,134300,59575555,3775,3775,3775,3775,0
|
|
20240509,134200,59575555,3775,3775,3775,3775,14
|
|
20240509,134100,59522705,3775,3775,3775,3775,0
|
|
20240509,134000,59522705,3775,3775,3775,3775,0
|
|
20240509,133900,59522705,3775,3775,3775,3775,0
|
|
20240509,133800,59522705,3775,3775,3775,3775,0
|
|
20240509,133700,59522705,3775,3775,3775,3775,0
|
|
20240509,133600,59522705,3775,3775,3775,3775,0
|
|
20240509,133500,59522705,3775,3775,3775,3775,0
|
|
20240509,133400,59522705,3775,3775,3775,3775,0
|
|
20240509,133300,59522705,3775,3775,3775,3775,199
|
|
20240509,133200,58771480,3775,3775,3775,3775,1801
|
|
20240509,133100,51972705,3775,3775,3775,3775,0
|
|
20240509,133000,51972705,3775,3775,3775,3775,0
|
|
20240509,132900,51972705,3775,3775,3775,3775,0
|
|
20240509,132800,51972705,3775,3775,3775,3775,0
|
|
20240509,132700,51972705,3775,3775,3775,3775,0
|
|
20240509,132600,51972705,3775,3775,3775,3775,0
|
|
20240509,132500,51972705,3775,3775,3775,3775,2199
|
|
20240509,132400,43671480,3775,3775,3775,3775,0
|
|
20240509,132300,43671480,3775,3775,3775,3775,0
|
|
20240509,132200,43671480,3775,3775,3775,3775,0
|
|
20240509,132100,43671480,3775,3775,3775,3775,0
|
|
20240509,132000,43671480,3775,3775,3775,3775,0
|
|
20240509,131900,43671480,3775,3775,3775,3775,109
|
|
20240509,131800,43260005,3775,3775,3775,3775,0
|
|
20240509,131700,43260005,3775,3775,3775,3775,0
|
|
20240509,131600,43260005,3775,3775,3775,3775,0
|
|
20240509,131500,43260005,3775,3775,3775,3775,0
|
|
20240509,131400,43260005,3775,3775,3775,3775,0
|
|
20240509,131300,43260005,3775,3775,3775,3775,0
|
|
20240509,131200,43260005,3775,3775,3775,3775,0
|
|
20240509,131100,43260005,3775,3775,3775,3775,0
|
|
20240509,131000,43260005,3775,3775,3775,3775,0
|
|
20240509,130900,43260005,3775,3775,3775,3775,0
|
|
20240509,130800,43260005,3775,3775,3775,3775,0
|
|
20240509,130700,43260005,3775,3775,3775,3775,0
|
|
20240509,130600,43260005,3775,3775,3775,3775,0
|
|
20240509,130500,43260005,3775,3775,3775,3775,0
|
|
20240509,130400,43260005,3775,3775,3775,3775,0
|
|
20240509,130300,43260005,3775,3775,3775,3775,0
|
|
20240509,130200,43260005,3775,3775,3775,3775,0
|
|
20240509,130100,43260005,3775,3775,3775,3775,0
|
|
20240509,130000,43260005,3775,3775,3775,3775,12
|
|
20240509,125900,43214705,3775,3775,3775,3775,0
|
|
20240509,125800,43214705,3775,3775,3775,3775,18
|
|
20240509,125700,43146755,3775,3775,3775,3775,9
|
|
20240509,125600,43112780,3775,3775,3775,3775,12
|
|
20240509,125500,43067480,3775,3775,3775,3775,10
|
|
20240509,125400,43029730,3775,3775,3775,3775,0
|
|
20240509,125300,43029730,3775,3775,3775,3775,14
|
|
20240509,125200,42976880,3775,3775,3775,3775,8
|
|
20240509,125100,42946680,3775,3775,3775,3775,15
|
|
20240509,125000,42890055,3770,3770,3770,3770,9
|
|
20240509,124900,42856125,3770,3770,3770,3770,12
|
|
20240509,124800,42810885,3770,3770,3770,3770,364
|
|
20240509,124700,41438605,3770,3770,3770,3770,11
|
|
20240509,124600,41397135,3770,3770,3770,3770,11
|
|
20240509,124500,41355665,3770,3770,3770,3770,11
|
|
20240509,124400,41314195,3775,3770,3775,3770,28
|
|
20240509,124300,41208555,3770,3770,3770,3770,10
|
|
20240509,124200,41170855,3775,3775,3775,3775,5
|
|
20240509,124100,41151980,3770,3770,3770,3770,11
|
|
20240509,124000,41110510,3770,3770,3770,3770,11
|
|
20240509,123900,41069040,3770,3770,3770,3770,14
|
|
20240509,123800,41016260,3770,3770,3770,3770,8
|
|
20240509,123700,40986100,3770,3770,3770,3770,11
|
|
20240509,123600,40944630,3770,3770,3770,3770,0
|
|
20240509,123500,40944630,3770,3770,3770,3770,12
|
|
20240509,123400,40899390,3770,3770,3770,3770,13
|
|
20240509,123300,40850380,3770,3770,3770,3770,9
|
|
20240509,123200,40816450,3770,3770,3770,3770,13
|
|
20240509,123100,40767440,3770,3770,3770,3770,0
|
|
20240509,123000,40767440,3770,3770,3770,3770,9
|
|
20240509,122900,40733510,3770,3770,3770,3770,12
|
|
20240509,122800,40688270,3770,3770,3770,3770,10
|
|
20240509,122700,40650570,3770,3770,3770,3770,11
|
|
20240509,122600,40609100,3770,3770,3770,3770,11
|
|
20240509,122500,40567630,3775,3775,3775,3775,6
|
|
20240509,122400,40544980,3770,3770,3770,3770,13
|
|
20240509,122300,40495970,3770,3770,3770,3770,9
|
|
20240509,122200,40462040,3770,3770,3770,3770,13
|
|
20240509,122100,40413030,3775,3770,3775,3770,20
|
|
20240509,122000,40337580,3770,3770,3770,3770,12
|
|
20240509,121900,40292340,3770,3770,3770,3770,0
|
|
20240509,121800,40292340,3770,3770,3770,3770,10
|
|
20240509,121700,40254640,3775,3775,3775,3775,134
|
|
20240509,121600,39748790,3775,3775,3775,3775,10
|
|
20240509,121500,39711040,3775,3775,3775,3775,12
|
|
20240509,121400,39665740,3775,3775,3775,3775,10
|
|
20240509,121300,39627990,3775,3775,3775,3775,0
|
|
20240509,121200,39627990,3775,3775,3775,3775,12
|
|
20240509,121100,39582690,3775,3775,3775,3775,10
|
|
20240509,121000,39544940,3775,3775,3775,3775,13
|
|
20240509,120900,39495865,3775,3775,3775,3775,10
|
|
20240509,120800,39458115,3775,3775,3775,3775,0
|
|
20240509,120700,39458115,3775,3775,3775,3775,12
|
|
20240509,120600,39412815,3775,3775,3775,3775,10
|
|
20240509,120500,39375065,3775,3775,3775,3775,13
|
|
20240509,120400,39325990,3775,3775,3775,3775,9
|
|
20240509,120300,39292015,3775,3775,3775,3775,11
|
|
20240509,120200,39250490,3775,3775,3775,3775,0
|
|
20240509,120100,39250490,3775,3775,3775,3775,11
|
|
20240509,120000,39208965,3775,3775,3775,3775,13
|
|
20240509,115900,39159890,3775,3775,3775,3775,9
|
|
20240509,115800,39125915,3775,3775,3775,3775,12
|
|
20240509,115700,39080615,3775,3775,3775,3775,11
|
|
20240509,115600,39039090,3775,3775,3775,3775,0
|
|
20240509,115500,39039090,3775,3775,3775,3775,14
|
|
20240509,115400,38986240,3775,3775,3775,3775,9
|
|
20240509,115300,38952265,3775,3775,3775,3775,13
|
|
20240509,115200,38903190,3775,3775,3775,3775,9
|
|
20240509,115100,38869215,3775,3775,3775,3775,11
|
|
20240509,115000,38827690,3775,3775,3775,3775,0
|
|
20240509,114900,38827690,3775,3775,3775,3775,11
|
|
20240509,114800,38786165,3775,3775,3775,3775,12
|
|
20240509,114700,38740865,3775,3775,3775,3775,10
|
|
20240509,114600,38703115,3775,3775,3775,3775,413
|
|
20240509,114500,37144040,3775,3775,3775,3775,0
|
|
20240509,114400,37144040,3775,3775,3775,3775,10
|
|
20240509,114300,37106290,3775,3775,3775,3775,13
|
|
20240509,114200,37057215,3775,3780,3780,3775,72
|
|
20240509,114100,36785100,3775,3775,3775,3775,13
|
|
20240509,114000,36736025,3775,3775,3775,3775,9
|
|
20240509,113900,36702050,3775,3775,3775,3775,0
|
|
20240509,113800,36702050,3775,3775,3775,3775,17
|
|
20240509,113700,36637875,3775,3775,3775,3775,8
|
|
20240509,113600,36607675,3775,3775,3775,3775,14
|
|
20240509,113500,36554825,3775,3775,3775,3775,8
|
|
20240509,113400,36524625,3775,3775,3775,3775,12
|
|
20240509,113300,36479325,3775,3775,3775,3775,0
|
|
20240509,113200,36479325,3775,3775,3775,3775,11
|
|
20240509,113100,36437800,3775,3775,3775,3775,13
|
|
20240509,113000,36388725,3775,3775,3775,3775,9
|
|
20240509,112900,36354750,3775,3775,3775,3775,12
|
|
20240509,112800,36309450,3780,3775,3780,3775,16
|
|
20240509,112700,36249020,3775,3775,3775,3775,0
|
|
20240509,112600,36249020,3775,3775,3775,3775,13
|
|
20240509,112500,36199945,3775,3775,3775,3775,9
|
|
20240509,112400,36165970,3775,3775,3775,3775,14
|
|
20240509,112300,36113120,3775,3775,3775,3775,8
|
|
20240509,112200,36082920,3775,3775,3775,3775,0
|
|
20240509,112100,36082920,3775,3775,3775,3775,11
|
|
20240509,112000,36041395,3775,3780,3780,3775,13
|
|
20240509,111900,35992315,3775,3775,3775,3775,13
|
|
20240509,111800,35943240,3775,3775,3775,3775,9
|
|
20240509,111700,35909265,3775,3775,3775,3775,13
|
|
20240509,111600,35860190,3775,3775,3775,3775,0
|
|
20240509,111500,35860190,3775,3775,3775,3775,9
|
|
20240509,111400,35826215,3775,3775,3775,3775,13
|
|
20240509,111300,35777140,3775,3775,3775,3775,9
|
|
20240509,111200,35743165,3775,3775,3775,3775,14
|
|
20240509,111100,35690315,3775,3775,3775,3775,8
|
|
20240509,111000,35660115,3775,3775,3775,3775,0
|
|
20240509,110900,35660115,3775,3775,3775,3775,11
|
|
20240509,110800,35618590,3775,3775,3775,3775,11
|
|
20240509,110700,35577065,3775,3780,3780,3775,313
|
|
20240509,110600,34394140,3775,3775,3775,3775,9
|
|
20240509,110500,34360165,3775,3775,3775,3775,14
|
|
20240509,110400,34307315,3775,3775,3775,3775,0
|
|
20240509,110300,34307315,3775,3775,3775,3775,8
|
|
20240509,110200,34277115,3775,3775,3775,3775,11
|
|
20240509,110100,34235590,3775,3775,3775,3775,11
|
|
20240509,110000,34194065,3775,3775,3775,3775,14
|
|
20240509,105900,34141215,3775,3775,3775,3775,8
|
|
20240509,105800,34111015,3775,3775,3775,3775,0
|
|
20240509,105700,34111015,3775,3775,3775,3775,14
|
|
20240509,105600,34058165,3770,3770,3770,3770,8
|
|
20240509,105500,34028005,3770,3775,3780,3770,176
|
|
20240509,105400,33363665,3770,3770,3770,3770,10
|
|
20240509,105300,33325965,3770,3770,3770,3770,0
|
|
20240509,105200,33325965,3770,3770,3770,3770,12
|
|
20240509,105100,33280725,3770,3775,3775,3770,155
|
|
20240509,105000,32695650,3770,3770,3770,3770,12
|
|
20240509,104900,32650410,3770,3770,3770,3770,10
|
|
20240509,104800,32612710,3770,3770,3770,3770,13
|
|
20240509,104700,32563700,3770,3770,3770,3770,1300
|
|
20240509,104600,27662700,3775,3775,3775,3775,102
|
|
20240509,104500,27277650,3775,3775,3775,3775,12
|
|
20240509,104400,27232350,3775,3775,3775,3775,10
|
|
20240509,104300,27194600,3775,3775,3775,3775,613
|
|
20240509,104200,24880525,3775,3775,3775,3775,10
|
|
20240509,104100,24842775,3775,3775,3775,3775,0
|
|
20240509,104000,24842775,3775,3775,3775,3775,13
|
|
20240509,103900,24793700,3775,3775,3775,3775,11
|
|
20240509,103800,24752175,3775,3775,3775,3775,13
|
|
20240509,103700,24703100,3775,3775,3775,3775,13
|
|
20240509,103600,24654025,3780,3775,3780,3775,24
|
|
20240509,103500,24563375,3775,3775,3775,3775,0
|
|
20240509,103400,24563375,3775,3775,3775,3775,8
|
|
20240509,103300,24533175,3775,3775,3775,3775,12
|
|
20240509,103200,24487875,3775,3775,3775,3775,10
|
|
20240509,103100,24450125,3775,3775,3775,3775,511
|
|
20240509,103000,22521100,3775,3775,3775,3775,0
|
|
20240509,102900,22521100,3775,3775,3775,3775,14
|
|
20240509,102800,22468250,3775,3775,3775,3775,8
|
|
20240509,102700,22438050,3775,3780,3780,3775,43
|
|
20240509,102600,22275575,3775,3775,3775,3775,9
|
|
20240509,102500,22241600,3775,3775,3775,3775,13
|
|
20240509,102400,22192525,3780,3780,3780,3780,50
|
|
20240509,102300,22003525,3775,3775,3775,3775,9
|
|
20240509,102200,21969550,3775,3775,3775,3775,14
|
|
20240509,102100,21916700,3780,3780,3780,3775,447
|
|
20240509,102000,20227080,3780,3780,3780,3780,13
|
|
20240509,101900,20177940,3780,3780,3780,3780,9
|
|
20240509,101800,20143920,3780,3780,3780,3780,0
|
|
20240509,101700,20143920,3780,3780,3780,3780,11
|
|
20240509,101600,20102340,3780,3780,3780,3780,11
|
|
20240509,101500,20060760,3780,3780,3780,3780,14
|
|
20240509,101400,20007840,3780,3780,3780,3780,7
|
|
20240509,101300,19981380,3780,3780,3780,3780,0
|
|
20240509,101200,19981380,3780,3780,3780,3780,9
|
|
20240509,101100,19947360,3790,3790,3790,3790,1
|
|
20240509,101000,19943570,3780,3780,3780,3780,9
|
|
20240509,100900,19909550,3780,3780,3780,3780,0
|
|
20240509,100800,19909550,3780,3780,3780,3780,10
|
|
20240509,100700,19871750,3780,3780,3780,3780,0
|
|
20240509,100600,19871750,3780,3780,3780,3780,7
|
|
20240509,100500,19845290,3790,3790,3790,3790,2
|
|
20240509,100400,19837710,3800,3800,3800,3800,1
|
|
20240509,100300,19833910,3800,3790,3800,3790,9
|
|
20240509,100200,19799790,3800,3800,3800,3800,0
|
|
20240509,100100,19799790,3800,3780,3800,3775,841
|
|
20240509,100000,16620840,3780,3780,3780,3780,0
|
|
20240509,095900,16620840,3780,3800,3800,3780,679
|
|
20240509,095800,14050850,3785,3785,3785,3785,0
|
|
20240509,095700,14050850,3785,3785,3785,3785,11
|
|
20240509,095600,14009215,3790,3785,3790,3785,84
|
|
20240509,095500,13691270,3785,3785,3785,3785,0
|
|
20240509,095400,13691270,3785,3785,3785,3785,9
|
|
20240509,095300,13657205,3785,3785,3785,3785,0
|
|
20240509,095200,13657205,3785,3785,3785,3785,9
|
|
20240509,095100,13623140,3785,3785,3785,3785,0
|
|
20240509,095000,13623140,3785,3785,3785,3785,10
|
|
20240509,094900,13585290,3785,3785,3785,3785,7
|
|
20240509,094800,13558795,3785,3785,3785,3785,37
|
|
20240509,094700,13418750,3785,3785,3785,3785,9
|
|
20240509,094600,13384685,3785,3785,3785,3785,0
|
|
20240509,094500,13384685,3785,3785,3785,3785,236
|
|
20240509,094400,12491425,3785,3785,3785,3785,0
|
|
20240509,094300,12491425,3785,3795,3795,3785,30
|
|
20240509,094200,12377675,3785,3785,3785,3785,4
|
|
20240509,094100,12362535,3785,3785,3785,3785,4
|
|
20240509,094000,12347395,3795,3785,3795,3785,51
|
|
20240509,093900,12153940,3785,3785,3785,3785,0
|
|
20240509,093800,12153940,3785,3780,3785,3780,14
|
|
20240509,093700,12100995,3780,3780,3780,3780,0
|
|
20240509,093600,12100995,3780,3780,3780,3780,9
|
|
20240509,093500,12066975,3785,3785,3785,3785,1
|
|
20240509,093400,12063190,3780,3780,3780,3780,8
|
|
20240509,093300,12032950,3785,3785,3785,3785,4
|
|
20240509,093200,12017810,3780,3780,3780,3780,0
|
|
20240509,093100,12017810,3780,3780,3780,3780,8
|
|
20240509,093000,11987570,3795,3795,3795,3795,38
|
|
20240509,092900,11843360,3780,3780,3780,3780,20
|
|
20240509,092800,11767760,3780,3780,3780,3780,0
|
|
20240509,092700,11767760,3780,3780,3780,3780,8
|
|
20240509,092600,11737520,3780,3780,3780,3780,0
|
|
20240509,092500,11737520,3780,3780,3780,3780,9
|
|
20240509,092400,11703500,3780,3780,3780,3780,119
|
|
20240509,092300,11253680,3780,3780,3780,3780,90
|
|
20240509,092200,10913480,3780,3780,3780,3780,114
|
|
20240509,092100,10482560,3780,3780,3780,3780,0
|
|
20240509,092000,10482560,3780,3785,3785,3780,10
|
|
20240509,091900,10444755,3775,3775,3775,3775,10
|
|
20240509,091800,10407005,3775,3775,3775,3775,51
|
|
20240509,091700,10214480,3780,3780,3780,3775,45
|
|
20240509,091600,10044445,3780,3785,3785,3780,675
|
|
20240509,091500,7492885,3780,3785,3785,3780,344
|
|
20240509,091400,6192530,3785,3790,3790,3785,119
|
|
20240509,091300,5742110,3785,3785,3785,3785,41
|
|
20240509,091200,5586925,3785,3785,3785,3785,12
|
|
20240509,091100,5541505,3780,3780,3780,3780,8
|
|
20240509,091000,5511265,3780,3780,3780,3780,10
|
|
20240509,090900,5473465,3785,3785,3785,3785,8
|
|
20240509,090800,5443185,3780,3780,3780,3780,9
|
|
20240509,090700,5409165,3780,3780,3780,3780,11
|
|
20240509,090600,5367585,3785,3785,3785,3785,1
|
|
20240509,090500,5363800,3780,3780,3780,3780,12
|
|
20240509,090400,5318440,3780,3785,3785,3780,1007
|
|
20240509,090300,1510915,3785,3785,3785,3785,0
|
|
20240509,090200,1510915,3785,3785,3785,3785,13
|
|
20240509,090100,1461710,3785,3785,3785,3785,307
|
|
20240509,090000,299715,3785,3795,3795,3785,79
|