598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,185500,245917620,9470,9470,9470,9470,732
|
|
20240509,185400,245917620,9470,9470,9470,9470,0
|
|
20240509,185300,245917620,9470,9470,9470,9470,0
|
|
20240509,185200,245917620,9470,9470,9470,9470,0
|
|
20240509,185100,245917620,9470,9470,9470,9470,0
|
|
20240509,185000,245917620,9470,9470,9470,9470,0
|
|
20240509,184900,245917620,9470,9470,9470,9470,0
|
|
20240509,184800,245917620,9470,9470,9470,9470,0
|
|
20240509,184700,245917620,9470,9470,9470,9470,0
|
|
20240509,184600,245917620,9470,9470,9470,9470,0
|
|
20240509,184500,245917620,9470,9470,9470,9470,0
|
|
20240509,184400,245917620,9470,9470,9470,9470,0
|
|
20240509,184300,245917620,9470,9470,9470,9470,0
|
|
20240509,184200,245917620,9470,9470,9470,9470,0
|
|
20240509,184100,245917620,9470,9470,9470,9470,0
|
|
20240509,184000,245917620,9470,9470,9470,9470,0
|
|
20240509,183900,245917620,9470,9470,9470,9470,0
|
|
20240509,183800,245917620,9470,9470,9470,9470,0
|
|
20240509,183700,245917620,9470,9470,9470,9470,0
|
|
20240509,183600,245917620,9470,9470,9470,9470,0
|
|
20240509,183500,245917620,9470,9470,9470,9470,0
|
|
20240509,183400,245917620,9470,9470,9470,9470,0
|
|
20240509,183300,245917620,9470,9470,9470,9470,0
|
|
20240509,183200,245917620,9470,9470,9470,9470,0
|
|
20240509,183100,245917620,9470,9470,9470,9470,0
|
|
20240509,183000,245917620,9470,9470,9470,9470,0
|
|
20240509,182900,245917620,9470,9470,9470,9470,0
|
|
20240509,182800,245917620,9470,9470,9470,9470,0
|
|
20240509,182700,245917620,9470,9470,9470,9470,0
|
|
20240509,182600,245917620,9470,9470,9470,9470,0
|
|
20240509,182500,245917620,9470,9470,9470,9470,732
|
|
20240509,182400,245917620,9470,9470,9470,9470,0
|
|
20240509,182300,245917620,9470,9470,9470,9470,0
|
|
20240509,182200,245917620,9470,9470,9470,9470,0
|
|
20240509,182100,245917620,9470,9470,9470,9470,0
|
|
20240509,182000,245917620,9470,9470,9470,9470,0
|
|
20240509,181900,245917620,9470,9470,9470,9470,0
|
|
20240509,181800,245917620,9470,9470,9470,9470,0
|
|
20240509,181700,245917620,9470,9470,9470,9470,0
|
|
20240509,181600,245917620,9470,9470,9470,9470,0
|
|
20240509,181500,245917620,9470,9470,9470,9470,0
|
|
20240509,181400,245917620,9470,9470,9470,9470,0
|
|
20240509,181300,245917620,9470,9470,9470,9470,0
|
|
20240509,181200,245917620,9470,9470,9470,9470,0
|
|
20240509,181100,245917620,9470,9470,9470,9470,0
|
|
20240509,181000,245917620,9470,9470,9470,9470,0
|
|
20240509,180900,245917620,9470,9470,9470,9470,0
|
|
20240509,180800,245917620,9470,9470,9470,9470,0
|
|
20240509,180700,245917620,9470,9470,9470,9470,0
|
|
20240509,180600,245917620,9470,9470,9470,9470,0
|
|
20240509,180500,245917620,9470,9470,9470,9470,0
|
|
20240509,180400,245917620,9470,9470,9470,9470,0
|
|
20240509,180300,245917620,9470,9470,9470,9470,0
|
|
20240509,180200,245917620,9470,9470,9470,9470,0
|
|
20240509,180100,245917620,9470,9470,9470,9470,0
|
|
20240509,180000,245917620,9470,9470,9470,9470,0
|
|
20240509,175900,245917620,9470,9470,9470,9470,0
|
|
20240509,175800,245917620,9470,9470,9470,9470,0
|
|
20240509,175700,245917620,9470,9470,9470,9470,0
|
|
20240509,175600,245917620,9470,9470,9470,9470,0
|
|
20240509,175500,245917620,9470,9470,9470,9470,732
|
|
20240509,175400,245917620,9470,9470,9470,9470,0
|
|
20240509,175300,245917620,9470,9470,9470,9470,0
|
|
20240509,175200,245917620,9470,9470,9470,9470,0
|
|
20240509,175100,245917620,9470,9470,9470,9470,0
|
|
20240509,175000,245917620,9470,9470,9470,9470,0
|
|
20240509,174900,245917620,9470,9470,9470,9470,0
|
|
20240509,174800,245917620,9470,9470,9470,9470,0
|
|
20240509,174700,245917620,9470,9470,9470,9470,0
|
|
20240509,174600,245917620,9470,9470,9470,9470,0
|
|
20240509,174500,245917620,9470,9470,9470,9470,0
|
|
20240509,174400,245917620,9470,9470,9470,9470,0
|
|
20240509,174300,245917620,9470,9470,9470,9470,0
|
|
20240509,174200,245917620,9470,9470,9470,9470,0
|
|
20240509,174100,245917620,9470,9470,9470,9470,0
|
|
20240509,174000,245917620,9470,9470,9470,9470,0
|
|
20240509,173900,245917620,9470,9470,9470,9470,0
|
|
20240509,173800,245917620,9470,9470,9470,9470,0
|
|
20240509,173700,245917620,9470,9470,9470,9470,0
|
|
20240509,173600,245917620,9470,9470,9470,9470,0
|
|
20240509,173500,245917620,9470,9470,9470,9470,0
|
|
20240509,173400,245917620,9470,9470,9470,9470,0
|
|
20240509,173300,245917620,9470,9470,9470,9470,0
|
|
20240509,173200,245917620,9470,9470,9470,9470,0
|
|
20240509,173100,245917620,9470,9470,9470,9470,0
|
|
20240509,173000,245917620,9470,9470,9470,9470,0
|
|
20240509,172900,245917620,9470,9470,9470,9470,0
|
|
20240509,172800,245917620,9470,9470,9470,9470,0
|
|
20240509,172700,245917620,9470,9470,9470,9470,0
|
|
20240509,172600,245917620,9470,9470,9470,9470,0
|
|
20240509,172500,245917620,9470,9470,9470,9470,732
|
|
20240509,172400,245917620,9470,9470,9470,9470,0
|
|
20240509,172300,245917620,9470,9470,9470,9470,0
|
|
20240509,172200,245917620,9470,9470,9470,9470,0
|
|
20240509,172100,245917620,9470,9470,9470,9470,0
|
|
20240509,172000,245917620,9470,9470,9470,9470,0
|
|
20240509,171900,245917620,9470,9470,9470,9470,0
|
|
20240509,171800,245917620,9470,9470,9470,9470,0
|
|
20240509,171700,245917620,9470,9470,9470,9470,0
|
|
20240509,171600,245917620,9470,9470,9470,9470,0
|
|
20240509,171500,245917620,9470,9470,9470,9470,0
|
|
20240509,171400,245917620,9470,9470,9470,9470,0
|
|
20240509,171300,245917620,9470,9470,9470,9470,0
|
|
20240509,171200,245917620,9470,9470,9470,9470,0
|
|
20240509,171100,245917620,9470,9470,9470,9470,0
|
|
20240509,171000,245917620,9470,9470,9470,9470,0
|
|
20240509,170900,245917620,9470,9470,9470,9470,0
|
|
20240509,170800,245917620,9470,9470,9470,9470,0
|
|
20240509,170700,245917620,9470,9470,9470,9470,0
|
|
20240509,170600,245917620,9470,9470,9470,9470,0
|
|
20240509,170500,245917620,9470,9470,9470,9470,0
|
|
20240509,170400,245917620,9470,9470,9470,9470,0
|
|
20240509,170300,245917620,9470,9470,9470,9470,0
|
|
20240509,170200,245917620,9470,9470,9470,9470,0
|
|
20240509,170100,245917620,9470,9470,9470,9470,0
|
|
20240509,170000,245917620,9470,9470,9470,9470,0
|
|
20240509,165900,245917620,9470,9470,9470,9470,0
|
|
20240509,165800,245917620,9470,9470,9470,9470,0
|
|
20240509,165700,245917620,9470,9470,9470,9470,0
|
|
20240509,165600,245917620,9470,9470,9470,9470,0
|
|
20240509,165500,245917620,9470,9470,9470,9470,732
|
|
20240509,165400,245917620,9470,9470,9470,9470,0
|
|
20240509,165300,245917620,9470,9470,9470,9470,0
|
|
20240509,165200,245917620,9470,9470,9470,9470,0
|
|
20240509,165100,245917620,9470,9470,9470,9470,0
|
|
20240509,165000,245917620,9470,9470,9470,9470,0
|
|
20240509,164900,245917620,9470,9470,9470,9470,0
|
|
20240509,164800,245917620,9470,9470,9470,9470,0
|
|
20240509,164700,245917620,9470,9470,9470,9470,0
|
|
20240509,164600,245917620,9470,9470,9470,9470,0
|
|
20240509,164500,245917620,9470,9470,9470,9470,0
|
|
20240509,164400,245917620,9470,9470,9470,9470,0
|
|
20240509,164300,245917620,9470,9470,9470,9470,0
|
|
20240509,164200,245917620,9470,9470,9470,9470,0
|
|
20240509,164100,245917620,9470,9470,9470,9470,0
|
|
20240509,164000,245917620,9470,9470,9470,9470,0
|
|
20240509,163900,245917620,9470,9470,9470,9470,0
|
|
20240509,163800,245917620,9470,9470,9470,9470,0
|
|
20240509,163700,245917620,9470,9470,9470,9470,0
|
|
20240509,163600,245917620,9470,9470,9470,9470,0
|
|
20240509,163500,245917620,9470,9470,9470,9470,0
|
|
20240509,163400,245917620,9470,9470,9470,9470,0
|
|
20240509,163300,245917620,9470,9470,9470,9470,0
|
|
20240509,163200,245917620,9470,9470,9470,9470,0
|
|
20240509,163100,245917620,9470,9470,9470,9470,0
|
|
20240509,163000,245917620,9470,9470,9470,9470,0
|
|
20240509,162900,245917620,9470,9470,9470,9470,0
|
|
20240509,162800,245917620,9470,9470,9470,9470,0
|
|
20240509,162700,245917620,9470,9470,9470,9470,0
|
|
20240509,162600,245917620,9470,9470,9470,9470,0
|
|
20240509,162500,245917620,9470,9470,9470,9470,732
|
|
20240509,162400,245917620,9470,9470,9470,9470,0
|
|
20240509,162300,245917620,9470,9470,9470,9470,0
|
|
20240509,162200,245917620,9470,9470,9470,9470,0
|
|
20240509,162100,245917620,9470,9470,9470,9470,0
|
|
20240509,162000,245917620,9470,9470,9470,9470,0
|
|
20240509,161900,245917620,9470,9470,9470,9470,0
|
|
20240509,161800,245917620,9470,9470,9470,9470,0
|
|
20240509,161700,245917620,9470,9470,9470,9470,0
|
|
20240509,161600,245917620,9470,9470,9470,9470,0
|
|
20240509,161500,245917620,9470,9470,9470,9470,0
|
|
20240509,161400,245917620,9470,9470,9470,9470,0
|
|
20240509,161300,245917620,9470,9470,9470,9470,0
|
|
20240509,161200,245917620,9470,9470,9470,9470,0
|
|
20240509,161100,245917620,9470,9470,9470,9470,0
|
|
20240509,161000,245917620,9470,9470,9470,9470,0
|
|
20240509,160900,245917620,9470,9470,9470,9470,0
|
|
20240509,160800,245917620,9470,9470,9470,9470,0
|
|
20240509,160700,245917620,9470,9470,9470,9470,0
|
|
20240509,160600,245917620,9470,9470,9470,9470,0
|
|
20240509,160500,245917620,9470,9470,9470,9470,0
|
|
20240509,160400,245917620,9470,9470,9470,9470,0
|
|
20240509,160300,245917620,9470,9470,9470,9470,0
|
|
20240509,160200,245917620,9470,9470,9470,9470,0
|
|
20240509,160100,245917620,9470,9470,9470,9470,0
|
|
20240509,160000,245917620,9470,9470,9470,9470,0
|
|
20240509,155900,245917620,9470,9470,9470,9470,0
|
|
20240509,155800,245917620,9470,9470,9470,9470,0
|
|
20240509,155700,245917620,9470,9470,9470,9470,0
|
|
20240509,155600,245917620,9470,9470,9470,9470,0
|
|
20240509,155500,245917620,9470,9470,9470,9470,732
|
|
20240509,155400,245917620,9470,9470,9470,9470,0
|
|
20240509,155300,245917620,9470,9470,9470,9470,0
|
|
20240509,155200,245917620,9470,9470,9470,9470,0
|
|
20240509,155100,245917620,9470,9470,9470,9470,0
|
|
20240509,155000,245917620,9470,9470,9470,9470,0
|
|
20240509,154900,245917620,9470,9470,9470,9470,0
|
|
20240509,154800,245917620,9470,9470,9470,9470,0
|
|
20240509,154700,245917620,9470,9470,9470,9470,0
|
|
20240509,154600,245917620,9470,9470,9470,9470,0
|
|
20240509,154500,245917620,9470,9470,9470,9470,0
|
|
20240509,154400,245917620,9470,9470,9470,9470,0
|
|
20240509,154300,245917620,9470,9470,9470,9470,0
|
|
20240509,154200,245917620,9470,9470,9470,9470,0
|
|
20240509,154100,245917620,9470,9470,9470,9470,0
|
|
20240509,154000,245917620,9470,9470,9470,9470,0
|
|
20240509,153900,245917620,9470,9470,9470,9470,0
|
|
20240509,153800,245917620,9470,9470,9470,9470,0
|
|
20240509,153700,245917620,9470,9470,9470,9470,0
|
|
20240509,153600,245917620,9470,9470,9470,9470,0
|
|
20240509,153500,245917620,9470,9470,9470,9470,0
|
|
20240509,153400,245917620,9470,9470,9470,9470,0
|
|
20240509,153300,245917620,9470,9470,9470,9470,0
|
|
20240509,153200,245917620,9470,9470,9470,9470,0
|
|
20240509,153100,245917620,9470,9470,9470,9470,0
|
|
20240509,153000,245917620,9470,9470,9470,9470,732
|
|
20240509,152900,238985580,9400,9400,9400,9400,0
|
|
20240509,152800,238985580,9400,9400,9400,9400,0
|
|
20240509,152700,238985580,9400,9400,9400,9400,0
|
|
20240509,152600,238985580,9400,9400,9400,9400,0
|
|
20240509,152500,238985580,9400,9400,9400,9400,0
|
|
20240509,152400,238985580,9400,9400,9400,9400,0
|
|
20240509,152300,238985580,9400,9400,9400,9400,0
|
|
20240509,152200,238985580,9400,9400,9400,9400,0
|
|
20240509,152100,238985580,9400,9400,9400,9400,0
|
|
20240509,152000,238985580,9400,9400,9400,9400,0
|
|
20240509,151900,238985580,9400,9440,9460,9400,697
|
|
20240509,151800,232406240,9440,9430,9440,9400,115
|
|
20240509,151700,231321700,9430,9430,9430,9430,105
|
|
20240509,151600,230331550,9430,9420,9430,9420,100
|
|
20240509,151500,229389460,9420,9420,9420,9420,100
|
|
20240509,151400,228447460,9420,9420,9420,9420,0
|
|
20240509,151300,228447460,9420,9420,9420,9420,100
|
|
20240509,151200,227505460,9420,9420,9420,9420,0
|
|
20240509,151100,227505460,9420,9420,9420,9420,0
|
|
20240509,151000,227505460,9420,9420,9420,9420,100
|
|
20240509,150900,226563460,9420,9420,9420,9420,100
|
|
20240509,150800,225621460,9420,9420,9420,9420,0
|
|
20240509,150700,225621460,9420,9420,9420,9420,100
|
|
20240509,150600,224679460,9420,9400,9420,9400,7
|
|
20240509,150500,224613550,9420,9390,9420,9390,111
|
|
20240509,150400,223568260,9410,9410,9410,9410,0
|
|
20240509,150300,223568260,9410,9410,9410,9410,0
|
|
20240509,150200,223568260,9410,9410,9410,9410,2
|
|
20240509,150100,223549440,9400,9400,9400,9400,0
|
|
20240509,150000,223549440,9400,9400,9400,9400,0
|
|
20240509,145900,223549440,9400,9400,9400,9400,0
|
|
20240509,145800,223549440,9400,9400,9400,9400,0
|
|
20240509,145700,223549440,9400,9400,9400,9400,0
|
|
20240509,145600,223549440,9400,9400,9400,9400,150
|
|
20240509,145500,222139440,9400,9400,9400,9400,0
|
|
20240509,145400,222139440,9400,9400,9400,9400,0
|
|
20240509,145300,222139440,9400,9400,9400,9400,0
|
|
20240509,145200,222139440,9400,9400,9400,9400,150
|
|
20240509,145100,220729440,9410,9410,9410,9410,0
|
|
20240509,145000,220729440,9410,9410,9410,9410,0
|
|
20240509,144900,220729440,9410,9410,9410,9410,2
|
|
20240509,144800,220710620,9410,9410,9410,9410,630
|
|
20240509,144700,214782320,9410,9410,9410,9410,70
|
|
20240509,144600,214123620,9410,9410,9410,9410,0
|
|
20240509,144500,214123620,9410,9410,9410,9410,0
|
|
20240509,144400,214123620,9410,9410,9410,9410,0
|
|
20240509,144300,214123620,9410,9410,9410,9410,100
|
|
20240509,144200,213182620,9410,9410,9410,9410,0
|
|
20240509,144100,213182620,9410,9410,9410,9410,0
|
|
20240509,144000,213182620,9410,9410,9410,9410,102
|
|
20240509,143900,212222800,9410,9410,9410,9410,0
|
|
20240509,143800,212222800,9410,9410,9410,9410,0
|
|
20240509,143700,212222800,9410,9410,9410,9410,0
|
|
20240509,143600,212222800,9410,9410,9410,9410,0
|
|
20240509,143500,212222800,9410,9410,9410,9410,5
|
|
20240509,143400,212175750,9410,9410,9410,9410,0
|
|
20240509,143300,212175750,9410,9410,9410,9410,0
|
|
20240509,143200,212175750,9410,9410,9410,9410,0
|
|
20240509,143100,212175750,9410,9410,9410,9410,100
|
|
20240509,143000,211234750,9390,9390,9390,9390,0
|
|
20240509,142900,211234750,9390,9400,9400,9390,797
|
|
20240509,142800,203742980,9410,9410,9410,9410,2
|
|
20240509,142700,203724160,9410,9410,9410,9410,0
|
|
20240509,142600,203724160,9410,9410,9410,9410,0
|
|
20240509,142500,203724160,9410,9410,9410,9410,105
|
|
20240509,142400,202736110,9400,9400,9400,9400,0
|
|
20240509,142300,202736110,9400,9400,9400,9400,205
|
|
20240509,142200,200809110,9410,9410,9410,9410,0
|
|
20240509,142100,200809110,9410,9420,9420,9410,164
|
|
20240509,142000,199265860,9410,9410,9410,9410,0
|
|
20240509,141900,199265860,9410,9410,9410,9410,0
|
|
20240509,141800,199265860,9410,9410,9410,9410,0
|
|
20240509,141700,199265860,9410,9410,9410,9410,0
|
|
20240509,141600,199265860,9410,9410,9410,9410,0
|
|
20240509,141500,199265860,9410,9410,9410,9410,0
|
|
20240509,141400,199265860,9410,9410,9410,9410,0
|
|
20240509,141300,199265860,9410,9410,9410,9410,0
|
|
20240509,141200,199265860,9410,9410,9410,9410,0
|
|
20240509,141100,199265860,9410,9410,9410,9410,4
|
|
20240509,141000,199228220,9410,9410,9410,9410,200
|
|
20240509,140900,197346220,9420,9420,9420,9420,0
|
|
20240509,140800,197346220,9420,9420,9420,9420,1
|
|
20240509,140700,197336800,9410,9410,9410,9410,0
|
|
20240509,140600,197336800,9410,9410,9410,9410,0
|
|
20240509,140500,197336800,9410,9410,9410,9410,0
|
|
20240509,140400,197336800,9410,9410,9410,9410,0
|
|
20240509,140300,197336800,9410,9410,9410,9410,0
|
|
20240509,140200,197336800,9410,9410,9410,9410,0
|
|
20240509,140100,197336800,9410,9410,9410,9410,1
|
|
20240509,140000,197327390,9410,9410,9410,9410,0
|
|
20240509,135900,197327390,9410,9410,9410,9410,0
|
|
20240509,135800,197327390,9410,9410,9410,9410,0
|
|
20240509,135700,197327390,9410,9410,9410,9410,1
|
|
20240509,135600,197317980,9410,9410,9410,9410,100
|
|
20240509,135500,196376980,9410,9410,9410,9410,100
|
|
20240509,135400,195435980,9410,9420,9420,9410,104
|
|
20240509,135300,194457090,9420,9420,9420,9420,0
|
|
20240509,135200,194457090,9420,9420,9420,9420,5
|
|
20240509,135100,194409990,9420,9420,9420,9420,0
|
|
20240509,135000,194409990,9420,9420,9420,9420,42
|
|
20240509,134900,194014350,9420,9420,9420,9420,0
|
|
20240509,134800,194014350,9420,9420,9420,9420,0
|
|
20240509,134700,194014350,9420,9420,9420,9420,0
|
|
20240509,134600,194014350,9420,9420,9420,9420,5
|
|
20240509,134500,193967250,9420,9420,9420,9420,0
|
|
20240509,134400,193967250,9420,9420,9420,9420,0
|
|
20240509,134300,193967250,9420,9420,9420,9420,0
|
|
20240509,134200,193967250,9420,9420,9420,9420,0
|
|
20240509,134100,193967250,9420,9420,9420,9420,0
|
|
20240509,134000,193967250,9420,9420,9420,9420,0
|
|
20240509,133900,193967250,9420,9420,9420,9420,0
|
|
20240509,133800,193967250,9420,9420,9420,9420,0
|
|
20240509,133700,193967250,9420,9420,9420,9420,0
|
|
20240509,133600,193967250,9420,9420,9420,9420,0
|
|
20240509,133500,193967250,9420,9420,9420,9420,0
|
|
20240509,133400,193967250,9420,9420,9420,9420,0
|
|
20240509,133300,193967250,9420,9420,9420,9420,0
|
|
20240509,133200,193967250,9420,9420,9420,9420,3
|
|
20240509,133100,193938990,9410,9410,9410,9410,0
|
|
20240509,133000,193938990,9410,9410,9410,9410,0
|
|
20240509,132900,193938990,9410,9410,9410,9410,33
|
|
20240509,132800,193628460,9410,9410,9410,9410,0
|
|
20240509,132700,193628460,9410,9410,9410,9410,0
|
|
20240509,132600,193628460,9410,9410,9410,9410,0
|
|
20240509,132500,193628460,9410,9410,9410,9410,0
|
|
20240509,132400,193628460,9410,9410,9410,9410,0
|
|
20240509,132300,193628460,9410,9410,9410,9410,0
|
|
20240509,132200,193628460,9410,9410,9410,9410,0
|
|
20240509,132100,193628460,9410,9410,9410,9410,0
|
|
20240509,132000,193628460,9410,9410,9410,9410,0
|
|
20240509,131900,193628460,9410,9410,9410,9410,0
|
|
20240509,131800,193628460,9410,9410,9410,9410,0
|
|
20240509,131700,193628460,9410,9410,9410,9410,0
|
|
20240509,131600,193628460,9410,9410,9410,9410,0
|
|
20240509,131500,193628460,9410,9410,9410,9410,0
|
|
20240509,131400,193628460,9410,9410,9410,9410,0
|
|
20240509,131300,193628460,9410,9410,9410,9410,0
|
|
20240509,131200,193628460,9410,9410,9410,9410,0
|
|
20240509,131100,193628460,9410,9410,9410,9410,0
|
|
20240509,131000,193628460,9410,9410,9410,9410,0
|
|
20240509,130900,193628460,9410,9410,9410,9410,0
|
|
20240509,130800,193628460,9410,9410,9410,9410,19
|
|
20240509,130700,193449670,9420,9420,9420,9420,3
|
|
20240509,130600,193421410,9430,9430,9430,9430,0
|
|
20240509,130500,193421410,9430,9430,9430,9430,0
|
|
20240509,130400,193421410,9430,9430,9430,9430,0
|
|
20240509,130300,193421410,9430,9430,9430,9430,1060
|
|
20240509,130200,183425610,9430,9430,9430,9430,0
|
|
20240509,130100,183425610,9430,9430,9430,9430,0
|
|
20240509,130000,183425610,9430,9420,9430,9420,10
|
|
20240509,125900,183331380,9420,9420,9420,9420,5
|
|
20240509,125800,183284280,9400,9400,9400,9400,0
|
|
20240509,125700,183284280,9400,9400,9400,9400,0
|
|
20240509,125600,183284280,9400,9400,9400,9400,0
|
|
20240509,125500,183284280,9400,9400,9400,9400,25
|
|
20240509,125400,183049280,9400,9400,9400,9400,0
|
|
20240509,125300,183049280,9400,9400,9400,9400,0
|
|
20240509,125200,183049280,9400,9400,9400,9400,0
|
|
20240509,125100,183049280,9400,9400,9400,9400,0
|
|
20240509,125000,183049280,9400,9400,9400,9400,0
|
|
20240509,124900,183049280,9400,9410,9410,9400,50
|
|
20240509,124800,182579050,9410,9410,9410,9410,20
|
|
20240509,124700,182390850,9410,9410,9410,9410,0
|
|
20240509,124600,182390850,9410,9410,9410,9410,250
|
|
20240509,124500,180038350,9410,9410,9410,9410,10
|
|
20240509,124400,179944250,9410,9410,9410,9410,0
|
|
20240509,124300,179944250,9410,9420,9420,9410,82
|
|
20240509,124200,179172620,9410,9420,9420,9410,178
|
|
20240509,124100,177497630,9430,9430,9430,9430,0
|
|
20240509,124000,177497630,9430,9430,9430,9430,0
|
|
20240509,123900,177497630,9430,9430,9430,9430,0
|
|
20240509,123800,177497630,9430,9430,9430,9430,0
|
|
20240509,123700,177497630,9430,9430,9430,9430,0
|
|
20240509,123600,177497630,9430,9430,9430,9430,0
|
|
20240509,123500,177497630,9430,9420,9430,9420,11
|
|
20240509,123400,177393910,9430,9430,9430,9430,0
|
|
20240509,123300,177393910,9430,9430,9430,9430,0
|
|
20240509,123200,177393910,9430,9430,9430,9430,0
|
|
20240509,123100,177393910,9430,9430,9430,9430,0
|
|
20240509,123000,177393910,9430,9430,9430,9430,17
|
|
20240509,122900,177233600,9430,9430,9430,9430,0
|
|
20240509,122800,177233600,9430,9430,9430,9430,4
|
|
20240509,122700,177195880,9430,9430,9430,9430,0
|
|
20240509,122600,177195880,9430,9430,9430,9430,0
|
|
20240509,122500,177195880,9430,9400,9430,9400,119
|
|
20240509,122400,176077250,9400,9400,9400,9400,0
|
|
20240509,122300,176077250,9400,9400,9400,9400,30
|
|
20240509,122200,175795250,9400,9400,9400,9400,0
|
|
20240509,122100,175795250,9400,9400,9400,9400,0
|
|
20240509,122000,175795250,9400,9400,9400,9400,0
|
|
20240509,121900,175795250,9400,9400,9400,9400,0
|
|
20240509,121800,175795250,9400,9400,9400,9400,0
|
|
20240509,121700,175795250,9400,9400,9400,9400,0
|
|
20240509,121600,175795250,9400,9400,9400,9400,0
|
|
20240509,121500,175795250,9400,9400,9400,9400,0
|
|
20240509,121400,175795250,9400,9400,9400,9400,0
|
|
20240509,121300,175795250,9400,9400,9400,9400,0
|
|
20240509,121200,175795250,9400,9400,9400,9400,0
|
|
20240509,121100,175795250,9400,9400,9400,9400,0
|
|
20240509,121000,175795250,9400,9400,9400,9400,0
|
|
20240509,120900,175795250,9400,9400,9400,9400,0
|
|
20240509,120800,175795250,9400,9400,9400,9400,10
|
|
20240509,120700,175701250,9400,9400,9400,9400,0
|
|
20240509,120600,175701250,9400,9400,9400,9400,0
|
|
20240509,120500,175701250,9400,9400,9400,9400,0
|
|
20240509,120400,175701250,9400,9400,9400,9400,0
|
|
20240509,120300,175701250,9400,9400,9400,9400,0
|
|
20240509,120200,175701250,9400,9400,9400,9400,0
|
|
20240509,120100,175701250,9400,9400,9400,9400,0
|
|
20240509,120000,175701250,9400,9400,9400,9400,0
|
|
20240509,115900,175701250,9400,9400,9400,9400,0
|
|
20240509,115800,175701250,9400,9400,9400,9400,7
|
|
20240509,115700,175635450,9400,9400,9400,9400,3
|
|
20240509,115600,175607250,9400,9400,9400,9400,1
|
|
20240509,115500,175597850,9420,9390,9420,9360,1566
|
|
20240509,115400,160917200,9390,9390,9390,9390,0
|
|
20240509,115300,160917200,9390,9390,9390,9390,0
|
|
20240509,115200,160917200,9390,9390,9390,9390,0
|
|
20240509,115100,160917200,9390,9390,9390,9390,2
|
|
20240509,115000,160898420,9390,9390,9390,9390,0
|
|
20240509,114900,160898420,9390,9390,9390,9390,0
|
|
20240509,114800,160898420,9390,9390,9390,9390,0
|
|
20240509,114700,160898420,9390,9390,9390,9390,0
|
|
20240509,114600,160898420,9390,9390,9390,9390,50
|
|
20240509,114500,160428920,9380,9400,9400,9380,700
|
|
20240509,114400,153859240,9400,9420,9420,9400,7
|
|
20240509,114300,153793320,9400,9400,9400,9400,1
|
|
20240509,114200,153783920,9410,9410,9410,9410,0
|
|
20240509,114100,153783920,9410,9410,9410,9410,0
|
|
20240509,114000,153783920,9410,9410,9410,9410,0
|
|
20240509,113900,153783920,9410,9410,9410,9410,1
|
|
20240509,113800,153774510,9400,9400,9400,9400,0
|
|
20240509,113700,153774510,9400,9400,9400,9400,0
|
|
20240509,113600,153774510,9400,9400,9400,9400,0
|
|
20240509,113500,153774510,9400,9400,9400,9400,0
|
|
20240509,113400,153774510,9400,9400,9400,9400,0
|
|
20240509,113300,153774510,9400,9400,9400,9400,22
|
|
20240509,113200,153567710,9400,9400,9400,9400,125
|
|
20240509,113100,152392710,9410,9410,9410,9410,0
|
|
20240509,113000,152392710,9410,9410,9410,9410,0
|
|
20240509,112900,152392710,9410,9420,9420,9410,1131
|
|
20240509,112800,141749990,9430,9430,9430,9430,0
|
|
20240509,112700,141749990,9430,9430,9430,9430,0
|
|
20240509,112600,141749990,9430,9430,9430,9430,0
|
|
20240509,112500,141749990,9430,9430,9430,9430,0
|
|
20240509,112400,141749990,9430,9430,9430,9430,1
|
|
20240509,112300,141740560,9410,9410,9410,9410,0
|
|
20240509,112200,141740560,9410,9410,9410,9410,0
|
|
20240509,112100,141740560,9410,9410,9410,9410,0
|
|
20240509,112000,141740560,9410,9410,9410,9410,0
|
|
20240509,111900,141740560,9410,9410,9410,9410,0
|
|
20240509,111800,141740560,9410,9410,9410,9410,0
|
|
20240509,111700,141740560,9410,9410,9410,9410,0
|
|
20240509,111600,141740560,9410,9410,9410,9410,0
|
|
20240509,111500,141740560,9410,9410,9410,9410,0
|
|
20240509,111400,141740560,9410,9410,9410,9410,0
|
|
20240509,111300,141740560,9410,9410,9410,9410,0
|
|
20240509,111200,141740560,9410,9410,9410,9410,0
|
|
20240509,111100,141740560,9410,9410,9410,9410,63
|
|
20240509,111000,141147730,9410,9410,9410,9410,0
|
|
20240509,110900,141147730,9410,9410,9410,9410,0
|
|
20240509,110800,141147730,9410,9410,9410,9410,0
|
|
20240509,110700,141147730,9410,9410,9410,9410,0
|
|
20240509,110600,141147730,9410,9410,9410,9410,17
|
|
20240509,110500,140987760,9410,9410,9410,9410,0
|
|
20240509,110400,140987760,9410,9420,9420,9410,1000
|
|
20240509,110300,131574510,9430,9430,9430,9430,252
|
|
20240509,110200,129198150,9440,9440,9440,9440,0
|
|
20240509,110100,129198150,9440,9440,9440,9440,1
|
|
20240509,110000,129188710,9440,9440,9440,9440,0
|
|
20240509,105900,129188710,9440,9440,9440,9440,0
|
|
20240509,105800,129188710,9440,9440,9440,9440,0
|
|
20240509,105700,129188710,9440,9440,9440,9440,0
|
|
20240509,105600,129188710,9440,9440,9440,9440,0
|
|
20240509,105500,129188710,9440,9440,9440,9440,0
|
|
20240509,105400,129188710,9440,9440,9440,9440,0
|
|
20240509,105300,129188710,9440,9440,9440,9440,0
|
|
20240509,105200,129188710,9440,9440,9440,9440,0
|
|
20240509,105100,129188710,9440,9440,9440,9440,0
|
|
20240509,105000,129188710,9440,9440,9440,9440,0
|
|
20240509,104900,129188710,9440,9440,9440,9440,100
|
|
20240509,104800,128244710,9440,9440,9440,9440,0
|
|
20240509,104700,128244710,9440,9440,9440,9440,0
|
|
20240509,104600,128244710,9440,9440,9440,9440,1
|
|
20240509,104500,128235270,9450,9450,9450,9450,0
|
|
20240509,104400,128235270,9450,9450,9450,9450,0
|
|
20240509,104300,128235270,9450,9450,9450,9450,0
|
|
20240509,104200,128235270,9450,9450,9450,9450,0
|
|
20240509,104100,128235270,9450,9450,9450,9450,0
|
|
20240509,104000,128235270,9450,9450,9450,9450,0
|
|
20240509,103900,128235270,9450,9450,9450,9450,10
|
|
20240509,103800,128140770,9450,9450,9450,9450,0
|
|
20240509,103700,128140770,9450,9450,9450,9450,0
|
|
20240509,103600,128140770,9450,9440,9450,9440,2
|
|
20240509,103500,128121880,9440,9440,9440,9440,0
|
|
20240509,103400,128121880,9440,9450,9450,9440,4970
|
|
20240509,103300,81205070,9440,9440,9440,9440,0
|
|
20240509,103200,81205070,9440,9440,9450,9440,491
|
|
20240509,103100,76568430,9430,9420,9430,9420,756
|
|
20240509,103000,69439360,9410,9410,9410,9410,129
|
|
20240509,102900,68225470,9410,9410,9410,9410,0
|
|
20240509,102800,68225470,9410,9410,9410,9410,1
|
|
20240509,102700,68216060,9390,9400,9400,9390,314
|
|
20240509,102600,65264870,9410,9400,9410,9400,750
|
|
20240509,102500,58214830,9410,9410,9410,9410,552
|
|
20240509,102400,53020510,9440,9440,9440,9440,0
|
|
20240509,102300,53020510,9440,9440,9440,9440,0
|
|
20240509,102200,53020510,9440,9440,9440,9440,0
|
|
20240509,102100,53020510,9440,9440,9440,9440,0
|
|
20240509,102000,53020510,9440,9440,9440,9440,0
|
|
20240509,101900,53020510,9440,9410,9440,9410,101
|
|
20240509,101800,52070070,9440,9440,9440,9440,0
|
|
20240509,101700,52070070,9440,9440,9440,9440,0
|
|
20240509,101600,52070070,9440,9440,9440,9440,0
|
|
20240509,101500,52070070,9440,9440,9440,9440,1
|
|
20240509,101400,52060630,9400,9400,9400,9400,50
|
|
20240509,101300,51590630,9400,9410,9410,9400,1000
|
|
20240509,101200,42185170,9430,9430,9430,9430,0
|
|
20240509,101100,42185170,9430,9430,9430,9430,40
|
|
20240509,101000,41807970,9410,9420,9420,9410,700
|
|
20240509,100900,35219880,9430,9430,9430,9430,0
|
|
20240509,100800,35219880,9430,9430,9430,9430,0
|
|
20240509,100700,35219880,9430,9430,9430,9430,0
|
|
20240509,100600,35219880,9430,9430,9430,9430,53
|
|
20240509,100500,34720090,9440,9440,9440,9440,0
|
|
20240509,100400,34720090,9440,9440,9440,9440,0
|
|
20240509,100300,34720090,9440,9430,9440,9430,10
|
|
20240509,100200,34625700,9440,9440,9440,9440,0
|
|
20240509,100100,34625700,9440,9440,9440,9440,0
|
|
20240509,100000,34625700,9440,9440,9440,9440,0
|
|
20240509,095900,34625700,9440,9440,9440,9440,0
|
|
20240509,095800,34625700,9440,9440,9440,9440,1
|
|
20240509,095700,34616260,9450,9450,9450,9450,0
|
|
20240509,095600,34616260,9450,9460,9460,9450,32
|
|
20240509,095500,34313590,9460,9460,9460,9460,2
|
|
20240509,095400,34294670,9460,9460,9460,9460,6
|
|
20240509,095300,34237910,9460,9460,9460,9460,0
|
|
20240509,095200,34237910,9460,9460,9460,9460,1
|
|
20240509,095100,34228450,9460,9460,9460,9460,0
|
|
20240509,095000,34228450,9460,9460,9460,9460,1
|
|
20240509,094900,34218990,9460,9460,9460,9460,0
|
|
20240509,094800,34218990,9460,9460,9460,9460,0
|
|
20240509,094700,34218990,9460,9460,9460,9460,1
|
|
20240509,094600,34209530,9420,9440,9440,9420,17
|
|
20240509,094500,34049370,9420,9420,9420,9420,0
|
|
20240509,094400,34049370,9420,9420,9420,9420,94
|
|
20240509,094300,33163890,9420,9420,9420,9420,56
|
|
20240509,094200,32636370,9430,9430,9430,9430,5
|
|
20240509,094100,32589220,9430,9430,9430,9430,1
|
|
20240509,094000,32579790,9430,9430,9430,9430,2
|
|
20240509,093900,32560930,9420,9420,9420,9420,0
|
|
20240509,093800,32560930,9420,9420,9420,9420,0
|
|
20240509,093700,32560930,9420,9420,9420,9420,0
|
|
20240509,093600,32560930,9420,9420,9420,9420,50
|
|
20240509,093500,32089930,9440,9440,9440,9440,87
|
|
20240509,093400,31268650,9450,9450,9450,9450,0
|
|
20240509,093300,31268650,9450,9450,9450,9450,0
|
|
20240509,093200,31268650,9450,9450,9450,9450,0
|
|
20240509,093100,31268650,9450,9450,9450,9450,0
|
|
20240509,093000,31268650,9450,9450,9450,9450,72
|
|
20240509,092900,30588250,9460,9460,9460,9460,0
|
|
20240509,092800,30588250,9460,9460,9460,9460,0
|
|
20240509,092700,30588250,9460,9460,9460,9460,0
|
|
20240509,092600,30588250,9460,9460,9460,9460,0
|
|
20240509,092500,30588250,9460,9460,9460,9460,0
|
|
20240509,092400,30588250,9460,9460,9460,9460,0
|
|
20240509,092300,30588250,9460,9460,9460,9460,211
|
|
20240509,092200,28592190,9450,9450,9450,9450,0
|
|
20240509,092100,28592190,9450,9450,9450,9450,0
|
|
20240509,092000,28592190,9450,9450,9450,9450,0
|
|
20240509,091900,28592190,9450,9450,9450,9450,0
|
|
20240509,091800,28592190,9450,9450,9450,9450,0
|
|
20240509,091700,28592190,9450,9450,9450,9450,0
|
|
20240509,091600,28592190,9450,9450,9450,9450,0
|
|
20240509,091500,28592190,9450,9450,9450,9450,0
|
|
20240509,091400,28592190,9450,9450,9450,9450,25
|
|
20240509,091300,28355940,9450,9450,9450,9450,0
|
|
20240509,091200,28355940,9450,9450,9450,9450,0
|
|
20240509,091100,28355940,9450,9450,9450,9450,211
|
|
20240509,091000,26361990,9450,9450,9450,9450,64
|
|
20240509,090900,25757190,9470,9470,9470,9470,0
|
|
20240509,090800,25757190,9470,9470,9470,9470,1
|
|
20240509,090700,25747720,9470,9450,9470,9450,113
|
|
20240509,090600,24678810,9450,9450,9450,9450,0
|
|
20240509,090500,24678810,9450,9450,9450,9450,0
|
|
20240509,090400,24678810,9450,9450,9450,9440,1400
|
|
20240509,090300,11449800,9440,9440,9440,9440,0
|
|
20240509,090200,11449800,9440,9440,9450,9440,204
|
|
20240509,090100,9524030,9420,9430,9430,9420,135
|
|
20240509,090000,8252320,9420,9420,9470,9420,876
|