578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,183500,578547990,10040,10040,10040,10040,660
|
|
20240510,183400,578547990,10040,10040,10040,10040,0
|
|
20240510,183300,578547990,10040,10040,10040,10040,0
|
|
20240510,183200,578547990,10040,10040,10040,10040,0
|
|
20240510,183100,578547990,10040,10040,10040,10040,0
|
|
20240510,183000,578547990,10040,10040,10040,10040,0
|
|
20240510,182900,578547990,10040,10040,10040,10040,0
|
|
20240510,182800,578547990,10040,10040,10040,10040,0
|
|
20240510,182700,578547990,10040,10040,10040,10040,0
|
|
20240510,182600,578547990,10040,10040,10040,10040,0
|
|
20240510,182500,578547990,10040,10040,10040,10040,0
|
|
20240510,182400,578547990,10040,10040,10040,10040,0
|
|
20240510,182300,578547990,10040,10040,10040,10040,0
|
|
20240510,182200,578547990,10040,10040,10040,10040,0
|
|
20240510,182100,578547990,10040,10040,10040,10040,0
|
|
20240510,182000,578547990,10040,10040,10040,10040,0
|
|
20240510,181900,578547990,10040,10040,10040,10040,0
|
|
20240510,181800,578547990,10040,10040,10040,10040,0
|
|
20240510,181700,578547990,10040,10040,10040,10040,0
|
|
20240510,181600,578547990,10040,10040,10040,10040,0
|
|
20240510,181500,578547990,10040,10040,10040,10040,0
|
|
20240510,181400,578547990,10040,10040,10040,10040,0
|
|
20240510,181300,578547990,10040,10040,10040,10040,0
|
|
20240510,181200,578547990,10040,10040,10040,10040,0
|
|
20240510,181100,578547990,10040,10040,10040,10040,0
|
|
20240510,181000,578547990,10040,10040,10040,10040,0
|
|
20240510,180900,578547990,10040,10040,10040,10040,0
|
|
20240510,180800,578547990,10040,10040,10040,10040,0
|
|
20240510,180700,578547990,10040,10040,10040,10040,0
|
|
20240510,180600,578547990,10040,10040,10040,10040,0
|
|
20240510,180500,578547990,10040,10040,10040,10040,660
|
|
20240510,180400,578547990,10040,10040,10040,10040,0
|
|
20240510,180300,578547990,10040,10040,10040,10040,0
|
|
20240510,180200,578547990,10040,10040,10040,10040,0
|
|
20240510,180100,578547990,10040,10040,10040,10040,0
|
|
20240510,180000,578547990,10040,10040,10040,10040,0
|
|
20240510,175900,578547990,10040,10040,10040,10040,0
|
|
20240510,175800,578547990,10040,10040,10040,10040,0
|
|
20240510,175700,578547990,10040,10040,10040,10040,0
|
|
20240510,175600,578547990,10040,10040,10040,10040,0
|
|
20240510,175500,578547990,10040,10040,10040,10040,0
|
|
20240510,175400,578547990,10040,10040,10040,10040,0
|
|
20240510,175300,578547990,10040,10040,10040,10040,0
|
|
20240510,175200,578547990,10040,10040,10040,10040,0
|
|
20240510,175100,578547990,10040,10040,10040,10040,0
|
|
20240510,175000,578547990,10040,10040,10040,10040,0
|
|
20240510,174900,578547990,10040,10040,10040,10040,0
|
|
20240510,174800,578547990,10040,10040,10040,10040,0
|
|
20240510,174700,578547990,10040,10040,10040,10040,0
|
|
20240510,174600,578547990,10040,10040,10040,10040,0
|
|
20240510,174500,578547990,10040,10040,10040,10040,0
|
|
20240510,174400,578547990,10040,10040,10040,10040,0
|
|
20240510,174300,578547990,10040,10040,10040,10040,0
|
|
20240510,174200,578547990,10040,10040,10040,10040,0
|
|
20240510,174100,578547990,10040,10040,10040,10040,0
|
|
20240510,174000,578547990,10040,10040,10040,10040,0
|
|
20240510,173900,578547990,10040,10040,10040,10040,0
|
|
20240510,173800,578547990,10040,10040,10040,10040,0
|
|
20240510,173700,578547990,10040,10040,10040,10040,0
|
|
20240510,173600,578547990,10040,10040,10040,10040,0
|
|
20240510,173500,578547990,10040,10040,10040,10040,660
|
|
20240510,173400,578547990,10040,10040,10040,10040,0
|
|
20240510,173300,578547990,10040,10040,10040,10040,0
|
|
20240510,173200,578547990,10040,10040,10040,10040,0
|
|
20240510,173100,578547990,10040,10040,10040,10040,0
|
|
20240510,173000,578547990,10040,10040,10040,10040,0
|
|
20240510,172900,578547990,10040,10040,10040,10040,0
|
|
20240510,172800,578547990,10040,10040,10040,10040,0
|
|
20240510,172700,578547990,10040,10040,10040,10040,0
|
|
20240510,172600,578547990,10040,10040,10040,10040,0
|
|
20240510,172500,578547990,10040,10040,10040,10040,0
|
|
20240510,172400,578547990,10040,10040,10040,10040,0
|
|
20240510,172300,578547990,10040,10040,10040,10040,0
|
|
20240510,172200,578547990,10040,10040,10040,10040,0
|
|
20240510,172100,578547990,10040,10040,10040,10040,0
|
|
20240510,172000,578547990,10040,10040,10040,10040,0
|
|
20240510,171900,578547990,10040,10040,10040,10040,0
|
|
20240510,171800,578547990,10040,10040,10040,10040,0
|
|
20240510,171700,578547990,10040,10040,10040,10040,0
|
|
20240510,171600,578547990,10040,10040,10040,10040,0
|
|
20240510,171500,578547990,10040,10040,10040,10040,0
|
|
20240510,171400,578547990,10040,10040,10040,10040,0
|
|
20240510,171300,578547990,10040,10040,10040,10040,0
|
|
20240510,171200,578547990,10040,10040,10040,10040,0
|
|
20240510,171100,578547990,10040,10040,10040,10040,0
|
|
20240510,171000,578547990,10040,10040,10040,10040,0
|
|
20240510,170900,578547990,10040,10040,10040,10040,0
|
|
20240510,170800,578547990,10040,10040,10040,10040,0
|
|
20240510,170700,578547990,10040,10040,10040,10040,0
|
|
20240510,170600,578547990,10040,10040,10040,10040,0
|
|
20240510,170500,578547990,10040,10040,10040,10040,660
|
|
20240510,170400,578547990,10040,10040,10040,10040,0
|
|
20240510,170300,578547990,10040,10040,10040,10040,0
|
|
20240510,170200,578547990,10040,10040,10040,10040,0
|
|
20240510,170100,578547990,10040,10040,10040,10040,0
|
|
20240510,170000,578547990,10040,10040,10040,10040,0
|
|
20240510,165900,578547990,10040,10040,10040,10040,0
|
|
20240510,165800,578547990,10040,10040,10040,10040,0
|
|
20240510,165700,578547990,10040,10040,10040,10040,0
|
|
20240510,165600,578547990,10040,10040,10040,10040,0
|
|
20240510,165500,578547990,10040,10040,10040,10040,0
|
|
20240510,165400,578547990,10040,10040,10040,10040,0
|
|
20240510,165300,578547990,10040,10040,10040,10040,0
|
|
20240510,165200,578547990,10040,10040,10040,10040,0
|
|
20240510,165100,578547990,10040,10040,10040,10040,0
|
|
20240510,165000,578547990,10040,10040,10040,10040,0
|
|
20240510,164900,578547990,10040,10040,10040,10040,0
|
|
20240510,164800,578547990,10040,10040,10040,10040,0
|
|
20240510,164700,578547990,10040,10040,10040,10040,0
|
|
20240510,164600,578547990,10040,10040,10040,10040,0
|
|
20240510,164500,578547990,10040,10040,10040,10040,0
|
|
20240510,164400,578547990,10040,10040,10040,10040,0
|
|
20240510,164300,578547990,10040,10040,10040,10040,0
|
|
20240510,164200,578547990,10040,10040,10040,10040,0
|
|
20240510,164100,578547990,10040,10040,10040,10040,0
|
|
20240510,164000,578547990,10040,10040,10040,10040,0
|
|
20240510,163900,578547990,10040,10040,10040,10040,0
|
|
20240510,163800,578547990,10040,10040,10040,10040,0
|
|
20240510,163700,578547990,10040,10040,10040,10040,0
|
|
20240510,163600,578547990,10040,10040,10040,10040,0
|
|
20240510,163500,578547990,10040,10040,10040,10040,660
|
|
20240510,163400,578547990,10040,10040,10040,10040,0
|
|
20240510,163300,578547990,10040,10040,10040,10040,0
|
|
20240510,163200,578547990,10040,10040,10040,10040,0
|
|
20240510,163100,578547990,10040,10040,10040,10040,0
|
|
20240510,163000,578547990,10040,10040,10040,10040,0
|
|
20240510,162900,578547990,10040,10040,10040,10040,0
|
|
20240510,162800,578547990,10040,10040,10040,10040,0
|
|
20240510,162700,578547990,10040,10040,10040,10040,0
|
|
20240510,162600,578547990,10040,10040,10040,10040,0
|
|
20240510,162500,578547990,10040,10040,10040,10040,0
|
|
20240510,162400,578547990,10040,10040,10040,10040,0
|
|
20240510,162300,578547990,10040,10040,10040,10040,0
|
|
20240510,162200,578547990,10040,10040,10040,10040,0
|
|
20240510,162100,578547990,10040,10040,10040,10040,0
|
|
20240510,162000,578547990,10040,10040,10040,10040,0
|
|
20240510,161900,578547990,10040,10040,10040,10040,0
|
|
20240510,161800,578547990,10040,10040,10040,10040,0
|
|
20240510,161700,578547990,10040,10040,10040,10040,0
|
|
20240510,161600,578547990,10040,10040,10040,10040,0
|
|
20240510,161500,578547990,10040,10040,10040,10040,0
|
|
20240510,161400,578547990,10040,10040,10040,10040,0
|
|
20240510,161300,578547990,10040,10040,10040,10040,0
|
|
20240510,161200,578547990,10040,10040,10040,10040,0
|
|
20240510,161100,578547990,10040,10040,10040,10040,0
|
|
20240510,161000,578547990,10040,10040,10040,10040,0
|
|
20240510,160900,578547990,10040,10040,10040,10040,0
|
|
20240510,160800,578547990,10040,10040,10040,10040,0
|
|
20240510,160700,578547990,10040,10040,10040,10040,0
|
|
20240510,160600,578547990,10040,10040,10040,10040,0
|
|
20240510,160500,578547990,10040,10040,10040,10040,660
|
|
20240510,160400,578547990,10040,10040,10040,10040,0
|
|
20240510,160300,578547990,10040,10040,10040,10040,0
|
|
20240510,160200,578547990,10040,10040,10040,10040,0
|
|
20240510,160100,578547990,10040,10040,10040,10040,0
|
|
20240510,160000,578547990,10040,10040,10040,10040,0
|
|
20240510,155900,578547990,10040,10040,10040,10040,0
|
|
20240510,155800,578547990,10040,10040,10040,10040,0
|
|
20240510,155700,578547990,10040,10040,10040,10040,0
|
|
20240510,155600,578547990,10040,10040,10040,10040,0
|
|
20240510,155500,578547990,10040,10040,10040,10040,0
|
|
20240510,155400,578547990,10040,10040,10040,10040,0
|
|
20240510,155300,578547990,10040,10040,10040,10040,0
|
|
20240510,155200,578547990,10040,10040,10040,10040,0
|
|
20240510,155100,578547990,10040,10040,10040,10040,0
|
|
20240510,155000,578547990,10040,10040,10040,10040,0
|
|
20240510,154900,578547990,10040,10040,10040,10040,0
|
|
20240510,154800,578547990,10040,10040,10040,10040,0
|
|
20240510,154700,578547990,10040,10040,10040,10040,0
|
|
20240510,154600,578547990,10040,10040,10040,10040,0
|
|
20240510,154500,578547990,10040,10040,10040,10040,0
|
|
20240510,154400,578547990,10040,10040,10040,10040,0
|
|
20240510,154300,578547990,10040,10040,10040,10040,0
|
|
20240510,154200,578547990,10040,10040,10040,10040,0
|
|
20240510,154100,578547990,10040,10040,10040,10040,0
|
|
20240510,154000,578547990,10040,10040,10040,10040,0
|
|
20240510,153900,578547990,10040,10040,10040,10040,0
|
|
20240510,153800,578547990,10040,10040,10040,10040,0
|
|
20240510,153700,578547990,10040,10040,10040,10040,0
|
|
20240510,153600,578547990,10040,10040,10040,10040,0
|
|
20240510,153500,578547990,10040,10040,10040,10040,660
|
|
20240510,153400,578547990,10040,10040,10040,10040,0
|
|
20240510,153300,578547990,10040,10040,10040,10040,0
|
|
20240510,153200,578547990,10040,10040,10040,10040,0
|
|
20240510,153100,578547990,10040,10040,10040,10040,0
|
|
20240510,153000,578547990,10040,10040,10040,10040,660
|
|
20240510,152900,571921590,10030,10030,10030,10030,0
|
|
20240510,152800,571921590,10030,10030,10030,10030,0
|
|
20240510,152700,571921590,10030,10030,10030,10030,0
|
|
20240510,152600,571921590,10030,10030,10030,10030,0
|
|
20240510,152500,571921590,10030,10030,10030,10030,0
|
|
20240510,152400,571921590,10030,10030,10030,10030,0
|
|
20240510,152300,571921590,10030,10030,10030,10030,0
|
|
20240510,152200,571921590,10030,10030,10030,10030,0
|
|
20240510,152100,571921590,10030,10030,10030,10030,0
|
|
20240510,152000,571921590,10030,10030,10030,10030,0
|
|
20240510,151900,571921590,10030,10050,10050,10030,2800
|
|
20240510,151800,543812300,10050,10060,10060,10040,97
|
|
20240510,151700,542837250,10060,10060,10060,10060,1
|
|
20240510,151600,542827190,10060,10050,10060,10050,4
|
|
20240510,151500,542786980,10050,10060,10060,10050,11
|
|
20240510,151400,542676420,10050,10050,10060,10050,1918
|
|
20240510,151300,523398440,10060,10060,10060,10060,12
|
|
20240510,151200,523277720,10060,10060,10060,10060,212
|
|
20240510,151100,521145000,10070,10070,10070,10060,202
|
|
20240510,151000,519110870,10060,10060,10060,10060,189
|
|
20240510,150900,517209530,10060,10060,10070,10060,115
|
|
20240510,150800,516052620,10070,10070,10070,10070,1
|
|
20240510,150700,516042550,10070,10070,10070,10070,0
|
|
20240510,150600,516042550,10070,10070,10070,10070,0
|
|
20240510,150500,516042550,10070,10070,10070,10070,145
|
|
20240510,150400,514582400,10050,10050,10050,10050,0
|
|
20240510,150300,514582400,10050,10050,10060,10050,226
|
|
20240510,150200,512309870,10060,10050,10060,10050,123
|
|
20240510,150100,511072510,10060,10060,10060,10060,0
|
|
20240510,150000,511072510,10060,10050,10060,10050,502
|
|
20240510,145900,506027400,10060,10060,10060,10060,199
|
|
20240510,145800,504025460,10060,10060,10060,10060,0
|
|
20240510,145700,504025460,10060,10060,10060,10060,0
|
|
20240510,145600,504025460,10060,10060,10060,10060,0
|
|
20240510,145500,504025460,10060,10060,10060,10060,0
|
|
20240510,145400,504025460,10060,10060,10060,10060,0
|
|
20240510,145300,504025460,10060,10060,10060,10060,0
|
|
20240510,145200,504025460,10060,10060,10060,10060,0
|
|
20240510,145100,504025460,10060,10060,10060,10060,50
|
|
20240510,145000,503522460,10080,10080,10080,10080,0
|
|
20240510,144900,503522460,10080,10080,10080,10080,1
|
|
20240510,144800,503512380,10070,10070,10070,10070,0
|
|
20240510,144700,503512380,10070,10070,10070,10070,0
|
|
20240510,144600,503512380,10070,10070,10070,10070,0
|
|
20240510,144500,503512380,10070,10070,10070,10070,400
|
|
20240510,144400,499484380,10050,10050,10050,10050,0
|
|
20240510,144300,499484380,10050,10050,10050,10050,0
|
|
20240510,144200,499484380,10050,10050,10050,10050,0
|
|
20240510,144100,499484380,10050,10050,10050,10050,0
|
|
20240510,144000,499484380,10050,10060,10060,10050,406
|
|
20240510,143900,495403270,10070,10070,10070,10070,1
|
|
20240510,143800,495393200,10070,10070,10070,10070,0
|
|
20240510,143700,495393200,10070,10070,10070,10070,3
|
|
20240510,143600,495362990,10070,10070,10070,10070,0
|
|
20240510,143500,495362990,10070,10070,10070,10070,3
|
|
20240510,143400,495332780,10070,10070,10070,10070,0
|
|
20240510,143300,495332780,10070,10070,10070,10070,1
|
|
20240510,143200,495322710,10060,10060,10060,10060,0
|
|
20240510,143100,495322710,10060,10060,10060,10060,0
|
|
20240510,143000,495322710,10060,10060,10060,10060,50
|
|
20240510,142900,494819710,10060,10060,10060,10060,36
|
|
20240510,142800,494457550,10060,10060,10060,10060,0
|
|
20240510,142700,494457550,10060,10060,10060,10060,2
|
|
20240510,142600,494437430,10060,10060,10060,10060,1
|
|
20240510,142500,494427370,10060,10060,10060,10060,0
|
|
20240510,142400,494427370,10060,10060,10060,10060,0
|
|
20240510,142300,494427370,10060,10060,10060,10060,0
|
|
20240510,142200,494427370,10060,10060,10060,10060,0
|
|
20240510,142100,494427370,10060,10060,10060,10060,0
|
|
20240510,142000,494427370,10060,10060,10060,10060,12
|
|
20240510,141900,494306650,10060,10060,10060,10060,24
|
|
20240510,141800,494065210,10050,10050,10050,10050,0
|
|
20240510,141700,494065210,10050,10050,10050,10050,0
|
|
20240510,141600,494065210,10050,10050,10050,10050,0
|
|
20240510,141500,494065210,10050,10050,10050,10050,20
|
|
20240510,141400,493864210,10060,10060,10060,10060,0
|
|
20240510,141300,493864210,10060,10060,10060,10060,0
|
|
20240510,141200,493864210,10060,10060,10060,10060,4
|
|
20240510,141100,493823970,10060,10060,10060,10060,0
|
|
20240510,141000,493823970,10060,10060,10060,10060,3
|
|
20240510,140900,493793790,10060,10060,10060,10060,0
|
|
20240510,140800,493793790,10060,10060,10060,10060,0
|
|
20240510,140700,493793790,10060,10060,10060,10060,0
|
|
20240510,140600,493793790,10060,10060,10060,10060,0
|
|
20240510,140500,493793790,10060,10060,10060,10060,0
|
|
20240510,140400,493793790,10060,10060,10060,10060,0
|
|
20240510,140300,493793790,10060,10060,10060,10060,1
|
|
20240510,140200,493783730,10060,10060,10060,10060,20
|
|
20240510,140100,493582530,10070,10070,10070,10070,0
|
|
20240510,140000,493582530,10070,10070,10070,10070,0
|
|
20240510,135900,493582530,10070,10070,10070,10070,0
|
|
20240510,135800,493582530,10070,10070,10070,10070,196
|
|
20240510,135700,491608810,10070,10070,10070,10070,0
|
|
20240510,135600,491608810,10070,10070,10070,10070,143
|
|
20240510,135500,490168800,10070,10070,10070,10070,0
|
|
20240510,135400,490168800,10070,10070,10070,10070,0
|
|
20240510,135300,490168800,10070,10070,10070,10070,0
|
|
20240510,135200,490168800,10070,10070,10070,10070,0
|
|
20240510,135100,490168800,10070,10070,10070,10070,0
|
|
20240510,135000,490168800,10070,10070,10070,10070,0
|
|
20240510,134900,490168800,10070,10070,10070,10070,0
|
|
20240510,134800,490168800,10070,10070,10070,10070,100
|
|
20240510,134700,489161800,10080,10080,10080,10080,0
|
|
20240510,134600,489161800,10080,10080,10080,10080,0
|
|
20240510,134500,489161800,10080,10080,10080,10080,20
|
|
20240510,134400,488960200,10080,10080,10080,10080,0
|
|
20240510,134300,488960200,10080,10080,10080,10080,0
|
|
20240510,134200,488960200,10080,10080,10080,10080,0
|
|
20240510,134100,488960200,10080,10080,10080,10080,0
|
|
20240510,134000,488960200,10080,10080,10080,10080,0
|
|
20240510,133900,488960200,10080,10080,10080,10080,2
|
|
20240510,133800,488940040,10070,10070,10070,10070,0
|
|
20240510,133700,488940040,10070,10070,10070,10070,90
|
|
20240510,133600,488033740,10070,10070,10070,10070,0
|
|
20240510,133500,488033740,10070,10070,10070,10070,0
|
|
20240510,133400,488033740,10070,10070,10070,10070,0
|
|
20240510,133300,488033740,10070,10060,10070,10050,153
|
|
20240510,133200,486494560,10070,10070,10070,10070,36
|
|
20240510,133100,486132040,10080,10080,10080,10080,20
|
|
20240510,133000,485930440,10070,10070,10070,10070,100
|
|
20240510,132900,484923440,10080,10080,10080,10080,13
|
|
20240510,132800,484792400,10080,10080,10080,10080,5
|
|
20240510,132700,484742000,10080,10080,10080,10080,154
|
|
20240510,132600,483189680,10080,10080,10080,10080,0
|
|
20240510,132500,483189680,10080,10090,10090,10080,200
|
|
20240510,132400,481172680,10080,10080,10080,10080,10
|
|
20240510,132300,481071880,10080,10080,10080,10080,0
|
|
20240510,132200,481071880,10080,10080,10080,10080,0
|
|
20240510,132100,481071880,10080,10080,10080,10080,3
|
|
20240510,132000,481041640,10080,10080,10080,10080,0
|
|
20240510,131900,481041640,10080,10070,10080,10070,175
|
|
20240510,131800,479277890,10080,10080,10080,10080,5
|
|
20240510,131700,479227490,10080,10070,10080,10070,60
|
|
20240510,131600,478622790,10080,10080,10080,10080,3
|
|
20240510,131500,478592550,10080,10080,10080,10080,0
|
|
20240510,131400,478592550,10080,10080,10080,10080,9
|
|
20240510,131300,478501830,10080,10080,10080,10080,0
|
|
20240510,131200,478501830,10080,10080,10080,10080,0
|
|
20240510,131100,478501830,10080,10080,10080,10080,0
|
|
20240510,131000,478501830,10080,10080,10080,10080,12
|
|
20240510,130900,478380870,10080,10080,10080,10080,51
|
|
20240510,130800,477866790,10070,10080,10080,10070,204
|
|
20240510,130700,475810520,10070,10070,10070,10070,25
|
|
20240510,130600,475558770,10070,10070,10070,10070,0
|
|
20240510,130500,475558770,10070,10070,10070,10070,162
|
|
20240510,130400,473927430,10070,10070,10070,10070,500
|
|
20240510,130300,468892430,10060,10060,10060,10060,0
|
|
20240510,130200,468892430,10060,10060,10060,10060,0
|
|
20240510,130100,468892430,10060,10060,10060,10060,0
|
|
20240510,130000,468892430,10060,10060,10060,10060,0
|
|
20240510,125900,468892430,10060,10060,10060,10060,55
|
|
20240510,125800,468339130,10060,10060,10060,10060,0
|
|
20240510,125700,468339130,10060,10060,10060,10060,10
|
|
20240510,125600,468238530,10060,10060,10060,10060,0
|
|
20240510,125500,468238530,10060,10060,10060,10060,0
|
|
20240510,125400,468238530,10060,10060,10060,10060,0
|
|
20240510,125300,468238530,10060,10060,10060,10060,0
|
|
20240510,125200,468238530,10060,10060,10060,10060,0
|
|
20240510,125100,468238530,10060,10060,10060,10060,0
|
|
20240510,125000,468238530,10060,10060,10060,10060,2
|
|
20240510,124900,468218410,10060,10060,10060,10060,40
|
|
20240510,124800,467816010,10060,10060,10060,10060,160
|
|
20240510,124700,466206410,10060,10060,10060,10060,0
|
|
20240510,124600,466206410,10060,10060,10060,10060,1
|
|
20240510,124500,466196350,10060,10060,10060,10060,3
|
|
20240510,124400,466166170,10060,10060,10060,10060,0
|
|
20240510,124300,466166170,10060,10060,10060,10060,30
|
|
20240510,124200,465864370,10060,10060,10060,10060,0
|
|
20240510,124100,465864370,10060,10060,10060,10060,0
|
|
20240510,124000,465864370,10060,10060,10060,10060,601
|
|
20240510,123900,459818310,10060,10060,10060,10060,2
|
|
20240510,123800,459798190,10060,10060,10060,10060,0
|
|
20240510,123700,459798190,10060,10060,10060,10060,0
|
|
20240510,123600,459798190,10060,10060,10060,10060,0
|
|
20240510,123500,459798190,10060,10060,10060,10060,1
|
|
20240510,123400,459788130,10060,10060,10060,10060,0
|
|
20240510,123300,459788130,10060,10060,10060,10060,0
|
|
20240510,123200,459788130,10060,10060,10060,10060,0
|
|
20240510,123100,459788130,10060,10060,10060,10060,0
|
|
20240510,123000,459788130,10060,10060,10060,10060,0
|
|
20240510,122900,459788130,10060,10060,10060,10060,0
|
|
20240510,122800,459788130,10060,10060,10060,10060,0
|
|
20240510,122700,459788130,10060,10060,10060,10060,0
|
|
20240510,122600,459788130,10060,10060,10060,10060,0
|
|
20240510,122500,459788130,10060,10060,10060,10060,1
|
|
20240510,122400,459778070,10060,10060,10060,10060,1
|
|
20240510,122300,459768010,10060,10060,10060,10060,0
|
|
20240510,122200,459768010,10060,10060,10060,10060,0
|
|
20240510,122100,459768010,10060,10060,10060,10060,0
|
|
20240510,122000,459768010,10060,10060,10060,10060,0
|
|
20240510,121900,459768010,10060,10060,10060,10060,0
|
|
20240510,121800,459768010,10060,10060,10060,10060,0
|
|
20240510,121700,459768010,10060,10060,10060,10060,0
|
|
20240510,121600,459768010,10060,10060,10060,10060,0
|
|
20240510,121500,459768010,10060,10060,10060,10060,0
|
|
20240510,121400,459768010,10060,10060,10060,10060,3
|
|
20240510,121300,459737830,10050,10050,10050,10050,50
|
|
20240510,121200,459235330,10060,10060,10060,10060,0
|
|
20240510,121100,459235330,10060,10060,10060,10060,19
|
|
20240510,121000,459044190,10060,10060,10060,10060,1
|
|
20240510,120900,459034130,10050,10050,10050,10050,0
|
|
20240510,120800,459034130,10050,10050,10050,10050,0
|
|
20240510,120700,459034130,10050,10050,10050,10050,0
|
|
20240510,120600,459034130,10050,10050,10050,10050,0
|
|
20240510,120500,459034130,10050,10050,10050,10050,9
|
|
20240510,120400,458943680,10050,10050,10050,10050,0
|
|
20240510,120300,458943680,10050,10050,10050,10050,0
|
|
20240510,120200,458943680,10050,10050,10050,10050,0
|
|
20240510,120100,458943680,10050,10050,10050,10050,0
|
|
20240510,120000,458943680,10050,10050,10050,10050,0
|
|
20240510,115900,458943680,10050,10050,10050,10050,0
|
|
20240510,115800,458943680,10050,10050,10050,10050,0
|
|
20240510,115700,458943680,10050,10050,10050,10050,0
|
|
20240510,115600,458943680,10050,10050,10050,10050,0
|
|
20240510,115500,458943680,10050,10050,10050,10050,1
|
|
20240510,115400,458933630,10060,10060,10060,10060,0
|
|
20240510,115300,458933630,10060,10060,10060,10060,0
|
|
20240510,115200,458933630,10060,10060,10060,10060,1
|
|
20240510,115100,458923570,10050,10050,10050,10050,0
|
|
20240510,115000,458923570,10050,10050,10050,10050,0
|
|
20240510,114900,458923570,10050,10060,10060,10050,2
|
|
20240510,114800,458903460,10060,10060,10060,10060,1
|
|
20240510,114700,458893400,10060,10060,10060,10060,0
|
|
20240510,114600,458893400,10060,10060,10060,10060,0
|
|
20240510,114500,458893400,10060,10060,10060,10060,0
|
|
20240510,114400,458893400,10060,10060,10060,10060,0
|
|
20240510,114300,458893400,10060,10060,10060,10060,0
|
|
20240510,114200,458893400,10060,10060,10060,10060,20
|
|
20240510,114100,458692200,10050,10050,10050,10050,1
|
|
20240510,114000,458682150,10060,10060,10060,10060,0
|
|
20240510,113900,458682150,10060,10060,10060,10060,0
|
|
20240510,113800,458682150,10060,10060,10060,10060,10
|
|
20240510,113700,458581550,10060,10060,10060,10060,1
|
|
20240510,113600,458571490,10060,10060,10060,10060,537
|
|
20240510,113500,453169270,10050,10050,10050,10050,0
|
|
20240510,113400,453169270,10050,10050,10050,10050,0
|
|
20240510,113300,453169270,10050,10050,10050,10050,0
|
|
20240510,113200,453169270,10050,10050,10050,10050,0
|
|
20240510,113100,453169270,10050,10050,10050,10050,0
|
|
20240510,113000,453169270,10050,10050,10050,10050,0
|
|
20240510,112900,453169270,10050,10050,10050,10050,0
|
|
20240510,112800,453169270,10050,10050,10050,10050,0
|
|
20240510,112700,453169270,10050,10050,10050,10050,0
|
|
20240510,112600,453169270,10050,10050,10050,10050,29
|
|
20240510,112500,452877820,10050,10050,10050,10050,0
|
|
20240510,112400,452877820,10050,10050,10050,10050,1
|
|
20240510,112300,452867770,10060,10060,10060,10060,0
|
|
20240510,112200,452867770,10060,10060,10060,10060,0
|
|
20240510,112100,452867770,10060,10060,10060,10060,0
|
|
20240510,112000,452867770,10060,10060,10060,10060,0
|
|
20240510,111900,452867770,10060,10060,10060,10060,0
|
|
20240510,111800,452867770,10060,10060,10060,10060,0
|
|
20240510,111700,452867770,10060,10060,10060,10060,0
|
|
20240510,111600,452867770,10060,10090,10090,10060,7
|
|
20240510,111500,452797260,10090,10090,10090,10090,16
|
|
20240510,111400,452635820,10090,10090,10090,10090,0
|
|
20240510,111300,452635820,10090,10090,10090,10090,4
|
|
20240510,111200,452595460,10090,10090,10090,10090,7
|
|
20240510,111100,452524830,10090,10090,10090,10090,0
|
|
20240510,111000,452524830,10090,10090,10090,10090,8
|
|
20240510,110900,452444110,10090,10090,10090,10090,0
|
|
20240510,110800,452444110,10090,10090,10090,10090,100
|
|
20240510,110700,451435110,10090,10090,10090,10090,0
|
|
20240510,110600,451435110,10090,10090,10090,10090,9
|
|
20240510,110500,451344300,10090,10060,10090,10060,1116
|
|
20240510,110400,440102800,10060,10060,10060,10060,4
|
|
20240510,110300,440062560,10060,10060,10060,10060,0
|
|
20240510,110200,440062560,10060,10060,10060,10060,1
|
|
20240510,110100,440052500,10060,10060,10060,10060,20
|
|
20240510,110000,439851300,10060,10060,10060,10060,0
|
|
20240510,105900,439851300,10060,10060,10060,10060,0
|
|
20240510,105800,439851300,10060,10060,10060,10060,0
|
|
20240510,105700,439851300,10060,10060,10060,10060,0
|
|
20240510,105600,439851300,10060,10060,10060,10060,6
|
|
20240510,105500,439790940,10060,10050,10060,10050,7
|
|
20240510,105400,439720560,10050,10050,10050,10050,1
|
|
20240510,105300,439710510,10060,10060,10060,10050,25
|
|
20240510,105200,439459030,10050,10050,10050,10050,0
|
|
20240510,105100,439459030,10050,10050,10050,10050,20
|
|
20240510,105000,439258030,10050,10050,10050,10050,0
|
|
20240510,104900,439258030,10050,10050,10050,10050,1
|
|
20240510,104800,439247980,10050,10050,10050,10050,30
|
|
20240510,104700,438946480,10050,10050,10050,10050,1
|
|
20240510,104600,438936430,10050,10050,10050,10050,0
|
|
20240510,104500,438936430,10050,10050,10050,10050,0
|
|
20240510,104400,438936430,10050,10050,10050,10050,10
|
|
20240510,104300,438835930,10060,10060,10060,10060,0
|
|
20240510,104200,438835930,10060,10060,10060,10060,0
|
|
20240510,104100,438835930,10060,10050,10060,10050,9
|
|
20240510,104000,438745440,10050,10050,10050,10050,1
|
|
20240510,103900,438735390,10050,10050,10050,10050,0
|
|
20240510,103800,438735390,10050,10050,10050,10050,4
|
|
20240510,103700,438695190,10040,10040,10040,10040,0
|
|
20240510,103600,438695190,10040,10040,10040,10040,139
|
|
20240510,103500,437299630,10040,10040,10040,10040,278
|
|
20240510,103400,434508510,10040,10080,10080,10040,3010
|
|
20240510,103300,404260630,10080,10080,10080,10080,0
|
|
20240510,103200,404260630,10080,10080,10080,10080,0
|
|
20240510,103100,404260630,10080,10080,10080,10080,1
|
|
20240510,103000,404250550,10060,10060,10060,10060,0
|
|
20240510,102900,404250550,10060,10060,10060,10060,385
|
|
20240510,102800,400377450,10060,10060,10060,10060,163
|
|
20240510,102700,398737670,10060,10060,10060,10060,0
|
|
20240510,102600,398737670,10060,10070,10070,10060,207
|
|
20240510,102500,396654610,10080,10080,10080,10080,448
|
|
20240510,102400,392138770,10090,10090,10090,10090,1
|
|
20240510,102300,392128680,10080,10080,10080,10080,0
|
|
20240510,102200,392128680,10080,10080,10080,10080,10
|
|
20240510,102100,392027880,10080,10090,10090,10080,67
|
|
20240510,102000,391351860,10090,10090,10090,10090,5
|
|
20240510,101900,391301410,10100,10090,10100,10090,6
|
|
20240510,101800,391240860,10100,10100,10100,10100,30
|
|
20240510,101700,390937860,10100,10090,10100,10090,53
|
|
20240510,101600,390403060,10090,10090,10090,10090,2
|
|
20240510,101500,390382880,10090,10090,10090,10090,65
|
|
20240510,101400,389727030,10090,10090,10090,10090,0
|
|
20240510,101300,389727030,10090,10090,10090,10090,0
|
|
20240510,101200,389727030,10090,10090,10090,10090,0
|
|
20240510,101100,389727030,10090,10090,10090,10090,0
|
|
20240510,101000,389727030,10090,10090,10090,10090,1
|
|
20240510,100900,389716940,10100,10100,10100,10100,1
|
|
20240510,100800,389706840,10100,10100,10100,10100,200
|
|
20240510,100700,387686840,10110,10120,10120,10110,264
|
|
20240510,100600,385017790,10120,10120,10120,10120,5
|
|
20240510,100500,384967190,10120,10120,10120,10120,0
|
|
20240510,100400,384967190,10120,10120,10120,10120,0
|
|
20240510,100300,384967190,10120,10120,10120,10120,3
|
|
20240510,100200,384936830,10110,10110,10110,10110,0
|
|
20240510,100100,384936830,10110,10110,10110,10110,0
|
|
20240510,100000,384936830,10110,10110,10110,10110,60
|
|
20240510,095900,384330230,10110,10120,10120,10110,110
|
|
20240510,095800,383217630,10120,10110,10120,10110,13
|
|
20240510,095700,383086080,10110,10110,10110,10110,0
|
|
20240510,095600,383086080,10110,10110,10110,10110,1
|
|
20240510,095500,383075970,10120,10120,10120,10120,0
|
|
20240510,095400,383075970,10120,10120,10120,10120,1
|
|
20240510,095300,383065850,10120,10120,10120,10120,1
|
|
20240510,095200,383055730,10110,10110,10110,10110,4
|
|
20240510,095100,383015290,10110,10110,10110,10110,0
|
|
20240510,095000,383015290,10110,10110,10110,10110,216
|
|
20240510,094900,380831530,10110,10110,10110,10110,589
|
|
20240510,094800,374876740,10110,10110,10110,10110,200
|
|
20240510,094700,372854740,10110,10110,10110,10110,101
|
|
20240510,094600,371833630,10120,10120,10120,10120,0
|
|
20240510,094500,371833630,10120,10120,10120,10120,0
|
|
20240510,094400,371833630,10120,10120,10120,10120,2
|
|
20240510,094300,371813390,10120,10120,10120,10120,109
|
|
20240510,094200,370710310,10130,10140,10140,10130,104
|
|
20240510,094100,369656780,10150,10140,10150,10140,97
|
|
20240510,094000,368673180,10150,10150,10150,10150,2
|
|
20240510,093900,368652880,10140,10140,10140,10140,50
|
|
20240510,093800,368145880,10140,10140,10140,10140,157
|
|
20240510,093700,366553900,10140,10160,10160,10140,3808
|
|
20240510,093600,327894040,10160,10170,10170,10160,66
|
|
20240510,093500,327223330,10160,10160,10160,10150,2126
|
|
20240510,093400,305623220,10150,10150,10150,10150,1
|
|
20240510,093300,305613070,10160,10150,10160,10140,3012
|
|
20240510,093200,275041280,10140,10140,10140,10140,42
|
|
20240510,093100,274615400,10140,10140,10140,10140,1302
|
|
20240510,093000,261413120,10140,10140,10140,10140,235
|
|
20240510,092900,259030220,10140,10150,10150,10140,1069
|
|
20240510,092800,248181290,10150,10150,10150,10150,1600
|
|
20240510,092700,231941290,10140,10160,10160,10140,633
|
|
20240510,092600,225519900,10140,10150,10160,10140,2520
|
|
20240510,092500,199945350,10150,10150,10160,10150,1170
|
|
20240510,092400,188069840,10160,10160,10160,10150,1058
|
|
20240510,092300,177327750,10160,10160,10160,10150,232
|
|
20240510,092200,174972130,10160,10160,10160,10160,20
|
|
20240510,092100,174768930,10160,10140,10160,10140,1328
|
|
20240510,092000,161292430,10140,10140,10140,10130,10
|
|
20240510,091900,161191060,10140,10140,10140,10140,0
|
|
20240510,091800,161191060,10140,10130,10140,10130,1536
|
|
20240510,091700,145630380,10130,10110,10130,10110,254
|
|
20240510,091600,143061890,10110,10140,10140,10110,310
|
|
20240510,091500,139926630,10110,10110,10110,10110,14
|
|
20240510,091400,139785090,10110,10120,10120,10110,959
|
|
20240510,091300,130085900,10120,10160,10160,10120,573
|
|
20240510,091200,124274740,10160,10100,10160,10100,6829
|
|
20240510,091100,55044350,10100,10090,10100,10090,597
|
|
20240510,091000,49015070,10090,10090,10090,10090,1
|
|
20240510,090900,49004980,10090,10080,10090,10080,90
|
|
20240510,090800,48096890,10080,10080,10080,10080,0
|
|
20240510,090700,48096890,10080,10080,10080,10080,64
|
|
20240510,090600,47451770,10080,10080,10080,10070,517
|
|
20240510,090500,42241410,10070,10080,10080,10070,149
|
|
20240510,090400,40739980,10090,10100,10100,10090,31
|
|
20240510,090300,40426890,10100,10100,10100,10100,1
|
|
20240510,090200,40416790,10070,10060,10070,10060,504
|
|
20240510,090100,35342200,10060,10130,10130,10050,2523
|
|
20240510,090000,9961920,10130,10130,10130,10100,984
|