649 lines
32 KiB
CSV
649 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,194600,81233640,11220,11220,11220,11220,122
|
|
20240508,194500,81233640,11220,11220,11220,11220,0
|
|
20240508,194400,81233640,11220,11220,11220,11220,0
|
|
20240508,194300,81233640,11220,11220,11220,11220,0
|
|
20240508,194200,81233640,11220,11220,11220,11220,0
|
|
20240508,194100,81233640,11220,11220,11220,11220,0
|
|
20240508,194000,81233640,11220,11220,11220,11220,0
|
|
20240508,193900,81233640,11220,11220,11220,11220,0
|
|
20240508,193800,81233640,11220,11220,11220,11220,0
|
|
20240508,193700,81233640,11220,11220,11220,11220,0
|
|
20240508,193600,81233640,11220,11220,11220,11220,0
|
|
20240508,193500,81233640,11220,11220,11220,11220,0
|
|
20240508,193400,81233640,11220,11220,11220,11220,0
|
|
20240508,193300,81233640,11220,11220,11220,11220,0
|
|
20240508,193200,81233640,11220,11220,11220,11220,0
|
|
20240508,193100,81233640,11220,11220,11220,11220,0
|
|
20240508,193000,81233640,11220,11220,11220,11220,0
|
|
20240508,192900,81233640,11220,11220,11220,11220,0
|
|
20240508,192800,81233640,11220,11220,11220,11220,0
|
|
20240508,192700,81233640,11220,11220,11220,11220,0
|
|
20240508,192600,81233640,11220,11220,11220,11220,0
|
|
20240508,192500,81233640,11220,11220,11220,11220,0
|
|
20240508,192400,81233640,11220,11220,11220,11220,0
|
|
20240508,192300,81233640,11220,11220,11220,11220,0
|
|
20240508,192200,81233640,11220,11220,11220,11220,0
|
|
20240508,192100,81233640,11220,11220,11220,11220,0
|
|
20240508,192000,81233640,11220,11220,11220,11220,0
|
|
20240508,191900,81233640,11220,11220,11220,11220,0
|
|
20240508,191800,81233640,11220,11220,11220,11220,0
|
|
20240508,191700,81233640,11220,11220,11220,11220,0
|
|
20240508,191600,81233640,11220,11220,11220,11220,122
|
|
20240508,191500,81233640,11220,11220,11220,11220,0
|
|
20240508,191400,81233640,11220,11220,11220,11220,0
|
|
20240508,191300,81233640,11220,11220,11220,11220,0
|
|
20240508,191200,81233640,11220,11220,11220,11220,0
|
|
20240508,191100,81233640,11220,11220,11220,11220,0
|
|
20240508,191000,81233640,11220,11220,11220,11220,0
|
|
20240508,190900,81233640,11220,11220,11220,11220,0
|
|
20240508,190800,81233640,11220,11220,11220,11220,0
|
|
20240508,190700,81233640,11220,11220,11220,11220,0
|
|
20240508,190600,81233640,11220,11220,11220,11220,0
|
|
20240508,190500,81233640,11220,11220,11220,11220,0
|
|
20240508,190400,81233640,11220,11220,11220,11220,0
|
|
20240508,190300,81233640,11220,11220,11220,11220,0
|
|
20240508,190200,81233640,11220,11220,11220,11220,0
|
|
20240508,190100,81233640,11220,11220,11220,11220,0
|
|
20240508,190000,81233640,11220,11220,11220,11220,0
|
|
20240508,185900,81233640,11220,11220,11220,11220,0
|
|
20240508,185800,81233640,11220,11220,11220,11220,0
|
|
20240508,185700,81233640,11220,11220,11220,11220,0
|
|
20240508,185600,81233640,11220,11220,11220,11220,0
|
|
20240508,185500,81233640,11220,11220,11220,11220,0
|
|
20240508,185400,81233640,11220,11220,11220,11220,0
|
|
20240508,185300,81233640,11220,11220,11220,11220,0
|
|
20240508,185200,81233640,11220,11220,11220,11220,0
|
|
20240508,185100,81233640,11220,11220,11220,11220,0
|
|
20240508,185000,81233640,11220,11220,11220,11220,0
|
|
20240508,184900,81233640,11220,11220,11220,11220,0
|
|
20240508,184800,81233640,11220,11220,11220,11220,0
|
|
20240508,184700,81233640,11220,11220,11220,11220,0
|
|
20240508,184600,81233640,11220,11220,11220,11220,122
|
|
20240508,184500,81233640,11220,11220,11220,11220,0
|
|
20240508,184400,81233640,11220,11220,11220,11220,0
|
|
20240508,184300,81233640,11220,11220,11220,11220,0
|
|
20240508,184200,81233640,11220,11220,11220,11220,0
|
|
20240508,184100,81233640,11220,11220,11220,11220,0
|
|
20240508,184000,81233640,11220,11220,11220,11220,0
|
|
20240508,183900,81233640,11220,11220,11220,11220,0
|
|
20240508,183800,81233640,11220,11220,11220,11220,0
|
|
20240508,183700,81233640,11220,11220,11220,11220,0
|
|
20240508,183600,81233640,11220,11220,11220,11220,0
|
|
20240508,183500,81233640,11220,11220,11220,11220,0
|
|
20240508,183400,81233640,11220,11220,11220,11220,0
|
|
20240508,183300,81233640,11220,11220,11220,11220,0
|
|
20240508,183200,81233640,11220,11220,11220,11220,0
|
|
20240508,183100,81233640,11220,11220,11220,11220,0
|
|
20240508,183000,81233640,11220,11220,11220,11220,0
|
|
20240508,182900,81233640,11220,11220,11220,11220,0
|
|
20240508,182800,81233640,11220,11220,11220,11220,0
|
|
20240508,182700,81233640,11220,11220,11220,11220,0
|
|
20240508,182600,81233640,11220,11220,11220,11220,0
|
|
20240508,182500,81233640,11220,11220,11220,11220,0
|
|
20240508,182400,81233640,11220,11220,11220,11220,0
|
|
20240508,182300,81233640,11220,11220,11220,11220,0
|
|
20240508,182200,81233640,11220,11220,11220,11220,0
|
|
20240508,182100,81233640,11220,11220,11220,11220,0
|
|
20240508,182000,81233640,11220,11220,11220,11220,0
|
|
20240508,181900,81233640,11220,11220,11220,11220,0
|
|
20240508,181800,81233640,11220,11220,11220,11220,0
|
|
20240508,181700,81233640,11220,11220,11220,11220,0
|
|
20240508,181600,81233640,11220,11220,11220,11220,122
|
|
20240508,181500,81233640,11220,11220,11220,11220,0
|
|
20240508,181400,81233640,11220,11220,11220,11220,0
|
|
20240508,181300,81233640,11220,11220,11220,11220,0
|
|
20240508,181200,81233640,11220,11220,11220,11220,0
|
|
20240508,181100,81233640,11220,11220,11220,11220,0
|
|
20240508,181000,81233640,11220,11220,11220,11220,0
|
|
20240508,180900,81233640,11220,11220,11220,11220,0
|
|
20240508,180800,81233640,11220,11220,11220,11220,0
|
|
20240508,180700,81233640,11220,11220,11220,11220,0
|
|
20240508,180600,81233640,11220,11220,11220,11220,0
|
|
20240508,180500,81233640,11220,11220,11220,11220,0
|
|
20240508,180400,81233640,11220,11220,11220,11220,0
|
|
20240508,180300,81233640,11220,11220,11220,11220,0
|
|
20240508,180200,81233640,11220,11220,11220,11220,0
|
|
20240508,180100,81233640,11220,11220,11220,11220,0
|
|
20240508,180000,81233640,11220,11220,11220,11220,0
|
|
20240508,175900,81233640,11220,11220,11220,11220,0
|
|
20240508,175800,81233640,11220,11220,11220,11220,0
|
|
20240508,175700,81233640,11220,11220,11220,11220,0
|
|
20240508,175600,81233640,11220,11220,11220,11220,0
|
|
20240508,175500,81233640,11220,11220,11220,11220,0
|
|
20240508,175400,81233640,11220,11220,11220,11220,0
|
|
20240508,175300,81233640,11220,11220,11220,11220,0
|
|
20240508,175200,81233640,11220,11220,11220,11220,0
|
|
20240508,175100,81233640,11220,11220,11220,11220,0
|
|
20240508,175000,81233640,11220,11220,11220,11220,0
|
|
20240508,174900,81233640,11220,11220,11220,11220,0
|
|
20240508,174800,81233640,11220,11220,11220,11220,0
|
|
20240508,174700,81233640,11220,11220,11220,11220,0
|
|
20240508,174600,81233640,11220,11220,11220,11220,122
|
|
20240508,174500,81233640,11220,11220,11220,11220,0
|
|
20240508,174400,81233640,11220,11220,11220,11220,0
|
|
20240508,174300,81233640,11220,11220,11220,11220,0
|
|
20240508,174200,81233640,11220,11220,11220,11220,0
|
|
20240508,174100,81233640,11220,11220,11220,11220,0
|
|
20240508,174000,81233640,11220,11220,11220,11220,0
|
|
20240508,173900,81233640,11220,11220,11220,11220,0
|
|
20240508,173800,81233640,11220,11220,11220,11220,0
|
|
20240508,173700,81233640,11220,11220,11220,11220,0
|
|
20240508,173600,81233640,11220,11220,11220,11220,0
|
|
20240508,173500,81233640,11220,11220,11220,11220,0
|
|
20240508,173400,81233640,11220,11220,11220,11220,0
|
|
20240508,173300,81233640,11220,11220,11220,11220,0
|
|
20240508,173200,81233640,11220,11220,11220,11220,0
|
|
20240508,173100,81233640,11220,11220,11220,11220,0
|
|
20240508,173000,81233640,11220,11220,11220,11220,0
|
|
20240508,172900,81233640,11220,11220,11220,11220,0
|
|
20240508,172800,81233640,11220,11220,11220,11220,0
|
|
20240508,172700,81233640,11220,11220,11220,11220,0
|
|
20240508,172600,81233640,11220,11220,11220,11220,0
|
|
20240508,172500,81233640,11220,11220,11220,11220,0
|
|
20240508,172400,81233640,11220,11220,11220,11220,0
|
|
20240508,172300,81233640,11220,11220,11220,11220,0
|
|
20240508,172200,81233640,11220,11220,11220,11220,0
|
|
20240508,172100,81233640,11220,11220,11220,11220,0
|
|
20240508,172000,81233640,11220,11220,11220,11220,0
|
|
20240508,171900,81233640,11220,11220,11220,11220,0
|
|
20240508,171800,81233640,11220,11220,11220,11220,0
|
|
20240508,171700,81233640,11220,11220,11220,11220,0
|
|
20240508,171600,81233640,11220,11220,11220,11220,122
|
|
20240508,171500,81233640,11220,11220,11220,11220,0
|
|
20240508,171400,81233640,11220,11220,11220,11220,0
|
|
20240508,171300,81233640,11220,11220,11220,11220,0
|
|
20240508,171200,81233640,11220,11220,11220,11220,0
|
|
20240508,171100,81233640,11220,11220,11220,11220,0
|
|
20240508,171000,81233640,11220,11220,11220,11220,0
|
|
20240508,170900,81233640,11220,11220,11220,11220,0
|
|
20240508,170800,81233640,11220,11220,11220,11220,0
|
|
20240508,170700,81233640,11220,11220,11220,11220,0
|
|
20240508,170600,81233640,11220,11220,11220,11220,0
|
|
20240508,170500,81233640,11220,11220,11220,11220,0
|
|
20240508,170400,81233640,11220,11220,11220,11220,0
|
|
20240508,170300,81233640,11220,11220,11220,11220,0
|
|
20240508,170200,81233640,11220,11220,11220,11220,0
|
|
20240508,170100,81233640,11220,11220,11220,11220,0
|
|
20240508,170000,81233640,11220,11220,11220,11220,0
|
|
20240508,165900,81233640,11220,11220,11220,11220,0
|
|
20240508,165800,81233640,11220,11220,11220,11220,0
|
|
20240508,165700,81233640,11220,11220,11220,11220,0
|
|
20240508,165600,81233640,11220,11220,11220,11220,0
|
|
20240508,165500,81233640,11220,11220,11220,11220,0
|
|
20240508,165400,81233640,11220,11220,11220,11220,0
|
|
20240508,165300,81233640,11220,11220,11220,11220,0
|
|
20240508,165200,81233640,11220,11220,11220,11220,0
|
|
20240508,165100,81233640,11220,11220,11220,11220,0
|
|
20240508,165000,81233640,11220,11220,11220,11220,0
|
|
20240508,164900,81233640,11220,11220,11220,11220,0
|
|
20240508,164800,81233640,11220,11220,11220,11220,0
|
|
20240508,164700,81233640,11220,11220,11220,11220,0
|
|
20240508,164600,81233640,11220,11220,11220,11220,122
|
|
20240508,164500,81233640,11220,11220,11220,11220,0
|
|
20240508,164400,81233640,11220,11220,11220,11220,0
|
|
20240508,164300,81233640,11220,11220,11220,11220,0
|
|
20240508,164200,81233640,11220,11220,11220,11220,0
|
|
20240508,164100,81233640,11220,11220,11220,11220,0
|
|
20240508,164000,81233640,11220,11220,11220,11220,0
|
|
20240508,163900,81233640,11220,11220,11220,11220,0
|
|
20240508,163800,81233640,11220,11220,11220,11220,0
|
|
20240508,163700,81233640,11220,11220,11220,11220,0
|
|
20240508,163600,81233640,11220,11220,11220,11220,0
|
|
20240508,163500,81233640,11220,11220,11220,11220,0
|
|
20240508,163400,81233640,11220,11220,11220,11220,0
|
|
20240508,163300,81233640,11220,11220,11220,11220,0
|
|
20240508,163200,81233640,11220,11220,11220,11220,0
|
|
20240508,163100,81233640,11220,11220,11220,11220,0
|
|
20240508,163000,81233640,11220,11220,11220,11220,0
|
|
20240508,162900,81233640,11220,11220,11220,11220,0
|
|
20240508,162800,81233640,11220,11220,11220,11220,0
|
|
20240508,162700,81233640,11220,11220,11220,11220,0
|
|
20240508,162600,81233640,11220,11220,11220,11220,0
|
|
20240508,162500,81233640,11220,11220,11220,11220,0
|
|
20240508,162400,81233640,11220,11220,11220,11220,0
|
|
20240508,162300,81233640,11220,11220,11220,11220,0
|
|
20240508,162200,81233640,11220,11220,11220,11220,0
|
|
20240508,162100,81233640,11220,11220,11220,11220,0
|
|
20240508,162000,81233640,11220,11220,11220,11220,0
|
|
20240508,161900,81233640,11220,11220,11220,11220,0
|
|
20240508,161800,81233640,11220,11220,11220,11220,0
|
|
20240508,161700,81233640,11220,11220,11220,11220,0
|
|
20240508,161600,81233640,11220,11220,11220,11220,122
|
|
20240508,161500,81233640,11220,11220,11220,11220,0
|
|
20240508,161400,81233640,11220,11220,11220,11220,0
|
|
20240508,161300,81233640,11220,11220,11220,11220,0
|
|
20240508,161200,81233640,11220,11220,11220,11220,0
|
|
20240508,161100,81233640,11220,11220,11220,11220,0
|
|
20240508,161000,81233640,11220,11220,11220,11220,0
|
|
20240508,160900,81233640,11220,11220,11220,11220,0
|
|
20240508,160800,81233640,11220,11220,11220,11220,0
|
|
20240508,160700,81233640,11220,11220,11220,11220,0
|
|
20240508,160600,81233640,11220,11220,11220,11220,0
|
|
20240508,160500,81233640,11220,11220,11220,11220,0
|
|
20240508,160400,81233640,11220,11220,11220,11220,0
|
|
20240508,160300,81233640,11220,11220,11220,11220,0
|
|
20240508,160200,81233640,11220,11220,11220,11220,0
|
|
20240508,160100,81233640,11220,11220,11220,11220,0
|
|
20240508,160000,81233640,11220,11220,11220,11220,0
|
|
20240508,155900,81233640,11220,11220,11220,11220,0
|
|
20240508,155800,81233640,11220,11220,11220,11220,0
|
|
20240508,155700,81233640,11220,11220,11220,11220,0
|
|
20240508,155600,81233640,11220,11220,11220,11220,0
|
|
20240508,155500,81233640,11220,11220,11220,11220,0
|
|
20240508,155400,81233640,11220,11220,11220,11220,0
|
|
20240508,155300,81233640,11220,11220,11220,11220,0
|
|
20240508,155200,81233640,11220,11220,11220,11220,0
|
|
20240508,155100,81233640,11220,11220,11220,11220,0
|
|
20240508,155000,81233640,11220,11220,11220,11220,0
|
|
20240508,154900,81233640,11220,11220,11220,11220,0
|
|
20240508,154800,81233640,11220,11220,11220,11220,0
|
|
20240508,154700,81233640,11220,11220,11220,11220,0
|
|
20240508,154600,81233640,11220,11220,11220,11220,122
|
|
20240508,154500,81233640,11220,11220,11220,11220,0
|
|
20240508,154400,81233640,11220,11220,11220,11220,0
|
|
20240508,154300,81233640,11220,11220,11220,11220,0
|
|
20240508,154200,81233640,11220,11220,11220,11220,0
|
|
20240508,154100,81233640,11220,11220,11220,11220,0
|
|
20240508,154000,81233640,11220,11220,11220,11220,0
|
|
20240508,153900,81233640,11220,11220,11220,11220,0
|
|
20240508,153800,81233640,11220,11220,11220,11220,0
|
|
20240508,153700,81233640,11220,11220,11220,11220,0
|
|
20240508,153600,81233640,11220,11220,11220,11220,0
|
|
20240508,153500,81233640,11220,11220,11220,11220,0
|
|
20240508,153400,81233640,11220,11220,11220,11220,0
|
|
20240508,153300,81233640,11220,11220,11220,11220,0
|
|
20240508,153200,81233640,11220,11220,11220,11220,0
|
|
20240508,153100,81233640,11220,11220,11220,11220,0
|
|
20240508,153000,81233640,11220,11220,11220,11220,122
|
|
20240508,152900,79864800,11200,11200,11200,11200,0
|
|
20240508,152800,79864800,11200,11200,11200,11200,0
|
|
20240508,152700,79864800,11200,11200,11200,11200,0
|
|
20240508,152600,79864800,11200,11200,11200,11200,0
|
|
20240508,152500,79864800,11200,11200,11200,11200,0
|
|
20240508,152400,79864800,11200,11200,11200,11200,0
|
|
20240508,152300,79864800,11200,11200,11200,11200,0
|
|
20240508,152200,79864800,11200,11200,11200,11200,0
|
|
20240508,152100,79864800,11200,11200,11200,11200,0
|
|
20240508,152000,79864800,11200,11200,11200,11200,0
|
|
20240508,151900,79864800,11200,11200,11200,11200,53
|
|
20240508,151800,79271200,11190,11190,11190,11190,0
|
|
20240508,151700,79271200,11190,11190,11190,11190,0
|
|
20240508,151600,79271200,11190,11190,11190,11190,1
|
|
20240508,151500,79260010,11220,11220,11220,11220,40
|
|
20240508,151400,78811210,11210,11210,11210,11210,0
|
|
20240508,151300,78811210,11210,11210,11210,11210,0
|
|
20240508,151200,78811210,11210,11210,11210,11210,52
|
|
20240508,151100,78228290,11180,11180,11180,11180,0
|
|
20240508,151000,78228290,11180,11180,11180,11180,1
|
|
20240508,150900,78217110,11180,11200,11200,11180,200
|
|
20240508,150800,75980730,11210,11210,11210,11210,0
|
|
20240508,150700,75980730,11210,11210,11210,11210,38
|
|
20240508,150600,75554750,11220,11220,11220,11220,0
|
|
20240508,150500,75554750,11220,11220,11220,11220,0
|
|
20240508,150400,75554750,11220,11220,11220,11220,0
|
|
20240508,150300,75554750,11220,11220,11220,11220,0
|
|
20240508,150200,75554750,11220,11220,11220,11220,0
|
|
20240508,150100,75554750,11220,11190,11220,11190,180
|
|
20240508,150000,73540490,11200,11220,11220,11200,15
|
|
20240508,145900,73372470,11200,11210,11210,11200,13
|
|
20240508,145800,73226750,11210,11210,11210,11210,0
|
|
20240508,145700,73226750,11210,11210,11210,11210,18
|
|
20240508,145600,73024970,11190,11190,11190,11190,0
|
|
20240508,145500,73024970,11190,11190,11190,11190,0
|
|
20240508,145400,73024970,11190,11190,11190,11190,0
|
|
20240508,145300,73024970,11190,11190,11190,11190,0
|
|
20240508,145200,73024970,11190,11190,11190,11190,0
|
|
20240508,145100,73024970,11190,11190,11190,11190,0
|
|
20240508,145000,73024970,11190,11190,11190,11190,27
|
|
20240508,144900,72722840,11190,11190,11190,11190,0
|
|
20240508,144800,72722840,11190,11190,11190,11190,0
|
|
20240508,144700,72722840,11190,11190,11190,11190,1
|
|
20240508,144600,72711650,11190,11190,11190,11190,17
|
|
20240508,144500,72521420,11190,11190,11190,11190,0
|
|
20240508,144400,72521420,11190,11190,11190,11190,0
|
|
20240508,144300,72521420,11190,11190,11190,11190,0
|
|
20240508,144200,72521420,11190,11190,11190,11190,0
|
|
20240508,144100,72521420,11190,11190,11190,11190,0
|
|
20240508,144000,72521420,11190,11190,11190,11190,0
|
|
20240508,143900,72521420,11190,11190,11190,11190,0
|
|
20240508,143800,72521420,11190,11190,11190,11190,0
|
|
20240508,143700,72521420,11190,11200,11200,11190,308
|
|
20240508,143600,69071990,11220,11220,11220,11220,17
|
|
20240508,143500,68881250,11220,11220,11220,11220,52
|
|
20240508,143400,68297810,11220,11220,11220,11220,0
|
|
20240508,143300,68297810,11220,11220,11220,11220,1
|
|
20240508,143200,68286590,11220,11220,11220,11220,0
|
|
20240508,143100,68286590,11220,11220,11220,11220,0
|
|
20240508,143000,68286590,11220,11220,11220,11220,0
|
|
20240508,142900,68286590,11220,11220,11220,11220,0
|
|
20240508,142800,68286590,11220,11220,11220,11220,0
|
|
20240508,142700,68286590,11220,11220,11220,11220,0
|
|
20240508,142600,68286590,11220,11220,11220,11220,0
|
|
20240508,142500,68286590,11220,11220,11220,11220,0
|
|
20240508,142400,68286590,11220,11220,11220,11220,0
|
|
20240508,142300,68286590,11220,11220,11220,11220,0
|
|
20240508,142200,68286590,11220,11220,11220,11220,18
|
|
20240508,142100,68084630,11200,11200,11200,11200,0
|
|
20240508,142000,68084630,11200,11200,11200,11200,0
|
|
20240508,141900,68084630,11200,11200,11200,11200,0
|
|
20240508,141800,68084630,11200,11200,11200,11200,0
|
|
20240508,141700,68084630,11200,11200,11200,11200,0
|
|
20240508,141600,68084630,11200,11200,11200,11200,0
|
|
20240508,141500,68084630,11200,11200,11200,11200,50
|
|
20240508,141400,67524630,11200,11200,11200,11200,0
|
|
20240508,141300,67524630,11200,11200,11200,11200,0
|
|
20240508,141200,67524630,11200,11200,11200,11200,0
|
|
20240508,141100,67524630,11200,11200,11200,11200,1
|
|
20240508,141000,67513430,11220,11220,11220,11220,0
|
|
20240508,140900,67513430,11220,11220,11220,11220,0
|
|
20240508,140800,67513430,11220,11220,11220,11220,0
|
|
20240508,140700,67513430,11220,11220,11220,11220,0
|
|
20240508,140600,67513430,11220,11220,11220,11220,1
|
|
20240508,140500,67502210,11230,11230,11230,11230,0
|
|
20240508,140400,67502210,11230,11230,11230,11230,0
|
|
20240508,140300,67502210,11230,11210,11230,11210,3000
|
|
20240508,140200,33820470,11200,11200,11200,11200,0
|
|
20240508,140100,33820470,11200,11200,11200,11200,0
|
|
20240508,140000,33820470,11200,11200,11200,11200,0
|
|
20240508,135900,33820470,11200,11200,11200,11200,0
|
|
20240508,135800,33820470,11200,11200,11200,11200,0
|
|
20240508,135700,33820470,11200,11200,11200,11200,0
|
|
20240508,135600,33820470,11200,11200,11200,11200,0
|
|
20240508,135500,33820470,11200,11200,11200,11200,61
|
|
20240508,135400,33137270,11200,11200,11200,11200,33
|
|
20240508,135300,32767670,11200,11200,11200,11200,0
|
|
20240508,135200,32767670,11200,11200,11200,11200,0
|
|
20240508,135100,32767670,11200,11200,11200,11200,0
|
|
20240508,135000,32767670,11200,11200,11200,11200,0
|
|
20240508,134900,32767670,11200,11200,11200,11200,3
|
|
20240508,134800,32734070,11210,11210,11210,11210,0
|
|
20240508,134700,32734070,11210,11210,11210,11210,0
|
|
20240508,134600,32734070,11210,11210,11210,11210,0
|
|
20240508,134500,32734070,11210,11210,11210,11210,0
|
|
20240508,134400,32734070,11210,11210,11210,11210,1
|
|
20240508,134300,32722860,11210,11200,11210,11200,5
|
|
20240508,134200,32666830,11200,11200,11200,11200,302
|
|
20240508,134100,29284430,11210,11210,11210,11210,0
|
|
20240508,134000,29284430,11210,11210,11210,11210,0
|
|
20240508,133900,29284430,11210,11210,11210,11210,0
|
|
20240508,133800,29284430,11210,11210,11210,11210,0
|
|
20240508,133700,29284430,11210,11210,11210,11210,0
|
|
20240508,133600,29284430,11210,11210,11210,11210,0
|
|
20240508,133500,29284430,11210,11210,11210,11210,0
|
|
20240508,133400,29284430,11210,11210,11210,11210,0
|
|
20240508,133300,29284430,11210,11210,11210,11210,23
|
|
20240508,133200,29026600,11200,11200,11200,11200,0
|
|
20240508,133100,29026600,11200,11200,11200,11200,0
|
|
20240508,133000,29026600,11200,11200,11200,11200,0
|
|
20240508,132900,29026600,11200,11200,11200,11200,0
|
|
20240508,132800,29026600,11200,11200,11200,11200,2
|
|
20240508,132700,29004200,11200,11200,11200,11200,0
|
|
20240508,132600,29004200,11200,11200,11200,11200,0
|
|
20240508,132500,29004200,11200,11200,11200,11200,0
|
|
20240508,132400,29004200,11200,11200,11200,11200,0
|
|
20240508,132300,29004200,11200,11200,11200,11200,0
|
|
20240508,132200,29004200,11200,11200,11200,11200,0
|
|
20240508,132100,29004200,11200,11200,11200,11200,0
|
|
20240508,132000,29004200,11200,11200,11200,11200,0
|
|
20240508,131900,29004200,11200,11200,11200,11200,0
|
|
20240508,131800,29004200,11200,11200,11200,11200,3
|
|
20240508,131700,28970600,11210,11210,11210,11210,10
|
|
20240508,131600,28858500,11210,11210,11210,11210,2
|
|
20240508,131500,28836080,11200,11200,11200,11200,0
|
|
20240508,131400,28836080,11200,11200,11200,11200,0
|
|
20240508,131300,28836080,11200,11200,11200,11200,0
|
|
20240508,131200,28836080,11200,11200,11200,11200,44
|
|
20240508,131100,28343280,11210,11210,11210,11210,0
|
|
20240508,131000,28343280,11210,11210,11210,11210,0
|
|
20240508,130900,28343280,11210,11210,11210,11210,0
|
|
20240508,130800,28343280,11210,11210,11210,11210,0
|
|
20240508,130700,28343280,11210,11210,11210,11210,0
|
|
20240508,130600,28343280,11210,11210,11210,11210,0
|
|
20240508,130500,28343280,11210,11210,11210,11210,0
|
|
20240508,130400,28343280,11210,11210,11210,11210,0
|
|
20240508,130300,28343280,11210,11210,11210,11210,0
|
|
20240508,130200,28343280,11210,11210,11210,11210,0
|
|
20240508,130100,28343280,11210,11210,11210,11210,0
|
|
20240508,130000,28343280,11210,11210,11210,11210,0
|
|
20240508,125900,28343280,11210,11210,11210,11210,0
|
|
20240508,125800,28343280,11210,11210,11210,11210,0
|
|
20240508,125700,28343280,11210,11210,11210,11210,0
|
|
20240508,125600,28343280,11210,11210,11210,11210,0
|
|
20240508,125500,28343280,11210,11210,11210,11210,0
|
|
20240508,125400,28343280,11210,11210,11210,11210,0
|
|
20240508,125300,28343280,11210,11210,11210,11210,0
|
|
20240508,125200,28343280,11210,11210,11210,11210,0
|
|
20240508,125100,28343280,11210,11210,11210,11210,66
|
|
20240508,125000,27603420,11210,11210,11210,11210,0
|
|
20240508,124900,27603420,11210,11210,11210,11210,0
|
|
20240508,124800,27603420,11210,11210,11210,11210,0
|
|
20240508,124700,27603420,11210,11210,11210,11210,0
|
|
20240508,124600,27603420,11210,11210,11210,11210,0
|
|
20240508,124500,27603420,11210,11210,11210,11210,0
|
|
20240508,124400,27603420,11210,11210,11210,11210,3
|
|
20240508,124300,27569790,11210,11210,11210,11210,0
|
|
20240508,124200,27569790,11210,11210,11210,11210,0
|
|
20240508,124100,27569790,11210,11210,11210,11210,0
|
|
20240508,124000,27569790,11210,11210,11210,11210,0
|
|
20240508,123900,27569790,11210,11210,11210,11210,0
|
|
20240508,123800,27569790,11210,11210,11210,11210,0
|
|
20240508,123700,27569790,11210,11210,11210,11210,0
|
|
20240508,123600,27569790,11210,11210,11210,11210,0
|
|
20240508,123500,27569790,11210,11210,11210,11210,0
|
|
20240508,123400,27569790,11210,11210,11210,11210,0
|
|
20240508,123300,27569790,11210,11210,11210,11210,1
|
|
20240508,123200,27558580,11200,11200,11200,11200,0
|
|
20240508,123100,27558580,11200,11200,11200,11200,0
|
|
20240508,123000,27558580,11200,11200,11200,11200,439
|
|
20240508,122900,22641780,11210,11210,11210,11210,0
|
|
20240508,122800,22641780,11210,11210,11210,11210,0
|
|
20240508,122700,22641780,11210,11210,11210,11210,0
|
|
20240508,122600,22641780,11210,11210,11210,11210,6
|
|
20240508,122500,22574520,11210,11210,11210,11210,16
|
|
20240508,122400,22395160,11200,11200,11200,11200,0
|
|
20240508,122300,22395160,11200,11200,11200,11200,0
|
|
20240508,122200,22395160,11200,11200,11200,11200,0
|
|
20240508,122100,22395160,11200,11200,11200,11200,0
|
|
20240508,122000,22395160,11200,11200,11200,11200,0
|
|
20240508,121900,22395160,11200,11200,11200,11200,0
|
|
20240508,121800,22395160,11200,11200,11200,11200,0
|
|
20240508,121700,22395160,11200,11200,11200,11200,0
|
|
20240508,121600,22395160,11200,11200,11200,11200,0
|
|
20240508,121500,22395160,11200,11200,11200,11200,0
|
|
20240508,121400,22395160,11200,11200,11200,11200,0
|
|
20240508,121300,22395160,11200,11200,11200,11200,0
|
|
20240508,121200,22395160,11200,11200,11200,11200,0
|
|
20240508,121100,22395160,11200,11200,11200,11200,0
|
|
20240508,121000,22395160,11200,11200,11200,11200,0
|
|
20240508,120900,22395160,11200,11200,11200,11200,0
|
|
20240508,120800,22395160,11200,11200,11200,11200,0
|
|
20240508,120700,22395160,11200,11200,11200,11200,0
|
|
20240508,120600,22395160,11200,11200,11200,11200,0
|
|
20240508,120500,22395160,11200,11200,11200,11200,0
|
|
20240508,120400,22395160,11200,11200,11200,11200,1
|
|
20240508,120300,22383960,11230,11230,11230,11230,28
|
|
20240508,120200,22069520,11200,11200,11200,11200,0
|
|
20240508,120100,22069520,11200,11200,11200,11200,0
|
|
20240508,120000,22069520,11200,11200,11200,11200,0
|
|
20240508,115900,22069520,11200,11200,11200,11200,3
|
|
20240508,115800,22035920,11230,11230,11230,11230,3
|
|
20240508,115700,22002230,11220,11220,11220,11220,0
|
|
20240508,115600,22002230,11220,11220,11220,11220,0
|
|
20240508,115500,22002230,11220,11220,11220,11220,0
|
|
20240508,115400,22002230,11220,11220,11220,11220,0
|
|
20240508,115300,22002230,11220,11220,11220,11220,0
|
|
20240508,115200,22002230,11220,11220,11220,11220,0
|
|
20240508,115100,22002230,11220,11220,11220,11220,0
|
|
20240508,115000,22002230,11220,11220,11220,11220,0
|
|
20240508,114900,22002230,11220,11220,11220,11220,0
|
|
20240508,114800,22002230,11220,11220,11220,11220,0
|
|
20240508,114700,22002230,11220,11220,11220,11220,0
|
|
20240508,114600,22002230,11220,11220,11220,11220,0
|
|
20240508,114500,22002230,11220,11220,11220,11220,0
|
|
20240508,114400,22002230,11220,11220,11220,11220,1
|
|
20240508,114300,21991010,11220,11220,11220,11220,0
|
|
20240508,114200,21991010,11220,11220,11220,11220,0
|
|
20240508,114100,21991010,11220,11220,11220,11220,3
|
|
20240508,114000,21957350,11230,11230,11230,11230,0
|
|
20240508,113900,21957350,11230,11230,11230,11230,0
|
|
20240508,113800,21957350,11230,11230,11230,11230,1
|
|
20240508,113700,21946120,11220,11220,11220,11220,0
|
|
20240508,113600,21946120,11220,11220,11220,11220,0
|
|
20240508,113500,21946120,11220,11220,11220,11220,0
|
|
20240508,113400,21946120,11220,11220,11220,11220,0
|
|
20240508,113300,21946120,11220,11220,11220,11220,0
|
|
20240508,113200,21946120,11220,11220,11220,11220,0
|
|
20240508,113100,21946120,11220,11220,11220,11220,0
|
|
20240508,113000,21946120,11220,11220,11220,11220,0
|
|
20240508,112900,21946120,11220,11210,11220,11210,4
|
|
20240508,112800,21901250,11220,11220,11220,11220,0
|
|
20240508,112700,21901250,11220,11220,11220,11220,0
|
|
20240508,112600,21901250,11220,11220,11220,11220,0
|
|
20240508,112500,21901250,11220,11220,11220,11220,0
|
|
20240508,112400,21901250,11220,11220,11220,11210,104
|
|
20240508,112300,20735230,11230,11230,11230,11230,0
|
|
20240508,112200,20735230,11230,11230,11230,11230,0
|
|
20240508,112100,20735230,11230,11230,11230,11230,11
|
|
20240508,112000,20611700,11230,11230,11230,11230,16
|
|
20240508,111900,20432020,11220,11220,11220,11220,0
|
|
20240508,111800,20432020,11220,11220,11220,11220,0
|
|
20240508,111700,20432020,11220,11220,11220,11220,0
|
|
20240508,111600,20432020,11220,11220,11220,11220,1
|
|
20240508,111500,20420800,11220,11220,11220,11220,0
|
|
20240508,111400,20420800,11220,11220,11220,11220,0
|
|
20240508,111300,20420800,11220,11220,11220,11220,0
|
|
20240508,111200,20420800,11220,11220,11220,11220,0
|
|
20240508,111100,20420800,11220,11220,11220,11220,0
|
|
20240508,111000,20420800,11220,11220,11220,11220,0
|
|
20240508,110900,20420800,11220,11220,11220,11220,87
|
|
20240508,110800,19444660,11220,11220,11220,11220,0
|
|
20240508,110700,19444660,11220,11220,11220,11220,0
|
|
20240508,110600,19444660,11220,11220,11220,11220,3
|
|
20240508,110500,19411000,11230,11230,11230,11230,0
|
|
20240508,110400,19411000,11230,11220,11230,11220,178
|
|
20240508,110300,17412220,11210,11210,11210,11210,0
|
|
20240508,110200,17412220,11210,11210,11210,11210,0
|
|
20240508,110100,17412220,11210,11210,11210,11210,0
|
|
20240508,110000,17412220,11210,11210,11210,11210,0
|
|
20240508,105900,17412220,11210,11210,11210,11210,0
|
|
20240508,105800,17412220,11210,11210,11210,11210,0
|
|
20240508,105700,17412220,11210,11210,11210,11210,0
|
|
20240508,105600,17412220,11210,11210,11210,11210,0
|
|
20240508,105500,17412220,11210,11210,11210,11210,0
|
|
20240508,105400,17412220,11210,11210,11210,11210,0
|
|
20240508,105300,17412220,11210,11210,11210,11210,0
|
|
20240508,105200,17412220,11210,11210,11210,11210,0
|
|
20240508,105100,17412220,11210,11210,11210,11210,0
|
|
20240508,105000,17412220,11210,11210,11210,11210,0
|
|
20240508,104900,17412220,11210,11210,11210,11210,0
|
|
20240508,104800,17412220,11210,11210,11210,11210,1
|
|
20240508,104700,17401010,11210,11210,11210,11210,0
|
|
20240508,104600,17401010,11210,11210,11210,11210,0
|
|
20240508,104500,17401010,11210,11210,11210,11210,3
|
|
20240508,104400,17367380,11210,11210,11210,11210,0
|
|
20240508,104300,17367380,11210,11210,11210,11210,3
|
|
20240508,104200,17333750,11220,11220,11220,11220,0
|
|
20240508,104100,17333750,11220,11220,11220,11220,0
|
|
20240508,104000,17333750,11220,11220,11220,11220,10
|
|
20240508,103900,17221550,11220,11220,11220,11220,0
|
|
20240508,103800,17221550,11220,11220,11220,11220,0
|
|
20240508,103700,17221550,11220,11220,11220,11220,0
|
|
20240508,103600,17221550,11220,11220,11220,11220,1
|
|
20240508,103500,17210330,11220,11220,11220,11220,10
|
|
20240508,103400,17098130,11220,11220,11220,11220,3
|
|
20240508,103300,17064470,11220,11220,11220,11220,5
|
|
20240508,103200,17008370,11220,11220,11220,11220,0
|
|
20240508,103100,17008370,11220,11220,11220,11220,0
|
|
20240508,103000,17008370,11220,11220,11220,11220,0
|
|
20240508,102900,17008370,11220,11220,11220,11220,0
|
|
20240508,102800,17008370,11220,11220,11220,11220,0
|
|
20240508,102700,17008370,11220,11220,11220,11220,157
|
|
20240508,102600,15246830,11220,11230,11230,11220,34
|
|
20240508,102500,14865300,11230,11230,11230,11230,0
|
|
20240508,102400,14865300,11230,11220,11230,11220,17
|
|
20240508,102300,14674430,11220,11220,11220,11220,1
|
|
20240508,102200,14663210,11220,11220,11220,11220,1
|
|
20240508,102100,14651990,11220,11220,11220,11220,0
|
|
20240508,102000,14651990,11220,11220,11220,11220,0
|
|
20240508,101900,14651990,11220,11220,11220,11220,1
|
|
20240508,101800,14640770,11220,11220,11220,11220,1
|
|
20240508,101700,14629550,11220,11220,11220,11220,0
|
|
20240508,101600,14629550,11220,11220,11220,11220,1
|
|
20240508,101500,14618330,11230,11230,11230,11230,0
|
|
20240508,101400,14618330,11230,11230,11230,11230,0
|
|
20240508,101300,14618330,11230,11230,11230,11230,0
|
|
20240508,101200,14618330,11230,11230,11230,11230,0
|
|
20240508,101100,14618330,11230,11230,11230,11230,0
|
|
20240508,101000,14618330,11230,11230,11230,11230,0
|
|
20240508,100900,14618330,11230,11230,11230,11230,0
|
|
20240508,100800,14618330,11230,11230,11230,11230,0
|
|
20240508,100700,14618330,11230,11220,11230,11220,31
|
|
20240508,100600,14270460,11220,11220,11220,11220,0
|
|
20240508,100500,14270460,11220,11220,11220,11220,1
|
|
20240508,100400,14259240,11220,11220,11220,11220,10
|
|
20240508,100300,14147040,11220,11220,11220,11220,1
|
|
20240508,100200,14135820,11210,11210,11210,11210,0
|
|
20240508,100100,14135820,11210,11210,11210,11210,9
|
|
20240508,100000,14034930,11210,11210,11210,11210,0
|
|
20240508,095900,14034930,11210,11220,11220,11210,25
|
|
20240508,095800,13754530,11210,11210,11210,11210,0
|
|
20240508,095700,13754530,11210,11210,11210,11200,233
|
|
20240508,095600,11142610,11210,11210,11210,11200,102
|
|
20240508,095500,10000160,11210,11210,11210,11210,2
|
|
20240508,095400,9977740,11220,11210,11220,11210,13
|
|
20240508,095300,9831900,11210,11200,11210,11200,41
|
|
20240508,095200,9372690,11200,11200,11200,11200,0
|
|
20240508,095100,9372690,11200,11200,11200,11200,0
|
|
20240508,095000,9372690,11200,11200,11200,11200,0
|
|
20240508,094900,9372690,11200,11200,11200,11200,0
|
|
20240508,094800,9372690,11200,11200,11200,11200,0
|
|
20240508,094700,9372690,11200,11200,11200,11200,0
|
|
20240508,094600,9372690,11200,11200,11200,11200,0
|
|
20240508,094500,9372690,11200,11200,11200,11200,1
|
|
20240508,094400,9361490,11220,11220,11220,11220,0
|
|
20240508,094300,9361490,11220,11210,11220,11210,3
|
|
20240508,094200,9327840,11220,11220,11220,11220,0
|
|
20240508,094100,9327840,11220,11210,11220,11210,61
|
|
20240508,094000,8643690,11210,11210,11210,11210,0
|
|
20240508,093900,8643690,11210,11210,11210,11210,0
|
|
20240508,093800,8643690,11210,11210,11210,11210,0
|
|
20240508,093700,8643690,11210,11210,11210,11210,1
|
|
20240508,093600,8632480,11210,11210,11210,11210,7
|
|
20240508,093500,8554010,11210,11210,11210,11210,0
|
|
20240508,093400,8554010,11210,11210,11210,11210,12
|
|
20240508,093300,8419490,11200,11200,11200,11200,10
|
|
20240508,093200,8307490,11210,11200,11210,11200,16
|
|
20240508,093100,8128140,11210,11210,11210,11210,0
|
|
20240508,093000,8128140,11210,11200,11210,11200,3
|
|
20240508,092900,8094520,11190,11210,11210,11190,5
|
|
20240508,092800,8038510,11190,11190,11190,11190,1
|
|
20240508,092700,8027320,11210,11190,11210,11190,2
|
|
20240508,092600,8004920,11210,11190,11210,11190,15
|
|
20240508,092500,7836790,11210,11210,11210,11210,0
|
|
20240508,092400,7836790,11210,11180,11210,11180,4
|
|
20240508,092300,7792010,11210,11210,11210,11210,2
|
|
20240508,092200,7769590,11180,11180,11180,11180,0
|
|
20240508,092100,7769590,11180,11190,11200,11180,146
|
|
20240508,092000,6135320,11190,11180,11200,11180,83
|
|
20240508,091900,5205960,11180,11180,11180,11180,3
|
|
20240508,091800,5172420,11180,11180,11180,11180,0
|
|
20240508,091700,5172420,11180,11180,11180,11180,7
|
|
20240508,091600,5094160,11180,11180,11180,11180,0
|
|
20240508,091500,5094160,11180,11180,11180,11180,0
|
|
20240508,091400,5094160,11180,11180,11180,11180,0
|
|
20240508,091300,5094160,11180,11180,11180,11180,8
|
|
20240508,091200,5004720,11180,11210,11210,11180,268
|
|
20240508,091100,2008420,11220,11220,11220,11220,0
|
|
20240508,091000,2008420,11220,11220,11220,11220,50
|
|
20240508,090900,1447420,11220,11220,11220,11220,100
|
|
20240508,090800,325420,11210,11220,11220,11210,2
|
|
20240508,090700,302990,11210,11210,11210,11210,0
|
|
20240508,090600,302990,11210,11210,11210,11210,0
|
|
20240508,090500,302990,11210,11210,11210,11210,5
|
|
20240508,090400,246940,11220,11220,11220,11220,10
|
|
20240508,090300,134740,11220,11220,11220,11220,0
|
|
20240508,090200,134740,11220,11220,11220,11220,0
|
|
20240508,090100,134740,11220,11220,11220,11220,2
|
|
20240508,090000,112300,11230,11230,11230,11230,10
|