649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,194600,109542830,11270,11270,11270,11270,30
|
|
20240509,194500,109542830,11270,11270,11270,11270,0
|
|
20240509,194400,109542830,11270,11270,11270,11270,0
|
|
20240509,194300,109542830,11270,11270,11270,11270,0
|
|
20240509,194200,109542830,11270,11270,11270,11270,0
|
|
20240509,194100,109542830,11270,11270,11270,11270,0
|
|
20240509,194000,109542830,11270,11270,11270,11270,0
|
|
20240509,193900,109542830,11270,11270,11270,11270,0
|
|
20240509,193800,109542830,11270,11270,11270,11270,0
|
|
20240509,193700,109542830,11270,11270,11270,11270,0
|
|
20240509,193600,109542830,11270,11270,11270,11270,0
|
|
20240509,193500,109542830,11270,11270,11270,11270,0
|
|
20240509,193400,109542830,11270,11270,11270,11270,0
|
|
20240509,193300,109542830,11270,11270,11270,11270,0
|
|
20240509,193200,109542830,11270,11270,11270,11270,0
|
|
20240509,193100,109542830,11270,11270,11270,11270,0
|
|
20240509,193000,109542830,11270,11270,11270,11270,0
|
|
20240509,192900,109542830,11270,11270,11270,11270,0
|
|
20240509,192800,109542830,11270,11270,11270,11270,0
|
|
20240509,192700,109542830,11270,11270,11270,11270,0
|
|
20240509,192600,109542830,11270,11270,11270,11270,0
|
|
20240509,192500,109542830,11270,11270,11270,11270,0
|
|
20240509,192400,109542830,11270,11270,11270,11270,0
|
|
20240509,192300,109542830,11270,11270,11270,11270,0
|
|
20240509,192200,109542830,11270,11270,11270,11270,0
|
|
20240509,192100,109542830,11270,11270,11270,11270,0
|
|
20240509,192000,109542830,11270,11270,11270,11270,0
|
|
20240509,191900,109542830,11270,11270,11270,11270,0
|
|
20240509,191800,109542830,11270,11270,11270,11270,0
|
|
20240509,191700,109542830,11270,11270,11270,11270,0
|
|
20240509,191600,109542830,11270,11270,11270,11270,30
|
|
20240509,191500,109542830,11270,11270,11270,11270,0
|
|
20240509,191400,109542830,11270,11270,11270,11270,0
|
|
20240509,191300,109542830,11270,11270,11270,11270,0
|
|
20240509,191200,109542830,11270,11270,11270,11270,0
|
|
20240509,191100,109542830,11270,11270,11270,11270,0
|
|
20240509,191000,109542830,11270,11270,11270,11270,0
|
|
20240509,190900,109542830,11270,11270,11270,11270,0
|
|
20240509,190800,109542830,11270,11270,11270,11270,0
|
|
20240509,190700,109542830,11270,11270,11270,11270,0
|
|
20240509,190600,109542830,11270,11270,11270,11270,0
|
|
20240509,190500,109542830,11270,11270,11270,11270,0
|
|
20240509,190400,109542830,11270,11270,11270,11270,0
|
|
20240509,190300,109542830,11270,11270,11270,11270,0
|
|
20240509,190200,109542830,11270,11270,11270,11270,0
|
|
20240509,190100,109542830,11270,11270,11270,11270,0
|
|
20240509,190000,109542830,11270,11270,11270,11270,0
|
|
20240509,185900,109542830,11270,11270,11270,11270,0
|
|
20240509,185800,109542830,11270,11270,11270,11270,0
|
|
20240509,185700,109542830,11270,11270,11270,11270,0
|
|
20240509,185600,109542830,11270,11270,11270,11270,0
|
|
20240509,185500,109542830,11270,11270,11270,11270,0
|
|
20240509,185400,109542830,11270,11270,11270,11270,0
|
|
20240509,185300,109542830,11270,11270,11270,11270,0
|
|
20240509,185200,109542830,11270,11270,11270,11270,0
|
|
20240509,185100,109542830,11270,11270,11270,11270,0
|
|
20240509,185000,109542830,11270,11270,11270,11270,0
|
|
20240509,184900,109542830,11270,11270,11270,11270,0
|
|
20240509,184800,109542830,11270,11270,11270,11270,0
|
|
20240509,184700,109542830,11270,11270,11270,11270,0
|
|
20240509,184600,109542830,11270,11270,11270,11270,30
|
|
20240509,184500,109542830,11270,11270,11270,11270,0
|
|
20240509,184400,109542830,11270,11270,11270,11270,0
|
|
20240509,184300,109542830,11270,11270,11270,11270,0
|
|
20240509,184200,109542830,11270,11270,11270,11270,0
|
|
20240509,184100,109542830,11270,11270,11270,11270,0
|
|
20240509,184000,109542830,11270,11270,11270,11270,0
|
|
20240509,183900,109542830,11270,11270,11270,11270,0
|
|
20240509,183800,109542830,11270,11270,11270,11270,0
|
|
20240509,183700,109542830,11270,11270,11270,11270,0
|
|
20240509,183600,109542830,11270,11270,11270,11270,0
|
|
20240509,183500,109542830,11270,11270,11270,11270,0
|
|
20240509,183400,109542830,11270,11270,11270,11270,0
|
|
20240509,183300,109542830,11270,11270,11270,11270,0
|
|
20240509,183200,109542830,11270,11270,11270,11270,0
|
|
20240509,183100,109542830,11270,11270,11270,11270,0
|
|
20240509,183000,109542830,11270,11270,11270,11270,0
|
|
20240509,182900,109542830,11270,11270,11270,11270,0
|
|
20240509,182800,109542830,11270,11270,11270,11270,0
|
|
20240509,182700,109542830,11270,11270,11270,11270,0
|
|
20240509,182600,109542830,11270,11270,11270,11270,0
|
|
20240509,182500,109542830,11270,11270,11270,11270,0
|
|
20240509,182400,109542830,11270,11270,11270,11270,0
|
|
20240509,182300,109542830,11270,11270,11270,11270,0
|
|
20240509,182200,109542830,11270,11270,11270,11270,0
|
|
20240509,182100,109542830,11270,11270,11270,11270,0
|
|
20240509,182000,109542830,11270,11270,11270,11270,0
|
|
20240509,181900,109542830,11270,11270,11270,11270,0
|
|
20240509,181800,109542830,11270,11270,11270,11270,0
|
|
20240509,181700,109542830,11270,11270,11270,11270,0
|
|
20240509,181600,109542830,11270,11270,11270,11270,30
|
|
20240509,181500,109542830,11270,11270,11270,11270,0
|
|
20240509,181400,109542830,11270,11270,11270,11270,0
|
|
20240509,181300,109542830,11270,11270,11270,11270,0
|
|
20240509,181200,109542830,11270,11270,11270,11270,0
|
|
20240509,181100,109542830,11270,11270,11270,11270,0
|
|
20240509,181000,109542830,11270,11270,11270,11270,0
|
|
20240509,180900,109542830,11270,11270,11270,11270,0
|
|
20240509,180800,109542830,11270,11270,11270,11270,0
|
|
20240509,180700,109542830,11270,11270,11270,11270,0
|
|
20240509,180600,109542830,11270,11270,11270,11270,0
|
|
20240509,180500,109542830,11270,11270,11270,11270,0
|
|
20240509,180400,109542830,11270,11270,11270,11270,0
|
|
20240509,180300,109542830,11270,11270,11270,11270,0
|
|
20240509,180200,109542830,11270,11270,11270,11270,0
|
|
20240509,180100,109542830,11270,11270,11270,11270,0
|
|
20240509,180000,109542830,11270,11270,11270,11270,0
|
|
20240509,175900,109542830,11270,11270,11270,11270,0
|
|
20240509,175800,109542830,11270,11270,11270,11270,0
|
|
20240509,175700,109542830,11270,11270,11270,11270,0
|
|
20240509,175600,109542830,11270,11270,11270,11270,0
|
|
20240509,175500,109542830,11270,11270,11270,11270,0
|
|
20240509,175400,109542830,11270,11270,11270,11270,0
|
|
20240509,175300,109542830,11270,11270,11270,11270,0
|
|
20240509,175200,109542830,11270,11270,11270,11270,0
|
|
20240509,175100,109542830,11270,11270,11270,11270,0
|
|
20240509,175000,109542830,11270,11270,11270,11270,0
|
|
20240509,174900,109542830,11270,11270,11270,11270,0
|
|
20240509,174800,109542830,11270,11270,11270,11270,0
|
|
20240509,174700,109542830,11270,11270,11270,11270,0
|
|
20240509,174600,109542830,11270,11270,11270,11270,30
|
|
20240509,174500,109542830,11270,11270,11270,11270,0
|
|
20240509,174400,109542830,11270,11270,11270,11270,0
|
|
20240509,174300,109542830,11270,11270,11270,11270,0
|
|
20240509,174200,109542830,11270,11270,11270,11270,0
|
|
20240509,174100,109542830,11270,11270,11270,11270,0
|
|
20240509,174000,109542830,11270,11270,11270,11270,0
|
|
20240509,173900,109542830,11270,11270,11270,11270,0
|
|
20240509,173800,109542830,11270,11270,11270,11270,0
|
|
20240509,173700,109542830,11270,11270,11270,11270,0
|
|
20240509,173600,109542830,11270,11270,11270,11270,0
|
|
20240509,173500,109542830,11270,11270,11270,11270,0
|
|
20240509,173400,109542830,11270,11270,11270,11270,0
|
|
20240509,173300,109542830,11270,11270,11270,11270,0
|
|
20240509,173200,109542830,11270,11270,11270,11270,0
|
|
20240509,173100,109542830,11270,11270,11270,11270,0
|
|
20240509,173000,109542830,11270,11270,11270,11270,0
|
|
20240509,172900,109542830,11270,11270,11270,11270,0
|
|
20240509,172800,109542830,11270,11270,11270,11270,0
|
|
20240509,172700,109542830,11270,11270,11270,11270,0
|
|
20240509,172600,109542830,11270,11270,11270,11270,0
|
|
20240509,172500,109542830,11270,11270,11270,11270,0
|
|
20240509,172400,109542830,11270,11270,11270,11270,0
|
|
20240509,172300,109542830,11270,11270,11270,11270,0
|
|
20240509,172200,109542830,11270,11270,11270,11270,0
|
|
20240509,172100,109542830,11270,11270,11270,11270,0
|
|
20240509,172000,109542830,11270,11270,11270,11270,0
|
|
20240509,171900,109542830,11270,11270,11270,11270,0
|
|
20240509,171800,109542830,11270,11270,11270,11270,0
|
|
20240509,171700,109542830,11270,11270,11270,11270,0
|
|
20240509,171600,109542830,11270,11270,11270,11270,30
|
|
20240509,171500,109542830,11270,11270,11270,11270,0
|
|
20240509,171400,109542830,11270,11270,11270,11270,0
|
|
20240509,171300,109542830,11270,11270,11270,11270,0
|
|
20240509,171200,109542830,11270,11270,11270,11270,0
|
|
20240509,171100,109542830,11270,11270,11270,11270,0
|
|
20240509,171000,109542830,11270,11270,11270,11270,0
|
|
20240509,170900,109542830,11270,11270,11270,11270,0
|
|
20240509,170800,109542830,11270,11270,11270,11270,0
|
|
20240509,170700,109542830,11270,11270,11270,11270,0
|
|
20240509,170600,109542830,11270,11270,11270,11270,0
|
|
20240509,170500,109542830,11270,11270,11270,11270,0
|
|
20240509,170400,109542830,11270,11270,11270,11270,0
|
|
20240509,170300,109542830,11270,11270,11270,11270,0
|
|
20240509,170200,109542830,11270,11270,11270,11270,0
|
|
20240509,170100,109542830,11270,11270,11270,11270,0
|
|
20240509,170000,109542830,11270,11270,11270,11270,0
|
|
20240509,165900,109542830,11270,11270,11270,11270,0
|
|
20240509,165800,109542830,11270,11270,11270,11270,0
|
|
20240509,165700,109542830,11270,11270,11270,11270,0
|
|
20240509,165600,109542830,11270,11270,11270,11270,0
|
|
20240509,165500,109542830,11270,11270,11270,11270,0
|
|
20240509,165400,109542830,11270,11270,11270,11270,0
|
|
20240509,165300,109542830,11270,11270,11270,11270,0
|
|
20240509,165200,109542830,11270,11270,11270,11270,0
|
|
20240509,165100,109542830,11270,11270,11270,11270,0
|
|
20240509,165000,109542830,11270,11270,11270,11270,0
|
|
20240509,164900,109542830,11270,11270,11270,11270,0
|
|
20240509,164800,109542830,11270,11270,11270,11270,0
|
|
20240509,164700,109542830,11270,11270,11270,11270,0
|
|
20240509,164600,109542830,11270,11270,11270,11270,30
|
|
20240509,164500,109542830,11270,11270,11270,11270,0
|
|
20240509,164400,109542830,11270,11270,11270,11270,0
|
|
20240509,164300,109542830,11270,11270,11270,11270,0
|
|
20240509,164200,109542830,11270,11270,11270,11270,0
|
|
20240509,164100,109542830,11270,11270,11270,11270,0
|
|
20240509,164000,109542830,11270,11270,11270,11270,0
|
|
20240509,163900,109542830,11270,11270,11270,11270,0
|
|
20240509,163800,109542830,11270,11270,11270,11270,0
|
|
20240509,163700,109542830,11270,11270,11270,11270,0
|
|
20240509,163600,109542830,11270,11270,11270,11270,0
|
|
20240509,163500,109542830,11270,11270,11270,11270,0
|
|
20240509,163400,109542830,11270,11270,11270,11270,0
|
|
20240509,163300,109542830,11270,11270,11270,11270,0
|
|
20240509,163200,109542830,11270,11270,11270,11270,0
|
|
20240509,163100,109542830,11270,11270,11270,11270,0
|
|
20240509,163000,109542830,11270,11270,11270,11270,0
|
|
20240509,162900,109542830,11270,11270,11270,11270,0
|
|
20240509,162800,109542830,11270,11270,11270,11270,0
|
|
20240509,162700,109542830,11270,11270,11270,11270,0
|
|
20240509,162600,109542830,11270,11270,11270,11270,0
|
|
20240509,162500,109542830,11270,11270,11270,11270,0
|
|
20240509,162400,109542830,11270,11270,11270,11270,0
|
|
20240509,162300,109542830,11270,11270,11270,11270,0
|
|
20240509,162200,109542830,11270,11270,11270,11270,0
|
|
20240509,162100,109542830,11270,11270,11270,11270,0
|
|
20240509,162000,109542830,11270,11270,11270,11270,0
|
|
20240509,161900,109542830,11270,11270,11270,11270,0
|
|
20240509,161800,109542830,11270,11270,11270,11270,0
|
|
20240509,161700,109542830,11270,11270,11270,11270,0
|
|
20240509,161600,109542830,11270,11270,11270,11270,30
|
|
20240509,161500,109542830,11270,11270,11270,11270,0
|
|
20240509,161400,109542830,11270,11270,11270,11270,0
|
|
20240509,161300,109542830,11270,11270,11270,11270,0
|
|
20240509,161200,109542830,11270,11270,11270,11270,0
|
|
20240509,161100,109542830,11270,11270,11270,11270,0
|
|
20240509,161000,109542830,11270,11270,11270,11270,0
|
|
20240509,160900,109542830,11270,11270,11270,11270,0
|
|
20240509,160800,109542830,11270,11270,11270,11270,0
|
|
20240509,160700,109542830,11270,11270,11270,11270,0
|
|
20240509,160600,109542830,11270,11270,11270,11270,0
|
|
20240509,160500,109542830,11270,11270,11270,11270,0
|
|
20240509,160400,109542830,11270,11270,11270,11270,0
|
|
20240509,160300,109542830,11270,11270,11270,11270,0
|
|
20240509,160200,109542830,11270,11270,11270,11270,0
|
|
20240509,160100,109542830,11270,11270,11270,11270,0
|
|
20240509,160000,109542830,11270,11270,11270,11270,0
|
|
20240509,155900,109542830,11270,11270,11270,11270,0
|
|
20240509,155800,109542830,11270,11270,11270,11270,0
|
|
20240509,155700,109542830,11270,11270,11270,11270,0
|
|
20240509,155600,109542830,11270,11270,11270,11270,0
|
|
20240509,155500,109542830,11270,11270,11270,11270,0
|
|
20240509,155400,109542830,11270,11270,11270,11270,0
|
|
20240509,155300,109542830,11270,11270,11270,11270,0
|
|
20240509,155200,109542830,11270,11270,11270,11270,0
|
|
20240509,155100,109542830,11270,11270,11270,11270,0
|
|
20240509,155000,109542830,11270,11270,11270,11270,0
|
|
20240509,154900,109542830,11270,11270,11270,11270,0
|
|
20240509,154800,109542830,11270,11270,11270,11270,0
|
|
20240509,154700,109542830,11270,11270,11270,11270,0
|
|
20240509,154600,109542830,11270,11270,11270,11270,30
|
|
20240509,154500,109542830,11270,11270,11270,11270,0
|
|
20240509,154400,109542830,11270,11270,11270,11270,0
|
|
20240509,154300,109542830,11270,11270,11270,11270,0
|
|
20240509,154200,109542830,11270,11270,11270,11270,0
|
|
20240509,154100,109542830,11270,11270,11270,11270,0
|
|
20240509,154000,109542830,11270,11270,11270,11270,0
|
|
20240509,153900,109542830,11270,11270,11270,11270,0
|
|
20240509,153800,109542830,11270,11270,11270,11270,0
|
|
20240509,153700,109542830,11270,11270,11270,11270,0
|
|
20240509,153600,109542830,11270,11270,11270,11270,0
|
|
20240509,153500,109542830,11270,11270,11270,11270,0
|
|
20240509,153400,109542830,11270,11270,11270,11270,0
|
|
20240509,153300,109542830,11270,11270,11270,11270,0
|
|
20240509,153200,109542830,11270,11270,11270,11270,0
|
|
20240509,153100,109542830,11270,11270,11270,11270,0
|
|
20240509,153000,109542830,11270,11270,11270,11270,30
|
|
20240509,152900,109204730,11280,11280,11280,11280,0
|
|
20240509,152800,109204730,11280,11280,11280,11280,0
|
|
20240509,152700,109204730,11280,11280,11280,11280,0
|
|
20240509,152600,109204730,11280,11280,11280,11280,0
|
|
20240509,152500,109204730,11280,11280,11280,11280,0
|
|
20240509,152400,109204730,11280,11280,11280,11280,0
|
|
20240509,152300,109204730,11280,11280,11280,11280,0
|
|
20240509,152200,109204730,11280,11280,11280,11280,0
|
|
20240509,152100,109204730,11280,11280,11280,11280,0
|
|
20240509,152000,109204730,11280,11280,11280,11280,0
|
|
20240509,151900,109204730,11280,11280,11280,11280,0
|
|
20240509,151800,109204730,11280,11280,11280,11280,0
|
|
20240509,151700,109204730,11280,11260,11280,11260,130
|
|
20240509,151600,107739910,11260,11210,11260,11210,400
|
|
20240509,151500,103246400,11180,11180,11180,11180,0
|
|
20240509,151400,103246400,11180,11180,11180,11180,0
|
|
20240509,151300,103246400,11180,11180,11180,11180,0
|
|
20240509,151200,103246400,11180,11180,11180,11180,0
|
|
20240509,151100,103246400,11180,11180,11180,11180,10
|
|
20240509,151000,103134600,11180,11210,11210,11180,13
|
|
20240509,150900,102988930,11180,11180,11180,11180,3
|
|
20240509,150800,102955390,11180,11180,11180,11180,0
|
|
20240509,150700,102955390,11180,11180,11180,11180,0
|
|
20240509,150600,102955390,11180,11180,11180,11180,0
|
|
20240509,150500,102955390,11180,11180,11180,11180,0
|
|
20240509,150400,102955390,11180,11180,11180,11180,0
|
|
20240509,150300,102955390,11180,11180,11180,11180,0
|
|
20240509,150200,102955390,11180,11180,11180,11180,0
|
|
20240509,150100,102955390,11180,11180,11180,11180,0
|
|
20240509,150000,102955390,11180,11180,11180,11180,0
|
|
20240509,145900,102955390,11180,11180,11180,11180,50
|
|
20240509,145800,102396390,11190,11190,11190,11190,100
|
|
20240509,145700,101277390,11210,11210,11210,11210,1
|
|
20240509,145600,101266180,11200,11200,11200,11200,0
|
|
20240509,145500,101266180,11200,11200,11200,11200,0
|
|
20240509,145400,101266180,11200,11200,11200,11200,0
|
|
20240509,145300,101266180,11200,11200,11200,11200,0
|
|
20240509,145200,101266180,11200,11200,11200,11200,0
|
|
20240509,145100,101266180,11200,11200,11200,11200,0
|
|
20240509,145000,101266180,11200,11200,11200,11200,0
|
|
20240509,144900,101266180,11200,11200,11200,11200,0
|
|
20240509,144800,101266180,11200,11200,11200,11200,0
|
|
20240509,144700,101266180,11200,11200,11200,11200,0
|
|
20240509,144600,101266180,11200,11200,11200,11200,0
|
|
20240509,144500,101266180,11200,11200,11200,11200,0
|
|
20240509,144400,101266180,11200,11200,11200,11200,0
|
|
20240509,144300,101266180,11200,11200,11200,11200,0
|
|
20240509,144200,101266180,11200,11200,11200,11200,0
|
|
20240509,144100,101266180,11200,11200,11200,11200,0
|
|
20240509,144000,101266180,11200,11200,11200,11200,44
|
|
20240509,143900,100773380,11200,11200,11200,11200,0
|
|
20240509,143800,100773380,11200,11200,11200,11200,0
|
|
20240509,143700,100773380,11200,11200,11200,11200,0
|
|
20240509,143600,100773380,11200,11200,11200,11200,21
|
|
20240509,143500,100538180,11200,11200,11200,11200,0
|
|
20240509,143400,100538180,11200,11200,11200,11200,0
|
|
20240509,143300,100538180,11200,11200,11200,11200,0
|
|
20240509,143200,100538180,11200,11200,11200,11200,0
|
|
20240509,143100,100538180,11200,11200,11200,11200,0
|
|
20240509,143000,100538180,11200,11200,11200,11200,0
|
|
20240509,142900,100538180,11200,11200,11200,11200,0
|
|
20240509,142800,100538180,11200,11200,11200,11200,0
|
|
20240509,142700,100538180,11200,11200,11200,11200,0
|
|
20240509,142600,100538180,11200,11200,11200,11200,0
|
|
20240509,142500,100538180,11200,11200,11200,11200,0
|
|
20240509,142400,100538180,11200,11200,11200,11200,0
|
|
20240509,142300,100538180,11200,11200,11200,11200,0
|
|
20240509,142200,100538180,11200,11200,11200,11200,0
|
|
20240509,142100,100538180,11200,11200,11200,11200,0
|
|
20240509,142000,100538180,11200,11200,11200,11200,0
|
|
20240509,141900,100538180,11200,11200,11200,11200,0
|
|
20240509,141800,100538180,11200,11200,11200,11200,0
|
|
20240509,141700,100538180,11200,11200,11200,11200,0
|
|
20240509,141600,100538180,11200,11200,11200,11200,0
|
|
20240509,141500,100538180,11200,11200,11200,11200,0
|
|
20240509,141400,100538180,11200,11200,11200,11200,0
|
|
20240509,141300,100538180,11200,11200,11200,11200,0
|
|
20240509,141200,100538180,11200,11200,11200,11200,0
|
|
20240509,141100,100538180,11200,11200,11200,11200,0
|
|
20240509,141000,100538180,11200,11200,11200,11200,31
|
|
20240509,140900,100190980,11200,11200,11200,11200,4
|
|
20240509,140800,100146180,11220,11220,11220,11220,1
|
|
20240509,140700,100134960,11220,11220,11220,11220,0
|
|
20240509,140600,100134960,11220,11220,11220,11220,100
|
|
20240509,140500,99012960,11200,11200,11200,11200,0
|
|
20240509,140400,99012960,11200,11200,11200,11200,0
|
|
20240509,140300,99012960,11200,11200,11200,11200,0
|
|
20240509,140200,99012960,11200,11200,11200,11200,0
|
|
20240509,140100,99012960,11200,11200,11200,11200,0
|
|
20240509,140000,99012960,11200,11200,11200,11200,10
|
|
20240509,135900,98900960,11170,11170,11170,11170,0
|
|
20240509,135800,98900960,11170,11170,11170,11170,0
|
|
20240509,135700,98900960,11170,11170,11170,11170,1
|
|
20240509,135600,98889790,11220,11220,11220,11220,0
|
|
20240509,135500,98889790,11220,11220,11220,11220,0
|
|
20240509,135400,98889790,11220,11180,11220,11180,1300
|
|
20240509,135300,84316530,11150,11150,11150,11150,0
|
|
20240509,135200,84316530,11150,11150,11150,11150,0
|
|
20240509,135100,84316530,11150,11150,11150,11150,0
|
|
20240509,135000,84316530,11150,11150,11150,11150,0
|
|
20240509,134900,84316530,11150,11150,11150,11150,0
|
|
20240509,134800,84316530,11150,11150,11150,11150,0
|
|
20240509,134700,84316530,11150,11150,11150,11150,0
|
|
20240509,134600,84316530,11150,11150,11150,11150,0
|
|
20240509,134500,84316530,11150,11150,11150,11150,0
|
|
20240509,134400,84316530,11150,11150,11150,11150,0
|
|
20240509,134300,84316530,11150,11150,11150,11150,0
|
|
20240509,134200,84316530,11150,11150,11150,11150,0
|
|
20240509,134100,84316530,11150,11150,11150,11150,0
|
|
20240509,134000,84316530,11150,11150,11150,11150,0
|
|
20240509,133900,84316530,11150,11150,11150,11150,0
|
|
20240509,133800,84316530,11150,11150,11150,11150,0
|
|
20240509,133700,84316530,11150,11150,11150,11150,0
|
|
20240509,133600,84316530,11150,11150,11150,11150,0
|
|
20240509,133500,84316530,11150,11150,11150,11150,3
|
|
20240509,133400,84283080,11150,11150,11150,11150,0
|
|
20240509,133300,84283080,11150,11150,11150,11150,0
|
|
20240509,133200,84283080,11150,11150,11150,11150,1
|
|
20240509,133100,84271930,11150,11150,11150,11150,0
|
|
20240509,133000,84271930,11150,11150,11150,11150,0
|
|
20240509,132900,84271930,11150,11150,11150,11150,0
|
|
20240509,132800,84271930,11150,11150,11150,11150,0
|
|
20240509,132700,84271930,11150,11150,11150,11150,0
|
|
20240509,132600,84271930,11150,11150,11150,11150,0
|
|
20240509,132500,84271930,11150,11150,11150,11150,0
|
|
20240509,132400,84271930,11150,11150,11150,11150,0
|
|
20240509,132300,84271930,11150,11150,11150,11150,0
|
|
20240509,132200,84271930,11150,11150,11150,11150,0
|
|
20240509,132100,84271930,11150,11150,11150,11150,0
|
|
20240509,132000,84271930,11150,11150,11150,11150,0
|
|
20240509,131900,84271930,11150,11150,11150,11150,0
|
|
20240509,131800,84271930,11150,11150,11150,11150,0
|
|
20240509,131700,84271930,11150,11150,11150,11150,0
|
|
20240509,131600,84271930,11150,11150,11150,11150,0
|
|
20240509,131500,84271930,11150,11150,11150,11150,0
|
|
20240509,131400,84271930,11150,11150,11150,11150,14
|
|
20240509,131300,84115830,11150,11150,11150,11150,0
|
|
20240509,131200,84115830,11150,11150,11150,11150,0
|
|
20240509,131100,84115830,11150,11150,11150,11150,1
|
|
20240509,131000,84104680,11180,11180,11180,11180,0
|
|
20240509,130900,84104680,11180,11180,11180,11180,0
|
|
20240509,130800,84104680,11180,11180,11180,11180,0
|
|
20240509,130700,84104680,11180,11180,11180,11180,0
|
|
20240509,130600,84104680,11180,11180,11180,11180,0
|
|
20240509,130500,84104680,11180,11170,11180,11170,3
|
|
20240509,130400,84071150,11150,11150,11150,11150,0
|
|
20240509,130300,84071150,11150,11150,11150,11150,0
|
|
20240509,130200,84071150,11150,11150,11150,11150,0
|
|
20240509,130100,84071150,11150,11150,11150,11150,1
|
|
20240509,130000,84060000,11150,11150,11150,11150,1
|
|
20240509,125900,84048850,11150,11150,11150,11150,0
|
|
20240509,125800,84048850,11150,11150,11150,11150,0
|
|
20240509,125700,84048850,11150,11160,11160,11150,100
|
|
20240509,125600,82933470,11150,11150,11150,11150,0
|
|
20240509,125500,82933470,11150,11150,11150,11150,0
|
|
20240509,125400,82933470,11150,11150,11150,11150,0
|
|
20240509,125300,82933470,11150,11150,11150,11150,0
|
|
20240509,125200,82933470,11150,11150,11150,11150,0
|
|
20240509,125100,82933470,11150,11150,11150,11150,0
|
|
20240509,125000,82933470,11150,11150,11150,11150,1
|
|
20240509,124900,82922320,11180,11170,11180,11170,82
|
|
20240509,124800,82005640,11160,11160,11160,11160,0
|
|
20240509,124700,82005640,11160,11160,11160,11160,0
|
|
20240509,124600,82005640,11160,11160,11160,11160,0
|
|
20240509,124500,82005640,11160,11160,11160,11160,0
|
|
20240509,124400,82005640,11160,11160,11160,11160,0
|
|
20240509,124300,82005640,11160,11160,11160,11160,0
|
|
20240509,124200,82005640,11160,11160,11160,11160,0
|
|
20240509,124100,82005640,11160,11160,11160,11160,13
|
|
20240509,124000,81860560,11170,11170,11170,11170,0
|
|
20240509,123900,81860560,11170,11170,11170,11170,4
|
|
20240509,123800,81815880,11180,11180,11180,11180,0
|
|
20240509,123700,81815880,11180,11180,11180,11180,0
|
|
20240509,123600,81815880,11180,11180,11180,11180,0
|
|
20240509,123500,81815880,11180,11180,11180,11180,0
|
|
20240509,123400,81815880,11180,11180,11180,11180,0
|
|
20240509,123300,81815880,11180,11180,11180,11180,0
|
|
20240509,123200,81815880,11180,11180,11180,11180,0
|
|
20240509,123100,81815880,11180,11180,11180,11180,0
|
|
20240509,123000,81815880,11180,11180,11180,11180,11
|
|
20240509,122900,81692900,11180,11180,11180,11180,0
|
|
20240509,122800,81692900,11180,11180,11180,11180,161
|
|
20240509,122700,79892920,11180,11180,11180,11180,33
|
|
20240509,122600,79523980,11180,11180,11180,11180,0
|
|
20240509,122500,79523980,11180,11170,11180,11170,19
|
|
20240509,122400,79311620,11180,11180,11180,11170,7
|
|
20240509,122300,79233390,11160,11160,11160,11160,0
|
|
20240509,122200,79233390,11160,11160,11160,11160,0
|
|
20240509,122100,79233390,11160,11160,11160,11160,0
|
|
20240509,122000,79233390,11160,11160,11160,11160,0
|
|
20240509,121900,79233390,11160,11160,11160,11160,0
|
|
20240509,121800,79233390,11160,11160,11160,11160,0
|
|
20240509,121700,79233390,11160,11160,11160,11160,0
|
|
20240509,121600,79233390,11160,11160,11160,11160,0
|
|
20240509,121500,79233390,11160,11160,11160,11160,0
|
|
20240509,121400,79233390,11160,11160,11160,11160,0
|
|
20240509,121300,79233390,11160,11160,11160,11160,2
|
|
20240509,121200,79211070,11140,11140,11140,11140,0
|
|
20240509,121100,79211070,11140,11140,11140,11140,0
|
|
20240509,121000,79211070,11140,11140,11140,11140,5
|
|
20240509,120900,79155370,11140,11150,11150,11140,150
|
|
20240509,120800,77483350,11160,11160,11160,11160,0
|
|
20240509,120700,77483350,11160,11160,11160,11160,141
|
|
20240509,120600,75909790,11200,11200,11200,11200,0
|
|
20240509,120500,75909790,11200,11200,11200,11200,2
|
|
20240509,120400,75887390,11170,11170,11200,11170,9
|
|
20240509,120300,75786740,11200,11170,11200,11170,15
|
|
20240509,120200,75618980,11200,11200,11200,11170,20
|
|
20240509,120100,75395250,11170,11170,11200,11170,15
|
|
20240509,120000,75227490,11170,11170,11200,11170,14
|
|
20240509,115900,75070900,11200,11180,11200,11170,42
|
|
20240509,115800,74601340,11200,11190,11200,11190,4
|
|
20240509,115700,74556560,11190,11190,11190,11190,0
|
|
20240509,115600,74556560,11190,11190,11190,11190,110
|
|
20240509,115500,73325660,11190,11190,11190,11190,0
|
|
20240509,115400,73325660,11190,11190,11190,11190,0
|
|
20240509,115300,73325660,11190,11190,11190,11190,0
|
|
20240509,115200,73325660,11190,11190,11200,11190,3
|
|
20240509,115100,73292080,11200,11200,11200,11200,0
|
|
20240509,115000,73292080,11200,11200,11200,11200,0
|
|
20240509,114900,73292080,11200,11200,11200,11200,0
|
|
20240509,114800,73292080,11200,11200,11200,11200,0
|
|
20240509,114700,73292080,11200,11200,11200,11200,0
|
|
20240509,114600,73292080,11200,11200,11200,11200,0
|
|
20240509,114500,73292080,11200,11200,11200,11200,0
|
|
20240509,114400,73292080,11200,11200,11200,11200,0
|
|
20240509,114300,73292080,11200,11200,11200,11200,0
|
|
20240509,114200,73292080,11200,11200,11200,11200,0
|
|
20240509,114100,73292080,11200,11200,11200,11200,0
|
|
20240509,114000,73292080,11200,11200,11200,11200,0
|
|
20240509,113900,73292080,11200,11190,11200,11190,7
|
|
20240509,113800,73213710,11200,11190,11200,11190,2
|
|
20240509,113700,73191320,11200,11200,11200,11200,0
|
|
20240509,113600,73191320,11200,11200,11200,11200,0
|
|
20240509,113500,73191320,11200,11200,11200,11200,0
|
|
20240509,113400,73191320,11200,11200,11200,11200,0
|
|
20240509,113300,73191320,11200,11200,11200,11200,0
|
|
20240509,113200,73191320,11200,11200,11200,11200,0
|
|
20240509,113100,73191320,11200,11200,11200,11200,0
|
|
20240509,113000,73191320,11200,11200,11200,11200,0
|
|
20240509,112900,73191320,11200,11180,11200,11180,65
|
|
20240509,112800,72464600,11180,11180,11180,11180,0
|
|
20240509,112700,72464600,11180,11180,11180,11180,0
|
|
20240509,112600,72464600,11180,11180,11180,11180,0
|
|
20240509,112500,72464600,11180,11180,11180,11180,0
|
|
20240509,112400,72464600,11180,11180,11180,11180,2
|
|
20240509,112300,72442240,11180,11180,11180,11180,0
|
|
20240509,112200,72442240,11180,11180,11180,11180,0
|
|
20240509,112100,72442240,11180,11180,11180,11180,0
|
|
20240509,112000,72442240,11180,11180,11180,11180,0
|
|
20240509,111900,72442240,11180,11180,11180,11180,0
|
|
20240509,111800,72442240,11180,11180,11180,11180,0
|
|
20240509,111700,72442240,11180,11180,11180,11180,0
|
|
20240509,111600,72442240,11180,11180,11180,11180,1
|
|
20240509,111500,72431060,11200,11200,11200,11200,0
|
|
20240509,111400,72431060,11200,11200,11200,11200,0
|
|
20240509,111300,72431060,11200,11180,11200,11180,7
|
|
20240509,111200,72352680,11200,11200,11200,11200,0
|
|
20240509,111100,72352680,11200,11170,11200,11170,2
|
|
20240509,111000,72330310,11200,11170,11200,11170,4
|
|
20240509,110900,72285570,11170,11170,11170,11170,6
|
|
20240509,110800,72218550,11170,11170,11170,11170,0
|
|
20240509,110700,72218550,11170,11170,11170,11170,0
|
|
20240509,110600,72218550,11170,11170,11170,11170,1
|
|
20240509,110500,72207380,11170,11170,11170,11170,1
|
|
20240509,110400,72196210,11170,11170,11170,11170,0
|
|
20240509,110300,72196210,11170,11170,11170,11170,0
|
|
20240509,110200,72196210,11170,11170,11170,11170,0
|
|
20240509,110100,72196210,11170,11170,11170,11170,0
|
|
20240509,110000,72196210,11170,11170,11170,11170,0
|
|
20240509,105900,72196210,11170,11170,11170,11170,0
|
|
20240509,105800,72196210,11170,11170,11170,11170,3
|
|
20240509,105700,72162700,11160,11160,11160,11160,0
|
|
20240509,105600,72162700,11160,11160,11160,11160,0
|
|
20240509,105500,72162700,11160,11160,11160,11160,3
|
|
20240509,105400,72129220,11160,11160,11160,11160,9
|
|
20240509,105300,72028780,11160,11160,11160,11160,8
|
|
20240509,105200,71939500,11160,11160,11160,11160,10
|
|
20240509,105100,71827900,11160,11180,11180,11160,12
|
|
20240509,105000,71693800,11170,11160,11170,11160,8
|
|
20240509,104900,71604510,11160,11160,11160,11160,1
|
|
20240509,104800,71593350,11140,11140,11140,11140,101
|
|
20240509,104700,70468210,11130,11130,11130,11130,0
|
|
20240509,104600,70468210,11130,11130,11130,11130,0
|
|
20240509,104500,70468210,11130,11140,11140,11130,100
|
|
20240509,104400,69354240,11130,11130,11130,11130,0
|
|
20240509,104300,69354240,11130,11130,11130,11130,0
|
|
20240509,104200,69354240,11130,11130,11130,11130,0
|
|
20240509,104100,69354240,11130,11130,11130,11130,0
|
|
20240509,104000,69354240,11130,11130,11130,11130,0
|
|
20240509,103900,69354240,11130,11130,11130,11130,0
|
|
20240509,103800,69354240,11130,11130,11130,11130,0
|
|
20240509,103700,69354240,11130,11130,11130,11130,50
|
|
20240509,103600,68797740,11130,11130,11130,11130,100
|
|
20240509,103500,67684740,11120,11120,11120,11120,0
|
|
20240509,103400,67684740,11120,11120,11120,11120,0
|
|
20240509,103300,67684740,11120,11120,11120,11120,0
|
|
20240509,103200,67684740,11120,11140,11140,11120,800
|
|
20240509,103100,58784190,11130,11130,11130,11130,0
|
|
20240509,103000,58784190,11130,11130,11130,11130,0
|
|
20240509,102900,58784190,11130,11130,11130,11130,0
|
|
20240509,102800,58784190,11130,11130,11130,11130,0
|
|
20240509,102700,58784190,11130,11160,11160,11130,229
|
|
20240509,102600,56232220,11170,11170,11170,11170,0
|
|
20240509,102500,56232220,11170,11160,11170,11160,18
|
|
20240509,102400,56031170,11150,11150,11150,11150,0
|
|
20240509,102300,56031170,11150,11150,11150,11150,0
|
|
20240509,102200,56031170,11150,11150,11150,11150,0
|
|
20240509,102100,56031170,11150,11150,11150,11150,0
|
|
20240509,102000,56031170,11150,11150,11150,11150,1
|
|
20240509,101900,56020020,11180,11180,11180,11180,0
|
|
20240509,101800,56020020,11180,11180,11180,11180,0
|
|
20240509,101700,56020020,11180,11180,11180,11180,2
|
|
20240509,101600,55997660,11180,11180,11180,11180,0
|
|
20240509,101500,55997660,11180,11180,11180,11180,0
|
|
20240509,101400,55997660,11180,11180,11180,11180,0
|
|
20240509,101300,55997660,11180,11180,11180,11180,109
|
|
20240509,101200,54779040,11140,11140,11140,11140,0
|
|
20240509,101100,54779040,11140,11140,11140,11140,0
|
|
20240509,101000,54779040,11140,11140,11140,11140,0
|
|
20240509,100900,54779040,11140,11140,11140,11140,0
|
|
20240509,100800,54779040,11140,11140,11140,11140,0
|
|
20240509,100700,54779040,11140,11140,11140,11140,21
|
|
20240509,100600,54545100,11130,11140,11140,11130,1980
|
|
20240509,100500,32507080,11140,11150,11150,11140,1010
|
|
20240509,100400,21255280,11180,11180,11180,11180,0
|
|
20240509,100300,21255280,11180,11190,11190,11140,1022
|
|
20240509,100200,9857130,11190,11190,11190,11190,0
|
|
20240509,100100,9857130,11190,11190,11190,11190,0
|
|
20240509,100000,9857130,11190,11190,11190,11190,1
|
|
20240509,095900,9845940,11200,11200,11200,11200,29
|
|
20240509,095800,9521140,11220,11220,11220,11220,0
|
|
20240509,095700,9521140,11220,11220,11220,11220,0
|
|
20240509,095600,9521140,11220,11210,11220,11210,3
|
|
20240509,095500,9487490,11220,11200,11220,11200,12
|
|
20240509,095400,9352900,11220,11200,11220,11200,4
|
|
20240509,095300,9308060,11220,11220,11220,11220,0
|
|
20240509,095200,9308060,11220,11200,11220,11200,16
|
|
20240509,095100,9128600,11190,11190,11190,11190,0
|
|
20240509,095000,9128600,11190,11190,11190,11190,0
|
|
20240509,094900,9128600,11190,11190,11190,11190,10
|
|
20240509,094800,9016700,11190,11190,11190,11190,10
|
|
20240509,094700,8904800,11220,11220,11220,11220,0
|
|
20240509,094600,8904800,11220,11200,11220,11200,3
|
|
20240509,094500,8871160,11190,11190,11190,11190,0
|
|
20240509,094400,8871160,11190,11190,11190,11190,0
|
|
20240509,094300,8871160,11190,11190,11190,11190,0
|
|
20240509,094200,8871160,11190,11190,11190,11190,40
|
|
20240509,094100,8423560,11210,11210,11210,11210,0
|
|
20240509,094000,8423560,11210,11210,11210,11210,0
|
|
20240509,093900,8423560,11210,11210,11210,11210,3
|
|
20240509,093800,8389930,11180,11180,11180,11180,0
|
|
20240509,093700,8389930,11180,11180,11180,11180,20
|
|
20240509,093600,8166330,11210,11200,11210,11200,10
|
|
20240509,093500,8054280,11210,11200,11210,11200,4
|
|
20240509,093400,8009460,11220,11210,11220,11200,3
|
|
20240509,093300,7975830,11180,11180,11180,11180,187
|
|
20240509,093200,5885170,11180,11180,11180,11180,0
|
|
20240509,093100,5885170,11180,11180,11180,11180,10
|
|
20240509,093000,5773370,11180,11180,11180,11180,5
|
|
20240509,092900,5717470,11180,11180,11180,11180,0
|
|
20240509,092800,5717470,11180,11180,11180,11180,0
|
|
20240509,092700,5717470,11180,11180,11210,11170,8
|
|
20240509,092600,5628040,11210,11190,11210,11170,98
|
|
20240509,092500,4531970,11210,11210,11210,11210,0
|
|
20240509,092400,4531970,11210,11210,11210,11210,0
|
|
20240509,092300,4531970,11210,11210,11210,11210,0
|
|
20240509,092200,4531970,11210,11210,11210,11210,1
|
|
20240509,092100,4520760,11220,11220,11220,11220,0
|
|
20240509,092000,4520760,11220,11220,11220,11220,0
|
|
20240509,091900,4520760,11220,11210,11220,11210,3
|
|
20240509,091800,4487110,11220,11220,11220,11220,0
|
|
20240509,091700,4487110,11220,11220,11220,11220,0
|
|
20240509,091600,4487110,11220,11220,11220,11220,0
|
|
20240509,091500,4487110,11220,11190,11220,11190,41
|
|
20240509,091400,4028290,11190,11210,11210,11190,110
|
|
20240509,091300,2796320,11210,11210,11210,11210,0
|
|
20240509,091200,2796320,11210,11210,11210,11210,0
|
|
20240509,091100,2796320,11210,11210,11210,11210,90
|
|
20240509,091000,1787420,11220,11220,11220,11220,10
|
|
20240509,090900,1675220,11220,11220,11220,11220,0
|
|
20240509,090800,1675220,11220,11220,11220,11220,0
|
|
20240509,090700,1675220,11220,11220,11220,11220,0
|
|
20240509,090600,1675220,11220,11220,11220,11220,0
|
|
20240509,090500,1675220,11220,11220,11220,11220,0
|
|
20240509,090400,1675220,11220,11220,11220,11220,0
|
|
20240509,090300,1675220,11220,11220,11220,11220,40
|
|
20240509,090200,1226420,11220,11220,11220,11220,1
|
|
20240509,090100,1215200,11210,11210,11210,11210,1
|
|
20240509,090000,1203990,11260,11250,11260,11250,107
|