649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,194600,106671060,11270,11270,11270,11270,293
|
|
20240510,194500,106671060,11270,11270,11270,11270,0
|
|
20240510,194400,106671060,11270,11270,11270,11270,0
|
|
20240510,194300,106671060,11270,11270,11270,11270,0
|
|
20240510,194200,106671060,11270,11270,11270,11270,0
|
|
20240510,194100,106671060,11270,11270,11270,11270,0
|
|
20240510,194000,106671060,11270,11270,11270,11270,0
|
|
20240510,193900,106671060,11270,11270,11270,11270,0
|
|
20240510,193800,106671060,11270,11270,11270,11270,0
|
|
20240510,193700,106671060,11270,11270,11270,11270,0
|
|
20240510,193600,106671060,11270,11270,11270,11270,0
|
|
20240510,193500,106671060,11270,11270,11270,11270,0
|
|
20240510,193400,106671060,11270,11270,11270,11270,0
|
|
20240510,193300,106671060,11270,11270,11270,11270,0
|
|
20240510,193200,106671060,11270,11270,11270,11270,0
|
|
20240510,193100,106671060,11270,11270,11270,11270,0
|
|
20240510,193000,106671060,11270,11270,11270,11270,0
|
|
20240510,192900,106671060,11270,11270,11270,11270,0
|
|
20240510,192800,106671060,11270,11270,11270,11270,0
|
|
20240510,192700,106671060,11270,11270,11270,11270,0
|
|
20240510,192600,106671060,11270,11270,11270,11270,0
|
|
20240510,192500,106671060,11270,11270,11270,11270,0
|
|
20240510,192400,106671060,11270,11270,11270,11270,0
|
|
20240510,192300,106671060,11270,11270,11270,11270,0
|
|
20240510,192200,106671060,11270,11270,11270,11270,0
|
|
20240510,192100,106671060,11270,11270,11270,11270,0
|
|
20240510,192000,106671060,11270,11270,11270,11270,0
|
|
20240510,191900,106671060,11270,11270,11270,11270,0
|
|
20240510,191800,106671060,11270,11270,11270,11270,0
|
|
20240510,191700,106671060,11270,11270,11270,11270,0
|
|
20240510,191600,106671060,11270,11270,11270,11270,293
|
|
20240510,191500,106671060,11270,11270,11270,11270,0
|
|
20240510,191400,106671060,11270,11270,11270,11270,0
|
|
20240510,191300,106671060,11270,11270,11270,11270,0
|
|
20240510,191200,106671060,11270,11270,11270,11270,0
|
|
20240510,191100,106671060,11270,11270,11270,11270,0
|
|
20240510,191000,106671060,11270,11270,11270,11270,0
|
|
20240510,190900,106671060,11270,11270,11270,11270,0
|
|
20240510,190800,106671060,11270,11270,11270,11270,0
|
|
20240510,190700,106671060,11270,11270,11270,11270,0
|
|
20240510,190600,106671060,11270,11270,11270,11270,0
|
|
20240510,190500,106671060,11270,11270,11270,11270,0
|
|
20240510,190400,106671060,11270,11270,11270,11270,0
|
|
20240510,190300,106671060,11270,11270,11270,11270,0
|
|
20240510,190200,106671060,11270,11270,11270,11270,0
|
|
20240510,190100,106671060,11270,11270,11270,11270,0
|
|
20240510,190000,106671060,11270,11270,11270,11270,0
|
|
20240510,185900,106671060,11270,11270,11270,11270,0
|
|
20240510,185800,106671060,11270,11270,11270,11270,0
|
|
20240510,185700,106671060,11270,11270,11270,11270,0
|
|
20240510,185600,106671060,11270,11270,11270,11270,0
|
|
20240510,185500,106671060,11270,11270,11270,11270,0
|
|
20240510,185400,106671060,11270,11270,11270,11270,0
|
|
20240510,185300,106671060,11270,11270,11270,11270,0
|
|
20240510,185200,106671060,11270,11270,11270,11270,0
|
|
20240510,185100,106671060,11270,11270,11270,11270,0
|
|
20240510,185000,106671060,11270,11270,11270,11270,0
|
|
20240510,184900,106671060,11270,11270,11270,11270,0
|
|
20240510,184800,106671060,11270,11270,11270,11270,0
|
|
20240510,184700,106671060,11270,11270,11270,11270,0
|
|
20240510,184600,106671060,11270,11270,11270,11270,293
|
|
20240510,184500,106671060,11270,11270,11270,11270,0
|
|
20240510,184400,106671060,11270,11270,11270,11270,0
|
|
20240510,184300,106671060,11270,11270,11270,11270,0
|
|
20240510,184200,106671060,11270,11270,11270,11270,0
|
|
20240510,184100,106671060,11270,11270,11270,11270,0
|
|
20240510,184000,106671060,11270,11270,11270,11270,0
|
|
20240510,183900,106671060,11270,11270,11270,11270,0
|
|
20240510,183800,106671060,11270,11270,11270,11270,0
|
|
20240510,183700,106671060,11270,11270,11270,11270,0
|
|
20240510,183600,106671060,11270,11270,11270,11270,0
|
|
20240510,183500,106671060,11270,11270,11270,11270,0
|
|
20240510,183400,106671060,11270,11270,11270,11270,0
|
|
20240510,183300,106671060,11270,11270,11270,11270,0
|
|
20240510,183200,106671060,11270,11270,11270,11270,0
|
|
20240510,183100,106671060,11270,11270,11270,11270,0
|
|
20240510,183000,106671060,11270,11270,11270,11270,0
|
|
20240510,182900,106671060,11270,11270,11270,11270,0
|
|
20240510,182800,106671060,11270,11270,11270,11270,0
|
|
20240510,182700,106671060,11270,11270,11270,11270,0
|
|
20240510,182600,106671060,11270,11270,11270,11270,0
|
|
20240510,182500,106671060,11270,11270,11270,11270,0
|
|
20240510,182400,106671060,11270,11270,11270,11270,0
|
|
20240510,182300,106671060,11270,11270,11270,11270,0
|
|
20240510,182200,106671060,11270,11270,11270,11270,0
|
|
20240510,182100,106671060,11270,11270,11270,11270,0
|
|
20240510,182000,106671060,11270,11270,11270,11270,0
|
|
20240510,181900,106671060,11270,11270,11270,11270,0
|
|
20240510,181800,106671060,11270,11270,11270,11270,0
|
|
20240510,181700,106671060,11270,11270,11270,11270,0
|
|
20240510,181600,106671060,11270,11270,11270,11270,293
|
|
20240510,181500,106671060,11270,11270,11270,11270,0
|
|
20240510,181400,106671060,11270,11270,11270,11270,0
|
|
20240510,181300,106671060,11270,11270,11270,11270,0
|
|
20240510,181200,106671060,11270,11270,11270,11270,0
|
|
20240510,181100,106671060,11270,11270,11270,11270,0
|
|
20240510,181000,106671060,11270,11270,11270,11270,0
|
|
20240510,180900,106671060,11270,11270,11270,11270,0
|
|
20240510,180800,106671060,11270,11270,11270,11270,0
|
|
20240510,180700,106671060,11270,11270,11270,11270,0
|
|
20240510,180600,106671060,11270,11270,11270,11270,0
|
|
20240510,180500,106671060,11270,11270,11270,11270,0
|
|
20240510,180400,106671060,11270,11270,11270,11270,0
|
|
20240510,180300,106671060,11270,11270,11270,11270,0
|
|
20240510,180200,106671060,11270,11270,11270,11270,0
|
|
20240510,180100,106671060,11270,11270,11270,11270,0
|
|
20240510,180000,106671060,11270,11270,11270,11270,0
|
|
20240510,175900,106671060,11270,11270,11270,11270,0
|
|
20240510,175800,106671060,11270,11270,11270,11270,0
|
|
20240510,175700,106671060,11270,11270,11270,11270,0
|
|
20240510,175600,106671060,11270,11270,11270,11270,0
|
|
20240510,175500,106671060,11270,11270,11270,11270,0
|
|
20240510,175400,106671060,11270,11270,11270,11270,0
|
|
20240510,175300,106671060,11270,11270,11270,11270,0
|
|
20240510,175200,106671060,11270,11270,11270,11270,0
|
|
20240510,175100,106671060,11270,11270,11270,11270,0
|
|
20240510,175000,106671060,11270,11270,11270,11270,0
|
|
20240510,174900,106671060,11270,11270,11270,11270,0
|
|
20240510,174800,106671060,11270,11270,11270,11270,0
|
|
20240510,174700,106671060,11270,11270,11270,11270,0
|
|
20240510,174600,106671060,11270,11270,11270,11270,293
|
|
20240510,174500,106671060,11270,11270,11270,11270,0
|
|
20240510,174400,106671060,11270,11270,11270,11270,0
|
|
20240510,174300,106671060,11270,11270,11270,11270,0
|
|
20240510,174200,106671060,11270,11270,11270,11270,0
|
|
20240510,174100,106671060,11270,11270,11270,11270,0
|
|
20240510,174000,106671060,11270,11270,11270,11270,0
|
|
20240510,173900,106671060,11270,11270,11270,11270,0
|
|
20240510,173800,106671060,11270,11270,11270,11270,0
|
|
20240510,173700,106671060,11270,11270,11270,11270,0
|
|
20240510,173600,106671060,11270,11270,11270,11270,0
|
|
20240510,173500,106671060,11270,11270,11270,11270,0
|
|
20240510,173400,106671060,11270,11270,11270,11270,0
|
|
20240510,173300,106671060,11270,11270,11270,11270,0
|
|
20240510,173200,106671060,11270,11270,11270,11270,0
|
|
20240510,173100,106671060,11270,11270,11270,11270,0
|
|
20240510,173000,106671060,11270,11270,11270,11270,0
|
|
20240510,172900,106671060,11270,11270,11270,11270,0
|
|
20240510,172800,106671060,11270,11270,11270,11270,0
|
|
20240510,172700,106671060,11270,11270,11270,11270,0
|
|
20240510,172600,106671060,11270,11270,11270,11270,0
|
|
20240510,172500,106671060,11270,11270,11270,11270,0
|
|
20240510,172400,106671060,11270,11270,11270,11270,0
|
|
20240510,172300,106671060,11270,11270,11270,11270,0
|
|
20240510,172200,106671060,11270,11270,11270,11270,0
|
|
20240510,172100,106671060,11270,11270,11270,11270,0
|
|
20240510,172000,106671060,11270,11270,11270,11270,0
|
|
20240510,171900,106671060,11270,11270,11270,11270,0
|
|
20240510,171800,106671060,11270,11270,11270,11270,0
|
|
20240510,171700,106671060,11270,11270,11270,11270,0
|
|
20240510,171600,106671060,11270,11270,11270,11270,293
|
|
20240510,171500,106671060,11270,11270,11270,11270,0
|
|
20240510,171400,106671060,11270,11270,11270,11270,0
|
|
20240510,171300,106671060,11270,11270,11270,11270,0
|
|
20240510,171200,106671060,11270,11270,11270,11270,0
|
|
20240510,171100,106671060,11270,11270,11270,11270,0
|
|
20240510,171000,106671060,11270,11270,11270,11270,0
|
|
20240510,170900,106671060,11270,11270,11270,11270,0
|
|
20240510,170800,106671060,11270,11270,11270,11270,0
|
|
20240510,170700,106671060,11270,11270,11270,11270,0
|
|
20240510,170600,106671060,11270,11270,11270,11270,0
|
|
20240510,170500,106671060,11270,11270,11270,11270,0
|
|
20240510,170400,106671060,11270,11270,11270,11270,0
|
|
20240510,170300,106671060,11270,11270,11270,11270,0
|
|
20240510,170200,106671060,11270,11270,11270,11270,0
|
|
20240510,170100,106671060,11270,11270,11270,11270,0
|
|
20240510,170000,106671060,11270,11270,11270,11270,0
|
|
20240510,165900,106671060,11270,11270,11270,11270,0
|
|
20240510,165800,106671060,11270,11270,11270,11270,0
|
|
20240510,165700,106671060,11270,11270,11270,11270,0
|
|
20240510,165600,106671060,11270,11270,11270,11270,0
|
|
20240510,165500,106671060,11270,11270,11270,11270,0
|
|
20240510,165400,106671060,11270,11270,11270,11270,0
|
|
20240510,165300,106671060,11270,11270,11270,11270,0
|
|
20240510,165200,106671060,11270,11270,11270,11270,0
|
|
20240510,165100,106671060,11270,11270,11270,11270,0
|
|
20240510,165000,106671060,11270,11270,11270,11270,0
|
|
20240510,164900,106671060,11270,11270,11270,11270,0
|
|
20240510,164800,106671060,11270,11270,11270,11270,0
|
|
20240510,164700,106671060,11270,11270,11270,11270,0
|
|
20240510,164600,106671060,11270,11270,11270,11270,293
|
|
20240510,164500,106671060,11270,11270,11270,11270,0
|
|
20240510,164400,106671060,11270,11270,11270,11270,0
|
|
20240510,164300,106671060,11270,11270,11270,11270,0
|
|
20240510,164200,106671060,11270,11270,11270,11270,0
|
|
20240510,164100,106671060,11270,11270,11270,11270,0
|
|
20240510,164000,106671060,11270,11270,11270,11270,0
|
|
20240510,163900,106671060,11270,11270,11270,11270,0
|
|
20240510,163800,106671060,11270,11270,11270,11270,0
|
|
20240510,163700,106671060,11270,11270,11270,11270,0
|
|
20240510,163600,106671060,11270,11270,11270,11270,0
|
|
20240510,163500,106671060,11270,11270,11270,11270,0
|
|
20240510,163400,106671060,11270,11270,11270,11270,0
|
|
20240510,163300,106671060,11270,11270,11270,11270,0
|
|
20240510,163200,106671060,11270,11270,11270,11270,0
|
|
20240510,163100,106671060,11270,11270,11270,11270,0
|
|
20240510,163000,106671060,11270,11270,11270,11270,0
|
|
20240510,162900,106671060,11270,11270,11270,11270,0
|
|
20240510,162800,106671060,11270,11270,11270,11270,0
|
|
20240510,162700,106671060,11270,11270,11270,11270,0
|
|
20240510,162600,106671060,11270,11270,11270,11270,0
|
|
20240510,162500,106671060,11270,11270,11270,11270,0
|
|
20240510,162400,106671060,11270,11270,11270,11270,0
|
|
20240510,162300,106671060,11270,11270,11270,11270,0
|
|
20240510,162200,106671060,11270,11270,11270,11270,0
|
|
20240510,162100,106671060,11270,11270,11270,11270,0
|
|
20240510,162000,106671060,11270,11270,11270,11270,0
|
|
20240510,161900,106671060,11270,11270,11270,11270,0
|
|
20240510,161800,106671060,11270,11270,11270,11270,0
|
|
20240510,161700,106671060,11270,11270,11270,11270,0
|
|
20240510,161600,106671060,11270,11270,11270,11270,293
|
|
20240510,161500,106671060,11270,11270,11270,11270,0
|
|
20240510,161400,106671060,11270,11270,11270,11270,0
|
|
20240510,161300,106671060,11270,11270,11270,11270,0
|
|
20240510,161200,106671060,11270,11270,11270,11270,0
|
|
20240510,161100,106671060,11270,11270,11270,11270,0
|
|
20240510,161000,106671060,11270,11270,11270,11270,0
|
|
20240510,160900,106671060,11270,11270,11270,11270,0
|
|
20240510,160800,106671060,11270,11270,11270,11270,0
|
|
20240510,160700,106671060,11270,11270,11270,11270,0
|
|
20240510,160600,106671060,11270,11270,11270,11270,0
|
|
20240510,160500,106671060,11270,11270,11270,11270,0
|
|
20240510,160400,106671060,11270,11270,11270,11270,0
|
|
20240510,160300,106671060,11270,11270,11270,11270,0
|
|
20240510,160200,106671060,11270,11270,11270,11270,0
|
|
20240510,160100,106671060,11270,11270,11270,11270,0
|
|
20240510,160000,106671060,11270,11270,11270,11270,0
|
|
20240510,155900,106671060,11270,11270,11270,11270,0
|
|
20240510,155800,106671060,11270,11270,11270,11270,0
|
|
20240510,155700,106671060,11270,11270,11270,11270,0
|
|
20240510,155600,106671060,11270,11270,11270,11270,0
|
|
20240510,155500,106671060,11270,11270,11270,11270,0
|
|
20240510,155400,106671060,11270,11270,11270,11270,0
|
|
20240510,155300,106671060,11270,11270,11270,11270,0
|
|
20240510,155200,106671060,11270,11270,11270,11270,0
|
|
20240510,155100,106671060,11270,11270,11270,11270,0
|
|
20240510,155000,106671060,11270,11270,11270,11270,0
|
|
20240510,154900,106671060,11270,11270,11270,11270,0
|
|
20240510,154800,106671060,11270,11270,11270,11270,0
|
|
20240510,154700,106671060,11270,11270,11270,11270,0
|
|
20240510,154600,106671060,11270,11270,11270,11270,293
|
|
20240510,154500,106671060,11270,11270,11270,11270,0
|
|
20240510,154400,106671060,11270,11270,11270,11270,0
|
|
20240510,154300,106671060,11270,11270,11270,11270,0
|
|
20240510,154200,106671060,11270,11270,11270,11270,0
|
|
20240510,154100,106671060,11270,11270,11270,11270,0
|
|
20240510,154000,106671060,11270,11270,11270,11270,0
|
|
20240510,153900,106671060,11270,11270,11270,11270,0
|
|
20240510,153800,106671060,11270,11270,11270,11270,0
|
|
20240510,153700,106671060,11270,11270,11270,11270,0
|
|
20240510,153600,106671060,11270,11270,11270,11270,0
|
|
20240510,153500,106671060,11270,11270,11270,11270,0
|
|
20240510,153400,106671060,11270,11270,11270,11270,0
|
|
20240510,153300,106671060,11270,11270,11270,11270,0
|
|
20240510,153200,106671060,11270,11270,11270,11270,0
|
|
20240510,153100,106671060,11270,11270,11270,11270,0
|
|
20240510,153000,106671060,11270,11270,11270,11270,293
|
|
20240510,152900,103368950,11270,11270,11270,11270,0
|
|
20240510,152800,103368950,11270,11270,11270,11270,0
|
|
20240510,152700,103368950,11270,11270,11270,11270,0
|
|
20240510,152600,103368950,11270,11270,11270,11270,0
|
|
20240510,152500,103368950,11270,11270,11270,11270,0
|
|
20240510,152400,103368950,11270,11270,11270,11270,0
|
|
20240510,152300,103368950,11270,11270,11270,11270,0
|
|
20240510,152200,103368950,11270,11270,11270,11270,0
|
|
20240510,152100,103368950,11270,11270,11270,11270,0
|
|
20240510,152000,103368950,11270,11270,11270,11270,0
|
|
20240510,151900,103368950,11270,11270,11270,11270,0
|
|
20240510,151800,103368950,11270,11270,11270,11270,62
|
|
20240510,151700,102670210,11270,11270,11270,11270,0
|
|
20240510,151600,102670210,11270,11270,11270,11270,9
|
|
20240510,151500,102568780,11270,11270,11270,11270,1
|
|
20240510,151400,102557510,11270,11270,11270,11270,50
|
|
20240510,151300,101994010,11270,11270,11270,11270,138
|
|
20240510,151200,100438750,11270,11270,11270,11270,16
|
|
20240510,151100,100258430,11280,11280,11280,11280,0
|
|
20240510,151000,100258430,11280,11280,11280,11280,0
|
|
20240510,150900,100258430,11280,11280,11280,11280,0
|
|
20240510,150800,100258430,11280,11270,11280,11270,12
|
|
20240510,150700,100123180,11270,11270,11270,11270,0
|
|
20240510,150600,100123180,11270,11270,11270,11270,4
|
|
20240510,150500,100078100,11270,11270,11270,11270,20
|
|
20240510,150400,99852700,11280,11280,11280,11280,0
|
|
20240510,150300,99852700,11280,11270,11280,11270,40
|
|
20240510,150200,99401800,11270,11270,11270,11270,3
|
|
20240510,150100,99367990,11280,11280,11280,11280,0
|
|
20240510,150000,99367990,11280,11280,11280,11280,0
|
|
20240510,145900,99367990,11280,11280,11280,11280,0
|
|
20240510,145800,99367990,11280,11280,11280,11280,0
|
|
20240510,145700,99367990,11280,11280,11280,11280,0
|
|
20240510,145600,99367990,11280,11280,11280,11280,0
|
|
20240510,145500,99367990,11280,11280,11280,11280,0
|
|
20240510,145400,99367990,11280,11280,11280,11280,0
|
|
20240510,145300,99367990,11280,11280,11280,11280,0
|
|
20240510,145200,99367990,11280,11280,11280,11280,1
|
|
20240510,145100,99356710,11290,11290,11290,11290,0
|
|
20240510,145000,99356710,11290,11290,11290,11290,160
|
|
20240510,144900,97550310,11290,11290,11290,11290,0
|
|
20240510,144800,97550310,11290,11290,11290,11290,0
|
|
20240510,144700,97550310,11290,11290,11290,11290,0
|
|
20240510,144600,97550310,11290,11280,11290,11280,55
|
|
20240510,144500,96929370,11290,11290,11290,11290,0
|
|
20240510,144400,96929370,11290,11290,11290,11290,0
|
|
20240510,144300,96929370,11290,11270,11290,11270,50
|
|
20240510,144200,96365680,11250,11250,11250,11250,0
|
|
20240510,144100,96365680,11250,11250,11250,11250,0
|
|
20240510,144000,96365680,11250,11250,11250,11250,0
|
|
20240510,143900,96365680,11250,11250,11250,11250,0
|
|
20240510,143800,96365680,11250,11250,11250,11250,0
|
|
20240510,143700,96365680,11250,11250,11250,11250,0
|
|
20240510,143600,96365680,11250,11250,11250,11250,66
|
|
20240510,143500,95623180,11250,11250,11250,11250,26
|
|
20240510,143400,95330680,11250,11250,11250,11250,0
|
|
20240510,143300,95330680,11250,11250,11250,11250,0
|
|
20240510,143200,95330680,11250,11250,11250,11250,0
|
|
20240510,143100,95330680,11250,11250,11250,11250,30
|
|
20240510,143000,94993180,11250,11250,11250,11250,0
|
|
20240510,142900,94993180,11250,11250,11250,11250,0
|
|
20240510,142800,94993180,11250,11250,11250,11250,0
|
|
20240510,142700,94993180,11250,11250,11250,11250,21
|
|
20240510,142600,94756930,11250,11250,11250,11250,0
|
|
20240510,142500,94756930,11250,11250,11250,11250,0
|
|
20240510,142400,94756930,11250,11250,11250,11250,0
|
|
20240510,142300,94756930,11250,11250,11250,11250,0
|
|
20240510,142200,94756930,11250,11250,11250,11250,0
|
|
20240510,142100,94756930,11250,11250,11250,11250,0
|
|
20240510,142000,94756930,11250,11250,11250,11250,0
|
|
20240510,141900,94756930,11250,11250,11250,11250,0
|
|
20240510,141800,94756930,11250,11270,11270,11250,76
|
|
20240510,141700,93901640,11260,11260,11260,11260,0
|
|
20240510,141600,93901640,11260,11260,11260,11260,0
|
|
20240510,141500,93901640,11260,11260,11260,11260,0
|
|
20240510,141400,93901640,11260,11260,11260,11260,0
|
|
20240510,141300,93901640,11260,11260,11260,11260,100
|
|
20240510,141200,92775640,11260,11270,11270,11260,53
|
|
20240510,141100,92178810,11260,11260,11260,11260,1
|
|
20240510,141000,92167550,11270,11270,11270,11270,0
|
|
20240510,140900,92167550,11270,11270,11270,11270,0
|
|
20240510,140800,92167550,11270,11270,11270,11270,0
|
|
20240510,140700,92167550,11270,11270,11270,11270,0
|
|
20240510,140600,92167550,11270,11270,11270,11270,0
|
|
20240510,140500,92167550,11270,11270,11270,11270,0
|
|
20240510,140400,92167550,11270,11270,11270,11270,0
|
|
20240510,140300,92167550,11270,11270,11270,11270,0
|
|
20240510,140200,92167550,11270,11270,11270,11270,84
|
|
20240510,140100,91220870,11260,11260,11260,11260,0
|
|
20240510,140000,91220870,11260,11260,11260,11260,1
|
|
20240510,135900,91209610,11260,11270,11270,11260,25
|
|
20240510,135800,90927960,11260,11260,11260,11260,2
|
|
20240510,135700,90905440,11260,11260,11260,11260,0
|
|
20240510,135600,90905440,11260,11260,11260,11260,0
|
|
20240510,135500,90905440,11260,11260,11260,11260,0
|
|
20240510,135400,90905440,11260,11260,11260,11260,1
|
|
20240510,135300,90894180,11270,11270,11270,11270,0
|
|
20240510,135200,90894180,11270,11270,11270,11270,0
|
|
20240510,135100,90894180,11270,11270,11270,11270,0
|
|
20240510,135000,90894180,11270,11270,11270,11270,0
|
|
20240510,134900,90894180,11270,11270,11270,11270,0
|
|
20240510,134800,90894180,11270,11270,11270,11270,1
|
|
20240510,134700,90882910,11270,11270,11270,11270,0
|
|
20240510,134600,90882910,11270,11270,11270,11270,0
|
|
20240510,134500,90882910,11270,11270,11270,11270,1
|
|
20240510,134400,90871640,11270,11270,11270,11270,0
|
|
20240510,134300,90871640,11270,11270,11270,11270,2
|
|
20240510,134200,90849100,11270,11270,11270,11270,0
|
|
20240510,134100,90849100,11270,11270,11270,11270,0
|
|
20240510,134000,90849100,11270,11270,11270,11270,0
|
|
20240510,133900,90849100,11270,11270,11270,11270,210
|
|
20240510,133800,88482400,11260,11290,11290,11260,6
|
|
20240510,133700,88414690,11290,11290,11290,11290,0
|
|
20240510,133600,88414690,11290,11290,11290,11290,0
|
|
20240510,133500,88414690,11290,11290,11290,11290,0
|
|
20240510,133400,88414690,11290,11270,11290,11270,903
|
|
20240510,133300,78229360,11260,11260,11260,11260,0
|
|
20240510,133200,78229360,11260,11260,11260,11260,0
|
|
20240510,133100,78229360,11260,11260,11260,11260,0
|
|
20240510,133000,78229360,11260,11260,11260,11260,0
|
|
20240510,132900,78229360,11260,11260,11260,11260,1
|
|
20240510,132800,78218100,11260,11260,11260,11260,0
|
|
20240510,132700,78218100,11260,11260,11260,11260,0
|
|
20240510,132600,78218100,11260,11260,11260,11260,0
|
|
20240510,132500,78218100,11260,11260,11260,11260,0
|
|
20240510,132400,78218100,11260,11260,11260,11260,41
|
|
20240510,132300,77756440,11260,11260,11260,11260,0
|
|
20240510,132200,77756440,11260,11260,11260,11260,9
|
|
20240510,132100,77655100,11260,11260,11260,11260,0
|
|
20240510,132000,77655100,11260,11260,11260,11260,0
|
|
20240510,131900,77655100,11260,11260,11260,11260,0
|
|
20240510,131800,77655100,11260,11260,11260,11260,0
|
|
20240510,131700,77655100,11260,11260,11260,11260,0
|
|
20240510,131600,77655100,11260,11260,11260,11260,0
|
|
20240510,131500,77655100,11260,11260,11260,11260,0
|
|
20240510,131400,77655100,11260,11260,11260,11260,0
|
|
20240510,131300,77655100,11260,11260,11260,11260,0
|
|
20240510,131200,77655100,11260,11260,11260,11260,0
|
|
20240510,131100,77655100,11260,11260,11260,11260,0
|
|
20240510,131000,77655100,11260,11260,11260,11260,0
|
|
20240510,130900,77655100,11260,11260,11260,11260,10
|
|
20240510,130800,77542500,11250,11250,11250,11250,0
|
|
20240510,130700,77542500,11250,11250,11250,11250,0
|
|
20240510,130600,77542500,11250,11250,11250,11250,0
|
|
20240510,130500,77542500,11250,11250,11250,11250,1
|
|
20240510,130400,77531250,11250,11250,11250,11250,0
|
|
20240510,130300,77531250,11250,11250,11250,11250,0
|
|
20240510,130200,77531250,11250,11250,11250,11250,1
|
|
20240510,130100,77520000,11270,11270,11270,11270,8
|
|
20240510,130000,77429840,11240,11240,11240,11240,0
|
|
20240510,125900,77429840,11240,11240,11240,11240,0
|
|
20240510,125800,77429840,11240,11240,11240,11240,0
|
|
20240510,125700,77429840,11240,11240,11240,11240,83
|
|
20240510,125600,76496920,11240,11250,11250,11240,100
|
|
20240510,125500,75371940,11250,11250,11250,11250,0
|
|
20240510,125400,75371940,11250,11250,11250,11250,0
|
|
20240510,125300,75371940,11250,11250,11250,11250,0
|
|
20240510,125200,75371940,11250,11250,11250,11250,0
|
|
20240510,125100,75371940,11250,11250,11250,11250,0
|
|
20240510,125000,75371940,11250,11250,11250,11250,0
|
|
20240510,124900,75371940,11250,11250,11250,11250,0
|
|
20240510,124800,75371940,11250,11250,11250,11250,1
|
|
20240510,124700,75360690,11270,11270,11270,11270,0
|
|
20240510,124600,75360690,11270,11270,11270,11270,0
|
|
20240510,124500,75360690,11270,11270,11270,11270,0
|
|
20240510,124400,75360690,11270,11270,11270,11270,0
|
|
20240510,124300,75360690,11270,11270,11270,11270,0
|
|
20240510,124200,75360690,11270,11270,11270,11270,0
|
|
20240510,124100,75360690,11270,11270,11270,11270,0
|
|
20240510,124000,75360690,11270,11270,11270,11270,0
|
|
20240510,123900,75360690,11270,11270,11270,11270,0
|
|
20240510,123800,75360690,11270,11270,11270,11270,0
|
|
20240510,123700,75360690,11270,11270,11270,11270,0
|
|
20240510,123600,75360690,11270,11270,11270,11270,0
|
|
20240510,123500,75360690,11270,11270,11270,11270,10
|
|
20240510,123400,75247990,11270,11270,11270,11270,0
|
|
20240510,123300,75247990,11270,11270,11270,11270,0
|
|
20240510,123200,75247990,11270,11270,11270,11270,0
|
|
20240510,123100,75247990,11270,11270,11270,11270,0
|
|
20240510,123000,75247990,11270,11270,11270,11270,1150
|
|
20240510,122900,62287490,11250,11250,11250,11250,0
|
|
20240510,122800,62287490,11250,11250,11250,11250,0
|
|
20240510,122700,62287490,11250,11250,11250,11250,0
|
|
20240510,122600,62287490,11250,11250,11250,11250,0
|
|
20240510,122500,62287490,11250,11250,11250,11250,0
|
|
20240510,122400,62287490,11250,11250,11250,11250,0
|
|
20240510,122300,62287490,11250,11250,11250,11250,0
|
|
20240510,122200,62287490,11250,11250,11250,11250,0
|
|
20240510,122100,62287490,11250,11250,11250,11250,0
|
|
20240510,122000,62287490,11250,11250,11250,11250,0
|
|
20240510,121900,62287490,11250,11250,11250,11250,55
|
|
20240510,121800,61668740,11250,11250,11250,11250,0
|
|
20240510,121700,61668740,11250,11250,11250,11250,0
|
|
20240510,121600,61668740,11250,11250,11250,11250,0
|
|
20240510,121500,61668740,11250,11250,11250,11250,0
|
|
20240510,121400,61668740,11250,11250,11250,11250,0
|
|
20240510,121300,61668740,11250,11250,11250,11250,0
|
|
20240510,121200,61668740,11250,11250,11250,11250,0
|
|
20240510,121100,61668740,11250,11250,11250,11250,0
|
|
20240510,121000,61668740,11250,11250,11250,11250,0
|
|
20240510,120900,61668740,11250,11250,11250,11250,0
|
|
20240510,120800,61668740,11250,11250,11250,11250,0
|
|
20240510,120700,61668740,11250,11250,11250,11250,0
|
|
20240510,120600,61668740,11250,11250,11250,11250,0
|
|
20240510,120500,61668740,11250,11250,11250,11250,0
|
|
20240510,120400,61668740,11250,11250,11250,11250,0
|
|
20240510,120300,61668740,11250,11260,11260,11250,5
|
|
20240510,120200,61612480,11250,11250,11250,11250,10
|
|
20240510,120100,61499980,11270,11270,11270,11270,51
|
|
20240510,120000,60925210,11270,11270,11270,11270,50
|
|
20240510,115900,60361710,11270,11270,11270,11270,0
|
|
20240510,115800,60361710,11270,11270,11270,11270,0
|
|
20240510,115700,60361710,11270,11270,11270,11270,1
|
|
20240510,115600,60350440,11270,11270,11270,11270,0
|
|
20240510,115500,60350440,11270,11270,11270,11270,18
|
|
20240510,115400,60147580,11270,11270,11270,11270,0
|
|
20240510,115300,60147580,11270,11270,11270,11270,0
|
|
20240510,115200,60147580,11270,11270,11270,11270,0
|
|
20240510,115100,60147580,11270,11270,11270,11270,0
|
|
20240510,115000,60147580,11270,11270,11270,11270,2
|
|
20240510,114900,60125040,11270,11270,11270,11270,1
|
|
20240510,114800,60113770,11280,11280,11280,11280,0
|
|
20240510,114700,60113770,11280,11280,11280,11280,0
|
|
20240510,114600,60113770,11280,11270,11280,11270,300
|
|
20240510,114500,56729780,11280,11220,11280,11220,503
|
|
20240510,114400,51063680,11200,11210,11210,11200,30
|
|
20240510,114300,50727390,11220,11220,11220,11220,0
|
|
20240510,114200,50727390,11220,11220,11220,11220,24
|
|
20240510,114100,50458110,11220,11220,11220,11220,0
|
|
20240510,114000,50458110,11220,11220,11220,11220,0
|
|
20240510,113900,50458110,11220,11220,11220,11220,0
|
|
20240510,113800,50458110,11220,11220,11220,11220,0
|
|
20240510,113700,50458110,11220,11220,11220,11220,0
|
|
20240510,113600,50458110,11220,11220,11220,11220,152
|
|
20240510,113500,48752670,11220,11220,11220,11220,0
|
|
20240510,113400,48752670,11220,11220,11220,11220,0
|
|
20240510,113300,48752670,11220,11220,11220,11220,3
|
|
20240510,113200,48719010,11220,11220,11220,11220,0
|
|
20240510,113100,48719010,11220,11220,11220,11220,0
|
|
20240510,113000,48719010,11220,11220,11220,11220,0
|
|
20240510,112900,48719010,11220,11220,11220,11220,0
|
|
20240510,112800,48719010,11220,11220,11220,11220,0
|
|
20240510,112700,48719010,11220,11220,11220,11220,0
|
|
20240510,112600,48719010,11220,11220,11260,11220,1291
|
|
20240510,112500,34225310,11250,11250,11250,11250,0
|
|
20240510,112400,34225310,11250,11250,11250,11250,0
|
|
20240510,112300,34225310,11250,11250,11250,11250,0
|
|
20240510,112200,34225310,11250,11250,11250,11250,0
|
|
20240510,112100,34225310,11250,11250,11250,11250,0
|
|
20240510,112000,34225310,11250,11250,11250,11250,0
|
|
20240510,111900,34225310,11250,11250,11250,11250,0
|
|
20240510,111800,34225310,11250,11250,11250,11250,0
|
|
20240510,111700,34225310,11250,11250,11250,11250,0
|
|
20240510,111600,34225310,11250,11250,11250,11250,0
|
|
20240510,111500,34225310,11250,11250,11250,11250,0
|
|
20240510,111400,34225310,11250,11250,11250,11250,1
|
|
20240510,111300,34214060,11250,11250,11250,11250,0
|
|
20240510,111200,34214060,11250,11250,11250,11250,0
|
|
20240510,111100,34214060,11250,11250,11250,11250,0
|
|
20240510,111000,34214060,11250,11250,11250,11250,0
|
|
20240510,110900,34214060,11250,11250,11250,11250,0
|
|
20240510,110800,34214060,11250,11250,11250,11250,0
|
|
20240510,110700,34214060,11250,11250,11250,11250,0
|
|
20240510,110600,34214060,11250,11250,11250,11250,0
|
|
20240510,110500,34214060,11250,11250,11250,11250,5
|
|
20240510,110400,34157810,11240,11220,11260,11220,177
|
|
20240510,110300,32166070,11210,11210,11210,11210,0
|
|
20240510,110200,32166070,11210,11210,11210,11210,0
|
|
20240510,110100,32166070,11210,11210,11210,11210,0
|
|
20240510,110000,32166070,11210,11210,11210,11210,0
|
|
20240510,105900,32166070,11210,11210,11210,11210,0
|
|
20240510,105800,32166070,11210,11210,11210,11210,0
|
|
20240510,105700,32166070,11210,11210,11210,11210,10
|
|
20240510,105600,32053970,11210,11210,11210,11210,244
|
|
20240510,105500,29318730,11210,11210,11210,11210,0
|
|
20240510,105400,29318730,11210,11210,11210,11210,10
|
|
20240510,105300,29206630,11210,11210,11210,11210,0
|
|
20240510,105200,29206630,11210,11210,11210,11210,0
|
|
20240510,105100,29206630,11210,11210,11210,11210,0
|
|
20240510,105000,29206630,11210,11210,11210,11210,0
|
|
20240510,104900,29206630,11210,11210,11210,11210,0
|
|
20240510,104800,29206630,11210,11210,11210,11210,0
|
|
20240510,104700,29206630,11210,11210,11210,11210,0
|
|
20240510,104600,29206630,11210,11210,11210,11210,17
|
|
20240510,104500,29016060,11210,11210,11210,11210,0
|
|
20240510,104400,29016060,11210,11210,11210,11210,0
|
|
20240510,104300,29016060,11210,11210,11210,11210,1
|
|
20240510,104200,29004850,11210,11210,11210,11210,0
|
|
20240510,104100,29004850,11210,11210,11210,11210,1
|
|
20240510,104000,28993640,11210,11210,11210,11210,0
|
|
20240510,103900,28993640,11210,11210,11210,11210,3
|
|
20240510,103800,28960010,11210,11210,11210,11210,6
|
|
20240510,103700,28892750,11210,11210,11210,11210,0
|
|
20240510,103600,28892750,11210,11210,11210,11210,1
|
|
20240510,103500,28881540,11250,11250,11250,11250,0
|
|
20240510,103400,28881540,11250,11250,11250,11250,0
|
|
20240510,103300,28881540,11250,11250,11250,11250,0
|
|
20240510,103200,28881540,11250,11250,11250,11250,0
|
|
20240510,103100,28881540,11250,11250,11250,11250,0
|
|
20240510,103000,28881540,11250,11250,11250,11250,0
|
|
20240510,102900,28881540,11250,11250,11250,11250,0
|
|
20240510,102800,28881540,11250,11250,11250,11250,0
|
|
20240510,102700,28881540,11250,11250,11250,11250,0
|
|
20240510,102600,28881540,11250,11250,11250,11250,0
|
|
20240510,102500,28881540,11250,11250,11250,11250,0
|
|
20240510,102400,28881540,11250,11240,11250,11240,3
|
|
20240510,102300,28847800,11240,11240,11240,11240,0
|
|
20240510,102200,28847800,11240,11240,11240,11240,0
|
|
20240510,102100,28847800,11240,11240,11250,11240,4
|
|
20240510,102000,28802820,11250,11230,11250,11230,272
|
|
20240510,101900,25745930,11240,11240,11240,11240,0
|
|
20240510,101800,25745930,11240,11240,11240,11240,1
|
|
20240510,101700,25734690,11230,11230,11230,11230,0
|
|
20240510,101600,25734690,11230,11230,11230,11230,0
|
|
20240510,101500,25734690,11230,11220,11230,11220,4
|
|
20240510,101400,25689790,11210,11210,11210,11210,191
|
|
20240510,101300,23548680,11210,11210,11210,11210,0
|
|
20240510,101200,23548680,11210,11210,11210,11210,0
|
|
20240510,101100,23548680,11210,11210,11210,11210,0
|
|
20240510,101000,23548680,11210,11210,11210,11210,0
|
|
20240510,100900,23548680,11210,11210,11210,11210,0
|
|
20240510,100800,23548680,11210,11210,11210,11210,0
|
|
20240510,100700,23548680,11210,11210,11210,11210,49
|
|
20240510,100600,22999390,11200,11200,11200,11200,1
|
|
20240510,100500,22988190,11210,11210,11210,11210,0
|
|
20240510,100400,22988190,11210,11210,11210,11210,0
|
|
20240510,100300,22988190,11210,11210,11210,11210,0
|
|
20240510,100200,22988190,11210,11210,11210,11210,12
|
|
20240510,100100,22853670,11210,11210,11210,11180,24
|
|
20240510,100000,22584960,11210,11210,11210,11210,1
|
|
20240510,095900,22573750,11180,11210,11210,11180,74
|
|
20240510,095800,21746370,11210,11210,11210,11210,1
|
|
20240510,095700,21735160,11210,11190,11210,11190,5
|
|
20240510,095600,21679130,11170,11170,11170,11170,0
|
|
20240510,095500,21679130,11170,11170,11170,11170,0
|
|
20240510,095400,21679130,11170,11170,11170,11170,0
|
|
20240510,095300,21679130,11170,11170,11170,11170,1
|
|
20240510,095200,21667960,11170,11170,11170,11170,0
|
|
20240510,095100,21667960,11170,11170,11170,11170,984
|
|
20240510,095000,10676680,11170,11170,11170,11170,0
|
|
20240510,094900,10676680,11170,11170,11170,11170,1
|
|
20240510,094800,10665510,11150,11150,11150,11150,0
|
|
20240510,094700,10665510,11150,11150,11150,11150,0
|
|
20240510,094600,10665510,11150,11150,11150,11150,0
|
|
20240510,094500,10665510,11150,11170,11170,11150,135
|
|
20240510,094400,9158260,11170,11170,11170,11170,0
|
|
20240510,094300,9158260,11170,11170,11170,11170,0
|
|
20240510,094200,9158260,11170,11160,11170,11160,5
|
|
20240510,094100,9102420,11140,11140,11140,11140,0
|
|
20240510,094000,9102420,11140,11140,11140,11140,0
|
|
20240510,093900,9102420,11140,11140,11140,11140,0
|
|
20240510,093800,9102420,11140,11140,11140,11140,0
|
|
20240510,093700,9102420,11140,11140,11140,11140,53
|
|
20240510,093600,8512000,11140,11140,11140,11140,0
|
|
20240510,093500,8512000,11140,11140,11140,11140,0
|
|
20240510,093400,8512000,11140,11140,11140,11140,0
|
|
20240510,093300,8512000,11140,11140,11140,11140,8
|
|
20240510,093200,8422880,11150,11150,11150,11150,179
|
|
20240510,093100,6427030,11160,11160,11160,11160,1
|
|
20240510,093000,6415870,11170,11170,11170,11170,0
|
|
20240510,092900,6415870,11170,11170,11170,11170,0
|
|
20240510,092800,6415870,11170,11170,11170,11170,0
|
|
20240510,092700,6415870,11170,11160,11170,11150,210
|
|
20240510,092600,4074070,11180,11160,11180,11160,136
|
|
20240510,092500,2556290,11170,11180,11180,11170,44
|
|
20240510,092400,2064580,11190,11190,11190,11190,4
|
|
20240510,092300,2019820,11230,11230,11230,11230,0
|
|
20240510,092200,2019820,11230,11230,11230,11230,2
|
|
20240510,092100,1997360,11200,11200,11200,11200,0
|
|
20240510,092000,1997360,11200,11200,11200,11200,0
|
|
20240510,091900,1997360,11200,11200,11200,11200,23
|
|
20240510,091800,1739760,11200,11200,11200,11200,0
|
|
20240510,091700,1739760,11200,11200,11200,11200,11
|
|
20240510,091600,1616560,11200,11200,11200,11200,0
|
|
20240510,091500,1616560,11200,11200,11200,11200,0
|
|
20240510,091400,1616560,11200,11200,11200,11200,0
|
|
20240510,091300,1616560,11200,11200,11200,11200,5
|
|
20240510,091200,1560560,11200,11200,11200,11200,7
|
|
20240510,091100,1482160,11200,11250,11250,11200,97
|
|
20240510,091000,394090,11260,11250,11260,11250,26
|
|
20240510,090900,101430,11270,11270,11270,11270,0
|
|
20240510,090800,101430,11270,11270,11270,11270,0
|
|
20240510,090700,101430,11270,11270,11270,11270,0
|
|
20240510,090600,101430,11270,11270,11270,11270,0
|
|
20240510,090500,101430,11270,11270,11270,11270,0
|
|
20240510,090400,101430,11270,11270,11270,11270,0
|
|
20240510,090300,101430,11270,11270,11270,11270,5
|
|
20240510,090200,45080,11270,11270,11270,11270,0
|
|
20240510,090100,45080,11270,11270,11270,11270,0
|
|
20240510,090000,45080,11270,11270,11270,11270,4
|