649 lines
32 KiB
CSV
649 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,194600,47773610,11250,11250,11250,11250,173
|
|
20240513,194500,47773610,11250,11250,11250,11250,0
|
|
20240513,194400,47773610,11250,11250,11250,11250,0
|
|
20240513,194300,47773610,11250,11250,11250,11250,0
|
|
20240513,194200,47773610,11250,11250,11250,11250,0
|
|
20240513,194100,47773610,11250,11250,11250,11250,0
|
|
20240513,194000,47773610,11250,11250,11250,11250,0
|
|
20240513,193900,47773610,11250,11250,11250,11250,0
|
|
20240513,193800,47773610,11250,11250,11250,11250,0
|
|
20240513,193700,47773610,11250,11250,11250,11250,0
|
|
20240513,193600,47773610,11250,11250,11250,11250,0
|
|
20240513,193500,47773610,11250,11250,11250,11250,0
|
|
20240513,193400,47773610,11250,11250,11250,11250,0
|
|
20240513,193300,47773610,11250,11250,11250,11250,0
|
|
20240513,193200,47773610,11250,11250,11250,11250,0
|
|
20240513,193100,47773610,11250,11250,11250,11250,0
|
|
20240513,193000,47773610,11250,11250,11250,11250,0
|
|
20240513,192900,47773610,11250,11250,11250,11250,0
|
|
20240513,192800,47773610,11250,11250,11250,11250,0
|
|
20240513,192700,47773610,11250,11250,11250,11250,0
|
|
20240513,192600,47773610,11250,11250,11250,11250,0
|
|
20240513,192500,47773610,11250,11250,11250,11250,0
|
|
20240513,192400,47773610,11250,11250,11250,11250,0
|
|
20240513,192300,47773610,11250,11250,11250,11250,0
|
|
20240513,192200,47773610,11250,11250,11250,11250,0
|
|
20240513,192100,47773610,11250,11250,11250,11250,0
|
|
20240513,192000,47773610,11250,11250,11250,11250,0
|
|
20240513,191900,47773610,11250,11250,11250,11250,0
|
|
20240513,191800,47773610,11250,11250,11250,11250,0
|
|
20240513,191700,47773610,11250,11250,11250,11250,0
|
|
20240513,191600,47773610,11250,11250,11250,11250,173
|
|
20240513,191500,47773610,11250,11250,11250,11250,0
|
|
20240513,191400,47773610,11250,11250,11250,11250,0
|
|
20240513,191300,47773610,11250,11250,11250,11250,0
|
|
20240513,191200,47773610,11250,11250,11250,11250,0
|
|
20240513,191100,47773610,11250,11250,11250,11250,0
|
|
20240513,191000,47773610,11250,11250,11250,11250,0
|
|
20240513,190900,47773610,11250,11250,11250,11250,0
|
|
20240513,190800,47773610,11250,11250,11250,11250,0
|
|
20240513,190700,47773610,11250,11250,11250,11250,0
|
|
20240513,190600,47773610,11250,11250,11250,11250,0
|
|
20240513,190500,47773610,11250,11250,11250,11250,0
|
|
20240513,190400,47773610,11250,11250,11250,11250,0
|
|
20240513,190300,47773610,11250,11250,11250,11250,0
|
|
20240513,190200,47773610,11250,11250,11250,11250,0
|
|
20240513,190100,47773610,11250,11250,11250,11250,0
|
|
20240513,190000,47773610,11250,11250,11250,11250,0
|
|
20240513,185900,47773610,11250,11250,11250,11250,0
|
|
20240513,185800,47773610,11250,11250,11250,11250,0
|
|
20240513,185700,47773610,11250,11250,11250,11250,0
|
|
20240513,185600,47773610,11250,11250,11250,11250,0
|
|
20240513,185500,47773610,11250,11250,11250,11250,0
|
|
20240513,185400,47773610,11250,11250,11250,11250,0
|
|
20240513,185300,47773610,11250,11250,11250,11250,0
|
|
20240513,185200,47773610,11250,11250,11250,11250,0
|
|
20240513,185100,47773610,11250,11250,11250,11250,0
|
|
20240513,185000,47773610,11250,11250,11250,11250,0
|
|
20240513,184900,47773610,11250,11250,11250,11250,0
|
|
20240513,184800,47773610,11250,11250,11250,11250,0
|
|
20240513,184700,47773610,11250,11250,11250,11250,0
|
|
20240513,184600,47773610,11250,11250,11250,11250,173
|
|
20240513,184500,47773610,11250,11250,11250,11250,0
|
|
20240513,184400,47773610,11250,11250,11250,11250,0
|
|
20240513,184300,47773610,11250,11250,11250,11250,0
|
|
20240513,184200,47773610,11250,11250,11250,11250,0
|
|
20240513,184100,47773610,11250,11250,11250,11250,0
|
|
20240513,184000,47773610,11250,11250,11250,11250,0
|
|
20240513,183900,47773610,11250,11250,11250,11250,0
|
|
20240513,183800,47773610,11250,11250,11250,11250,0
|
|
20240513,183700,47773610,11250,11250,11250,11250,0
|
|
20240513,183600,47773610,11250,11250,11250,11250,0
|
|
20240513,183500,47773610,11250,11250,11250,11250,0
|
|
20240513,183400,47773610,11250,11250,11250,11250,0
|
|
20240513,183300,47773610,11250,11250,11250,11250,0
|
|
20240513,183200,47773610,11250,11250,11250,11250,0
|
|
20240513,183100,47773610,11250,11250,11250,11250,0
|
|
20240513,183000,47773610,11250,11250,11250,11250,0
|
|
20240513,182900,47773610,11250,11250,11250,11250,0
|
|
20240513,182800,47773610,11250,11250,11250,11250,0
|
|
20240513,182700,47773610,11250,11250,11250,11250,0
|
|
20240513,182600,47773610,11250,11250,11250,11250,0
|
|
20240513,182500,47773610,11250,11250,11250,11250,0
|
|
20240513,182400,47773610,11250,11250,11250,11250,0
|
|
20240513,182300,47773610,11250,11250,11250,11250,0
|
|
20240513,182200,47773610,11250,11250,11250,11250,0
|
|
20240513,182100,47773610,11250,11250,11250,11250,0
|
|
20240513,182000,47773610,11250,11250,11250,11250,0
|
|
20240513,181900,47773610,11250,11250,11250,11250,0
|
|
20240513,181800,47773610,11250,11250,11250,11250,0
|
|
20240513,181700,47773610,11250,11250,11250,11250,0
|
|
20240513,181600,47773610,11250,11250,11250,11250,173
|
|
20240513,181500,47773610,11250,11250,11250,11250,0
|
|
20240513,181400,47773610,11250,11250,11250,11250,0
|
|
20240513,181300,47773610,11250,11250,11250,11250,0
|
|
20240513,181200,47773610,11250,11250,11250,11250,0
|
|
20240513,181100,47773610,11250,11250,11250,11250,0
|
|
20240513,181000,47773610,11250,11250,11250,11250,0
|
|
20240513,180900,47773610,11250,11250,11250,11250,0
|
|
20240513,180800,47773610,11250,11250,11250,11250,0
|
|
20240513,180700,47773610,11250,11250,11250,11250,0
|
|
20240513,180600,47773610,11250,11250,11250,11250,0
|
|
20240513,180500,47773610,11250,11250,11250,11250,0
|
|
20240513,180400,47773610,11250,11250,11250,11250,0
|
|
20240513,180300,47773610,11250,11250,11250,11250,0
|
|
20240513,180200,47773610,11250,11250,11250,11250,0
|
|
20240513,180100,47773610,11250,11250,11250,11250,0
|
|
20240513,180000,47773610,11250,11250,11250,11250,0
|
|
20240513,175900,47773610,11250,11250,11250,11250,0
|
|
20240513,175800,47773610,11250,11250,11250,11250,0
|
|
20240513,175700,47773610,11250,11250,11250,11250,0
|
|
20240513,175600,47773610,11250,11250,11250,11250,0
|
|
20240513,175500,47773610,11250,11250,11250,11250,0
|
|
20240513,175400,47773610,11250,11250,11250,11250,0
|
|
20240513,175300,47773610,11250,11250,11250,11250,0
|
|
20240513,175200,47773610,11250,11250,11250,11250,0
|
|
20240513,175100,47773610,11250,11250,11250,11250,0
|
|
20240513,175000,47773610,11250,11250,11250,11250,0
|
|
20240513,174900,47773610,11250,11250,11250,11250,0
|
|
20240513,174800,47773610,11250,11250,11250,11250,0
|
|
20240513,174700,47773610,11250,11250,11250,11250,0
|
|
20240513,174600,47773610,11250,11250,11250,11250,173
|
|
20240513,174500,47773610,11250,11250,11250,11250,0
|
|
20240513,174400,47773610,11250,11250,11250,11250,0
|
|
20240513,174300,47773610,11250,11250,11250,11250,0
|
|
20240513,174200,47773610,11250,11250,11250,11250,0
|
|
20240513,174100,47773610,11250,11250,11250,11250,0
|
|
20240513,174000,47773610,11250,11250,11250,11250,0
|
|
20240513,173900,47773610,11250,11250,11250,11250,0
|
|
20240513,173800,47773610,11250,11250,11250,11250,0
|
|
20240513,173700,47773610,11250,11250,11250,11250,0
|
|
20240513,173600,47773610,11250,11250,11250,11250,0
|
|
20240513,173500,47773610,11250,11250,11250,11250,0
|
|
20240513,173400,47773610,11250,11250,11250,11250,0
|
|
20240513,173300,47773610,11250,11250,11250,11250,0
|
|
20240513,173200,47773610,11250,11250,11250,11250,0
|
|
20240513,173100,47773610,11250,11250,11250,11250,0
|
|
20240513,173000,47773610,11250,11250,11250,11250,0
|
|
20240513,172900,47773610,11250,11250,11250,11250,0
|
|
20240513,172800,47773610,11250,11250,11250,11250,0
|
|
20240513,172700,47773610,11250,11250,11250,11250,0
|
|
20240513,172600,47773610,11250,11250,11250,11250,0
|
|
20240513,172500,47773610,11250,11250,11250,11250,0
|
|
20240513,172400,47773610,11250,11250,11250,11250,0
|
|
20240513,172300,47773610,11250,11250,11250,11250,0
|
|
20240513,172200,47773610,11250,11250,11250,11250,0
|
|
20240513,172100,47773610,11250,11250,11250,11250,0
|
|
20240513,172000,47773610,11250,11250,11250,11250,0
|
|
20240513,171900,47773610,11250,11250,11250,11250,0
|
|
20240513,171800,47773610,11250,11250,11250,11250,0
|
|
20240513,171700,47773610,11250,11250,11250,11250,0
|
|
20240513,171600,47773610,11250,11250,11250,11250,173
|
|
20240513,171500,47773610,11250,11250,11250,11250,0
|
|
20240513,171400,47773610,11250,11250,11250,11250,0
|
|
20240513,171300,47773610,11250,11250,11250,11250,0
|
|
20240513,171200,47773610,11250,11250,11250,11250,0
|
|
20240513,171100,47773610,11250,11250,11250,11250,0
|
|
20240513,171000,47773610,11250,11250,11250,11250,0
|
|
20240513,170900,47773610,11250,11250,11250,11250,0
|
|
20240513,170800,47773610,11250,11250,11250,11250,0
|
|
20240513,170700,47773610,11250,11250,11250,11250,0
|
|
20240513,170600,47773610,11250,11250,11250,11250,0
|
|
20240513,170500,47773610,11250,11250,11250,11250,0
|
|
20240513,170400,47773610,11250,11250,11250,11250,0
|
|
20240513,170300,47773610,11250,11250,11250,11250,0
|
|
20240513,170200,47773610,11250,11250,11250,11250,0
|
|
20240513,170100,47773610,11250,11250,11250,11250,0
|
|
20240513,170000,47773610,11250,11250,11250,11250,0
|
|
20240513,165900,47773610,11250,11250,11250,11250,0
|
|
20240513,165800,47773610,11250,11250,11250,11250,0
|
|
20240513,165700,47773610,11250,11250,11250,11250,0
|
|
20240513,165600,47773610,11250,11250,11250,11250,0
|
|
20240513,165500,47773610,11250,11250,11250,11250,0
|
|
20240513,165400,47773610,11250,11250,11250,11250,0
|
|
20240513,165300,47773610,11250,11250,11250,11250,0
|
|
20240513,165200,47773610,11250,11250,11250,11250,0
|
|
20240513,165100,47773610,11250,11250,11250,11250,0
|
|
20240513,165000,47773610,11250,11250,11250,11250,0
|
|
20240513,164900,47773610,11250,11250,11250,11250,0
|
|
20240513,164800,47773610,11250,11250,11250,11250,0
|
|
20240513,164700,47773610,11250,11250,11250,11250,0
|
|
20240513,164600,47773610,11250,11250,11250,11250,173
|
|
20240513,164500,47773610,11250,11250,11250,11250,0
|
|
20240513,164400,47773610,11250,11250,11250,11250,0
|
|
20240513,164300,47773610,11250,11250,11250,11250,0
|
|
20240513,164200,47773610,11250,11250,11250,11250,0
|
|
20240513,164100,47773610,11250,11250,11250,11250,0
|
|
20240513,164000,47773610,11250,11250,11250,11250,0
|
|
20240513,163900,47773610,11250,11250,11250,11250,0
|
|
20240513,163800,47773610,11250,11250,11250,11250,0
|
|
20240513,163700,47773610,11250,11250,11250,11250,0
|
|
20240513,163600,47773610,11250,11250,11250,11250,0
|
|
20240513,163500,47773610,11250,11250,11250,11250,0
|
|
20240513,163400,47773610,11250,11250,11250,11250,0
|
|
20240513,163300,47773610,11250,11250,11250,11250,0
|
|
20240513,163200,47773610,11250,11250,11250,11250,0
|
|
20240513,163100,47773610,11250,11250,11250,11250,0
|
|
20240513,163000,47773610,11250,11250,11250,11250,0
|
|
20240513,162900,47773610,11250,11250,11250,11250,0
|
|
20240513,162800,47773610,11250,11250,11250,11250,0
|
|
20240513,162700,47773610,11250,11250,11250,11250,0
|
|
20240513,162600,47773610,11250,11250,11250,11250,0
|
|
20240513,162500,47773610,11250,11250,11250,11250,0
|
|
20240513,162400,47773610,11250,11250,11250,11250,0
|
|
20240513,162300,47773610,11250,11250,11250,11250,0
|
|
20240513,162200,47773610,11250,11250,11250,11250,0
|
|
20240513,162100,47773610,11250,11250,11250,11250,0
|
|
20240513,162000,47773610,11250,11250,11250,11250,0
|
|
20240513,161900,47773610,11250,11250,11250,11250,0
|
|
20240513,161800,47773610,11250,11250,11250,11250,0
|
|
20240513,161700,47773610,11250,11250,11250,11250,0
|
|
20240513,161600,47773610,11250,11250,11250,11250,173
|
|
20240513,161500,47773610,11250,11250,11250,11250,0
|
|
20240513,161400,47773610,11250,11250,11250,11250,0
|
|
20240513,161300,47773610,11250,11250,11250,11250,0
|
|
20240513,161200,47773610,11250,11250,11250,11250,0
|
|
20240513,161100,47773610,11250,11250,11250,11250,0
|
|
20240513,161000,47773610,11250,11250,11250,11250,0
|
|
20240513,160900,47773610,11250,11250,11250,11250,0
|
|
20240513,160800,47773610,11250,11250,11250,11250,0
|
|
20240513,160700,47773610,11250,11250,11250,11250,0
|
|
20240513,160600,47773610,11250,11250,11250,11250,0
|
|
20240513,160500,47773610,11250,11250,11250,11250,0
|
|
20240513,160400,47773610,11250,11250,11250,11250,0
|
|
20240513,160300,47773610,11250,11250,11250,11250,0
|
|
20240513,160200,47773610,11250,11250,11250,11250,0
|
|
20240513,160100,47773610,11250,11250,11250,11250,0
|
|
20240513,160000,47773610,11250,11250,11250,11250,0
|
|
20240513,155900,47773610,11250,11250,11250,11250,0
|
|
20240513,155800,47773610,11250,11250,11250,11250,0
|
|
20240513,155700,47773610,11250,11250,11250,11250,0
|
|
20240513,155600,47773610,11250,11250,11250,11250,0
|
|
20240513,155500,47773610,11250,11250,11250,11250,0
|
|
20240513,155400,47773610,11250,11250,11250,11250,0
|
|
20240513,155300,47773610,11250,11250,11250,11250,0
|
|
20240513,155200,47773610,11250,11250,11250,11250,0
|
|
20240513,155100,47773610,11250,11250,11250,11250,0
|
|
20240513,155000,47773610,11250,11250,11250,11250,0
|
|
20240513,154900,47773610,11250,11250,11250,11250,0
|
|
20240513,154800,47773610,11250,11250,11250,11250,0
|
|
20240513,154700,47773610,11250,11250,11250,11250,0
|
|
20240513,154600,47773610,11250,11250,11250,11250,173
|
|
20240513,154500,47773610,11250,11250,11250,11250,0
|
|
20240513,154400,47773610,11250,11250,11250,11250,0
|
|
20240513,154300,47773610,11250,11250,11250,11250,0
|
|
20240513,154200,47773610,11250,11250,11250,11250,0
|
|
20240513,154100,47773610,11250,11250,11250,11250,0
|
|
20240513,154000,47773610,11250,11250,11250,11250,0
|
|
20240513,153900,47773610,11250,11250,11250,11250,0
|
|
20240513,153800,47773610,11250,11250,11250,11250,0
|
|
20240513,153700,47773610,11250,11250,11250,11250,0
|
|
20240513,153600,47773610,11250,11250,11250,11250,0
|
|
20240513,153500,47773610,11250,11250,11250,11250,0
|
|
20240513,153400,47773610,11250,11250,11250,11250,0
|
|
20240513,153300,47773610,11250,11250,11250,11250,0
|
|
20240513,153200,47773610,11250,11250,11250,11250,0
|
|
20240513,153100,47773610,11250,11250,11250,11250,0
|
|
20240513,153000,47773610,11250,11250,11250,11250,173
|
|
20240513,152900,45827360,11220,11220,11220,11220,0
|
|
20240513,152800,45827360,11220,11220,11220,11220,0
|
|
20240513,152700,45827360,11220,11220,11220,11220,0
|
|
20240513,152600,45827360,11220,11220,11220,11220,0
|
|
20240513,152500,45827360,11220,11220,11220,11220,0
|
|
20240513,152400,45827360,11220,11220,11220,11220,0
|
|
20240513,152300,45827360,11220,11220,11220,11220,0
|
|
20240513,152200,45827360,11220,11220,11220,11220,0
|
|
20240513,152100,45827360,11220,11220,11220,11220,0
|
|
20240513,152000,45827360,11220,11220,11220,11220,0
|
|
20240513,151900,45827360,11220,11220,11220,11220,0
|
|
20240513,151800,45827360,11220,11220,11220,11220,0
|
|
20240513,151700,45827360,11220,11220,11220,11220,0
|
|
20240513,151600,45827360,11220,11220,11220,11220,0
|
|
20240513,151500,45827360,11220,11220,11220,11220,0
|
|
20240513,151400,45827360,11220,11220,11220,11220,0
|
|
20240513,151300,45827360,11220,11220,11220,11220,20
|
|
20240513,151200,45602960,11220,11230,11230,11220,100
|
|
20240513,151100,44480520,11240,11240,11240,11240,0
|
|
20240513,151000,44480520,11240,11240,11240,11240,0
|
|
20240513,150900,44480520,11240,11240,11240,11240,0
|
|
20240513,150800,44480520,11240,11240,11240,11240,0
|
|
20240513,150700,44480520,11240,11240,11240,11240,0
|
|
20240513,150600,44480520,11240,11240,11240,11240,0
|
|
20240513,150500,44480520,11240,11240,11240,11240,0
|
|
20240513,150400,44480520,11240,11240,11240,11240,0
|
|
20240513,150300,44480520,11240,11240,11240,11240,0
|
|
20240513,150200,44480520,11240,11240,11240,11240,0
|
|
20240513,150100,44480520,11240,11240,11240,11240,0
|
|
20240513,150000,44480520,11240,11240,11240,11240,0
|
|
20240513,145900,44480520,11240,11240,11240,11240,0
|
|
20240513,145800,44480520,11240,11240,11240,11240,0
|
|
20240513,145700,44480520,11240,11240,11240,11240,0
|
|
20240513,145600,44480520,11240,11240,11240,11240,106
|
|
20240513,145500,43289080,11230,11230,11230,11230,0
|
|
20240513,145400,43289080,11230,11230,11230,11230,0
|
|
20240513,145300,43289080,11230,11230,11230,11230,0
|
|
20240513,145200,43289080,11230,11230,11230,11230,0
|
|
20240513,145100,43289080,11230,11230,11230,11230,0
|
|
20240513,145000,43289080,11230,11230,11230,11230,0
|
|
20240513,144900,43289080,11230,11230,11230,11230,0
|
|
20240513,144800,43289080,11230,11230,11230,11230,0
|
|
20240513,144700,43289080,11230,11230,11230,11230,0
|
|
20240513,144600,43289080,11230,11230,11230,11230,0
|
|
20240513,144500,43289080,11230,11230,11230,11230,0
|
|
20240513,144400,43289080,11230,11230,11230,11230,0
|
|
20240513,144300,43289080,11230,11230,11230,11230,0
|
|
20240513,144200,43289080,11230,11230,11230,11230,0
|
|
20240513,144100,43289080,11230,11230,11230,11230,20
|
|
20240513,144000,43064480,11230,11230,11230,11230,1
|
|
20240513,143900,43053250,11240,11240,11240,11240,0
|
|
20240513,143800,43053250,11240,11240,11240,11240,0
|
|
20240513,143700,43053250,11240,11240,11240,11240,0
|
|
20240513,143600,43053250,11240,11240,11240,11240,0
|
|
20240513,143500,43053250,11240,11240,11240,11240,40
|
|
20240513,143400,42603650,11240,11240,11240,11240,0
|
|
20240513,143300,42603650,11240,11240,11240,11240,0
|
|
20240513,143200,42603650,11240,11240,11240,11240,0
|
|
20240513,143100,42603650,11240,11240,11240,11240,0
|
|
20240513,143000,42603650,11240,11240,11240,11240,0
|
|
20240513,142900,42603650,11240,11240,11240,11240,0
|
|
20240513,142800,42603650,11240,11240,11240,11240,0
|
|
20240513,142700,42603650,11240,11240,11240,11240,0
|
|
20240513,142600,42603650,11240,11240,11240,11240,0
|
|
20240513,142500,42603650,11240,11240,11240,11240,0
|
|
20240513,142400,42603650,11240,11240,11240,11240,0
|
|
20240513,142300,42603650,11240,11240,11240,11240,0
|
|
20240513,142200,42603650,11240,11240,11240,11240,0
|
|
20240513,142100,42603650,11240,11240,11240,11240,0
|
|
20240513,142000,42603650,11240,11240,11240,11240,0
|
|
20240513,141900,42603650,11240,11240,11240,11240,0
|
|
20240513,141800,42603650,11240,11240,11240,11240,0
|
|
20240513,141700,42603650,11240,11240,11240,11240,0
|
|
20240513,141600,42603650,11240,11240,11240,11240,0
|
|
20240513,141500,42603650,11240,11240,11240,11240,0
|
|
20240513,141400,42603650,11240,11240,11240,11240,0
|
|
20240513,141300,42603650,11240,11240,11240,11240,0
|
|
20240513,141200,42603650,11240,11240,11240,11240,0
|
|
20240513,141100,42603650,11240,11240,11240,11240,0
|
|
20240513,141000,42603650,11240,11240,11240,11240,0
|
|
20240513,140900,42603650,11240,11240,11240,11240,0
|
|
20240513,140800,42603650,11240,11240,11240,11240,0
|
|
20240513,140700,42603650,11240,11240,11240,11240,2
|
|
20240513,140600,42581170,11240,11240,11240,11240,4
|
|
20240513,140500,42536210,11240,11240,11240,11240,0
|
|
20240513,140400,42536210,11240,11240,11240,11240,0
|
|
20240513,140300,42536210,11240,11240,11240,11240,0
|
|
20240513,140200,42536210,11240,11240,11240,11240,0
|
|
20240513,140100,42536210,11240,11240,11240,11240,0
|
|
20240513,140000,42536210,11240,11240,11240,11240,0
|
|
20240513,135900,42536210,11240,11240,11240,11240,0
|
|
20240513,135800,42536210,11240,11240,11240,11240,0
|
|
20240513,135700,42536210,11240,11240,11240,11240,0
|
|
20240513,135600,42536210,11240,11240,11240,11240,0
|
|
20240513,135500,42536210,11240,11240,11240,11240,0
|
|
20240513,135400,42536210,11240,11240,11240,11240,0
|
|
20240513,135300,42536210,11240,11240,11240,11240,0
|
|
20240513,135200,42536210,11240,11240,11240,11240,0
|
|
20240513,135100,42536210,11240,11240,11240,11240,0
|
|
20240513,135000,42536210,11240,11240,11240,11240,0
|
|
20240513,134900,42536210,11240,11240,11240,11240,0
|
|
20240513,134800,42536210,11240,11240,11240,11240,0
|
|
20240513,134700,42536210,11240,11240,11240,11240,0
|
|
20240513,134600,42536210,11240,11240,11240,11240,1
|
|
20240513,134500,42524970,11230,11230,11230,11230,8
|
|
20240513,134400,42435130,11230,11230,11230,11230,0
|
|
20240513,134300,42435130,11230,11230,11230,11230,0
|
|
20240513,134200,42435130,11230,11220,11230,11220,121
|
|
20240513,134100,41077130,11220,11220,11220,11220,0
|
|
20240513,134000,41077130,11220,11220,11220,11220,0
|
|
20240513,133900,41077130,11220,11220,11220,11220,27
|
|
20240513,133800,40774190,11230,11230,11230,11230,0
|
|
20240513,133700,40774190,11230,11230,11230,11230,0
|
|
20240513,133600,40774190,11230,11230,11230,11230,0
|
|
20240513,133500,40774190,11230,11230,11230,11230,10
|
|
20240513,133400,40661890,11240,11240,11240,11240,0
|
|
20240513,133300,40661890,11240,11240,11240,11240,2
|
|
20240513,133200,40639410,11240,11240,11240,11240,18
|
|
20240513,133100,40437090,11230,11230,11230,11230,0
|
|
20240513,133000,40437090,11230,11230,11230,11230,4
|
|
20240513,132900,40392170,11240,11240,11240,11240,0
|
|
20240513,132800,40392170,11240,11240,11240,11240,0
|
|
20240513,132700,40392170,11240,11240,11240,11240,0
|
|
20240513,132600,40392170,11240,11240,11240,11240,0
|
|
20240513,132500,40392170,11240,11240,11240,11240,0
|
|
20240513,132400,40392170,11240,11240,11240,11240,0
|
|
20240513,132300,40392170,11240,11240,11240,11240,0
|
|
20240513,132200,40392170,11240,11240,11240,11240,0
|
|
20240513,132100,40392170,11240,11240,11240,11240,0
|
|
20240513,132000,40392170,11240,11240,11240,11240,0
|
|
20240513,131900,40392170,11240,11240,11240,11240,0
|
|
20240513,131800,40392170,11240,11240,11240,11240,0
|
|
20240513,131700,40392170,11240,11240,11240,11240,0
|
|
20240513,131600,40392170,11240,11240,11240,11240,0
|
|
20240513,131500,40392170,11240,11240,11240,11240,0
|
|
20240513,131400,40392170,11240,11240,11240,11240,0
|
|
20240513,131300,40392170,11240,11240,11240,11240,1
|
|
20240513,131200,40380930,11220,11220,11220,11220,0
|
|
20240513,131100,40380930,11220,11220,11220,11220,0
|
|
20240513,131000,40380930,11220,11220,11220,11220,0
|
|
20240513,130900,40380930,11220,11220,11220,11220,0
|
|
20240513,130800,40380930,11220,11220,11220,11220,0
|
|
20240513,130700,40380930,11220,11220,11220,11220,0
|
|
20240513,130600,40380930,11220,11220,11220,11220,45
|
|
20240513,130500,39876030,11220,11220,11220,11220,0
|
|
20240513,130400,39876030,11220,11220,11220,11220,0
|
|
20240513,130300,39876030,11220,11220,11220,11220,0
|
|
20240513,130200,39876030,11220,11220,11220,11220,0
|
|
20240513,130100,39876030,11220,11220,11220,11220,0
|
|
20240513,130000,39876030,11220,11220,11220,11220,0
|
|
20240513,125900,39876030,11220,11220,11220,11220,0
|
|
20240513,125800,39876030,11220,11220,11220,11220,10
|
|
20240513,125700,39763830,11210,11210,11210,11210,1
|
|
20240513,125600,39752620,11220,11220,11220,11220,0
|
|
20240513,125500,39752620,11220,11220,11220,11220,157
|
|
20240513,125400,37991080,11250,11250,11250,11250,0
|
|
20240513,125300,37991080,11250,11250,11250,11250,0
|
|
20240513,125200,37991080,11250,11250,11250,11250,0
|
|
20240513,125100,37991080,11250,11250,11250,11250,0
|
|
20240513,125000,37991080,11250,11250,11250,11250,0
|
|
20240513,124900,37991080,11250,11250,11250,11250,1
|
|
20240513,124800,37979830,11250,11250,11250,11250,37
|
|
20240513,124700,37563580,11250,11250,11250,11250,0
|
|
20240513,124600,37563580,11250,11250,11250,11250,6
|
|
20240513,124500,37496080,11250,11250,11250,11250,0
|
|
20240513,124400,37496080,11250,11250,11250,11250,50
|
|
20240513,124300,36933580,11260,11260,11260,11260,0
|
|
20240513,124200,36933580,11260,11260,11260,11260,0
|
|
20240513,124100,36933580,11260,11260,11260,11260,0
|
|
20240513,124000,36933580,11260,11260,11260,11260,0
|
|
20240513,123900,36933580,11260,11260,11260,11260,2
|
|
20240513,123800,36911060,11260,11260,11260,11260,0
|
|
20240513,123700,36911060,11260,11260,11260,11260,0
|
|
20240513,123600,36911060,11260,11260,11260,11260,0
|
|
20240513,123500,36911060,11260,11260,11260,11260,0
|
|
20240513,123400,36911060,11260,11260,11260,11260,2
|
|
20240513,123300,36888540,11250,11250,11250,11250,0
|
|
20240513,123200,36888540,11250,11250,11250,11250,0
|
|
20240513,123100,36888540,11250,11250,11250,11250,12
|
|
20240513,123000,36753540,11250,11250,11250,11250,0
|
|
20240513,122900,36753540,11250,11250,11250,11250,0
|
|
20240513,122800,36753540,11250,11250,11250,11250,0
|
|
20240513,122700,36753540,11250,11250,11250,11250,4
|
|
20240513,122600,36708540,11260,11260,11260,11260,0
|
|
20240513,122500,36708540,11260,11260,11260,11260,0
|
|
20240513,122400,36708540,11260,11260,11260,11260,0
|
|
20240513,122300,36708540,11260,11250,11260,11250,52
|
|
20240513,122200,36123030,11220,11220,11220,11220,0
|
|
20240513,122100,36123030,11220,11220,11220,11220,0
|
|
20240513,122000,36123030,11220,11220,11220,11220,0
|
|
20240513,121900,36123030,11220,11220,11220,11220,0
|
|
20240513,121800,36123030,11220,11220,11220,11220,0
|
|
20240513,121700,36123030,11220,11220,11220,11220,0
|
|
20240513,121600,36123030,11220,11220,11220,11220,0
|
|
20240513,121500,36123030,11220,11220,11220,11220,0
|
|
20240513,121400,36123030,11220,11220,11220,11220,0
|
|
20240513,121300,36123030,11220,11230,11230,11220,90
|
|
20240513,121200,35113130,11220,11220,11220,11220,0
|
|
20240513,121100,35113130,11220,11220,11220,11220,0
|
|
20240513,121000,35113130,11220,11220,11220,11220,0
|
|
20240513,120900,35113130,11220,11220,11220,11220,0
|
|
20240513,120800,35113130,11220,11220,11220,11220,0
|
|
20240513,120700,35113130,11220,11220,11220,11220,0
|
|
20240513,120600,35113130,11220,11220,11220,11220,0
|
|
20240513,120500,35113130,11220,11220,11220,11220,0
|
|
20240513,120400,35113130,11220,11220,11220,11220,0
|
|
20240513,120300,35113130,11220,11230,11230,11220,177
|
|
20240513,120200,33126760,11230,11230,11230,11230,1
|
|
20240513,120100,33115530,11260,11260,11260,11260,0
|
|
20240513,120000,33115530,11260,11260,11260,11260,1
|
|
20240513,115900,33104270,11260,11260,11260,11260,0
|
|
20240513,115800,33104270,11260,11260,11260,11260,0
|
|
20240513,115700,33104270,11260,11260,11260,11260,3
|
|
20240513,115600,33070490,11240,11240,11240,11240,0
|
|
20240513,115500,33070490,11240,11240,11240,11240,0
|
|
20240513,115400,33070490,11240,11240,11240,11240,1
|
|
20240513,115300,33059250,11230,11230,11230,11230,0
|
|
20240513,115200,33059250,11230,11230,11230,11230,0
|
|
20240513,115100,33059250,11230,11230,11230,11230,0
|
|
20240513,115000,33059250,11230,11230,11230,11230,0
|
|
20240513,114900,33059250,11230,11230,11230,11230,0
|
|
20240513,114800,33059250,11230,11230,11230,11230,0
|
|
20240513,114700,33059250,11230,11230,11230,11230,0
|
|
20240513,114600,33059250,11230,11230,11230,11230,93
|
|
20240513,114500,32014860,11230,11230,11230,11230,24
|
|
20240513,114400,31745340,11230,11230,11230,11230,0
|
|
20240513,114300,31745340,11230,11230,11230,11230,0
|
|
20240513,114200,31745340,11230,11230,11230,11230,0
|
|
20240513,114100,31745340,11230,11230,11230,11230,10
|
|
20240513,114000,31633040,11220,11220,11220,11220,10
|
|
20240513,113900,31520840,11220,11220,11220,11220,0
|
|
20240513,113800,31520840,11220,11220,11220,11220,100
|
|
20240513,113700,30398840,11230,11230,11230,11230,0
|
|
20240513,113600,30398840,11230,11230,11230,11230,0
|
|
20240513,113500,30398840,11230,11230,11230,11230,0
|
|
20240513,113400,30398840,11230,11230,11230,11230,0
|
|
20240513,113300,30398840,11230,11230,11230,11230,0
|
|
20240513,113200,30398840,11230,11230,11230,11230,0
|
|
20240513,113100,30398840,11230,11230,11230,11230,3
|
|
20240513,113000,30365150,11230,11230,11230,11230,0
|
|
20240513,112900,30365150,11230,11230,11230,11230,0
|
|
20240513,112800,30365150,11230,11230,11230,11230,0
|
|
20240513,112700,30365150,11230,11230,11230,11230,0
|
|
20240513,112600,30365150,11230,11230,11230,11230,0
|
|
20240513,112500,30365150,11230,11230,11230,11230,0
|
|
20240513,112400,30365150,11230,11230,11230,11230,0
|
|
20240513,112300,30365150,11230,11240,11240,11230,170
|
|
20240513,112200,28455970,11230,11230,11230,11230,0
|
|
20240513,112100,28455970,11230,11230,11230,11230,0
|
|
20240513,112000,28455970,11230,11230,11230,11230,0
|
|
20240513,111900,28455970,11230,11230,11230,11230,0
|
|
20240513,111800,28455970,11230,11230,11230,11230,1
|
|
20240513,111700,28444740,11250,11250,11250,11250,0
|
|
20240513,111600,28444740,11250,11250,11250,11250,0
|
|
20240513,111500,28444740,11250,11250,11250,11250,0
|
|
20240513,111400,28444740,11250,11250,11250,11250,0
|
|
20240513,111300,28444740,11250,11250,11250,11250,0
|
|
20240513,111200,28444740,11250,11250,11250,11250,0
|
|
20240513,111100,28444740,11250,11250,11250,11250,51
|
|
20240513,111000,27870990,11230,11230,11230,11230,0
|
|
20240513,110900,27870990,11230,11230,11230,11230,0
|
|
20240513,110800,27870990,11230,11230,11230,11230,0
|
|
20240513,110700,27870990,11230,11230,11230,11230,0
|
|
20240513,110600,27870990,11230,11230,11230,11230,0
|
|
20240513,110500,27870990,11230,11230,11230,11230,0
|
|
20240513,110400,27870990,11230,11230,11230,11230,0
|
|
20240513,110300,27870990,11230,11230,11230,11230,0
|
|
20240513,110200,27870990,11230,11230,11230,11230,0
|
|
20240513,110100,27870990,11230,11230,11230,11230,17
|
|
20240513,110000,27680080,11250,11250,11250,11250,0
|
|
20240513,105900,27680080,11250,11250,11250,11250,0
|
|
20240513,105800,27680080,11250,11250,11250,11250,1
|
|
20240513,105700,27668830,11250,11250,11250,11250,0
|
|
20240513,105600,27668830,11250,11250,11250,11250,0
|
|
20240513,105500,27668830,11250,11250,11250,11250,0
|
|
20240513,105400,27668830,11250,11250,11250,11250,10
|
|
20240513,105300,27556330,11250,11250,11250,11250,1
|
|
20240513,105200,27545080,11250,11250,11250,11250,177
|
|
20240513,105100,25553830,11240,11230,11240,11230,2
|
|
20240513,105000,25531360,11250,11240,11250,11240,5
|
|
20240513,104900,25475130,11230,11230,11230,11230,0
|
|
20240513,104800,25475130,11230,11230,11230,11230,0
|
|
20240513,104700,25475130,11230,11230,11230,11230,0
|
|
20240513,104600,25475130,11230,11230,11230,11230,0
|
|
20240513,104500,25475130,11230,11240,11240,11230,5
|
|
20240513,104400,25418960,11230,11230,11230,11230,0
|
|
20240513,104300,25418960,11230,11230,11230,11230,1
|
|
20240513,104200,25407730,11230,11230,11230,11230,0
|
|
20240513,104100,25407730,11230,11230,11230,11230,1
|
|
20240513,104000,25396500,11230,11230,11230,11230,0
|
|
20240513,103900,25396500,11230,11230,11230,11230,0
|
|
20240513,103800,25396500,11230,11230,11230,11230,13
|
|
20240513,103700,25250510,11230,11230,11230,11230,1
|
|
20240513,103600,25239280,11240,11240,11240,11240,75
|
|
20240513,103500,24396280,11260,11260,11260,11260,0
|
|
20240513,103400,24396280,11260,11260,11260,11260,0
|
|
20240513,103300,24396280,11260,11260,11260,11260,0
|
|
20240513,103200,24396280,11260,11260,11260,11260,10
|
|
20240513,103100,24283680,11260,11260,11260,11260,0
|
|
20240513,103000,24283680,11260,11260,11260,11260,0
|
|
20240513,102900,24283680,11260,11260,11260,11260,0
|
|
20240513,102800,24283680,11260,11260,11260,11260,0
|
|
20240513,102700,24283680,11260,11260,11260,11260,0
|
|
20240513,102600,24283680,11260,11260,11260,11260,0
|
|
20240513,102500,24283680,11260,11260,11260,11260,0
|
|
20240513,102400,24283680,11260,11260,11260,11260,0
|
|
20240513,102300,24283680,11260,11250,11260,11250,34
|
|
20240513,102200,23901080,11250,11250,11250,11250,1
|
|
20240513,102100,23889830,11230,11230,11230,11230,0
|
|
20240513,102000,23889830,11230,11230,11230,11230,0
|
|
20240513,101900,23889830,11230,11230,11230,11230,0
|
|
20240513,101800,23889830,11230,11230,11230,11230,0
|
|
20240513,101700,23889830,11230,11230,11230,11230,0
|
|
20240513,101600,23889830,11230,11230,11230,11230,0
|
|
20240513,101500,23889830,11230,11230,11230,11230,0
|
|
20240513,101400,23889830,11230,11230,11230,11230,0
|
|
20240513,101300,23889830,11230,11230,11230,11230,0
|
|
20240513,101200,23889830,11230,11230,11230,11230,0
|
|
20240513,101100,23889830,11230,11230,11230,11230,0
|
|
20240513,101000,23889830,11230,11240,11240,11230,90
|
|
20240513,100900,22878530,11250,11250,11250,11250,2
|
|
20240513,100800,22856030,11250,11250,11250,11250,5
|
|
20240513,100700,22799780,11250,11250,11250,11250,12
|
|
20240513,100600,22664780,11260,11260,11260,11260,0
|
|
20240513,100500,22664780,11260,11260,11260,11260,0
|
|
20240513,100400,22664780,11260,11260,11260,11260,45
|
|
20240513,100300,22158080,11240,11260,11260,11240,37
|
|
20240513,100200,21742160,11250,11250,11250,11250,208
|
|
20240513,100100,19402160,11250,11250,11250,11250,10
|
|
20240513,100000,19289660,11250,11250,11250,11250,11
|
|
20240513,095900,19165910,11250,11250,11250,11250,1
|
|
20240513,095800,19154660,11250,11250,11250,11250,0
|
|
20240513,095700,19154660,11250,11250,11250,11250,0
|
|
20240513,095600,19154660,11250,11250,11250,11250,0
|
|
20240513,095500,19154660,11250,11250,11250,11250,0
|
|
20240513,095400,19154660,11250,11250,11250,11250,12
|
|
20240513,095300,19019660,11250,11250,11250,11250,0
|
|
20240513,095200,19019660,11250,11250,11250,11250,0
|
|
20240513,095100,19019660,11250,11260,11260,11240,290
|
|
20240513,095000,15758730,11270,11270,11270,11270,0
|
|
20240513,094900,15758730,11270,11270,11270,11270,12
|
|
20240513,094800,15623490,11270,11280,11280,11270,229
|
|
20240513,094700,13042460,11280,11280,11280,11280,0
|
|
20240513,094600,13042460,11280,11280,11280,11280,0
|
|
20240513,094500,13042460,11280,11280,11280,11280,0
|
|
20240513,094400,13042460,11280,11280,11280,11280,50
|
|
20240513,094300,12478460,11280,11270,11280,11270,110
|
|
20240513,094200,11238660,11270,11270,11270,11270,0
|
|
20240513,094100,11238660,11270,11270,11270,11270,5
|
|
20240513,094000,11182310,11270,11270,11270,11270,0
|
|
20240513,093900,11182310,11270,11270,11270,11270,6
|
|
20240513,093800,11114690,11270,11270,11270,11270,201
|
|
20240513,093700,8849420,11270,11270,11270,11270,71
|
|
20240513,093600,8049250,11280,11280,11280,11280,53
|
|
20240513,093500,7451410,11280,11280,11280,11280,0
|
|
20240513,093400,7451410,11280,11280,11280,11280,18
|
|
20240513,093300,7248370,11280,11280,11280,11280,0
|
|
20240513,093200,7248370,11280,11280,11280,11280,0
|
|
20240513,093100,7248370,11280,11280,11280,11280,1
|
|
20240513,093000,7237090,11280,11280,11280,11280,1
|
|
20240513,092900,7225810,11280,11280,11280,11280,94
|
|
20240513,092800,6165490,11280,11280,11280,11280,10
|
|
20240513,092700,6052690,11280,11280,11280,11280,0
|
|
20240513,092600,6052690,11280,11280,11280,11280,84
|
|
20240513,092500,5105170,11290,11290,11290,11290,0
|
|
20240513,092400,5105170,11290,11290,11290,11290,9
|
|
20240513,092300,5003560,11290,11290,11290,11290,39
|
|
20240513,092200,4563250,11290,11290,11290,11290,0
|
|
20240513,092100,4563250,11290,11290,11290,11290,0
|
|
20240513,092000,4563250,11290,11290,11290,11290,0
|
|
20240513,091900,4563250,11290,11290,11290,11290,0
|
|
20240513,091800,4563250,11290,11290,11290,11290,0
|
|
20240513,091700,4563250,11290,11280,11290,11280,39
|
|
20240513,091600,4123150,11290,11290,11290,11290,0
|
|
20240513,091500,4123150,11290,11290,11290,11290,0
|
|
20240513,091400,4123150,11290,11290,11290,11290,19
|
|
20240513,091300,3908640,11290,11290,11290,11290,11
|
|
20240513,091200,3784450,11300,11300,11300,11300,18
|
|
20240513,091100,3581050,11290,11290,11290,11290,8
|
|
20240513,091000,3490730,11290,11290,11290,11290,1
|
|
20240513,090900,3479440,11290,11290,11290,11290,1
|
|
20240513,090800,3468150,11290,11290,11290,11290,0
|
|
20240513,090700,3468150,11290,11290,11290,11290,90
|
|
20240513,090600,2452050,11290,11290,11290,11290,5
|
|
20240513,090500,2395600,11300,11300,11300,11300,100
|
|
20240513,090400,1265600,11300,11300,11300,11300,0
|
|
20240513,090300,1265600,11300,11300,11300,11300,0
|
|
20240513,090200,1265600,11300,11300,11300,11300,0
|
|
20240513,090100,1265600,11300,11300,11300,11300,0
|
|
20240513,090000,1265600,11300,11300,11300,11300,112
|