649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,194600,409584120,11380,11380,11380,11380,425
|
|
20240516,194500,409584120,11380,11380,11380,11380,0
|
|
20240516,194400,409584120,11380,11380,11380,11380,0
|
|
20240516,194300,409584120,11380,11380,11380,11380,0
|
|
20240516,194200,409584120,11380,11380,11380,11380,0
|
|
20240516,194100,409584120,11380,11380,11380,11380,0
|
|
20240516,194000,409584120,11380,11380,11380,11380,0
|
|
20240516,193900,409584120,11380,11380,11380,11380,0
|
|
20240516,193800,409584120,11380,11380,11380,11380,0
|
|
20240516,193700,409584120,11380,11380,11380,11380,0
|
|
20240516,193600,409584120,11380,11380,11380,11380,0
|
|
20240516,193500,409584120,11380,11380,11380,11380,0
|
|
20240516,193400,409584120,11380,11380,11380,11380,0
|
|
20240516,193300,409584120,11380,11380,11380,11380,0
|
|
20240516,193200,409584120,11380,11380,11380,11380,0
|
|
20240516,193100,409584120,11380,11380,11380,11380,0
|
|
20240516,193000,409584120,11380,11380,11380,11380,0
|
|
20240516,192900,409584120,11380,11380,11380,11380,0
|
|
20240516,192800,409584120,11380,11380,11380,11380,0
|
|
20240516,192700,409584120,11380,11380,11380,11380,0
|
|
20240516,192600,409584120,11380,11380,11380,11380,0
|
|
20240516,192500,409584120,11380,11380,11380,11380,0
|
|
20240516,192400,409584120,11380,11380,11380,11380,0
|
|
20240516,192300,409584120,11380,11380,11380,11380,0
|
|
20240516,192200,409584120,11380,11380,11380,11380,0
|
|
20240516,192100,409584120,11380,11380,11380,11380,0
|
|
20240516,192000,409584120,11380,11380,11380,11380,0
|
|
20240516,191900,409584120,11380,11380,11380,11380,0
|
|
20240516,191800,409584120,11380,11380,11380,11380,0
|
|
20240516,191700,409584120,11380,11380,11380,11380,0
|
|
20240516,191600,409584120,11380,11380,11380,11380,425
|
|
20240516,191500,409584120,11380,11380,11380,11380,0
|
|
20240516,191400,409584120,11380,11380,11380,11380,0
|
|
20240516,191300,409584120,11380,11380,11380,11380,0
|
|
20240516,191200,409584120,11380,11380,11380,11380,0
|
|
20240516,191100,409584120,11380,11380,11380,11380,0
|
|
20240516,191000,409584120,11380,11380,11380,11380,0
|
|
20240516,190900,409584120,11380,11380,11380,11380,0
|
|
20240516,190800,409584120,11380,11380,11380,11380,0
|
|
20240516,190700,409584120,11380,11380,11380,11380,0
|
|
20240516,190600,409584120,11380,11380,11380,11380,0
|
|
20240516,190500,409584120,11380,11380,11380,11380,0
|
|
20240516,190400,409584120,11380,11380,11380,11380,0
|
|
20240516,190300,409584120,11380,11380,11380,11380,0
|
|
20240516,190200,409584120,11380,11380,11380,11380,0
|
|
20240516,190100,409584120,11380,11380,11380,11380,0
|
|
20240516,190000,409584120,11380,11380,11380,11380,0
|
|
20240516,185900,409584120,11380,11380,11380,11380,0
|
|
20240516,185800,409584120,11380,11380,11380,11380,0
|
|
20240516,185700,409584120,11380,11380,11380,11380,0
|
|
20240516,185600,409584120,11380,11380,11380,11380,0
|
|
20240516,185500,409584120,11380,11380,11380,11380,0
|
|
20240516,185400,409584120,11380,11380,11380,11380,0
|
|
20240516,185300,409584120,11380,11380,11380,11380,0
|
|
20240516,185200,409584120,11380,11380,11380,11380,0
|
|
20240516,185100,409584120,11380,11380,11380,11380,0
|
|
20240516,185000,409584120,11380,11380,11380,11380,0
|
|
20240516,184900,409584120,11380,11380,11380,11380,0
|
|
20240516,184800,409584120,11380,11380,11380,11380,0
|
|
20240516,184700,409584120,11380,11380,11380,11380,0
|
|
20240516,184600,409584120,11380,11380,11380,11380,425
|
|
20240516,184500,409584120,11380,11380,11380,11380,0
|
|
20240516,184400,409584120,11380,11380,11380,11380,0
|
|
20240516,184300,409584120,11380,11380,11380,11380,0
|
|
20240516,184200,409584120,11380,11380,11380,11380,0
|
|
20240516,184100,409584120,11380,11380,11380,11380,0
|
|
20240516,184000,409584120,11380,11380,11380,11380,0
|
|
20240516,183900,409584120,11380,11380,11380,11380,0
|
|
20240516,183800,409584120,11380,11380,11380,11380,0
|
|
20240516,183700,409584120,11380,11380,11380,11380,0
|
|
20240516,183600,409584120,11380,11380,11380,11380,0
|
|
20240516,183500,409584120,11380,11380,11380,11380,0
|
|
20240516,183400,409584120,11380,11380,11380,11380,0
|
|
20240516,183300,409584120,11380,11380,11380,11380,0
|
|
20240516,183200,409584120,11380,11380,11380,11380,0
|
|
20240516,183100,409584120,11380,11380,11380,11380,0
|
|
20240516,183000,409584120,11380,11380,11380,11380,0
|
|
20240516,182900,409584120,11380,11380,11380,11380,0
|
|
20240516,182800,409584120,11380,11380,11380,11380,0
|
|
20240516,182700,409584120,11380,11380,11380,11380,0
|
|
20240516,182600,409584120,11380,11380,11380,11380,0
|
|
20240516,182500,409584120,11380,11380,11380,11380,0
|
|
20240516,182400,409584120,11380,11380,11380,11380,0
|
|
20240516,182300,409584120,11380,11380,11380,11380,0
|
|
20240516,182200,409584120,11380,11380,11380,11380,0
|
|
20240516,182100,409584120,11380,11380,11380,11380,0
|
|
20240516,182000,409584120,11380,11380,11380,11380,0
|
|
20240516,181900,409584120,11380,11380,11380,11380,0
|
|
20240516,181800,409584120,11380,11380,11380,11380,0
|
|
20240516,181700,409584120,11380,11380,11380,11380,0
|
|
20240516,181600,409584120,11380,11380,11380,11380,425
|
|
20240516,181500,409584120,11380,11380,11380,11380,0
|
|
20240516,181400,409584120,11380,11380,11380,11380,0
|
|
20240516,181300,409584120,11380,11380,11380,11380,0
|
|
20240516,181200,409584120,11380,11380,11380,11380,0
|
|
20240516,181100,409584120,11380,11380,11380,11380,0
|
|
20240516,181000,409584120,11380,11380,11380,11380,0
|
|
20240516,180900,409584120,11380,11380,11380,11380,0
|
|
20240516,180800,409584120,11380,11380,11380,11380,0
|
|
20240516,180700,409584120,11380,11380,11380,11380,0
|
|
20240516,180600,409584120,11380,11380,11380,11380,0
|
|
20240516,180500,409584120,11380,11380,11380,11380,0
|
|
20240516,180400,409584120,11380,11380,11380,11380,0
|
|
20240516,180300,409584120,11380,11380,11380,11380,0
|
|
20240516,180200,409584120,11380,11380,11380,11380,0
|
|
20240516,180100,409584120,11380,11380,11380,11380,0
|
|
20240516,180000,409584120,11380,11380,11380,11380,0
|
|
20240516,175900,409584120,11380,11380,11380,11380,0
|
|
20240516,175800,409584120,11380,11380,11380,11380,0
|
|
20240516,175700,409584120,11380,11380,11380,11380,0
|
|
20240516,175600,409584120,11380,11380,11380,11380,0
|
|
20240516,175500,409584120,11380,11380,11380,11380,0
|
|
20240516,175400,409584120,11380,11380,11380,11380,0
|
|
20240516,175300,409584120,11380,11380,11380,11380,0
|
|
20240516,175200,409584120,11380,11380,11380,11380,0
|
|
20240516,175100,409584120,11380,11380,11380,11380,0
|
|
20240516,175000,409584120,11380,11380,11380,11380,0
|
|
20240516,174900,409584120,11380,11380,11380,11380,0
|
|
20240516,174800,409584120,11380,11380,11380,11380,0
|
|
20240516,174700,409584120,11380,11380,11380,11380,0
|
|
20240516,174600,409584120,11380,11380,11380,11380,425
|
|
20240516,174500,409584120,11380,11380,11380,11380,0
|
|
20240516,174400,409584120,11380,11380,11380,11380,0
|
|
20240516,174300,409584120,11380,11380,11380,11380,0
|
|
20240516,174200,409584120,11380,11380,11380,11380,0
|
|
20240516,174100,409584120,11380,11380,11380,11380,0
|
|
20240516,174000,409584120,11380,11380,11380,11380,0
|
|
20240516,173900,409584120,11380,11380,11380,11380,0
|
|
20240516,173800,409584120,11380,11380,11380,11380,0
|
|
20240516,173700,409584120,11380,11380,11380,11380,0
|
|
20240516,173600,409584120,11380,11380,11380,11380,0
|
|
20240516,173500,409584120,11380,11380,11380,11380,0
|
|
20240516,173400,409584120,11380,11380,11380,11380,0
|
|
20240516,173300,409584120,11380,11380,11380,11380,0
|
|
20240516,173200,409584120,11380,11380,11380,11380,0
|
|
20240516,173100,409584120,11380,11380,11380,11380,0
|
|
20240516,173000,409584120,11380,11380,11380,11380,0
|
|
20240516,172900,409584120,11380,11380,11380,11380,0
|
|
20240516,172800,409584120,11380,11380,11380,11380,0
|
|
20240516,172700,409584120,11380,11380,11380,11380,0
|
|
20240516,172600,409584120,11380,11380,11380,11380,0
|
|
20240516,172500,409584120,11380,11380,11380,11380,0
|
|
20240516,172400,409584120,11380,11380,11380,11380,0
|
|
20240516,172300,409584120,11380,11380,11380,11380,0
|
|
20240516,172200,409584120,11380,11380,11380,11380,0
|
|
20240516,172100,409584120,11380,11380,11380,11380,0
|
|
20240516,172000,409584120,11380,11380,11380,11380,0
|
|
20240516,171900,409584120,11380,11380,11380,11380,0
|
|
20240516,171800,409584120,11380,11380,11380,11380,0
|
|
20240516,171700,409584120,11380,11380,11380,11380,0
|
|
20240516,171600,409584120,11380,11380,11380,11380,425
|
|
20240516,171500,409584120,11380,11380,11380,11380,0
|
|
20240516,171400,409584120,11380,11380,11380,11380,0
|
|
20240516,171300,409584120,11380,11380,11380,11380,0
|
|
20240516,171200,409584120,11380,11380,11380,11380,0
|
|
20240516,171100,409584120,11380,11380,11380,11380,0
|
|
20240516,171000,409584120,11380,11380,11380,11380,0
|
|
20240516,170900,409584120,11380,11380,11380,11380,0
|
|
20240516,170800,409584120,11380,11380,11380,11380,0
|
|
20240516,170700,409584120,11380,11380,11380,11380,0
|
|
20240516,170600,409584120,11380,11380,11380,11380,0
|
|
20240516,170500,409584120,11380,11380,11380,11380,0
|
|
20240516,170400,409584120,11380,11380,11380,11380,0
|
|
20240516,170300,409584120,11380,11380,11380,11380,0
|
|
20240516,170200,409584120,11380,11380,11380,11380,0
|
|
20240516,170100,409584120,11380,11380,11380,11380,0
|
|
20240516,170000,409584120,11380,11380,11380,11380,0
|
|
20240516,165900,409584120,11380,11380,11380,11380,0
|
|
20240516,165800,409584120,11380,11380,11380,11380,0
|
|
20240516,165700,409584120,11380,11380,11380,11380,0
|
|
20240516,165600,409584120,11380,11380,11380,11380,0
|
|
20240516,165500,409584120,11380,11380,11380,11380,0
|
|
20240516,165400,409584120,11380,11380,11380,11380,0
|
|
20240516,165300,409584120,11380,11380,11380,11380,0
|
|
20240516,165200,409584120,11380,11380,11380,11380,0
|
|
20240516,165100,409584120,11380,11380,11380,11380,0
|
|
20240516,165000,409584120,11380,11380,11380,11380,0
|
|
20240516,164900,409584120,11380,11380,11380,11380,0
|
|
20240516,164800,409584120,11380,11380,11380,11380,0
|
|
20240516,164700,409584120,11380,11380,11380,11380,0
|
|
20240516,164600,409584120,11380,11380,11380,11380,425
|
|
20240516,164500,409584120,11380,11380,11380,11380,0
|
|
20240516,164400,409584120,11380,11380,11380,11380,0
|
|
20240516,164300,409584120,11380,11380,11380,11380,0
|
|
20240516,164200,409584120,11380,11380,11380,11380,0
|
|
20240516,164100,409584120,11380,11380,11380,11380,0
|
|
20240516,164000,409584120,11380,11380,11380,11380,0
|
|
20240516,163900,409584120,11380,11380,11380,11380,0
|
|
20240516,163800,409584120,11380,11380,11380,11380,0
|
|
20240516,163700,409584120,11380,11380,11380,11380,0
|
|
20240516,163600,409584120,11380,11380,11380,11380,0
|
|
20240516,163500,409584120,11380,11380,11380,11380,0
|
|
20240516,163400,409584120,11380,11380,11380,11380,0
|
|
20240516,163300,409584120,11380,11380,11380,11380,0
|
|
20240516,163200,409584120,11380,11380,11380,11380,0
|
|
20240516,163100,409584120,11380,11380,11380,11380,0
|
|
20240516,163000,409584120,11380,11380,11380,11380,0
|
|
20240516,162900,409584120,11380,11380,11380,11380,0
|
|
20240516,162800,409584120,11380,11380,11380,11380,0
|
|
20240516,162700,409584120,11380,11380,11380,11380,0
|
|
20240516,162600,409584120,11380,11380,11380,11380,0
|
|
20240516,162500,409584120,11380,11380,11380,11380,0
|
|
20240516,162400,409584120,11380,11380,11380,11380,0
|
|
20240516,162300,409584120,11380,11380,11380,11380,0
|
|
20240516,162200,409584120,11380,11380,11380,11380,0
|
|
20240516,162100,409584120,11380,11380,11380,11380,0
|
|
20240516,162000,409584120,11380,11380,11380,11380,0
|
|
20240516,161900,409584120,11380,11380,11380,11380,0
|
|
20240516,161800,409584120,11380,11380,11380,11380,0
|
|
20240516,161700,409584120,11380,11380,11380,11380,0
|
|
20240516,161600,409584120,11380,11380,11380,11380,425
|
|
20240516,161500,409584120,11380,11380,11380,11380,0
|
|
20240516,161400,409584120,11380,11380,11380,11380,0
|
|
20240516,161300,409584120,11380,11380,11380,11380,0
|
|
20240516,161200,409584120,11380,11380,11380,11380,0
|
|
20240516,161100,409584120,11380,11380,11380,11380,0
|
|
20240516,161000,409584120,11380,11380,11380,11380,0
|
|
20240516,160900,409584120,11380,11380,11380,11380,0
|
|
20240516,160800,409584120,11380,11380,11380,11380,0
|
|
20240516,160700,409584120,11380,11380,11380,11380,0
|
|
20240516,160600,409584120,11380,11380,11380,11380,0
|
|
20240516,160500,409584120,11380,11380,11380,11380,0
|
|
20240516,160400,409584120,11380,11380,11380,11380,0
|
|
20240516,160300,409584120,11380,11380,11380,11380,0
|
|
20240516,160200,409584120,11380,11380,11380,11380,0
|
|
20240516,160100,409584120,11380,11380,11380,11380,0
|
|
20240516,160000,409584120,11380,11380,11380,11380,0
|
|
20240516,155900,409584120,11380,11380,11380,11380,0
|
|
20240516,155800,409584120,11380,11380,11380,11380,0
|
|
20240516,155700,409584120,11380,11380,11380,11380,0
|
|
20240516,155600,409584120,11380,11380,11380,11380,0
|
|
20240516,155500,409584120,11380,11380,11380,11380,0
|
|
20240516,155400,409584120,11380,11380,11380,11380,0
|
|
20240516,155300,409584120,11380,11380,11380,11380,0
|
|
20240516,155200,409584120,11380,11380,11380,11380,0
|
|
20240516,155100,409584120,11380,11380,11380,11380,0
|
|
20240516,155000,409584120,11380,11380,11380,11380,0
|
|
20240516,154900,409584120,11380,11380,11380,11380,0
|
|
20240516,154800,409584120,11380,11380,11380,11380,0
|
|
20240516,154700,409584120,11380,11380,11380,11380,0
|
|
20240516,154600,409584120,11380,11380,11380,11380,425
|
|
20240516,154500,409584120,11380,11380,11380,11380,0
|
|
20240516,154400,409584120,11380,11380,11380,11380,0
|
|
20240516,154300,409584120,11380,11380,11380,11380,0
|
|
20240516,154200,409584120,11380,11380,11380,11380,0
|
|
20240516,154100,409584120,11380,11380,11380,11380,0
|
|
20240516,154000,409584120,11380,11380,11380,11380,0
|
|
20240516,153900,409584120,11380,11380,11380,11380,0
|
|
20240516,153800,409584120,11380,11380,11380,11380,0
|
|
20240516,153700,409584120,11380,11380,11380,11380,0
|
|
20240516,153600,409584120,11380,11380,11380,11380,0
|
|
20240516,153500,409584120,11380,11380,11380,11380,0
|
|
20240516,153400,409584120,11380,11380,11380,11380,0
|
|
20240516,153300,409584120,11380,11380,11380,11380,0
|
|
20240516,153200,409584120,11380,11380,11380,11380,0
|
|
20240516,153100,409584120,11380,11380,11380,11380,0
|
|
20240516,153000,409584120,11380,11380,11380,11380,425
|
|
20240516,152900,404747620,11300,11300,11300,11300,0
|
|
20240516,152800,404747620,11300,11300,11300,11300,0
|
|
20240516,152700,404747620,11300,11300,11300,11300,0
|
|
20240516,152600,404747620,11300,11300,11300,11300,0
|
|
20240516,152500,404747620,11300,11300,11300,11300,0
|
|
20240516,152400,404747620,11300,11300,11300,11300,0
|
|
20240516,152300,404747620,11300,11300,11300,11300,0
|
|
20240516,152200,404747620,11300,11300,11300,11300,0
|
|
20240516,152100,404747620,11300,11300,11300,11300,0
|
|
20240516,152000,404747620,11300,11300,11300,11300,0
|
|
20240516,151900,404747620,11300,11320,11320,11300,477
|
|
20240516,151800,399352670,11320,11320,11320,11320,0
|
|
20240516,151700,399352670,11320,11320,11320,11320,0
|
|
20240516,151600,399352670,11320,11320,11320,11320,5
|
|
20240516,151500,399296070,11320,11320,11320,11320,20
|
|
20240516,151400,399069670,11320,11320,11320,11320,1
|
|
20240516,151300,399058350,11380,11380,11380,11380,10
|
|
20240516,151200,398944550,11320,11380,11380,11320,526
|
|
20240516,151100,392988160,11380,11310,11390,11310,122
|
|
20240516,151000,391599660,11370,11360,11380,11310,747
|
|
20240516,150900,383108030,11350,11340,11350,11340,7
|
|
20240516,150800,383028600,11340,11340,11340,11340,103
|
|
20240516,150700,381860580,11340,11340,11340,11340,0
|
|
20240516,150600,381860580,11340,11330,11340,11330,500
|
|
20240516,150500,376192900,11330,11330,11330,11330,0
|
|
20240516,150400,376192900,11330,11330,11330,11330,92
|
|
20240516,150300,375150540,11300,11300,11300,11300,10
|
|
20240516,150200,375037540,11300,11300,11300,11300,0
|
|
20240516,150100,375037540,11300,11300,11300,11300,0
|
|
20240516,150000,375037540,11300,11300,11300,11300,1
|
|
20240516,145900,375026240,11310,11310,11310,11310,173
|
|
20240516,145800,373069610,11330,11330,11330,11330,0
|
|
20240516,145700,373069610,11330,11320,11330,11320,91
|
|
20240516,145600,372038910,11330,11330,11330,11330,0
|
|
20240516,145500,372038910,11330,11330,11330,11330,2
|
|
20240516,145400,372016250,11330,11330,11330,11330,0
|
|
20240516,145300,372016250,11330,11330,11330,11330,47
|
|
20240516,145200,371483740,11320,11320,11320,11320,0
|
|
20240516,145100,371483740,11320,11320,11320,11320,12
|
|
20240516,145000,371347900,11320,11320,11320,11320,11
|
|
20240516,144900,371223380,11320,11310,11320,11310,2
|
|
20240516,144800,371200750,11310,11310,11310,11310,0
|
|
20240516,144700,371200750,11310,11310,11320,11310,599
|
|
20240516,144600,364421570,11300,11310,11310,11300,200
|
|
20240516,144500,362161530,11310,11310,11310,11310,100
|
|
20240516,144400,361030530,11320,11320,11320,11320,82
|
|
20240516,144300,360102290,11310,11310,11310,11310,0
|
|
20240516,144200,360102290,11310,11300,11310,11300,120
|
|
20240516,144100,358745290,11320,11320,11320,11320,0
|
|
20240516,144000,358745290,11320,11300,11320,11300,181
|
|
20240516,143900,356699610,11320,11320,11320,11320,0
|
|
20240516,143800,356699610,11320,11300,11320,11300,187
|
|
20240516,143700,354584350,11320,11320,11320,11320,0
|
|
20240516,143600,354584350,11320,11320,11320,11320,140
|
|
20240516,143500,352999550,11320,11320,11320,11320,0
|
|
20240516,143400,352999550,11320,11300,11320,11300,103
|
|
20240516,143300,351835600,11300,11300,11300,11300,0
|
|
20240516,143200,351835600,11300,11300,11300,11300,0
|
|
20240516,143100,351835600,11300,11300,11300,11300,50
|
|
20240516,143000,351270600,11280,11280,11280,11280,0
|
|
20240516,142900,351270600,11280,11280,11280,11280,5
|
|
20240516,142800,351214200,11280,11280,11280,11280,0
|
|
20240516,142700,351214200,11280,11280,11280,11280,114
|
|
20240516,142600,349928280,11280,11280,11280,11280,0
|
|
20240516,142500,349928280,11280,11280,11280,11280,0
|
|
20240516,142400,349928280,11280,11280,11280,11280,0
|
|
20240516,142300,349928280,11280,11280,11280,11280,0
|
|
20240516,142200,349928280,11280,11280,11280,11280,0
|
|
20240516,142100,349928280,11280,11280,11280,11280,0
|
|
20240516,142000,349928280,11280,11280,11280,11280,4
|
|
20240516,141900,349883160,11300,11290,11310,11290,1013
|
|
20240516,141800,338432800,11300,11290,11300,11290,19
|
|
20240516,141700,338218120,11300,11300,11300,11300,0
|
|
20240516,141600,338218120,11300,11300,11300,11300,0
|
|
20240516,141500,338218120,11300,11300,11300,11300,2
|
|
20240516,141400,338195520,11280,11280,11280,11280,0
|
|
20240516,141300,338195520,11280,11280,11280,11280,0
|
|
20240516,141200,338195520,11280,11280,11280,11280,0
|
|
20240516,141100,338195520,11280,11280,11300,11280,5
|
|
20240516,141000,338139080,11300,11280,11300,11280,20
|
|
20240516,140900,337913280,11310,11280,11310,11280,8
|
|
20240516,140800,337822980,11280,11260,11310,11260,176
|
|
20240516,140700,335832670,11260,11300,11300,11260,582
|
|
20240516,140600,329268860,11330,11330,11330,11330,0
|
|
20240516,140500,329268860,11330,11330,11330,11330,3
|
|
20240516,140400,329234870,11340,11340,11340,11340,0
|
|
20240516,140300,329234870,11340,11340,11340,11340,0
|
|
20240516,140200,329234870,11340,11310,11340,11310,3
|
|
20240516,140100,329200880,11310,11340,11340,11310,9
|
|
20240516,140000,329098960,11310,11310,11340,11310,13
|
|
20240516,135900,328951750,11310,11310,11310,11310,1
|
|
20240516,135800,328940440,11340,11300,11340,11300,291
|
|
20240516,135700,325651790,11300,11310,11310,11300,281
|
|
20240516,135600,322473910,11310,11320,11330,11310,137
|
|
20240516,135500,320923340,11330,11330,11330,11330,74
|
|
20240516,135400,320084920,11340,11340,11340,11340,35
|
|
20240516,135300,319688020,11350,11350,11350,11350,0
|
|
20240516,135200,319688020,11350,11350,11350,11350,3
|
|
20240516,135100,319653970,11350,11350,11350,11350,0
|
|
20240516,135000,319653970,11350,11350,11350,11350,0
|
|
20240516,134900,319653970,11350,11350,11350,11350,20
|
|
20240516,134800,319426970,11350,11350,11350,11350,4
|
|
20240516,134700,319381570,11340,11340,11340,11340,11
|
|
20240516,134600,319256830,11340,11350,11360,11340,12
|
|
20240516,134500,319120660,11360,11350,11360,11350,7
|
|
20240516,134400,319041170,11350,11350,11350,11350,0
|
|
20240516,134300,319041170,11350,11350,11360,11350,4
|
|
20240516,134200,318995760,11360,11350,11360,11350,5
|
|
20240516,134100,318938980,11360,11350,11360,11350,2
|
|
20240516,134000,318916270,11360,11360,11360,11360,0
|
|
20240516,133900,318916270,11360,11350,11360,11350,2
|
|
20240516,133800,318893560,11360,11360,11360,11360,0
|
|
20240516,133700,318893560,11360,11360,11360,11360,0
|
|
20240516,133600,318893560,11360,11360,11360,11360,0
|
|
20240516,133500,318893560,11360,11360,11360,11360,1
|
|
20240516,133400,318882200,11350,11350,11350,11350,0
|
|
20240516,133300,318882200,11350,11350,11350,11350,3
|
|
20240516,133200,318848150,11360,11360,11360,11360,1
|
|
20240516,133100,318836790,11360,11360,11360,11360,0
|
|
20240516,133000,318836790,11360,11350,11370,11350,8
|
|
20240516,132900,318745890,11390,11390,11390,11390,0
|
|
20240516,132800,318745890,11390,11390,11390,11390,0
|
|
20240516,132700,318745890,11390,11390,11390,11390,0
|
|
20240516,132600,318745890,11390,11390,11390,11390,0
|
|
20240516,132500,318745890,11390,11390,11390,11390,0
|
|
20240516,132400,318745890,11390,11390,11390,11390,0
|
|
20240516,132300,318745890,11390,11390,11390,11390,0
|
|
20240516,132200,318745890,11390,11390,11390,11390,0
|
|
20240516,132100,318745890,11390,11390,11390,11390,0
|
|
20240516,132000,318745890,11390,11390,11390,11390,0
|
|
20240516,131900,318745890,11390,11390,11390,11390,0
|
|
20240516,131800,318745890,11390,11350,11390,11350,928
|
|
20240516,131700,308193450,11370,11370,11370,11370,0
|
|
20240516,131600,308193450,11370,11370,11370,11370,0
|
|
20240516,131500,308193450,11370,11370,11370,11370,0
|
|
20240516,131400,308193450,11370,11370,11370,11370,0
|
|
20240516,131300,308193450,11370,11370,11370,11370,0
|
|
20240516,131200,308193450,11370,11370,11370,11370,0
|
|
20240516,131100,308193450,11370,11370,11370,11370,0
|
|
20240516,131000,308193450,11370,11360,11370,11330,46
|
|
20240516,130900,307671430,11360,11360,11360,11360,0
|
|
20240516,130800,307671430,11360,11360,11360,11360,0
|
|
20240516,130700,307671430,11360,11360,11360,11360,200
|
|
20240516,130600,305399430,11370,11370,11370,11370,100
|
|
20240516,130500,304262430,11370,11370,11370,11370,7
|
|
20240516,130400,304182840,11370,11360,11370,11360,155
|
|
20240516,130300,302420510,11350,11350,11350,11350,0
|
|
20240516,130200,302420510,11350,11350,11350,11350,10
|
|
20240516,130100,302307010,11350,11350,11350,11350,4
|
|
20240516,130000,302261610,11350,11370,11370,11350,9
|
|
20240516,125900,302159440,11350,11350,11350,11350,0
|
|
20240516,125800,302159440,11350,11360,11360,11350,500
|
|
20240516,125700,296483630,11390,11390,11390,11390,0
|
|
20240516,125600,296483630,11390,11390,11390,11390,0
|
|
20240516,125500,296483630,11390,11390,11390,11390,0
|
|
20240516,125400,296483630,11390,11390,11390,11390,0
|
|
20240516,125300,296483630,11390,11370,11400,11370,1302
|
|
20240516,125200,281659370,11370,11370,11370,11370,0
|
|
20240516,125100,281659370,11370,11370,11370,11370,23
|
|
20240516,125000,281397860,11380,11380,11380,11380,0
|
|
20240516,124900,281397860,11380,11380,11380,11380,28
|
|
20240516,124800,281079220,11380,11380,11390,11380,4
|
|
20240516,124700,281033690,11390,11380,11390,11380,177
|
|
20240516,124600,279019410,11390,11370,11390,11370,2
|
|
20240516,124500,278996650,11390,11370,11390,11370,274
|
|
20240516,124400,275875810,11400,11370,11400,11370,182
|
|
20240516,124300,273806440,11350,11350,11350,11350,0
|
|
20240516,124200,273806440,11350,11360,11360,11350,188
|
|
20240516,124100,271671760,11360,11390,11390,11360,16
|
|
20240516,124000,271489780,11400,11400,11400,11400,2
|
|
20240516,123900,271466980,11410,11410,11410,11410,89
|
|
20240516,123800,270451490,11410,11410,11410,11410,1
|
|
20240516,123700,270440080,11450,11450,11450,11450,1800
|
|
20240516,123600,249830080,11480,11480,11480,11480,642
|
|
20240516,123500,242459920,11490,11490,11490,11490,0
|
|
20240516,123400,242459920,11490,11490,11490,11490,0
|
|
20240516,123300,242459920,11490,11450,11490,11450,60
|
|
20240516,123200,241770560,11450,11440,11450,11440,10
|
|
20240516,123100,241656070,11410,11410,11410,11410,0
|
|
20240516,123000,241656070,11410,11410,11410,11410,0
|
|
20240516,122900,241656070,11410,11410,11410,11410,1
|
|
20240516,122800,241644660,11490,11490,11490,11490,0
|
|
20240516,122700,241644660,11490,11490,11490,11490,2
|
|
20240516,122600,241621680,11490,11490,11490,11490,0
|
|
20240516,122500,241621680,11490,11380,11490,11340,2150
|
|
20240516,122400,216962140,11430,11430,11430,11430,2
|
|
20240516,122300,216939280,11440,11440,11440,11440,0
|
|
20240516,122200,216939280,11440,11440,11440,11440,0
|
|
20240516,122100,216939280,11440,11440,11440,11440,0
|
|
20240516,122000,216939280,11440,11440,11440,11440,5
|
|
20240516,121900,216882080,11450,11450,11450,11450,0
|
|
20240516,121800,216882080,11450,11450,11450,11450,1
|
|
20240516,121700,216870630,11450,11450,11450,11450,0
|
|
20240516,121600,216870630,11450,11450,11450,11450,1
|
|
20240516,121500,216859180,11450,11450,11450,11450,1
|
|
20240516,121400,216847730,11450,11370,11450,11360,118
|
|
20240516,121300,215506710,11380,11450,11450,11380,1242
|
|
20240516,121200,201335990,11480,11490,11490,11470,21
|
|
20240516,121100,201094910,11500,11450,11500,11450,401
|
|
20240516,121000,196486480,11450,11450,11490,11450,117
|
|
20240516,120900,195143510,11470,11430,11470,11430,189
|
|
20240516,120800,192979120,11420,11420,11420,11420,92
|
|
20240516,120700,191928480,11420,11430,11430,11420,300
|
|
20240516,120600,188501610,11430,11430,11430,11420,112
|
|
20240516,120500,187222460,11430,11430,11430,11430,12
|
|
20240516,120400,187085300,11420,11440,11440,11420,1299
|
|
20240516,120300,172248680,11440,11440,11450,11440,390
|
|
20240516,120200,167787060,11440,11420,11440,11420,111
|
|
20240516,120100,166519240,11430,11440,11440,11430,1160
|
|
20240516,120000,153255010,11430,11450,11500,11430,732
|
|
20240516,115900,144873070,11370,11280,11490,11280,8801
|
|
20240516,115800,45016530,11280,11260,11280,11260,309
|
|
20240516,115700,41533080,11280,11280,11280,11280,0
|
|
20240516,115600,41533080,11280,11280,11280,11280,0
|
|
20240516,115500,41533080,11280,11280,11280,11280,0
|
|
20240516,115400,41533080,11280,11280,11280,11280,0
|
|
20240516,115300,41533080,11280,11260,11280,11260,3
|
|
20240516,115200,41499260,11280,11280,11280,11280,0
|
|
20240516,115100,41499260,11280,11280,11280,11280,0
|
|
20240516,115000,41499260,11280,11280,11280,11280,0
|
|
20240516,114900,41499260,11280,11280,11280,11280,0
|
|
20240516,114800,41499260,11280,11280,11280,11280,0
|
|
20240516,114700,41499260,11280,11280,11280,11280,0
|
|
20240516,114600,41499260,11280,11280,11280,11280,0
|
|
20240516,114500,41499260,11280,11260,11280,11260,36
|
|
20240516,114400,41093420,11250,11250,11250,11250,0
|
|
20240516,114300,41093420,11250,11250,11250,11250,0
|
|
20240516,114200,41093420,11250,11250,11250,11250,0
|
|
20240516,114100,41093420,11250,11250,11250,11250,54
|
|
20240516,114000,40485920,11260,11260,11260,11260,1
|
|
20240516,113900,40474660,11270,11270,11270,11270,0
|
|
20240516,113800,40474660,11270,11260,11270,11260,3
|
|
20240516,113700,40440860,11280,11280,11280,11280,0
|
|
20240516,113600,40440860,11280,11280,11280,11280,0
|
|
20240516,113500,40440860,11280,11280,11280,11280,0
|
|
20240516,113400,40440860,11280,11280,11280,11280,0
|
|
20240516,113300,40440860,11280,11280,11280,11280,0
|
|
20240516,113200,40440860,11280,11280,11280,11280,0
|
|
20240516,113100,40440860,11280,11280,11280,11280,0
|
|
20240516,113000,40440860,11280,11280,11280,11280,0
|
|
20240516,112900,40440860,11280,11280,11280,11280,0
|
|
20240516,112800,40440860,11280,11280,11280,11280,0
|
|
20240516,112700,40440860,11280,11260,11280,11260,6
|
|
20240516,112600,40373200,11280,11280,11280,11280,0
|
|
20240516,112500,40373200,11280,11280,11280,11280,0
|
|
20240516,112400,40373200,11280,11280,11280,11280,0
|
|
20240516,112300,40373200,11280,11280,11280,11280,0
|
|
20240516,112200,40373200,11280,11280,11280,11280,0
|
|
20240516,112100,40373200,11280,11280,11280,11280,0
|
|
20240516,112000,40373200,11280,11280,11280,11280,0
|
|
20240516,111900,40373200,11280,11280,11280,11280,0
|
|
20240516,111800,40373200,11280,11280,11280,11280,0
|
|
20240516,111700,40373200,11280,11280,11280,11280,0
|
|
20240516,111600,40373200,11280,11280,11280,11280,1
|
|
20240516,111500,40361920,11280,11280,11280,11280,0
|
|
20240516,111400,40361920,11280,11280,11280,11280,0
|
|
20240516,111300,40361920,11280,11280,11280,11280,1
|
|
20240516,111200,40350640,11250,11250,11250,11250,0
|
|
20240516,111100,40350640,11250,11250,11250,11250,0
|
|
20240516,111000,40350640,11250,11250,11250,11250,0
|
|
20240516,110900,40350640,11250,11250,11250,11250,0
|
|
20240516,110800,40350640,11250,11250,11250,11250,0
|
|
20240516,110700,40350640,11250,11250,11250,11250,0
|
|
20240516,110600,40350640,11250,11250,11250,11250,0
|
|
20240516,110500,40350640,11250,11250,11250,11250,0
|
|
20240516,110400,40350640,11250,11250,11250,11250,0
|
|
20240516,110300,40350640,11250,11250,11250,11250,0
|
|
20240516,110200,40350640,11250,11250,11250,11250,0
|
|
20240516,110100,40350640,11250,11250,11250,11250,0
|
|
20240516,110000,40350640,11250,11250,11250,11250,0
|
|
20240516,105900,40350640,11250,11250,11250,11250,0
|
|
20240516,105800,40350640,11250,11250,11250,11250,5
|
|
20240516,105700,40294390,11250,11250,11250,11250,0
|
|
20240516,105600,40294390,11250,11250,11250,11250,0
|
|
20240516,105500,40294390,11250,11250,11250,11250,0
|
|
20240516,105400,40294390,11250,11250,11250,11250,0
|
|
20240516,105300,40294390,11250,11250,11250,11250,30
|
|
20240516,105200,39956890,11250,11250,11250,11250,40
|
|
20240516,105100,39506890,11250,11250,11250,11250,0
|
|
20240516,105000,39506890,11250,11250,11250,11250,0
|
|
20240516,104900,39506890,11250,11250,11250,11250,0
|
|
20240516,104800,39506890,11250,11250,11250,11250,20
|
|
20240516,104700,39281890,11280,11280,11280,11280,0
|
|
20240516,104600,39281890,11280,11280,11280,11280,0
|
|
20240516,104500,39281890,11280,11280,11280,11280,0
|
|
20240516,104400,39281890,11280,11280,11280,11280,0
|
|
20240516,104300,39281890,11280,11280,11280,11280,18
|
|
20240516,104200,39078850,11290,11290,11290,11290,0
|
|
20240516,104100,39078850,11290,11290,11290,11290,0
|
|
20240516,104000,39078850,11290,11270,11290,11270,443
|
|
20240516,103900,34084610,11260,11260,11260,11260,0
|
|
20240516,103800,34084610,11260,11260,11260,11260,0
|
|
20240516,103700,34084610,11260,11260,11260,11260,0
|
|
20240516,103600,34084610,11260,11260,11260,11260,1
|
|
20240516,103500,34073350,11270,11270,11270,11270,0
|
|
20240516,103400,34073350,11270,11270,11270,11270,0
|
|
20240516,103300,34073350,11270,11270,11270,11270,0
|
|
20240516,103200,34073350,11270,11270,11270,11270,622
|
|
20240516,103100,27063410,11250,11250,11250,11250,1
|
|
20240516,103000,27052160,11250,11260,11260,11250,78
|
|
20240516,102900,26173960,11270,11270,11270,11270,0
|
|
20240516,102800,26173960,11270,11270,11270,11270,0
|
|
20240516,102700,26173960,11270,11270,11270,11270,0
|
|
20240516,102600,26173960,11270,11270,11270,11270,0
|
|
20240516,102500,26173960,11270,11270,11270,11270,0
|
|
20240516,102400,26173960,11270,11270,11270,11270,0
|
|
20240516,102300,26173960,11270,11270,11270,11270,0
|
|
20240516,102200,26173960,11270,11270,11270,11270,4
|
|
20240516,102100,26128880,11270,11270,11270,11270,0
|
|
20240516,102000,26128880,11270,11270,11270,11270,0
|
|
20240516,101900,26128880,11270,11270,11270,11270,1
|
|
20240516,101800,26117610,11270,11270,11270,11270,0
|
|
20240516,101700,26117610,11270,11270,11270,11270,0
|
|
20240516,101600,26117610,11270,11270,11270,11270,0
|
|
20240516,101500,26117610,11270,11270,11270,11270,0
|
|
20240516,101400,26117610,11270,11270,11270,11270,0
|
|
20240516,101300,26117610,11270,11280,11280,11270,45
|
|
20240516,101200,25610030,11280,11280,11280,11280,82
|
|
20240516,101100,24685070,11280,11280,11280,11280,0
|
|
20240516,101000,24685070,11280,11280,11280,11280,0
|
|
20240516,100900,24685070,11280,11280,11280,11280,100
|
|
20240516,100800,23557070,11280,11270,11280,11270,23
|
|
20240516,100700,23297830,11280,11280,11280,11280,0
|
|
20240516,100600,23297830,11280,11280,11280,11280,0
|
|
20240516,100500,23297830,11280,11280,11280,11280,0
|
|
20240516,100400,23297830,11280,11280,11280,11280,0
|
|
20240516,100300,23297830,11280,11280,11280,11280,1
|
|
20240516,100200,23286550,11270,11270,11270,11270,15
|
|
20240516,100100,23117500,11280,11280,11280,11280,8
|
|
20240516,100000,23027260,11280,11280,11280,11280,5
|
|
20240516,095900,22970860,11280,11280,11280,11280,2
|
|
20240516,095800,22948300,11270,11270,11270,11270,660
|
|
20240516,095700,15510100,11280,11280,11280,11280,13
|
|
20240516,095600,15363460,11280,11280,11280,11280,1
|
|
20240516,095500,15352180,11280,11280,11280,11280,0
|
|
20240516,095400,15352180,11280,11280,11280,11280,0
|
|
20240516,095300,15352180,11280,11280,11280,11280,0
|
|
20240516,095200,15352180,11280,11280,11280,11280,0
|
|
20240516,095100,15352180,11280,11280,11280,11280,1
|
|
20240516,095000,15340900,11260,11260,11260,11260,5
|
|
20240516,094900,15284600,11260,11260,11260,11260,0
|
|
20240516,094800,15284600,11260,11260,11260,11260,0
|
|
20240516,094700,15284600,11260,11260,11260,11260,2
|
|
20240516,094600,15262080,11280,11280,11280,11280,0
|
|
20240516,094500,15262080,11280,11280,11280,11280,0
|
|
20240516,094400,15262080,11280,11280,11280,11280,0
|
|
20240516,094300,15262080,11280,11280,11280,11280,0
|
|
20240516,094200,15262080,11280,11280,11280,11280,6
|
|
20240516,094100,15194400,11260,11260,11260,11260,0
|
|
20240516,094000,15194400,11260,11260,11260,11260,200
|
|
20240516,093900,12942400,11260,11260,11260,11260,388
|
|
20240516,093800,8573520,11260,11260,11260,11260,0
|
|
20240516,093700,8573520,11260,11260,11260,11260,269
|
|
20240516,093600,5544580,11250,11250,11250,11250,30
|
|
20240516,093500,5207080,11260,11260,11260,11260,0
|
|
20240516,093400,5207080,11260,11260,11260,11260,71
|
|
20240516,093300,4407620,11260,11260,11260,11260,0
|
|
20240516,093200,4407620,11260,11260,11260,11260,0
|
|
20240516,093100,4407620,11260,11260,11260,11260,0
|
|
20240516,093000,4407620,11260,11260,11260,11260,0
|
|
20240516,092900,4407620,11260,11260,11260,11260,0
|
|
20240516,092800,4407620,11260,11260,11260,11260,0
|
|
20240516,092700,4407620,11260,11260,11260,11260,0
|
|
20240516,092600,4407620,11260,11260,11260,11260,0
|
|
20240516,092500,4407620,11260,11260,11260,11260,0
|
|
20240516,092400,4407620,11260,11260,11260,11260,0
|
|
20240516,092300,4407620,11260,11280,11280,11260,2
|
|
20240516,092200,4385080,11280,11280,11280,11280,0
|
|
20240516,092100,4385080,11280,11280,11280,11280,0
|
|
20240516,092000,4385080,11280,11280,11280,11280,2
|
|
20240516,091900,4362520,11280,11270,11280,11270,3
|
|
20240516,091800,4328700,11240,11230,11240,11230,35
|
|
20240516,091700,3935410,11230,11230,11230,11230,0
|
|
20240516,091600,3935410,11230,11230,11230,11230,118
|
|
20240516,091500,2610270,11240,11240,11240,11230,8
|
|
20240516,091400,2520370,11230,11230,11230,11230,0
|
|
20240516,091300,2520370,11230,11250,11250,11230,72
|
|
20240516,091200,1710390,11250,11250,11250,11250,45
|
|
20240516,091100,1204140,11250,11250,11250,11250,0
|
|
20240516,091000,1204140,11250,11250,11250,11250,0
|
|
20240516,090900,1204140,11250,11250,11250,11250,0
|
|
20240516,090800,1204140,11250,11250,11250,11250,0
|
|
20240516,090700,1204140,11250,11250,11250,11250,0
|
|
20240516,090600,1204140,11250,11250,11250,11250,1
|
|
20240516,090500,1192890,11280,11280,11280,11280,10
|
|
20240516,090400,1080090,11280,11280,11280,11280,0
|
|
20240516,090300,1080090,11280,11280,11280,11280,0
|
|
20240516,090200,1080090,11280,11280,11280,11280,0
|
|
20240516,090100,1080090,11280,11280,11280,11280,0
|
|
20240516,090000,1080090,11280,11250,11280,11250,96
|