619 lines
31 KiB
CSV
619 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,191600,150099310,11250,11250,11250,11250,215
|
|
20240508,191500,150099310,11250,11250,11250,11250,0
|
|
20240508,191400,150099310,11250,11250,11250,11250,0
|
|
20240508,191300,150099310,11250,11250,11250,11250,0
|
|
20240508,191200,150099310,11250,11250,11250,11250,0
|
|
20240508,191100,150099310,11250,11250,11250,11250,0
|
|
20240508,191000,150099310,11250,11250,11250,11250,0
|
|
20240508,190900,150099310,11250,11250,11250,11250,0
|
|
20240508,190800,150099310,11250,11250,11250,11250,0
|
|
20240508,190700,150099310,11250,11250,11250,11250,0
|
|
20240508,190600,150099310,11250,11250,11250,11250,0
|
|
20240508,190500,150099310,11250,11250,11250,11250,0
|
|
20240508,190400,150099310,11250,11250,11250,11250,0
|
|
20240508,190300,150099310,11250,11250,11250,11250,0
|
|
20240508,190200,150099310,11250,11250,11250,11250,0
|
|
20240508,190100,150099310,11250,11250,11250,11250,0
|
|
20240508,190000,150099310,11250,11250,11250,11250,0
|
|
20240508,185900,150099310,11250,11250,11250,11250,0
|
|
20240508,185800,150099310,11250,11250,11250,11250,0
|
|
20240508,185700,150099310,11250,11250,11250,11250,0
|
|
20240508,185600,150099310,11250,11250,11250,11250,0
|
|
20240508,185500,150099310,11250,11250,11250,11250,0
|
|
20240508,185400,150099310,11250,11250,11250,11250,0
|
|
20240508,185300,150099310,11250,11250,11250,11250,0
|
|
20240508,185200,150099310,11250,11250,11250,11250,0
|
|
20240508,185100,150099310,11250,11250,11250,11250,0
|
|
20240508,185000,150099310,11250,11250,11250,11250,0
|
|
20240508,184900,150099310,11250,11250,11250,11250,0
|
|
20240508,184800,150099310,11250,11250,11250,11250,0
|
|
20240508,184700,150099310,11250,11250,11250,11250,0
|
|
20240508,184600,150099310,11250,11250,11250,11250,215
|
|
20240508,184500,150099310,11250,11250,11250,11250,0
|
|
20240508,184400,150099310,11250,11250,11250,11250,0
|
|
20240508,184300,150099310,11250,11250,11250,11250,0
|
|
20240508,184200,150099310,11250,11250,11250,11250,0
|
|
20240508,184100,150099310,11250,11250,11250,11250,0
|
|
20240508,184000,150099310,11250,11250,11250,11250,0
|
|
20240508,183900,150099310,11250,11250,11250,11250,0
|
|
20240508,183800,150099310,11250,11250,11250,11250,0
|
|
20240508,183700,150099310,11250,11250,11250,11250,0
|
|
20240508,183600,150099310,11250,11250,11250,11250,0
|
|
20240508,183500,150099310,11250,11250,11250,11250,0
|
|
20240508,183400,150099310,11250,11250,11250,11250,0
|
|
20240508,183300,150099310,11250,11250,11250,11250,0
|
|
20240508,183200,150099310,11250,11250,11250,11250,0
|
|
20240508,183100,150099310,11250,11250,11250,11250,0
|
|
20240508,183000,150099310,11250,11250,11250,11250,0
|
|
20240508,182900,150099310,11250,11250,11250,11250,0
|
|
20240508,182800,150099310,11250,11250,11250,11250,0
|
|
20240508,182700,150099310,11250,11250,11250,11250,0
|
|
20240508,182600,150099310,11250,11250,11250,11250,0
|
|
20240508,182500,150099310,11250,11250,11250,11250,0
|
|
20240508,182400,150099310,11250,11250,11250,11250,0
|
|
20240508,182300,150099310,11250,11250,11250,11250,0
|
|
20240508,182200,150099310,11250,11250,11250,11250,0
|
|
20240508,182100,150099310,11250,11250,11250,11250,0
|
|
20240508,182000,150099310,11250,11250,11250,11250,0
|
|
20240508,181900,150099310,11250,11250,11250,11250,0
|
|
20240508,181800,150099310,11250,11250,11250,11250,0
|
|
20240508,181700,150099310,11250,11250,11250,11250,0
|
|
20240508,181600,150099310,11250,11250,11250,11250,215
|
|
20240508,181500,150099310,11250,11250,11250,11250,0
|
|
20240508,181400,150099310,11250,11250,11250,11250,0
|
|
20240508,181300,150099310,11250,11250,11250,11250,0
|
|
20240508,181200,150099310,11250,11250,11250,11250,0
|
|
20240508,181100,150099310,11250,11250,11250,11250,0
|
|
20240508,181000,150099310,11250,11250,11250,11250,0
|
|
20240508,180900,150099310,11250,11250,11250,11250,0
|
|
20240508,180800,150099310,11250,11250,11250,11250,0
|
|
20240508,180700,150099310,11250,11250,11250,11250,0
|
|
20240508,180600,150099310,11250,11250,11250,11250,0
|
|
20240508,180500,150099310,11250,11250,11250,11250,0
|
|
20240508,180400,150099310,11250,11250,11250,11250,0
|
|
20240508,180300,150099310,11250,11250,11250,11250,0
|
|
20240508,180200,150099310,11250,11250,11250,11250,0
|
|
20240508,180100,150099310,11250,11250,11250,11250,0
|
|
20240508,180000,150099310,11250,11250,11250,11250,0
|
|
20240508,175900,150099310,11250,11250,11250,11250,0
|
|
20240508,175800,150099310,11250,11250,11250,11250,0
|
|
20240508,175700,150099310,11250,11250,11250,11250,0
|
|
20240508,175600,150099310,11250,11250,11250,11250,0
|
|
20240508,175500,150099310,11250,11250,11250,11250,0
|
|
20240508,175400,150099310,11250,11250,11250,11250,0
|
|
20240508,175300,150099310,11250,11250,11250,11250,0
|
|
20240508,175200,150099310,11250,11250,11250,11250,0
|
|
20240508,175100,150099310,11250,11250,11250,11250,0
|
|
20240508,175000,150099310,11250,11250,11250,11250,0
|
|
20240508,174900,150099310,11250,11250,11250,11250,0
|
|
20240508,174800,150099310,11250,11250,11250,11250,0
|
|
20240508,174700,150099310,11250,11250,11250,11250,0
|
|
20240508,174600,150099310,11250,11250,11250,11250,215
|
|
20240508,174500,150099310,11250,11250,11250,11250,0
|
|
20240508,174400,150099310,11250,11250,11250,11250,0
|
|
20240508,174300,150099310,11250,11250,11250,11250,0
|
|
20240508,174200,150099310,11250,11250,11250,11250,0
|
|
20240508,174100,150099310,11250,11250,11250,11250,0
|
|
20240508,174000,150099310,11250,11250,11250,11250,0
|
|
20240508,173900,150099310,11250,11250,11250,11250,0
|
|
20240508,173800,150099310,11250,11250,11250,11250,0
|
|
20240508,173700,150099310,11250,11250,11250,11250,0
|
|
20240508,173600,150099310,11250,11250,11250,11250,0
|
|
20240508,173500,150099310,11250,11250,11250,11250,0
|
|
20240508,173400,150099310,11250,11250,11250,11250,0
|
|
20240508,173300,150099310,11250,11250,11250,11250,0
|
|
20240508,173200,150099310,11250,11250,11250,11250,0
|
|
20240508,173100,150099310,11250,11250,11250,11250,0
|
|
20240508,173000,150099310,11250,11250,11250,11250,0
|
|
20240508,172900,150099310,11250,11250,11250,11250,0
|
|
20240508,172800,150099310,11250,11250,11250,11250,0
|
|
20240508,172700,150099310,11250,11250,11250,11250,0
|
|
20240508,172600,150099310,11250,11250,11250,11250,0
|
|
20240508,172500,150099310,11250,11250,11250,11250,0
|
|
20240508,172400,150099310,11250,11250,11250,11250,0
|
|
20240508,172300,150099310,11250,11250,11250,11250,0
|
|
20240508,172200,150099310,11250,11250,11250,11250,0
|
|
20240508,172100,150099310,11250,11250,11250,11250,0
|
|
20240508,172000,150099310,11250,11250,11250,11250,0
|
|
20240508,171900,150099310,11250,11250,11250,11250,0
|
|
20240508,171800,150099310,11250,11250,11250,11250,0
|
|
20240508,171700,150099310,11250,11250,11250,11250,0
|
|
20240508,171600,150099310,11250,11250,11250,11250,215
|
|
20240508,171500,150099310,11250,11250,11250,11250,0
|
|
20240508,171400,150099310,11250,11250,11250,11250,0
|
|
20240508,171300,150099310,11250,11250,11250,11250,0
|
|
20240508,171200,150099310,11250,11250,11250,11250,0
|
|
20240508,171100,150099310,11250,11250,11250,11250,0
|
|
20240508,171000,150099310,11250,11250,11250,11250,0
|
|
20240508,170900,150099310,11250,11250,11250,11250,0
|
|
20240508,170800,150099310,11250,11250,11250,11250,0
|
|
20240508,170700,150099310,11250,11250,11250,11250,0
|
|
20240508,170600,150099310,11250,11250,11250,11250,0
|
|
20240508,170500,150099310,11250,11250,11250,11250,0
|
|
20240508,170400,150099310,11250,11250,11250,11250,0
|
|
20240508,170300,150099310,11250,11250,11250,11250,0
|
|
20240508,170200,150099310,11250,11250,11250,11250,0
|
|
20240508,170100,150099310,11250,11250,11250,11250,0
|
|
20240508,170000,150099310,11250,11250,11250,11250,0
|
|
20240508,165900,150099310,11250,11250,11250,11250,0
|
|
20240508,165800,150099310,11250,11250,11250,11250,0
|
|
20240508,165700,150099310,11250,11250,11250,11250,0
|
|
20240508,165600,150099310,11250,11250,11250,11250,0
|
|
20240508,165500,150099310,11250,11250,11250,11250,0
|
|
20240508,165400,150099310,11250,11250,11250,11250,0
|
|
20240508,165300,150099310,11250,11250,11250,11250,0
|
|
20240508,165200,150099310,11250,11250,11250,11250,0
|
|
20240508,165100,150099310,11250,11250,11250,11250,0
|
|
20240508,165000,150099310,11250,11250,11250,11250,0
|
|
20240508,164900,150099310,11250,11250,11250,11250,0
|
|
20240508,164800,150099310,11250,11250,11250,11250,0
|
|
20240508,164700,150099310,11250,11250,11250,11250,0
|
|
20240508,164600,150099310,11250,11250,11250,11250,215
|
|
20240508,164500,150099310,11250,11250,11250,11250,0
|
|
20240508,164400,150099310,11250,11250,11250,11250,0
|
|
20240508,164300,150099310,11250,11250,11250,11250,0
|
|
20240508,164200,150099310,11250,11250,11250,11250,0
|
|
20240508,164100,150099310,11250,11250,11250,11250,0
|
|
20240508,164000,150099310,11250,11250,11250,11250,0
|
|
20240508,163900,150099310,11250,11250,11250,11250,0
|
|
20240508,163800,150099310,11250,11250,11250,11250,0
|
|
20240508,163700,150099310,11250,11250,11250,11250,0
|
|
20240508,163600,150099310,11250,11250,11250,11250,0
|
|
20240508,163500,150099310,11250,11250,11250,11250,0
|
|
20240508,163400,150099310,11250,11250,11250,11250,0
|
|
20240508,163300,150099310,11250,11250,11250,11250,0
|
|
20240508,163200,150099310,11250,11250,11250,11250,0
|
|
20240508,163100,150099310,11250,11250,11250,11250,0
|
|
20240508,163000,150099310,11250,11250,11250,11250,0
|
|
20240508,162900,150099310,11250,11250,11250,11250,0
|
|
20240508,162800,150099310,11250,11250,11250,11250,0
|
|
20240508,162700,150099310,11250,11250,11250,11250,0
|
|
20240508,162600,150099310,11250,11250,11250,11250,0
|
|
20240508,162500,150099310,11250,11250,11250,11250,0
|
|
20240508,162400,150099310,11250,11250,11250,11250,0
|
|
20240508,162300,150099310,11250,11250,11250,11250,0
|
|
20240508,162200,150099310,11250,11250,11250,11250,0
|
|
20240508,162100,150099310,11250,11250,11250,11250,0
|
|
20240508,162000,150099310,11250,11250,11250,11250,0
|
|
20240508,161900,150099310,11250,11250,11250,11250,0
|
|
20240508,161800,150099310,11250,11250,11250,11250,0
|
|
20240508,161700,150099310,11250,11250,11250,11250,0
|
|
20240508,161600,150099310,11250,11250,11250,11250,215
|
|
20240508,161500,150099310,11250,11250,11250,11250,0
|
|
20240508,161400,150099310,11250,11250,11250,11250,0
|
|
20240508,161300,150099310,11250,11250,11250,11250,0
|
|
20240508,161200,150099310,11250,11250,11250,11250,0
|
|
20240508,161100,150099310,11250,11250,11250,11250,0
|
|
20240508,161000,150099310,11250,11250,11250,11250,0
|
|
20240508,160900,150099310,11250,11250,11250,11250,0
|
|
20240508,160800,150099310,11250,11250,11250,11250,0
|
|
20240508,160700,150099310,11250,11250,11250,11250,0
|
|
20240508,160600,150099310,11250,11250,11250,11250,0
|
|
20240508,160500,150099310,11250,11250,11250,11250,0
|
|
20240508,160400,150099310,11250,11250,11250,11250,0
|
|
20240508,160300,150099310,11250,11250,11250,11250,0
|
|
20240508,160200,150099310,11250,11250,11250,11250,0
|
|
20240508,160100,150099310,11250,11250,11250,11250,0
|
|
20240508,160000,150099310,11250,11250,11250,11250,0
|
|
20240508,155900,150099310,11250,11250,11250,11250,0
|
|
20240508,155800,150099310,11250,11250,11250,11250,0
|
|
20240508,155700,150099310,11250,11250,11250,11250,0
|
|
20240508,155600,150099310,11250,11250,11250,11250,0
|
|
20240508,155500,150099310,11250,11250,11250,11250,0
|
|
20240508,155400,150099310,11250,11250,11250,11250,0
|
|
20240508,155300,150099310,11250,11250,11250,11250,0
|
|
20240508,155200,150099310,11250,11250,11250,11250,0
|
|
20240508,155100,150099310,11250,11250,11250,11250,0
|
|
20240508,155000,150099310,11250,11250,11250,11250,0
|
|
20240508,154900,150099310,11250,11250,11250,11250,0
|
|
20240508,154800,150099310,11250,11250,11250,11250,0
|
|
20240508,154700,150099310,11250,11250,11250,11250,0
|
|
20240508,154600,150099310,11250,11250,11250,11250,215
|
|
20240508,154500,150099310,11250,11250,11250,11250,0
|
|
20240508,154400,150099310,11250,11250,11250,11250,0
|
|
20240508,154300,150099310,11250,11250,11250,11250,0
|
|
20240508,154200,150099310,11250,11250,11250,11250,0
|
|
20240508,154100,150099310,11250,11250,11250,11250,0
|
|
20240508,154000,150099310,11250,11250,11250,11250,0
|
|
20240508,153900,150099310,11250,11250,11250,11250,0
|
|
20240508,153800,150099310,11250,11250,11250,11250,0
|
|
20240508,153700,150099310,11250,11250,11250,11250,0
|
|
20240508,153600,150099310,11250,11250,11250,11250,0
|
|
20240508,153500,150099310,11250,11250,11250,11250,0
|
|
20240508,153400,150099310,11250,11250,11250,11250,0
|
|
20240508,153300,150099310,11250,11250,11250,11250,0
|
|
20240508,153200,150099310,11250,11250,11250,11250,0
|
|
20240508,153100,150099310,11250,11250,11250,11250,0
|
|
20240508,153000,150099310,11250,11250,11250,11250,215
|
|
20240508,152900,147680560,11250,11250,11250,11250,0
|
|
20240508,152800,147680560,11250,11250,11250,11250,0
|
|
20240508,152700,147680560,11250,11250,11250,11250,0
|
|
20240508,152600,147680560,11250,11250,11250,11250,0
|
|
20240508,152500,147680560,11250,11250,11250,11250,0
|
|
20240508,152400,147680560,11250,11250,11250,11250,0
|
|
20240508,152300,147680560,11250,11250,11250,11250,0
|
|
20240508,152200,147680560,11250,11250,11250,11250,0
|
|
20240508,152100,147680560,11250,11250,11250,11250,0
|
|
20240508,152000,147680560,11250,11250,11250,11250,0
|
|
20240508,151900,147680560,11250,11230,11250,11230,3
|
|
20240508,151800,147646850,11230,11250,11250,11230,12
|
|
20240508,151700,147512000,11240,11240,11240,11240,2
|
|
20240508,151600,147489520,11240,11240,11240,11240,12
|
|
20240508,151500,147354640,11250,11250,11250,11250,10
|
|
20240508,151400,147242140,11250,11250,11250,11250,1
|
|
20240508,151300,147230890,11250,11250,11250,11250,1
|
|
20240508,151200,147219640,11240,11250,11250,11240,19
|
|
20240508,151100,147005910,11250,11250,11250,11250,0
|
|
20240508,151000,147005910,11250,11240,11250,11240,4
|
|
20240508,150900,146960940,11250,11250,11250,11250,1
|
|
20240508,150800,146949690,11240,11240,11240,11240,2
|
|
20240508,150700,146927210,11240,11240,11240,11240,0
|
|
20240508,150600,146927210,11240,11240,11240,11240,0
|
|
20240508,150500,146927210,11240,11250,11250,11240,48
|
|
20240508,150400,146387680,11230,11230,11230,11230,2
|
|
20240508,150300,146365220,11230,11250,11250,11230,2
|
|
20240508,150200,146342740,11250,11230,11250,11230,27
|
|
20240508,150100,146039510,11230,11230,11230,11230,0
|
|
20240508,150000,146039510,11230,11230,11230,11230,2
|
|
20240508,145900,146017050,11250,11250,11250,11250,0
|
|
20240508,145800,146017050,11250,11250,11250,11250,5
|
|
20240508,145700,145960800,11250,11250,11250,11250,0
|
|
20240508,145600,145960800,11250,11250,11250,11250,30
|
|
20240508,145500,145623300,11250,11250,11250,11250,0
|
|
20240508,145400,145623300,11250,11250,11250,11250,1
|
|
20240508,145300,145612050,11230,11240,11240,11230,93
|
|
20240508,145200,144567450,11250,11250,11250,11250,0
|
|
20240508,145100,144567450,11250,11250,11250,11250,0
|
|
20240508,145000,144567450,11250,11250,11250,11250,0
|
|
20240508,144900,144567450,11250,11250,11250,11250,0
|
|
20240508,144800,144567450,11250,11250,11250,11250,0
|
|
20240508,144700,144567450,11250,11250,11250,11250,0
|
|
20240508,144600,144567450,11250,11250,11250,11250,0
|
|
20240508,144500,144567450,11250,11250,11250,11250,0
|
|
20240508,144400,144567450,11250,11250,11250,11250,0
|
|
20240508,144300,144567450,11250,11250,11250,11250,0
|
|
20240508,144200,144567450,11250,11240,11250,11240,13
|
|
20240508,144100,144421320,11240,11240,11240,11240,93
|
|
20240508,144000,143376000,11240,11240,11240,11240,2
|
|
20240508,143900,143353520,11250,11250,11250,11250,0
|
|
20240508,143800,143353520,11250,11250,11250,11250,0
|
|
20240508,143700,143353520,11250,11250,11250,11250,0
|
|
20240508,143600,143353520,11250,11250,11250,11250,0
|
|
20240508,143500,143353520,11250,11250,11250,11250,0
|
|
20240508,143400,143353520,11250,11250,11250,11250,0
|
|
20240508,143300,143353520,11250,11250,11250,11250,1
|
|
20240508,143200,143342270,11250,11250,11250,11250,0
|
|
20240508,143100,143342270,11250,11250,11250,11250,1
|
|
20240508,143000,143331020,11240,11240,11240,11240,2
|
|
20240508,142900,143308540,11240,11240,11240,11240,0
|
|
20240508,142800,143308540,11240,11240,11240,11240,0
|
|
20240508,142700,143308540,11240,11240,11240,11240,0
|
|
20240508,142600,143308540,11240,11240,11240,11240,0
|
|
20240508,142500,143308540,11240,11240,11240,11240,0
|
|
20240508,142400,143308540,11240,11240,11240,11240,0
|
|
20240508,142300,143308540,11240,11240,11240,11240,0
|
|
20240508,142200,143308540,11240,11240,11240,11240,0
|
|
20240508,142100,143308540,11240,11240,11240,11240,1
|
|
20240508,142000,143297300,11250,11250,11250,11250,0
|
|
20240508,141900,143297300,11250,11240,11250,11240,2
|
|
20240508,141800,143274810,11240,11240,11240,11240,0
|
|
20240508,141700,143274810,11240,11240,11240,11240,0
|
|
20240508,141600,143274810,11240,11240,11240,11240,0
|
|
20240508,141500,143274810,11240,11240,11240,11240,1
|
|
20240508,141400,143263570,11240,11240,11240,11240,0
|
|
20240508,141300,143263570,11240,11240,11240,11240,100
|
|
20240508,141200,142139570,11240,11240,11240,11240,5
|
|
20240508,141100,142083370,11240,11240,11240,11240,0
|
|
20240508,141000,142083370,11240,11240,11240,11240,0
|
|
20240508,140900,142083370,11240,11240,11240,11240,0
|
|
20240508,140800,142083370,11240,11240,11240,11240,0
|
|
20240508,140700,142083370,11240,11240,11240,11240,0
|
|
20240508,140600,142083370,11240,11240,11240,11240,0
|
|
20240508,140500,142083370,11240,11240,11240,11240,0
|
|
20240508,140400,142083370,11240,11240,11240,11240,0
|
|
20240508,140300,142083370,11240,11240,11240,11240,0
|
|
20240508,140200,142083370,11240,11240,11240,11240,0
|
|
20240508,140100,142083370,11240,11240,11240,11240,0
|
|
20240508,140000,142083370,11240,11240,11240,11240,0
|
|
20240508,135900,142083370,11240,11240,11240,11240,0
|
|
20240508,135800,142083370,11240,11240,11240,11240,0
|
|
20240508,135700,142083370,11240,11240,11240,11240,0
|
|
20240508,135600,142083370,11240,11240,11240,11240,1
|
|
20240508,135500,142072130,11230,11230,11230,11230,0
|
|
20240508,135400,142072130,11230,11230,11230,11230,3
|
|
20240508,135300,142038440,11230,11230,11230,11230,1
|
|
20240508,135200,142027210,11230,11230,11230,11230,0
|
|
20240508,135100,142027210,11230,11230,11230,11230,0
|
|
20240508,135000,142027210,11230,11230,11230,11230,0
|
|
20240508,134900,142027210,11230,11230,11230,11230,0
|
|
20240508,134800,142027210,11230,11230,11230,11230,0
|
|
20240508,134700,142027210,11230,11230,11230,11230,0
|
|
20240508,134600,142027210,11230,11230,11230,11230,0
|
|
20240508,134500,142027210,11230,11230,11230,11230,0
|
|
20240508,134400,142027210,11230,11230,11230,11230,0
|
|
20240508,134300,142027210,11230,11230,11230,11230,0
|
|
20240508,134200,142027210,11230,11230,11230,11230,0
|
|
20240508,134100,142027210,11230,11230,11230,11230,0
|
|
20240508,134000,142027210,11230,11230,11230,11230,0
|
|
20240508,133900,142027210,11230,11230,11230,11230,0
|
|
20240508,133800,142027210,11230,11230,11230,11230,0
|
|
20240508,133700,142027210,11230,11230,11230,11230,0
|
|
20240508,133600,142027210,11230,11230,11230,11230,0
|
|
20240508,133500,142027210,11230,11230,11230,11230,0
|
|
20240508,133400,142027210,11230,11230,11230,11230,0
|
|
20240508,133300,142027210,11230,11230,11230,11230,0
|
|
20240508,133200,142027210,11230,11230,11230,11230,0
|
|
20240508,133100,142027210,11230,11230,11230,11230,0
|
|
20240508,133000,142027210,11230,11230,11230,11230,0
|
|
20240508,132900,142027210,11230,11230,11230,11230,0
|
|
20240508,132800,142027210,11230,11230,11230,11230,0
|
|
20240508,132700,142027210,11230,11230,11230,11230,0
|
|
20240508,132600,142027210,11230,11230,11230,11230,3
|
|
20240508,132500,141993520,11240,11240,11240,11240,0
|
|
20240508,132400,141993520,11240,11230,11240,11230,51
|
|
20240508,132300,141420300,11230,11230,11230,11230,1
|
|
20240508,132200,141409070,11200,11200,11200,11200,0
|
|
20240508,132100,141409070,11200,11200,11200,11200,0
|
|
20240508,132000,141409070,11200,11200,11200,11200,0
|
|
20240508,131900,141409070,11200,11200,11200,11200,0
|
|
20240508,131800,141409070,11200,11240,11240,11200,205
|
|
20240508,131700,139110570,11240,11230,11240,11230,24
|
|
20240508,131600,138840820,11220,11220,11220,11220,174
|
|
20240508,131500,136888540,11200,11200,11200,11200,0
|
|
20240508,131400,136888540,11200,11200,11200,11200,0
|
|
20240508,131300,136888540,11200,11200,11200,11200,0
|
|
20240508,131200,136888540,11200,11200,11200,11200,0
|
|
20240508,131100,136888540,11200,11200,11200,11200,0
|
|
20240508,131000,136888540,11200,11200,11200,11200,0
|
|
20240508,130900,136888540,11200,11200,11200,11200,0
|
|
20240508,130800,136888540,11200,11200,11200,11200,10
|
|
20240508,130700,136776540,11220,11220,11220,11220,0
|
|
20240508,130600,136776540,11220,11220,11220,11220,27
|
|
20240508,130500,136473600,11240,11240,11240,11240,0
|
|
20240508,130400,136473600,11240,11230,11240,11230,10
|
|
20240508,130300,136361230,11210,11210,11210,11210,0
|
|
20240508,130200,136361230,11210,11210,11210,11210,0
|
|
20240508,130100,136361230,11210,11210,11210,11210,0
|
|
20240508,130000,136361230,11210,11210,11210,11210,3073
|
|
20240508,125900,101912900,11210,11230,11230,11210,2483
|
|
20240508,125800,74077820,11230,11230,11230,11230,0
|
|
20240508,125700,74077820,11230,11230,11230,11230,0
|
|
20240508,125600,74077820,11230,11230,11230,11230,3
|
|
20240508,125500,74044130,11240,11240,11240,11240,5
|
|
20240508,125400,73987930,11240,11240,11240,11240,0
|
|
20240508,125300,73987930,11240,11240,11240,11240,0
|
|
20240508,125200,73987930,11240,11240,11240,11240,0
|
|
20240508,125100,73987930,11240,11240,11240,11240,0
|
|
20240508,125000,73987930,11240,11240,11240,11240,1
|
|
20240508,124900,73976690,11240,11240,11240,11240,0
|
|
20240508,124800,73976690,11240,11240,11240,11240,0
|
|
20240508,124700,73976690,11240,11240,11240,11240,0
|
|
20240508,124600,73976690,11240,11240,11240,11240,0
|
|
20240508,124500,73976690,11240,11240,11240,11240,0
|
|
20240508,124400,73976690,11240,11240,11240,11240,0
|
|
20240508,124300,73976690,11240,11240,11240,11240,0
|
|
20240508,124200,73976690,11240,11240,11240,11240,0
|
|
20240508,124100,73976690,11240,11240,11240,11240,12
|
|
20240508,124000,73841810,11240,11240,11240,11240,0
|
|
20240508,123900,73841810,11240,11240,11240,11240,0
|
|
20240508,123800,73841810,11240,11240,11240,11240,0
|
|
20240508,123700,73841810,11240,11240,11240,11240,0
|
|
20240508,123600,73841810,11240,11240,11240,11240,0
|
|
20240508,123500,73841810,11240,11240,11240,11240,0
|
|
20240508,123400,73841810,11240,11240,11240,11240,0
|
|
20240508,123300,73841810,11240,11240,11240,11240,0
|
|
20240508,123200,73841810,11240,11240,11240,11240,0
|
|
20240508,123100,73841810,11240,11240,11240,11240,0
|
|
20240508,123000,73841810,11240,11240,11240,11240,0
|
|
20240508,122900,73841810,11240,11240,11240,11240,0
|
|
20240508,122800,73841810,11240,11240,11240,11240,0
|
|
20240508,122700,73841810,11240,11240,11240,11240,0
|
|
20240508,122600,73841810,11240,11240,11240,11240,0
|
|
20240508,122500,73841810,11240,11240,11240,11240,0
|
|
20240508,122400,73841810,11240,11240,11240,11240,2
|
|
20240508,122300,73819330,11230,11230,11230,11230,6
|
|
20240508,122200,73751950,11220,11220,11220,11220,666
|
|
20240508,122100,66279430,11230,11230,11230,11230,134
|
|
20240508,122000,64774610,11240,11240,11240,11240,0
|
|
20240508,121900,64774610,11240,11240,11240,11240,0
|
|
20240508,121800,64774610,11240,11240,11240,11240,0
|
|
20240508,121700,64774610,11240,11240,11240,11240,9
|
|
20240508,121600,64673450,11240,11240,11240,11240,0
|
|
20240508,121500,64673450,11240,11240,11240,11240,0
|
|
20240508,121400,64673450,11240,11240,11240,11240,1
|
|
20240508,121300,64662210,11240,11240,11240,11240,0
|
|
20240508,121200,64662210,11240,11240,11240,11240,5
|
|
20240508,121100,64606010,11240,11240,11240,11240,0
|
|
20240508,121000,64606010,11240,11240,11240,11240,0
|
|
20240508,120900,64606010,11240,11240,11240,11240,0
|
|
20240508,120800,64606010,11240,11240,11240,11240,0
|
|
20240508,120700,64606010,11240,11240,11240,11240,0
|
|
20240508,120600,64606010,11240,11240,11240,11240,0
|
|
20240508,120500,64606010,11240,11240,11240,11240,0
|
|
20240508,120400,64606010,11240,11240,11240,11240,0
|
|
20240508,120300,64606010,11240,11240,11240,11240,0
|
|
20240508,120200,64606010,11240,11240,11240,11240,0
|
|
20240508,120100,64606010,11240,11240,11240,11240,0
|
|
20240508,120000,64606010,11240,11240,11240,11240,40
|
|
20240508,115900,64156410,11240,11240,11240,11240,0
|
|
20240508,115800,64156410,11240,11240,11240,11240,0
|
|
20240508,115700,64156410,11240,11240,11240,11240,0
|
|
20240508,115600,64156410,11240,11240,11240,11240,0
|
|
20240508,115500,64156410,11240,11240,11240,11240,0
|
|
20240508,115400,64156410,11240,11240,11240,11240,0
|
|
20240508,115300,64156410,11240,11240,11240,11240,0
|
|
20240508,115200,64156410,11240,11240,11240,11240,0
|
|
20240508,115100,64156410,11240,11240,11240,11240,0
|
|
20240508,115000,64156410,11240,11240,11240,11240,7
|
|
20240508,114900,64077730,11240,11240,11240,11240,0
|
|
20240508,114800,64077730,11240,11240,11240,11240,0
|
|
20240508,114700,64077730,11240,11240,11240,11240,0
|
|
20240508,114600,64077730,11240,11240,11240,11240,0
|
|
20240508,114500,64077730,11240,11240,11240,11240,0
|
|
20240508,114400,64077730,11240,11240,11240,11240,0
|
|
20240508,114300,64077730,11240,11240,11240,11240,0
|
|
20240508,114200,64077730,11240,11240,11240,11240,0
|
|
20240508,114100,64077730,11240,11240,11240,11240,0
|
|
20240508,114000,64077730,11240,11240,11240,11240,0
|
|
20240508,113900,64077730,11240,11240,11240,11240,1
|
|
20240508,113800,64066490,11240,11240,11240,11240,0
|
|
20240508,113700,64066490,11240,11240,11240,11240,0
|
|
20240508,113600,64066490,11240,11240,11240,11240,0
|
|
20240508,113500,64066490,11240,11240,11240,11240,43
|
|
20240508,113400,63583170,11240,11240,11240,11240,0
|
|
20240508,113300,63583170,11240,11240,11240,11240,0
|
|
20240508,113200,63583170,11240,11240,11240,11240,0
|
|
20240508,113100,63583170,11240,11240,11240,11240,0
|
|
20240508,113000,63583170,11240,11240,11240,11240,0
|
|
20240508,112900,63583170,11240,11240,11240,11240,0
|
|
20240508,112800,63583170,11240,11240,11240,11240,5
|
|
20240508,112700,63526970,11240,11240,11240,11240,18
|
|
20240508,112600,63324650,11240,11220,11240,11220,4
|
|
20240508,112500,63279750,11230,11230,11230,11230,0
|
|
20240508,112400,63279750,11230,11230,11230,11230,182
|
|
20240508,112300,61235890,11240,11240,11240,11240,0
|
|
20240508,112200,61235890,11240,11240,11240,11240,0
|
|
20240508,112100,61235890,11240,11240,11240,11240,1
|
|
20240508,112000,61224650,11230,11230,11230,11230,29
|
|
20240508,111900,60898980,11230,11230,11230,11230,1
|
|
20240508,111800,60887750,11240,11240,11240,11240,0
|
|
20240508,111700,60887750,11240,11240,11240,11240,2
|
|
20240508,111600,60865270,11240,11240,11240,11240,0
|
|
20240508,111500,60865270,11240,11240,11240,11240,0
|
|
20240508,111400,60865270,11240,11240,11240,11240,0
|
|
20240508,111300,60865270,11240,11240,11240,11240,0
|
|
20240508,111200,60865270,11240,11240,11240,11240,1
|
|
20240508,111100,60854030,11230,11230,11230,11230,100
|
|
20240508,111000,59731030,11230,11230,11230,11230,0
|
|
20240508,110900,59731030,11230,11230,11230,11230,0
|
|
20240508,110800,59731030,11230,11230,11230,11230,2
|
|
20240508,110700,59708570,11240,11240,11240,11240,0
|
|
20240508,110600,59708570,11240,11240,11240,11240,0
|
|
20240508,110500,59708570,11240,11240,11240,11240,3
|
|
20240508,110400,59674850,11240,11240,11240,11240,0
|
|
20240508,110300,59674850,11240,11240,11240,11240,0
|
|
20240508,110200,59674850,11240,11240,11240,11240,0
|
|
20240508,110100,59674850,11240,11240,11240,11240,0
|
|
20240508,110000,59674850,11240,11240,11240,11240,0
|
|
20240508,105900,59674850,11240,11240,11240,11240,0
|
|
20240508,105800,59674850,11240,11240,11240,11240,0
|
|
20240508,105700,59674850,11240,11240,11240,11240,0
|
|
20240508,105600,59674850,11240,11240,11240,11240,0
|
|
20240508,105500,59674850,11240,11240,11240,11240,0
|
|
20240508,105400,59674850,11240,11240,11240,11240,0
|
|
20240508,105300,59674850,11240,11240,11240,11240,0
|
|
20240508,105200,59674850,11240,11240,11240,11240,0
|
|
20240508,105100,59674850,11240,11240,11240,11240,0
|
|
20240508,105000,59674850,11240,11240,11240,11240,0
|
|
20240508,104900,59674850,11240,11250,11250,11240,5
|
|
20240508,104800,59618630,11250,11250,11250,11250,0
|
|
20240508,104700,59618630,11250,11250,11250,11250,0
|
|
20240508,104600,59618630,11250,11250,11250,11250,0
|
|
20240508,104500,59618630,11250,11250,11250,11250,0
|
|
20240508,104400,59618630,11250,11250,11250,11250,10
|
|
20240508,104300,59506130,11250,11250,11250,11250,10
|
|
20240508,104200,59393630,11250,11250,11250,11250,0
|
|
20240508,104100,59393630,11250,11250,11250,11250,0
|
|
20240508,104000,59393630,11250,11250,11250,11250,0
|
|
20240508,103900,59393630,11250,11240,11250,11240,5
|
|
20240508,103800,59337420,11250,11250,11250,11250,0
|
|
20240508,103700,59337420,11250,11250,11250,11250,0
|
|
20240508,103600,59337420,11250,11250,11250,11250,0
|
|
20240508,103500,59337420,11250,11250,11250,11250,0
|
|
20240508,103400,59337420,11250,11240,11250,11240,2
|
|
20240508,103300,59314930,11250,11250,11250,11250,0
|
|
20240508,103200,59314930,11250,11250,11250,11250,0
|
|
20240508,103100,59314930,11250,11250,11250,11250,0
|
|
20240508,103000,59314930,11250,11250,11250,11250,0
|
|
20240508,102900,59314930,11250,11250,11250,11250,0
|
|
20240508,102800,59314930,11250,11250,11250,11250,0
|
|
20240508,102700,59314930,11250,11250,11250,11250,0
|
|
20240508,102600,59314930,11250,11250,11250,11250,0
|
|
20240508,102500,59314930,11250,11240,11250,11240,2
|
|
20240508,102400,59292440,11250,11250,11250,11250,0
|
|
20240508,102300,59292440,11250,11250,11250,11250,0
|
|
20240508,102200,59292440,11250,11250,11250,11250,0
|
|
20240508,102100,59292440,11250,11250,11250,11250,0
|
|
20240508,102000,59292440,11250,11250,11250,11240,3
|
|
20240508,101900,59258700,11250,11240,11250,11240,2
|
|
20240508,101800,59236210,11250,11250,11250,11250,0
|
|
20240508,101700,59236210,11250,11250,11250,11250,0
|
|
20240508,101600,59236210,11250,11250,11250,11250,0
|
|
20240508,101500,59236210,11250,11250,11250,11250,0
|
|
20240508,101400,59236210,11250,11250,11250,11250,0
|
|
20240508,101300,59236210,11250,11230,11250,11230,9
|
|
20240508,101200,59135120,11230,11230,11230,11230,0
|
|
20240508,101100,59135120,11230,11230,11230,11230,4
|
|
20240508,101000,59090200,11230,11230,11230,11230,5
|
|
20240508,100900,59034050,11210,11210,11210,11210,193
|
|
20240508,100800,56870520,11210,11240,11240,11210,815
|
|
20240508,100700,47728230,11250,11250,11250,11250,2
|
|
20240508,100600,47705730,11250,11240,11250,11240,91
|
|
20240508,100500,46682880,11250,11250,11250,11250,109
|
|
20240508,100400,45456630,11260,11260,11260,11260,11
|
|
20240508,100300,45332770,11260,11260,11260,11260,3
|
|
20240508,100200,45298990,11260,11250,11260,11250,16
|
|
20240508,100100,45118970,11250,11250,11250,11250,0
|
|
20240508,100000,45118970,11250,11260,11260,11250,101
|
|
20240508,095900,43982710,11260,11260,11260,11260,30
|
|
20240508,095800,43644910,11260,11260,11260,11260,10
|
|
20240508,095700,43532310,11260,11260,11260,11260,0
|
|
20240508,095600,43532310,11260,11250,11260,11250,101
|
|
20240508,095500,42396050,11250,11250,11250,11250,1
|
|
20240508,095400,42384800,11260,11250,11260,11250,54
|
|
20240508,095300,41777290,11240,11240,11240,11240,0
|
|
20240508,095200,41777290,11240,11240,11240,11240,0
|
|
20240508,095100,41777290,11240,11240,11240,11240,0
|
|
20240508,095000,41777290,11240,11250,11250,11240,41
|
|
20240508,094900,41316050,11250,11250,11250,11250,131
|
|
20240508,094800,39842300,11260,11260,11260,11260,1
|
|
20240508,094700,39831040,11260,11260,11270,11260,36
|
|
20240508,094600,39425670,11260,11260,11270,11260,3
|
|
20240508,094500,39391880,11270,11260,11270,11260,6
|
|
20240508,094400,39324270,11270,11260,11270,11260,6
|
|
20240508,094300,39256660,11270,11260,11270,11260,6
|
|
20240508,094200,39189050,11270,11280,11280,11260,22
|
|
20240508,094100,38941060,11280,11280,11280,11280,1
|
|
20240508,094000,38929780,11280,11280,11280,11280,0
|
|
20240508,093900,38929780,11280,11280,11280,11280,0
|
|
20240508,093800,38929780,11280,11270,11280,11270,5
|
|
20240508,093700,38873400,11270,11270,11270,11270,37
|
|
20240508,093600,38456410,11270,11260,11270,11260,22
|
|
20240508,093500,38208510,11270,11270,11270,11270,0
|
|
20240508,093400,38208510,11270,11260,11270,11260,6
|
|
20240508,093300,38140920,11270,11270,11270,11270,43
|
|
20240508,093200,37656310,11270,11270,11270,11270,0
|
|
20240508,093100,37656310,11270,11270,11270,11270,0
|
|
20240508,093000,37656310,11270,11290,11290,11270,7
|
|
20240508,092900,37577320,11290,11270,11290,11270,13
|
|
20240508,092800,37430680,11270,11260,11270,11260,736
|
|
20240508,092700,29138960,11250,11250,11250,11250,0
|
|
20240508,092600,29138960,11250,11250,11250,11250,50
|
|
20240508,092500,28576460,11250,11250,11250,11250,0
|
|
20240508,092400,28576460,11250,11250,11250,11250,0
|
|
20240508,092300,28576460,11250,11250,11250,11250,0
|
|
20240508,092200,28576460,11250,11250,11250,11250,0
|
|
20240508,092100,28576460,11250,11240,11250,11240,475
|
|
20240508,092000,23232720,11250,11240,11250,11240,441
|
|
20240508,091900,18275870,11240,11240,11240,11240,0
|
|
20240508,091800,18275870,11240,11240,11240,11240,200
|
|
20240508,091700,16027870,11250,11250,11250,11250,0
|
|
20240508,091600,16027870,11250,11250,11250,11250,1
|
|
20240508,091500,16016620,11250,11250,11250,11250,160
|
|
20240508,091400,14216620,11250,11270,11270,11250,303
|
|
20240508,091300,10807810,11270,11250,11270,11250,17
|
|
20240508,091200,10616300,11260,11260,11260,11260,35
|
|
20240508,091100,10222200,11260,11260,11260,11260,106
|
|
20240508,091000,9028640,11260,11260,11260,11260,335
|
|
20240508,090900,5256540,11260,11260,11260,11260,0
|
|
20240508,090800,5256540,11260,11250,11260,11250,169
|
|
20240508,090700,3355260,11250,11250,11250,11250,11
|
|
20240508,090600,3231510,11250,11250,11250,11250,0
|
|
20240508,090500,3231510,11250,11240,11260,11240,4
|
|
20240508,090400,3186510,11250,11220,11250,11220,2
|
|
20240508,090300,3164040,11230,11220,11230,11220,164
|
|
20240508,090200,1323950,11210,11210,11210,11210,1
|
|
20240508,090100,1312740,11220,11220,11220,11220,0
|
|
20240508,090000,1312740,11220,11220,11220,11220,117
|