619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,191600,348374600,11150,11150,11150,11150,761
|
|
20240510,191500,348374600,11150,11150,11150,11150,0
|
|
20240510,191400,348374600,11150,11150,11150,11150,0
|
|
20240510,191300,348374600,11150,11150,11150,11150,0
|
|
20240510,191200,348374600,11150,11150,11150,11150,0
|
|
20240510,191100,348374600,11150,11150,11150,11150,0
|
|
20240510,191000,348374600,11150,11150,11150,11150,0
|
|
20240510,190900,348374600,11150,11150,11150,11150,0
|
|
20240510,190800,348374600,11150,11150,11150,11150,0
|
|
20240510,190700,348374600,11150,11150,11150,11150,0
|
|
20240510,190600,348374600,11150,11150,11150,11150,0
|
|
20240510,190500,348374600,11150,11150,11150,11150,0
|
|
20240510,190400,348374600,11150,11150,11150,11150,0
|
|
20240510,190300,348374600,11150,11150,11150,11150,0
|
|
20240510,190200,348374600,11150,11150,11150,11150,0
|
|
20240510,190100,348374600,11150,11150,11150,11150,0
|
|
20240510,190000,348374600,11150,11150,11150,11150,0
|
|
20240510,185900,348374600,11150,11150,11150,11150,0
|
|
20240510,185800,348374600,11150,11150,11150,11150,0
|
|
20240510,185700,348374600,11150,11150,11150,11150,0
|
|
20240510,185600,348374600,11150,11150,11150,11150,0
|
|
20240510,185500,348374600,11150,11150,11150,11150,0
|
|
20240510,185400,348374600,11150,11150,11150,11150,0
|
|
20240510,185300,348374600,11150,11150,11150,11150,0
|
|
20240510,185200,348374600,11150,11150,11150,11150,0
|
|
20240510,185100,348374600,11150,11150,11150,11150,0
|
|
20240510,185000,348374600,11150,11150,11150,11150,0
|
|
20240510,184900,348374600,11150,11150,11150,11150,0
|
|
20240510,184800,348374600,11150,11150,11150,11150,0
|
|
20240510,184700,348374600,11150,11150,11150,11150,0
|
|
20240510,184600,348374600,11150,11150,11150,11150,761
|
|
20240510,184500,348374600,11150,11150,11150,11150,0
|
|
20240510,184400,348374600,11150,11150,11150,11150,0
|
|
20240510,184300,348374600,11150,11150,11150,11150,0
|
|
20240510,184200,348374600,11150,11150,11150,11150,0
|
|
20240510,184100,348374600,11150,11150,11150,11150,0
|
|
20240510,184000,348374600,11150,11150,11150,11150,0
|
|
20240510,183900,348374600,11150,11150,11150,11150,0
|
|
20240510,183800,348374600,11150,11150,11150,11150,0
|
|
20240510,183700,348374600,11150,11150,11150,11150,0
|
|
20240510,183600,348374600,11150,11150,11150,11150,0
|
|
20240510,183500,348374600,11150,11150,11150,11150,0
|
|
20240510,183400,348374600,11150,11150,11150,11150,0
|
|
20240510,183300,348374600,11150,11150,11150,11150,0
|
|
20240510,183200,348374600,11150,11150,11150,11150,0
|
|
20240510,183100,348374600,11150,11150,11150,11150,0
|
|
20240510,183000,348374600,11150,11150,11150,11150,0
|
|
20240510,182900,348374600,11150,11150,11150,11150,0
|
|
20240510,182800,348374600,11150,11150,11150,11150,0
|
|
20240510,182700,348374600,11150,11150,11150,11150,0
|
|
20240510,182600,348374600,11150,11150,11150,11150,0
|
|
20240510,182500,348374600,11150,11150,11150,11150,0
|
|
20240510,182400,348374600,11150,11150,11150,11150,0
|
|
20240510,182300,348374600,11150,11150,11150,11150,0
|
|
20240510,182200,348374600,11150,11150,11150,11150,0
|
|
20240510,182100,348374600,11150,11150,11150,11150,0
|
|
20240510,182000,348374600,11150,11150,11150,11150,0
|
|
20240510,181900,348374600,11150,11150,11150,11150,0
|
|
20240510,181800,348374600,11150,11150,11150,11150,0
|
|
20240510,181700,348374600,11150,11150,11150,11150,0
|
|
20240510,181600,348374600,11150,11150,11150,11150,761
|
|
20240510,181500,348374600,11150,11150,11150,11150,0
|
|
20240510,181400,348374600,11150,11150,11150,11150,0
|
|
20240510,181300,348374600,11150,11150,11150,11150,0
|
|
20240510,181200,348374600,11150,11150,11150,11150,0
|
|
20240510,181100,348374600,11150,11150,11150,11150,0
|
|
20240510,181000,348374600,11150,11150,11150,11150,0
|
|
20240510,180900,348374600,11150,11150,11150,11150,0
|
|
20240510,180800,348374600,11150,11150,11150,11150,0
|
|
20240510,180700,348374600,11150,11150,11150,11150,0
|
|
20240510,180600,348374600,11150,11150,11150,11150,0
|
|
20240510,180500,348374600,11150,11150,11150,11150,0
|
|
20240510,180400,348374600,11150,11150,11150,11150,0
|
|
20240510,180300,348374600,11150,11150,11150,11150,0
|
|
20240510,180200,348374600,11150,11150,11150,11150,0
|
|
20240510,180100,348374600,11150,11150,11150,11150,0
|
|
20240510,180000,348374600,11150,11150,11150,11150,0
|
|
20240510,175900,348374600,11150,11150,11150,11150,0
|
|
20240510,175800,348374600,11150,11150,11150,11150,0
|
|
20240510,175700,348374600,11150,11150,11150,11150,0
|
|
20240510,175600,348374600,11150,11150,11150,11150,0
|
|
20240510,175500,348374600,11150,11150,11150,11150,0
|
|
20240510,175400,348374600,11150,11150,11150,11150,0
|
|
20240510,175300,348374600,11150,11150,11150,11150,0
|
|
20240510,175200,348374600,11150,11150,11150,11150,0
|
|
20240510,175100,348374600,11150,11150,11150,11150,0
|
|
20240510,175000,348374600,11150,11150,11150,11150,0
|
|
20240510,174900,348374600,11150,11150,11150,11150,0
|
|
20240510,174800,348374600,11150,11150,11150,11150,0
|
|
20240510,174700,348374600,11150,11150,11150,11150,0
|
|
20240510,174600,348374600,11150,11150,11150,11150,761
|
|
20240510,174500,348374600,11150,11150,11150,11150,0
|
|
20240510,174400,348374600,11150,11150,11150,11150,0
|
|
20240510,174300,348374600,11150,11150,11150,11150,0
|
|
20240510,174200,348374600,11150,11150,11150,11150,0
|
|
20240510,174100,348374600,11150,11150,11150,11150,0
|
|
20240510,174000,348374600,11150,11150,11150,11150,0
|
|
20240510,173900,348374600,11150,11150,11150,11150,0
|
|
20240510,173800,348374600,11150,11150,11150,11150,0
|
|
20240510,173700,348374600,11150,11150,11150,11150,0
|
|
20240510,173600,348374600,11150,11150,11150,11150,0
|
|
20240510,173500,348374600,11150,11150,11150,11150,0
|
|
20240510,173400,348374600,11150,11150,11150,11150,0
|
|
20240510,173300,348374600,11150,11150,11150,11150,0
|
|
20240510,173200,348374600,11150,11150,11150,11150,0
|
|
20240510,173100,348374600,11150,11150,11150,11150,0
|
|
20240510,173000,348374600,11150,11150,11150,11150,0
|
|
20240510,172900,348374600,11150,11150,11150,11150,0
|
|
20240510,172800,348374600,11150,11150,11150,11150,0
|
|
20240510,172700,348374600,11150,11150,11150,11150,0
|
|
20240510,172600,348374600,11150,11150,11150,11150,0
|
|
20240510,172500,348374600,11150,11150,11150,11150,0
|
|
20240510,172400,348374600,11150,11150,11150,11150,0
|
|
20240510,172300,348374600,11150,11150,11150,11150,0
|
|
20240510,172200,348374600,11150,11150,11150,11150,0
|
|
20240510,172100,348374600,11150,11150,11150,11150,0
|
|
20240510,172000,348374600,11150,11150,11150,11150,0
|
|
20240510,171900,348374600,11150,11150,11150,11150,0
|
|
20240510,171800,348374600,11150,11150,11150,11150,0
|
|
20240510,171700,348374600,11150,11150,11150,11150,0
|
|
20240510,171600,348374600,11150,11150,11150,11150,761
|
|
20240510,171500,348374600,11150,11150,11150,11150,0
|
|
20240510,171400,348374600,11150,11150,11150,11150,0
|
|
20240510,171300,348374600,11150,11150,11150,11150,0
|
|
20240510,171200,348374600,11150,11150,11150,11150,0
|
|
20240510,171100,348374600,11150,11150,11150,11150,0
|
|
20240510,171000,348374600,11150,11150,11150,11150,0
|
|
20240510,170900,348374600,11150,11150,11150,11150,0
|
|
20240510,170800,348374600,11150,11150,11150,11150,0
|
|
20240510,170700,348374600,11150,11150,11150,11150,0
|
|
20240510,170600,348374600,11150,11150,11150,11150,0
|
|
20240510,170500,348374600,11150,11150,11150,11150,0
|
|
20240510,170400,348374600,11150,11150,11150,11150,0
|
|
20240510,170300,348374600,11150,11150,11150,11150,0
|
|
20240510,170200,348374600,11150,11150,11150,11150,0
|
|
20240510,170100,348374600,11150,11150,11150,11150,0
|
|
20240510,170000,348374600,11150,11150,11150,11150,0
|
|
20240510,165900,348374600,11150,11150,11150,11150,0
|
|
20240510,165800,348374600,11150,11150,11150,11150,0
|
|
20240510,165700,348374600,11150,11150,11150,11150,0
|
|
20240510,165600,348374600,11150,11150,11150,11150,0
|
|
20240510,165500,348374600,11150,11150,11150,11150,0
|
|
20240510,165400,348374600,11150,11150,11150,11150,0
|
|
20240510,165300,348374600,11150,11150,11150,11150,0
|
|
20240510,165200,348374600,11150,11150,11150,11150,0
|
|
20240510,165100,348374600,11150,11150,11150,11150,0
|
|
20240510,165000,348374600,11150,11150,11150,11150,0
|
|
20240510,164900,348374600,11150,11150,11150,11150,0
|
|
20240510,164800,348374600,11150,11150,11150,11150,0
|
|
20240510,164700,348374600,11150,11150,11150,11150,0
|
|
20240510,164600,348374600,11150,11150,11150,11150,761
|
|
20240510,164500,348374600,11150,11150,11150,11150,0
|
|
20240510,164400,348374600,11150,11150,11150,11150,0
|
|
20240510,164300,348374600,11150,11150,11150,11150,0
|
|
20240510,164200,348374600,11150,11150,11150,11150,0
|
|
20240510,164100,348374600,11150,11150,11150,11150,0
|
|
20240510,164000,348374600,11150,11150,11150,11150,0
|
|
20240510,163900,348374600,11150,11150,11150,11150,0
|
|
20240510,163800,348374600,11150,11150,11150,11150,0
|
|
20240510,163700,348374600,11150,11150,11150,11150,0
|
|
20240510,163600,348374600,11150,11150,11150,11150,0
|
|
20240510,163500,348374600,11150,11150,11150,11150,0
|
|
20240510,163400,348374600,11150,11150,11150,11150,0
|
|
20240510,163300,348374600,11150,11150,11150,11150,0
|
|
20240510,163200,348374600,11150,11150,11150,11150,0
|
|
20240510,163100,348374600,11150,11150,11150,11150,0
|
|
20240510,163000,348374600,11150,11150,11150,11150,0
|
|
20240510,162900,348374600,11150,11150,11150,11150,0
|
|
20240510,162800,348374600,11150,11150,11150,11150,0
|
|
20240510,162700,348374600,11150,11150,11150,11150,0
|
|
20240510,162600,348374600,11150,11150,11150,11150,0
|
|
20240510,162500,348374600,11150,11150,11150,11150,0
|
|
20240510,162400,348374600,11150,11150,11150,11150,0
|
|
20240510,162300,348374600,11150,11150,11150,11150,0
|
|
20240510,162200,348374600,11150,11150,11150,11150,0
|
|
20240510,162100,348374600,11150,11150,11150,11150,0
|
|
20240510,162000,348374600,11150,11150,11150,11150,0
|
|
20240510,161900,348374600,11150,11150,11150,11150,0
|
|
20240510,161800,348374600,11150,11150,11150,11150,0
|
|
20240510,161700,348374600,11150,11150,11150,11150,0
|
|
20240510,161600,348374600,11150,11150,11150,11150,761
|
|
20240510,161500,348374600,11150,11150,11150,11150,0
|
|
20240510,161400,348374600,11150,11150,11150,11150,0
|
|
20240510,161300,348374600,11150,11150,11150,11150,0
|
|
20240510,161200,348374600,11150,11150,11150,11150,0
|
|
20240510,161100,348374600,11150,11150,11150,11150,0
|
|
20240510,161000,348374600,11150,11150,11150,11150,0
|
|
20240510,160900,348374600,11150,11150,11150,11150,0
|
|
20240510,160800,348374600,11150,11150,11150,11150,0
|
|
20240510,160700,348374600,11150,11150,11150,11150,0
|
|
20240510,160600,348374600,11150,11150,11150,11150,0
|
|
20240510,160500,348374600,11150,11150,11150,11150,0
|
|
20240510,160400,348374600,11150,11150,11150,11150,0
|
|
20240510,160300,348374600,11150,11150,11150,11150,0
|
|
20240510,160200,348374600,11150,11150,11150,11150,0
|
|
20240510,160100,348374600,11150,11150,11150,11150,0
|
|
20240510,160000,348374600,11150,11150,11150,11150,0
|
|
20240510,155900,348374600,11150,11150,11150,11150,0
|
|
20240510,155800,348374600,11150,11150,11150,11150,0
|
|
20240510,155700,348374600,11150,11150,11150,11150,0
|
|
20240510,155600,348374600,11150,11150,11150,11150,0
|
|
20240510,155500,348374600,11150,11150,11150,11150,0
|
|
20240510,155400,348374600,11150,11150,11150,11150,0
|
|
20240510,155300,348374600,11150,11150,11150,11150,0
|
|
20240510,155200,348374600,11150,11150,11150,11150,0
|
|
20240510,155100,348374600,11150,11150,11150,11150,0
|
|
20240510,155000,348374600,11150,11150,11150,11150,0
|
|
20240510,154900,348374600,11150,11150,11150,11150,0
|
|
20240510,154800,348374600,11150,11150,11150,11150,0
|
|
20240510,154700,348374600,11150,11150,11150,11150,0
|
|
20240510,154600,348374600,11150,11150,11150,11150,761
|
|
20240510,154500,348374600,11150,11150,11150,11150,0
|
|
20240510,154400,348374600,11150,11150,11150,11150,0
|
|
20240510,154300,348374600,11150,11150,11150,11150,0
|
|
20240510,154200,348374600,11150,11150,11150,11150,0
|
|
20240510,154100,348374600,11150,11150,11150,11150,0
|
|
20240510,154000,348374600,11150,11150,11150,11150,0
|
|
20240510,153900,348374600,11150,11150,11150,11150,0
|
|
20240510,153800,348374600,11150,11150,11150,11150,0
|
|
20240510,153700,348374600,11150,11150,11150,11150,0
|
|
20240510,153600,348374600,11150,11150,11150,11150,0
|
|
20240510,153500,348374600,11150,11150,11150,11150,0
|
|
20240510,153400,348374600,11150,11150,11150,11150,0
|
|
20240510,153300,348374600,11150,11150,11150,11150,0
|
|
20240510,153200,348374600,11150,11150,11150,11150,0
|
|
20240510,153100,348374600,11150,11150,11150,11150,0
|
|
20240510,153000,348374600,11150,11150,11150,11150,761
|
|
20240510,152900,339889450,11150,11150,11150,11150,0
|
|
20240510,152800,339889450,11150,11150,11150,11150,0
|
|
20240510,152700,339889450,11150,11150,11150,11150,0
|
|
20240510,152600,339889450,11150,11150,11150,11150,0
|
|
20240510,152500,339889450,11150,11150,11150,11150,0
|
|
20240510,152400,339889450,11150,11150,11150,11150,0
|
|
20240510,152300,339889450,11150,11150,11150,11150,0
|
|
20240510,152200,339889450,11150,11150,11150,11150,0
|
|
20240510,152100,339889450,11150,11150,11150,11150,0
|
|
20240510,152000,339889450,11150,11150,11150,11150,0
|
|
20240510,151900,339889450,11150,11150,11150,11150,2
|
|
20240510,151800,339867150,11140,11150,11150,11140,8
|
|
20240510,151700,339777980,11150,11150,11150,11150,34
|
|
20240510,151600,339398880,11150,11150,11150,11150,1
|
|
20240510,151500,339387730,11140,11140,11140,11140,170
|
|
20240510,151400,337493930,11150,11150,11150,11150,2
|
|
20240510,151300,337471630,11140,11150,11150,11140,251
|
|
20240510,151200,334674470,11150,11150,11150,11150,1
|
|
20240510,151100,334663320,11140,11170,11170,11140,2834
|
|
20240510,151000,303080380,11160,11170,11170,11160,3
|
|
20240510,150900,303046890,11170,11170,11170,11170,1
|
|
20240510,150800,303035720,11170,11170,11170,11170,3
|
|
20240510,150700,303002210,11170,11170,11170,11170,1
|
|
20240510,150600,302991040,11160,11160,11160,11160,0
|
|
20240510,150500,302991040,11160,11160,11160,11160,107
|
|
20240510,150400,301796920,11170,11170,11170,11170,2
|
|
20240510,150300,301774580,11170,11170,11170,11170,0
|
|
20240510,150200,301774580,11170,11170,11170,11170,1
|
|
20240510,150100,301763410,11170,11170,11170,11170,10
|
|
20240510,150000,301651710,11170,11170,11170,11170,2
|
|
20240510,145900,301629370,11170,11170,11170,11170,0
|
|
20240510,145800,301629370,11170,11170,11170,11170,0
|
|
20240510,145700,301629370,11170,11170,11170,11170,0
|
|
20240510,145600,301629370,11170,11170,11170,11170,1
|
|
20240510,145500,301618200,11150,11150,11150,11150,1
|
|
20240510,145400,301607050,11170,11170,11170,11170,0
|
|
20240510,145300,301607050,11170,11170,11170,11170,0
|
|
20240510,145200,301607050,11170,11170,11170,11170,0
|
|
20240510,145100,301607050,11170,11170,11170,11170,1
|
|
20240510,145000,301595880,11150,11150,11150,11150,42
|
|
20240510,144900,301127580,11150,11160,11160,11150,100
|
|
20240510,144800,300012330,11170,11170,11170,11170,0
|
|
20240510,144700,300012330,11170,11170,11170,11170,1
|
|
20240510,144600,300001160,11150,11150,11150,11150,0
|
|
20240510,144500,300001160,11150,11150,11150,11150,140
|
|
20240510,144400,298440160,11150,11150,11150,11150,13
|
|
20240510,144300,298295210,11170,11160,11170,11150,75
|
|
20240510,144200,297458250,11170,11170,11170,11170,0
|
|
20240510,144100,297458250,11170,11170,11170,11170,1
|
|
20240510,144000,297447080,11160,11160,11160,11160,0
|
|
20240510,143900,297447080,11160,11160,11160,11160,1340
|
|
20240510,143800,282492680,11160,11160,11160,11160,0
|
|
20240510,143700,282492680,11160,11160,11160,11160,36
|
|
20240510,143600,282090920,11180,11180,11180,11180,0
|
|
20240510,143500,282090920,11180,11170,11180,11170,45
|
|
20240510,143400,281587830,11170,11170,11170,11170,24
|
|
20240510,143300,281319750,11170,11170,11170,11170,0
|
|
20240510,143200,281319750,11170,11170,11170,11170,50
|
|
20240510,143100,280761250,11170,11170,11170,11170,2
|
|
20240510,143000,280738910,11170,11170,11170,11170,0
|
|
20240510,142900,280738910,11170,11170,11170,11170,10
|
|
20240510,142800,280627210,11160,11160,11160,11160,0
|
|
20240510,142700,280627210,11160,11160,11160,11160,0
|
|
20240510,142600,280627210,11160,11160,11160,11160,0
|
|
20240510,142500,280627210,11160,11160,11160,11160,713
|
|
20240510,142400,272670130,11160,11160,11160,11160,3
|
|
20240510,142300,272636650,11150,11150,11150,11150,0
|
|
20240510,142200,272636650,11150,11150,11150,11150,1
|
|
20240510,142100,272625500,11150,11150,11150,11150,0
|
|
20240510,142000,272625500,11150,11160,11160,11150,52
|
|
20240510,141900,272045200,11160,11160,11160,11160,3
|
|
20240510,141800,272011720,11160,11160,11160,11160,0
|
|
20240510,141700,272011720,11160,11160,11160,11160,30
|
|
20240510,141600,271676920,11150,11150,11150,11150,0
|
|
20240510,141500,271676920,11150,11150,11150,11150,0
|
|
20240510,141400,271676920,11150,11150,11150,11150,0
|
|
20240510,141300,271676920,11150,11150,11150,11150,0
|
|
20240510,141200,271676920,11150,11150,11150,11150,0
|
|
20240510,141100,271676920,11150,11150,11150,11150,0
|
|
20240510,141000,271676920,11150,11150,11150,11150,0
|
|
20240510,140900,271676920,11150,11150,11150,11150,0
|
|
20240510,140800,271676920,11150,11150,11150,11150,0
|
|
20240510,140700,271676920,11150,11150,11150,11150,27
|
|
20240510,140600,271375870,11140,11140,11140,11140,0
|
|
20240510,140500,271375870,11140,11140,11140,11140,0
|
|
20240510,140400,271375870,11140,11140,11140,11140,0
|
|
20240510,140300,271375870,11140,11140,11140,11140,1
|
|
20240510,140200,271364730,11150,11150,11150,11150,299
|
|
20240510,140100,268030880,11140,11140,11140,11140,0
|
|
20240510,140000,268030880,11140,11140,11140,11140,16
|
|
20240510,135900,267852640,11150,11150,11150,11150,0
|
|
20240510,135800,267852640,11150,11150,11150,11150,15
|
|
20240510,135700,267685390,11150,11150,11150,11150,50
|
|
20240510,135600,267127890,11150,11140,11150,11140,155
|
|
20240510,135500,265400140,11150,11150,11150,11150,0
|
|
20240510,135400,265400140,11150,11150,11150,11150,66
|
|
20240510,135300,264664240,11150,11150,11150,11150,30
|
|
20240510,135200,264329740,11150,11150,11150,11150,200
|
|
20240510,135100,262099740,11140,11140,11140,11140,0
|
|
20240510,135000,262099740,11140,11140,11140,11140,5
|
|
20240510,134900,262044040,11140,11140,11140,11140,0
|
|
20240510,134800,262044040,11140,11140,11140,11140,0
|
|
20240510,134700,262044040,11140,11140,11140,11140,0
|
|
20240510,134600,262044040,11140,11140,11140,11140,18
|
|
20240510,134500,261843520,11140,11140,11140,11140,14
|
|
20240510,134400,261687560,11140,11140,11140,11140,90
|
|
20240510,134300,260684960,11140,11140,11140,11140,0
|
|
20240510,134200,260684960,11140,11140,11140,11140,0
|
|
20240510,134100,260684960,11140,11140,11140,11140,0
|
|
20240510,134000,260684960,11140,11140,11140,11140,3
|
|
20240510,133900,260651540,11150,11150,11150,11150,0
|
|
20240510,133800,260651540,11150,11150,11150,11150,20
|
|
20240510,133700,260428540,11140,11140,11140,11140,0
|
|
20240510,133600,260428540,11140,11140,11140,11140,0
|
|
20240510,133500,260428540,11140,11140,11140,11140,0
|
|
20240510,133400,260428540,11140,11140,11140,11140,0
|
|
20240510,133300,260428540,11140,11140,11140,11140,0
|
|
20240510,133200,260428540,11140,11140,11140,11140,0
|
|
20240510,133100,260428540,11140,11140,11140,11140,0
|
|
20240510,133000,260428540,11140,11140,11140,11140,3
|
|
20240510,132900,260395120,11140,11140,11140,11140,0
|
|
20240510,132800,260395120,11140,11140,11140,11140,8
|
|
20240510,132700,260306000,11140,11140,11140,11140,0
|
|
20240510,132600,260306000,11140,11140,11140,11140,0
|
|
20240510,132500,260306000,11140,11140,11140,11140,3
|
|
20240510,132400,260272580,11140,11140,11140,11140,0
|
|
20240510,132300,260272580,11140,11140,11140,11140,0
|
|
20240510,132200,260272580,11140,11140,11140,11140,0
|
|
20240510,132100,260272580,11140,11140,11140,11140,0
|
|
20240510,132000,260272580,11140,11150,11150,11140,23
|
|
20240510,131900,260016330,11140,11140,11140,11140,0
|
|
20240510,131800,260016330,11140,11140,11140,11140,0
|
|
20240510,131700,260016330,11140,11150,11150,11140,20
|
|
20240510,131600,259793360,11140,11150,11150,11140,123
|
|
20240510,131500,258422830,11150,11150,11150,11150,5
|
|
20240510,131400,258367080,11150,11150,11150,11150,0
|
|
20240510,131300,258367080,11150,11150,11150,11150,0
|
|
20240510,131200,258367080,11150,11150,11150,11150,0
|
|
20240510,131100,258367080,11150,11150,11150,11150,4
|
|
20240510,131000,258322480,11160,11160,11160,11160,30
|
|
20240510,130900,257987680,11170,11170,11170,11170,0
|
|
20240510,130800,257987680,11170,11170,11170,11170,18
|
|
20240510,130700,257786620,11170,11170,11170,11170,8
|
|
20240510,130600,257697260,11170,11170,11170,11170,0
|
|
20240510,130500,257697260,11170,11170,11170,11170,10
|
|
20240510,130400,257585560,11170,11180,11180,11170,61
|
|
20240510,130300,256904080,11170,11170,11170,11170,0
|
|
20240510,130200,256904080,11170,11170,11170,11170,0
|
|
20240510,130100,256904080,11170,11170,11170,11170,0
|
|
20240510,130000,256904080,11170,11170,11170,11170,2
|
|
20240510,125900,256881740,11170,11170,11170,11170,0
|
|
20240510,125800,256881740,11170,11170,11170,11170,0
|
|
20240510,125700,256881740,11170,11170,11170,11170,0
|
|
20240510,125600,256881740,11170,11170,11170,11170,0
|
|
20240510,125500,256881740,11170,11170,11170,11170,15
|
|
20240510,125400,256714190,11170,11170,11170,11170,0
|
|
20240510,125300,256714190,11170,11170,11170,11170,1
|
|
20240510,125200,256703020,11180,11170,11180,11170,100
|
|
20240510,125100,255585030,11180,11180,11180,11180,0
|
|
20240510,125000,255585030,11180,11180,11180,11180,0
|
|
20240510,124900,255585030,11180,11180,11180,11180,0
|
|
20240510,124800,255585030,11180,11180,11180,11180,86
|
|
20240510,124700,254623550,11190,11190,11190,11190,0
|
|
20240510,124600,254623550,11190,11190,11190,11190,1
|
|
20240510,124500,254612360,11180,11180,11180,11180,15
|
|
20240510,124400,254444660,11180,11180,11180,11180,0
|
|
20240510,124300,254444660,11180,11160,11180,11160,24
|
|
20240510,124200,254176720,11190,11190,11190,11190,0
|
|
20240510,124100,254176720,11190,11190,11190,11190,0
|
|
20240510,124000,254176720,11190,11190,11190,11190,0
|
|
20240510,123900,254176720,11190,11170,11190,11170,5
|
|
20240510,123800,254120850,11170,11170,11170,11170,0
|
|
20240510,123700,254120850,11170,11170,11170,11170,20
|
|
20240510,123600,253897450,11170,11170,11170,11170,1
|
|
20240510,123500,253886280,11170,11170,11170,11170,10
|
|
20240510,123400,253774580,11170,11170,11170,11170,0
|
|
20240510,123300,253774580,11170,11170,11170,11170,0
|
|
20240510,123200,253774580,11170,11170,11170,11170,0
|
|
20240510,123100,253774580,11170,11160,11170,11160,92
|
|
20240510,123000,252747360,11160,11170,11170,11160,3
|
|
20240510,122900,252713870,11190,11150,11190,11150,88
|
|
20240510,122800,251732610,11150,11150,11150,11150,0
|
|
20240510,122700,251732610,11150,11150,11150,11150,1
|
|
20240510,122600,251721460,11150,11150,11150,11150,1
|
|
20240510,122500,251710310,11140,11140,11140,11140,14
|
|
20240510,122400,251554350,11150,11150,11150,11140,492
|
|
20240510,122300,246069240,11150,11150,11150,11150,95
|
|
20240510,122200,245009990,11150,11150,11150,11150,3
|
|
20240510,122100,244976540,11150,11150,11150,11150,0
|
|
20240510,122000,244976540,11150,11150,11150,11150,0
|
|
20240510,121900,244976540,11150,11150,11150,11150,3
|
|
20240510,121800,244943090,11140,11140,11140,11140,33
|
|
20240510,121700,244575470,11140,11140,11140,11140,3
|
|
20240510,121600,244542050,11130,11130,11130,11130,0
|
|
20240510,121500,244542050,11130,11130,11130,11130,2
|
|
20240510,121400,244519790,11140,11140,11140,11140,0
|
|
20240510,121300,244519790,11140,11140,11140,11140,1
|
|
20240510,121200,244508650,11130,11130,11130,11130,207
|
|
20240510,121100,242204740,11130,11130,11130,11130,9
|
|
20240510,121000,242104570,11120,11120,11120,11120,1
|
|
20240510,120900,242093450,11130,11130,11130,11130,0
|
|
20240510,120800,242093450,11130,11130,11130,11130,0
|
|
20240510,120700,242093450,11130,11130,11130,11130,0
|
|
20240510,120600,242093450,11130,11130,11130,11130,0
|
|
20240510,120500,242093450,11130,11130,11130,11130,1
|
|
20240510,120400,242082320,11120,11120,11120,11120,0
|
|
20240510,120300,242082320,11120,11120,11120,11120,0
|
|
20240510,120200,242082320,11120,11120,11120,11120,5
|
|
20240510,120100,242026720,11130,11130,11130,11130,0
|
|
20240510,120000,242026720,11130,11130,11130,11130,10
|
|
20240510,115900,241915420,11130,11130,11130,11130,3
|
|
20240510,115800,241882030,11120,11120,11120,11120,0
|
|
20240510,115700,241882030,11120,11120,11120,11120,0
|
|
20240510,115600,241882030,11120,11120,11120,11120,0
|
|
20240510,115500,241882030,11120,11120,11120,11120,1
|
|
20240510,115400,241870910,11120,11120,11120,11120,0
|
|
20240510,115300,241870910,11120,11120,11120,11120,0
|
|
20240510,115200,241870910,11120,11120,11120,11120,0
|
|
20240510,115100,241870910,11120,11120,11120,11120,0
|
|
20240510,115000,241870910,11120,11120,11120,11120,3
|
|
20240510,114900,241837550,11130,11130,11130,11130,0
|
|
20240510,114800,241837550,11130,11130,11130,11130,130
|
|
20240510,114700,240390650,11130,11130,11130,11130,100
|
|
20240510,114600,239277650,11130,11130,11130,11130,0
|
|
20240510,114500,239277650,11130,11120,11130,11120,5
|
|
20240510,114400,239222040,11120,11120,11120,11120,0
|
|
20240510,114300,239222040,11120,11120,11120,11120,16
|
|
20240510,114200,239044120,11120,11120,11120,11120,0
|
|
20240510,114100,239044120,11120,11120,11120,11120,0
|
|
20240510,114000,239044120,11120,11120,11120,11120,10
|
|
20240510,113900,238932920,11110,11110,11110,11110,0
|
|
20240510,113800,238932920,11110,11110,11110,11110,0
|
|
20240510,113700,238932920,11110,11110,11110,11110,0
|
|
20240510,113600,238932920,11110,11110,11110,11110,0
|
|
20240510,113500,238932920,11110,11130,11130,11110,574
|
|
20240510,113400,232552780,11130,11130,11130,11130,0
|
|
20240510,113300,232552780,11130,11130,11130,11130,21
|
|
20240510,113200,232319050,11130,11130,11130,11130,6
|
|
20240510,113100,232252270,11130,11130,11130,11130,0
|
|
20240510,113000,232252270,11130,11130,11130,11130,0
|
|
20240510,112900,232252270,11130,11130,11130,11130,5
|
|
20240510,112800,232196620,11130,11130,11130,11130,0
|
|
20240510,112700,232196620,11130,11130,11130,11130,0
|
|
20240510,112600,232196620,11130,11130,11130,11130,0
|
|
20240510,112500,232196620,11130,11130,11130,11130,0
|
|
20240510,112400,232196620,11130,11130,11130,11130,0
|
|
20240510,112300,232196620,11130,11130,11130,11130,0
|
|
20240510,112200,232196620,11130,11130,11130,11130,0
|
|
20240510,112100,232196620,11130,11130,11130,11130,0
|
|
20240510,112000,232196620,11130,11130,11130,11130,4
|
|
20240510,111900,232152100,11130,11130,11130,11130,0
|
|
20240510,111800,232152100,11130,11130,11130,11130,0
|
|
20240510,111700,232152100,11130,11130,11130,11130,5
|
|
20240510,111600,232096450,11120,11120,11120,11120,0
|
|
20240510,111500,232096450,11120,11120,11120,11120,13
|
|
20240510,111400,231951890,11130,11130,11130,11130,0
|
|
20240510,111300,231951890,11130,11130,11130,11130,0
|
|
20240510,111200,231951890,11130,11120,11130,11120,34
|
|
20240510,111100,231573800,11110,11110,11110,11110,103
|
|
20240510,111000,230429470,11110,11110,11110,11110,57
|
|
20240510,110900,229796200,11120,11120,11120,11120,0
|
|
20240510,110800,229796200,11120,11120,11120,11120,1
|
|
20240510,110700,229785080,11120,11120,11120,11120,0
|
|
20240510,110600,229785080,11120,11120,11120,11120,0
|
|
20240510,110500,229785080,11120,11120,11120,11120,4
|
|
20240510,110400,229740600,11120,11110,11120,11110,5
|
|
20240510,110300,229685010,11120,11120,11120,11120,0
|
|
20240510,110200,229685010,11120,11120,11120,11120,9
|
|
20240510,110100,229584930,11120,11120,11120,11120,1
|
|
20240510,110000,229573810,11130,11110,11130,11110,27
|
|
20240510,105900,229273720,11120,11120,11120,11120,37
|
|
20240510,105800,228862280,11120,11120,11120,11120,20
|
|
20240510,105700,228639880,11120,11120,11120,11120,403
|
|
20240510,105600,224158520,11120,11120,11120,11120,19
|
|
20240510,105500,223947240,11120,11120,11120,11120,41
|
|
20240510,105400,223491320,11120,11120,11120,11120,41
|
|
20240510,105300,223035400,11120,11120,11120,11120,21
|
|
20240510,105200,222801880,11120,11110,11120,11110,126
|
|
20240510,105100,221401600,11110,11110,11110,11110,229
|
|
20240510,105000,218857410,11110,11110,11110,11110,39
|
|
20240510,104900,218424120,11110,11120,11120,11110,23
|
|
20240510,104800,218168550,11110,11120,11120,11110,489
|
|
20240510,104700,212733740,11110,11110,11110,11110,24
|
|
20240510,104600,212467100,11110,11110,11110,11110,18
|
|
20240510,104500,212267120,11110,11110,11110,11110,48
|
|
20240510,104400,211733840,11120,11120,11120,11120,22
|
|
20240510,104300,211489200,11120,11120,11120,11120,32
|
|
20240510,104200,211133360,11120,11120,11130,11120,63
|
|
20240510,104100,210432500,11120,11120,11120,11120,19
|
|
20240510,104000,210221220,11120,11120,11120,11120,28
|
|
20240510,103900,209909860,11120,11120,11120,11120,69
|
|
20240510,103800,209142580,11110,11110,11120,11110,43
|
|
20240510,103700,208664740,11110,11110,11110,11110,49
|
|
20240510,103600,208120350,11120,11120,11120,11120,112
|
|
20240510,103500,206874910,11120,11120,11120,11120,34
|
|
20240510,103400,206496830,11120,11120,11120,11120,78
|
|
20240510,103300,205629470,11120,11120,11120,11120,21
|
|
20240510,103200,205395950,11120,11120,11120,11120,34
|
|
20240510,103100,205017870,11120,11120,11120,11120,29
|
|
20240510,103000,204695390,11120,11120,11120,11120,195
|
|
20240510,102900,202526990,11120,11120,11120,11120,63
|
|
20240510,102800,201826430,11120,11120,11120,11120,31
|
|
20240510,102700,201481710,11120,11120,11120,11120,96
|
|
20240510,102600,200414190,11120,11120,11120,11120,43
|
|
20240510,102500,199936030,11120,11120,11120,11120,53
|
|
20240510,102400,199346670,11120,11130,11130,11120,90
|
|
20240510,102300,198345800,11130,11130,11130,11130,22
|
|
20240510,102200,198100940,11130,11130,11130,11130,44
|
|
20240510,102100,197611220,11130,11130,11130,11130,18
|
|
20240510,102000,197410880,11130,11130,11130,11130,31
|
|
20240510,101900,197065850,11130,11130,11130,11130,110
|
|
20240510,101800,195841550,11130,11140,11140,11130,25
|
|
20240510,101700,195563290,11130,11130,11140,11130,41
|
|
20240510,101600,195106950,11130,11130,11130,11130,20
|
|
20240510,101500,194884350,11130,11130,11130,11130,22
|
|
20240510,101400,194639490,11140,11130,11140,11130,31
|
|
20240510,101300,194294450,11130,11130,11130,11130,22
|
|
20240510,101200,194049590,11130,11130,11130,11130,519
|
|
20240510,101100,188273120,11120,11120,11130,11120,52
|
|
20240510,101000,187694780,11120,11120,11120,11120,20
|
|
20240510,100900,187472380,11130,11130,11130,11130,0
|
|
20240510,100800,187472380,11130,11130,11130,11130,102
|
|
20240510,100700,186337120,11120,11120,11120,11120,0
|
|
20240510,100600,186337120,11120,11120,11120,11120,1087
|
|
20240510,100500,174249680,11110,11110,11110,11110,50
|
|
20240510,100400,173694180,11110,11120,11120,11110,1273
|
|
20240510,100300,159539370,11120,11130,11130,11120,193
|
|
20240510,100200,157392210,11130,11120,11130,11120,148
|
|
20240510,100100,155746000,11120,11120,11120,11120,0
|
|
20240510,100000,155746000,11120,11120,11120,11120,40
|
|
20240510,095900,155301200,11130,11130,11130,11130,24
|
|
20240510,095800,155034080,11120,11120,11130,11120,973
|
|
20240510,095700,144214300,11130,11130,11130,11120,714
|
|
20240510,095600,136270630,11130,11130,11130,11130,44
|
|
20240510,095500,135780910,11130,11130,11140,11130,225
|
|
20240510,095400,133276650,11130,11130,11130,11130,347
|
|
20240510,095300,129414540,11130,11140,11140,11130,1328
|
|
20240510,095200,114631740,11140,11140,11140,11140,38
|
|
20240510,095100,114208420,11140,11140,11140,11140,0
|
|
20240510,095000,114208420,11140,11140,11140,11140,30
|
|
20240510,094900,113874220,11140,11140,11140,11140,1342
|
|
20240510,094800,98924340,11140,11150,11150,11140,1669
|
|
20240510,094700,80316430,11160,11160,11160,11160,5
|
|
20240510,094600,80260630,11160,11160,11160,11160,0
|
|
20240510,094500,80260630,11160,11160,11160,11160,430
|
|
20240510,094400,75461830,11160,11170,11170,11160,171
|
|
20240510,094300,73552570,11160,11160,11170,11160,94
|
|
20240510,094200,72503350,11160,11160,11160,11160,71
|
|
20240510,094100,71710990,11170,11160,11170,11160,40
|
|
20240510,094000,71264570,11170,11170,11170,11160,25
|
|
20240510,093900,70985540,11160,11160,11170,11160,69
|
|
20240510,093800,70215190,11160,11160,11160,11160,51
|
|
20240510,093700,69646030,11160,11160,11160,11160,22
|
|
20240510,093600,69400510,11160,11170,11170,11160,247
|
|
20240510,093500,66641620,11170,11170,11170,11170,25
|
|
20240510,093400,66362370,11170,11180,11180,11170,20
|
|
20240510,093300,66138940,11170,11180,11180,11170,10
|
|
20240510,093200,66027190,11170,11170,11170,11170,5
|
|
20240510,093100,65971340,11170,11180,11180,11170,21
|
|
20240510,093000,65736760,11170,11170,11180,11170,28
|
|
20240510,092900,65423990,11170,11180,11180,11170,6
|
|
20240510,092800,65356960,11160,11160,11170,11160,223
|
|
20240510,092700,62866270,11160,11160,11160,11160,0
|
|
20240510,092600,62866270,11160,11160,11170,11160,8
|
|
20240510,092500,62776970,11160,11160,11160,11150,124
|
|
20240510,092400,61393180,11160,11160,11160,11150,133
|
|
20240510,092300,59910210,11150,11150,11150,11140,102
|
|
20240510,092200,58772960,11130,11160,11160,11130,865
|
|
20240510,092100,49133820,11160,11180,11180,11160,177
|
|
20240510,092000,47158050,11180,11170,11180,11170,30
|
|
20240510,091900,46822850,11180,11170,11180,11170,58
|
|
20240510,091800,46174910,11170,11160,11180,11160,107
|
|
20240510,091700,44979560,11170,11160,11170,11160,140
|
|
20240510,091600,43417110,11150,11160,11160,11150,68
|
|
20240510,091500,42658420,11160,11160,11160,11150,37
|
|
20240510,091400,42245550,11150,11180,11180,11150,479
|
|
20240510,091300,36898460,11180,11210,11210,11160,1732
|
|
20240510,091200,17539250,11210,11210,11210,11210,20
|
|
20240510,091100,17315050,11200,11210,11210,11200,137
|
|
20240510,091000,15779760,11220,11220,11220,11220,3
|
|
20240510,090900,15746100,11210,11220,11220,11210,37
|
|
20240510,090800,15331000,11230,11230,11230,11230,20
|
|
20240510,090700,15106400,11230,11230,11230,11230,32
|
|
20240510,090600,14747040,11230,11230,11230,11230,0
|
|
20240510,090500,14747040,11230,11210,11230,11200,646
|
|
20240510,090400,7507580,11240,11240,11240,11240,18
|
|
20240510,090300,7305260,11240,11230,11240,11210,22
|
|
20240510,090200,7058590,11230,11230,11240,11230,26
|
|
20240510,090100,6766480,11240,11240,11240,11240,0
|
|
20240510,090000,6766480,11240,11240,11240,11240,602
|