619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,191600,287004820,11100,11100,11100,11100,224
|
|
20240513,191500,287004820,11100,11100,11100,11100,0
|
|
20240513,191400,287004820,11100,11100,11100,11100,0
|
|
20240513,191300,287004820,11100,11100,11100,11100,0
|
|
20240513,191200,287004820,11100,11100,11100,11100,0
|
|
20240513,191100,287004820,11100,11100,11100,11100,0
|
|
20240513,191000,287004820,11100,11100,11100,11100,0
|
|
20240513,190900,287004820,11100,11100,11100,11100,0
|
|
20240513,190800,287004820,11100,11100,11100,11100,0
|
|
20240513,190700,287004820,11100,11100,11100,11100,0
|
|
20240513,190600,287004820,11100,11100,11100,11100,0
|
|
20240513,190500,287004820,11100,11100,11100,11100,0
|
|
20240513,190400,287004820,11100,11100,11100,11100,0
|
|
20240513,190300,287004820,11100,11100,11100,11100,0
|
|
20240513,190200,287004820,11100,11100,11100,11100,0
|
|
20240513,190100,287004820,11100,11100,11100,11100,0
|
|
20240513,190000,287004820,11100,11100,11100,11100,0
|
|
20240513,185900,287004820,11100,11100,11100,11100,0
|
|
20240513,185800,287004820,11100,11100,11100,11100,0
|
|
20240513,185700,287004820,11100,11100,11100,11100,0
|
|
20240513,185600,287004820,11100,11100,11100,11100,0
|
|
20240513,185500,287004820,11100,11100,11100,11100,0
|
|
20240513,185400,287004820,11100,11100,11100,11100,0
|
|
20240513,185300,287004820,11100,11100,11100,11100,0
|
|
20240513,185200,287004820,11100,11100,11100,11100,0
|
|
20240513,185100,287004820,11100,11100,11100,11100,0
|
|
20240513,185000,287004820,11100,11100,11100,11100,0
|
|
20240513,184900,287004820,11100,11100,11100,11100,0
|
|
20240513,184800,287004820,11100,11100,11100,11100,0
|
|
20240513,184700,287004820,11100,11100,11100,11100,0
|
|
20240513,184600,287004820,11100,11100,11100,11100,224
|
|
20240513,184500,287004820,11100,11100,11100,11100,0
|
|
20240513,184400,287004820,11100,11100,11100,11100,0
|
|
20240513,184300,287004820,11100,11100,11100,11100,0
|
|
20240513,184200,287004820,11100,11100,11100,11100,0
|
|
20240513,184100,287004820,11100,11100,11100,11100,0
|
|
20240513,184000,287004820,11100,11100,11100,11100,0
|
|
20240513,183900,287004820,11100,11100,11100,11100,0
|
|
20240513,183800,287004820,11100,11100,11100,11100,0
|
|
20240513,183700,287004820,11100,11100,11100,11100,0
|
|
20240513,183600,287004820,11100,11100,11100,11100,0
|
|
20240513,183500,287004820,11100,11100,11100,11100,0
|
|
20240513,183400,287004820,11100,11100,11100,11100,0
|
|
20240513,183300,287004820,11100,11100,11100,11100,0
|
|
20240513,183200,287004820,11100,11100,11100,11100,0
|
|
20240513,183100,287004820,11100,11100,11100,11100,0
|
|
20240513,183000,287004820,11100,11100,11100,11100,0
|
|
20240513,182900,287004820,11100,11100,11100,11100,0
|
|
20240513,182800,287004820,11100,11100,11100,11100,0
|
|
20240513,182700,287004820,11100,11100,11100,11100,0
|
|
20240513,182600,287004820,11100,11100,11100,11100,0
|
|
20240513,182500,287004820,11100,11100,11100,11100,0
|
|
20240513,182400,287004820,11100,11100,11100,11100,0
|
|
20240513,182300,287004820,11100,11100,11100,11100,0
|
|
20240513,182200,287004820,11100,11100,11100,11100,0
|
|
20240513,182100,287004820,11100,11100,11100,11100,0
|
|
20240513,182000,287004820,11100,11100,11100,11100,0
|
|
20240513,181900,287004820,11100,11100,11100,11100,0
|
|
20240513,181800,287004820,11100,11100,11100,11100,0
|
|
20240513,181700,287004820,11100,11100,11100,11100,0
|
|
20240513,181600,287004820,11100,11100,11100,11100,224
|
|
20240513,181500,287004820,11100,11100,11100,11100,0
|
|
20240513,181400,287004820,11100,11100,11100,11100,0
|
|
20240513,181300,287004820,11100,11100,11100,11100,0
|
|
20240513,181200,287004820,11100,11100,11100,11100,0
|
|
20240513,181100,287004820,11100,11100,11100,11100,0
|
|
20240513,181000,287004820,11100,11100,11100,11100,0
|
|
20240513,180900,287004820,11100,11100,11100,11100,0
|
|
20240513,180800,287004820,11100,11100,11100,11100,0
|
|
20240513,180700,287004820,11100,11100,11100,11100,0
|
|
20240513,180600,287004820,11100,11100,11100,11100,0
|
|
20240513,180500,287004820,11100,11100,11100,11100,0
|
|
20240513,180400,287004820,11100,11100,11100,11100,0
|
|
20240513,180300,287004820,11100,11100,11100,11100,0
|
|
20240513,180200,287004820,11100,11100,11100,11100,0
|
|
20240513,180100,287004820,11100,11100,11100,11100,0
|
|
20240513,180000,287004820,11100,11100,11100,11100,0
|
|
20240513,175900,287004820,11100,11100,11100,11100,0
|
|
20240513,175800,287004820,11100,11100,11100,11100,0
|
|
20240513,175700,287004820,11100,11100,11100,11100,0
|
|
20240513,175600,287004820,11100,11100,11100,11100,0
|
|
20240513,175500,287004820,11100,11100,11100,11100,0
|
|
20240513,175400,287004820,11100,11100,11100,11100,0
|
|
20240513,175300,287004820,11100,11100,11100,11100,0
|
|
20240513,175200,287004820,11100,11100,11100,11100,0
|
|
20240513,175100,287004820,11100,11100,11100,11100,0
|
|
20240513,175000,287004820,11100,11100,11100,11100,0
|
|
20240513,174900,287004820,11100,11100,11100,11100,0
|
|
20240513,174800,287004820,11100,11100,11100,11100,0
|
|
20240513,174700,287004820,11100,11100,11100,11100,0
|
|
20240513,174600,287004820,11100,11100,11100,11100,224
|
|
20240513,174500,287004820,11100,11100,11100,11100,0
|
|
20240513,174400,287004820,11100,11100,11100,11100,0
|
|
20240513,174300,287004820,11100,11100,11100,11100,0
|
|
20240513,174200,287004820,11100,11100,11100,11100,0
|
|
20240513,174100,287004820,11100,11100,11100,11100,0
|
|
20240513,174000,287004820,11100,11100,11100,11100,0
|
|
20240513,173900,287004820,11100,11100,11100,11100,0
|
|
20240513,173800,287004820,11100,11100,11100,11100,0
|
|
20240513,173700,287004820,11100,11100,11100,11100,0
|
|
20240513,173600,287004820,11100,11100,11100,11100,0
|
|
20240513,173500,287004820,11100,11100,11100,11100,0
|
|
20240513,173400,287004820,11100,11100,11100,11100,0
|
|
20240513,173300,287004820,11100,11100,11100,11100,0
|
|
20240513,173200,287004820,11100,11100,11100,11100,0
|
|
20240513,173100,287004820,11100,11100,11100,11100,0
|
|
20240513,173000,287004820,11100,11100,11100,11100,0
|
|
20240513,172900,287004820,11100,11100,11100,11100,0
|
|
20240513,172800,287004820,11100,11100,11100,11100,0
|
|
20240513,172700,287004820,11100,11100,11100,11100,0
|
|
20240513,172600,287004820,11100,11100,11100,11100,0
|
|
20240513,172500,287004820,11100,11100,11100,11100,0
|
|
20240513,172400,287004820,11100,11100,11100,11100,0
|
|
20240513,172300,287004820,11100,11100,11100,11100,0
|
|
20240513,172200,287004820,11100,11100,11100,11100,0
|
|
20240513,172100,287004820,11100,11100,11100,11100,0
|
|
20240513,172000,287004820,11100,11100,11100,11100,0
|
|
20240513,171900,287004820,11100,11100,11100,11100,0
|
|
20240513,171800,287004820,11100,11100,11100,11100,0
|
|
20240513,171700,287004820,11100,11100,11100,11100,0
|
|
20240513,171600,287004820,11100,11100,11100,11100,224
|
|
20240513,171500,287004820,11100,11100,11100,11100,0
|
|
20240513,171400,287004820,11100,11100,11100,11100,0
|
|
20240513,171300,287004820,11100,11100,11100,11100,0
|
|
20240513,171200,287004820,11100,11100,11100,11100,0
|
|
20240513,171100,287004820,11100,11100,11100,11100,0
|
|
20240513,171000,287004820,11100,11100,11100,11100,0
|
|
20240513,170900,287004820,11100,11100,11100,11100,0
|
|
20240513,170800,287004820,11100,11100,11100,11100,0
|
|
20240513,170700,287004820,11100,11100,11100,11100,0
|
|
20240513,170600,287004820,11100,11100,11100,11100,0
|
|
20240513,170500,287004820,11100,11100,11100,11100,0
|
|
20240513,170400,287004820,11100,11100,11100,11100,0
|
|
20240513,170300,287004820,11100,11100,11100,11100,0
|
|
20240513,170200,287004820,11100,11100,11100,11100,0
|
|
20240513,170100,287004820,11100,11100,11100,11100,0
|
|
20240513,170000,287004820,11100,11100,11100,11100,0
|
|
20240513,165900,287004820,11100,11100,11100,11100,0
|
|
20240513,165800,287004820,11100,11100,11100,11100,0
|
|
20240513,165700,287004820,11100,11100,11100,11100,0
|
|
20240513,165600,287004820,11100,11100,11100,11100,0
|
|
20240513,165500,287004820,11100,11100,11100,11100,0
|
|
20240513,165400,287004820,11100,11100,11100,11100,0
|
|
20240513,165300,287004820,11100,11100,11100,11100,0
|
|
20240513,165200,287004820,11100,11100,11100,11100,0
|
|
20240513,165100,287004820,11100,11100,11100,11100,0
|
|
20240513,165000,287004820,11100,11100,11100,11100,0
|
|
20240513,164900,287004820,11100,11100,11100,11100,0
|
|
20240513,164800,287004820,11100,11100,11100,11100,0
|
|
20240513,164700,287004820,11100,11100,11100,11100,0
|
|
20240513,164600,287004820,11100,11100,11100,11100,224
|
|
20240513,164500,287004820,11100,11100,11100,11100,0
|
|
20240513,164400,287004820,11100,11100,11100,11100,0
|
|
20240513,164300,287004820,11100,11100,11100,11100,0
|
|
20240513,164200,287004820,11100,11100,11100,11100,0
|
|
20240513,164100,287004820,11100,11100,11100,11100,0
|
|
20240513,164000,287004820,11100,11100,11100,11100,0
|
|
20240513,163900,287004820,11100,11100,11100,11100,0
|
|
20240513,163800,287004820,11100,11100,11100,11100,0
|
|
20240513,163700,287004820,11100,11100,11100,11100,0
|
|
20240513,163600,287004820,11100,11100,11100,11100,0
|
|
20240513,163500,287004820,11100,11100,11100,11100,0
|
|
20240513,163400,287004820,11100,11100,11100,11100,0
|
|
20240513,163300,287004820,11100,11100,11100,11100,0
|
|
20240513,163200,287004820,11100,11100,11100,11100,0
|
|
20240513,163100,287004820,11100,11100,11100,11100,0
|
|
20240513,163000,287004820,11100,11100,11100,11100,0
|
|
20240513,162900,287004820,11100,11100,11100,11100,0
|
|
20240513,162800,287004820,11100,11100,11100,11100,0
|
|
20240513,162700,287004820,11100,11100,11100,11100,0
|
|
20240513,162600,287004820,11100,11100,11100,11100,0
|
|
20240513,162500,287004820,11100,11100,11100,11100,0
|
|
20240513,162400,287004820,11100,11100,11100,11100,0
|
|
20240513,162300,287004820,11100,11100,11100,11100,0
|
|
20240513,162200,287004820,11100,11100,11100,11100,0
|
|
20240513,162100,287004820,11100,11100,11100,11100,0
|
|
20240513,162000,287004820,11100,11100,11100,11100,0
|
|
20240513,161900,287004820,11100,11100,11100,11100,0
|
|
20240513,161800,287004820,11100,11100,11100,11100,0
|
|
20240513,161700,287004820,11100,11100,11100,11100,0
|
|
20240513,161600,287004820,11100,11100,11100,11100,224
|
|
20240513,161500,287004820,11100,11100,11100,11100,0
|
|
20240513,161400,287004820,11100,11100,11100,11100,0
|
|
20240513,161300,287004820,11100,11100,11100,11100,0
|
|
20240513,161200,287004820,11100,11100,11100,11100,0
|
|
20240513,161100,287004820,11100,11100,11100,11100,0
|
|
20240513,161000,287004820,11100,11100,11100,11100,0
|
|
20240513,160900,287004820,11100,11100,11100,11100,0
|
|
20240513,160800,287004820,11100,11100,11100,11100,0
|
|
20240513,160700,287004820,11100,11100,11100,11100,0
|
|
20240513,160600,287004820,11100,11100,11100,11100,0
|
|
20240513,160500,287004820,11100,11100,11100,11100,0
|
|
20240513,160400,287004820,11100,11100,11100,11100,0
|
|
20240513,160300,287004820,11100,11100,11100,11100,0
|
|
20240513,160200,287004820,11100,11100,11100,11100,0
|
|
20240513,160100,287004820,11100,11100,11100,11100,0
|
|
20240513,160000,287004820,11100,11100,11100,11100,0
|
|
20240513,155900,287004820,11100,11100,11100,11100,0
|
|
20240513,155800,287004820,11100,11100,11100,11100,0
|
|
20240513,155700,287004820,11100,11100,11100,11100,0
|
|
20240513,155600,287004820,11100,11100,11100,11100,0
|
|
20240513,155500,287004820,11100,11100,11100,11100,0
|
|
20240513,155400,287004820,11100,11100,11100,11100,0
|
|
20240513,155300,287004820,11100,11100,11100,11100,0
|
|
20240513,155200,287004820,11100,11100,11100,11100,0
|
|
20240513,155100,287004820,11100,11100,11100,11100,0
|
|
20240513,155000,287004820,11100,11100,11100,11100,0
|
|
20240513,154900,287004820,11100,11100,11100,11100,0
|
|
20240513,154800,287004820,11100,11100,11100,11100,0
|
|
20240513,154700,287004820,11100,11100,11100,11100,0
|
|
20240513,154600,287004820,11100,11100,11100,11100,224
|
|
20240513,154500,287004820,11100,11100,11100,11100,0
|
|
20240513,154400,287004820,11100,11100,11100,11100,0
|
|
20240513,154300,287004820,11100,11100,11100,11100,0
|
|
20240513,154200,287004820,11100,11100,11100,11100,0
|
|
20240513,154100,287004820,11100,11100,11100,11100,0
|
|
20240513,154000,287004820,11100,11100,11100,11100,0
|
|
20240513,153900,287004820,11100,11100,11100,11100,0
|
|
20240513,153800,287004820,11100,11100,11100,11100,0
|
|
20240513,153700,287004820,11100,11100,11100,11100,0
|
|
20240513,153600,287004820,11100,11100,11100,11100,0
|
|
20240513,153500,287004820,11100,11100,11100,11100,0
|
|
20240513,153400,287004820,11100,11100,11100,11100,0
|
|
20240513,153300,287004820,11100,11100,11100,11100,0
|
|
20240513,153200,287004820,11100,11100,11100,11100,0
|
|
20240513,153100,287004820,11100,11100,11100,11100,0
|
|
20240513,153000,287004820,11100,11100,11100,11100,224
|
|
20240513,152900,284518420,11090,11090,11090,11090,0
|
|
20240513,152800,284518420,11090,11090,11090,11090,0
|
|
20240513,152700,284518420,11090,11090,11090,11090,0
|
|
20240513,152600,284518420,11090,11090,11090,11090,0
|
|
20240513,152500,284518420,11090,11090,11090,11090,0
|
|
20240513,152400,284518420,11090,11090,11090,11090,0
|
|
20240513,152300,284518420,11090,11090,11090,11090,0
|
|
20240513,152200,284518420,11090,11090,11090,11090,0
|
|
20240513,152100,284518420,11090,11090,11090,11090,0
|
|
20240513,152000,284518420,11090,11090,11090,11090,0
|
|
20240513,151900,284518420,11090,11090,11090,11090,1
|
|
20240513,151800,284507330,11110,11100,11110,11100,4
|
|
20240513,151700,284462910,11110,11110,11110,11110,10
|
|
20240513,151600,284351810,11050,11090,11090,11050,324
|
|
20240513,151500,280771530,11110,11110,11110,11110,0
|
|
20240513,151400,280771530,11110,11090,11110,11060,626
|
|
20240513,151300,273829620,11060,11060,11060,11060,22
|
|
20240513,151200,273586300,11040,11060,11060,11040,173
|
|
20240513,151100,271676260,11070,11070,11070,11070,5
|
|
20240513,151000,271620910,11070,11060,11070,11060,6
|
|
20240513,150900,271554500,11090,11030,11090,11030,293
|
|
20240513,150800,268321550,11030,11040,11040,11030,610
|
|
20240513,150700,261593230,11040,11040,11040,11040,0
|
|
20240513,150600,261593230,11040,11040,11040,11040,76
|
|
20240513,150500,260754190,11040,11040,11040,11040,0
|
|
20240513,150400,260754190,11040,11040,11040,11040,0
|
|
20240513,150300,260754190,11040,11040,11040,11040,15
|
|
20240513,150200,260588590,11030,11030,11030,11030,1
|
|
20240513,150100,260577560,11030,11030,11030,11030,22
|
|
20240513,150000,260334900,11030,11030,11030,11030,0
|
|
20240513,145900,260334900,11030,11030,11030,11030,0
|
|
20240513,145800,260334900,11030,11030,11030,11030,1
|
|
20240513,145700,260323870,11000,11000,11000,11000,0
|
|
20240513,145600,260323870,11000,11000,11000,11000,0
|
|
20240513,145500,260323870,11000,11000,11000,11000,1
|
|
20240513,145400,260312870,11030,11010,11030,11000,465
|
|
20240513,145300,255193280,11010,11010,11010,11010,5
|
|
20240513,145200,255138230,11010,11010,11010,11010,1
|
|
20240513,145100,255127220,11010,11010,11010,11010,0
|
|
20240513,145000,255127220,11010,11010,11010,11010,63
|
|
20240513,144900,254433590,11000,11010,11010,11000,403
|
|
20240513,144800,249999890,11010,11010,11010,11010,54
|
|
20240513,144700,249405350,11010,11010,11010,11010,25
|
|
20240513,144600,249130100,11010,11010,11010,11010,911
|
|
20240513,144500,239099990,11010,11010,11010,11010,285
|
|
20240513,144400,235962140,11010,11020,11020,11010,77
|
|
20240513,144300,235113770,11010,11010,11010,11010,85
|
|
20240513,144200,234177920,11010,11020,11020,11010,504
|
|
20240513,144100,228628850,11030,11030,11030,11010,587
|
|
20240513,144000,222159750,11030,11030,11030,11030,2
|
|
20240513,143900,222137690,11030,11030,11030,11030,19
|
|
20240513,143800,221928120,11040,11040,11040,11040,289
|
|
20240513,143700,218737560,11050,11050,11050,11040,16
|
|
20240513,143600,218560780,11050,11050,11050,11050,192
|
|
20240513,143500,216439180,11050,11050,11050,11050,12
|
|
20240513,143400,216306580,11050,11050,11050,11050,300
|
|
20240513,143300,212991580,11060,11060,11060,11060,500
|
|
20240513,143200,207461580,11070,11070,11070,11070,0
|
|
20240513,143100,207461580,11070,11070,11070,11070,0
|
|
20240513,143000,207461580,11070,11070,11070,11070,0
|
|
20240513,142900,207461580,11070,11070,11070,11070,0
|
|
20240513,142800,207461580,11070,11070,11070,11070,1
|
|
20240513,142700,207450510,11070,11070,11070,11070,0
|
|
20240513,142600,207450510,11070,11070,11070,11070,0
|
|
20240513,142500,207450510,11070,11070,11070,11070,5
|
|
20240513,142400,207395160,11070,11070,11070,11070,10
|
|
20240513,142300,207284460,11060,11060,11060,11060,0
|
|
20240513,142200,207284460,11060,11060,11060,11060,0
|
|
20240513,142100,207284460,11060,11060,11060,11060,0
|
|
20240513,142000,207284460,11060,11060,11060,11060,19
|
|
20240513,141900,207074320,11060,11060,11060,11060,0
|
|
20240513,141800,207074320,11060,11060,11060,11060,0
|
|
20240513,141700,207074320,11060,11060,11060,11060,0
|
|
20240513,141600,207074320,11060,11060,11060,11060,171
|
|
20240513,141500,205183060,11070,11070,11070,11070,0
|
|
20240513,141400,205183060,11070,11070,11070,11070,1
|
|
20240513,141300,205171990,11070,11070,11070,11070,2
|
|
20240513,141200,205149850,11070,11070,11070,11070,0
|
|
20240513,141100,205149850,11070,11070,11070,11070,25
|
|
20240513,141000,204873100,11060,11060,11060,11060,1
|
|
20240513,140900,204862040,11060,11060,11060,11060,18
|
|
20240513,140800,204662960,11070,11070,11070,11070,1
|
|
20240513,140700,204651890,11070,11070,11070,11070,0
|
|
20240513,140600,204651890,11070,11070,11070,11070,891
|
|
20240513,140500,194788520,11080,11080,11080,11080,0
|
|
20240513,140400,194788520,11080,11080,11080,11080,365
|
|
20240513,140300,190744320,11080,11080,11080,11080,0
|
|
20240513,140200,190744320,11080,11080,11080,11080,0
|
|
20240513,140100,190744320,11080,11080,11080,11080,0
|
|
20240513,140000,190744320,11080,11080,11080,11080,18
|
|
20240513,135900,190544880,11090,11090,11090,11090,60
|
|
20240513,135800,189879480,11090,11090,11090,11090,0
|
|
20240513,135700,189879480,11090,11090,11090,11090,0
|
|
20240513,135600,189879480,11090,11090,11090,11090,0
|
|
20240513,135500,189879480,11090,11090,11090,11090,100
|
|
20240513,135400,188770480,11090,11090,11090,11090,5
|
|
20240513,135300,188715030,11080,11080,11080,11080,0
|
|
20240513,135200,188715030,11080,11080,11080,11080,0
|
|
20240513,135100,188715030,11080,11080,11080,11080,0
|
|
20240513,135000,188715030,11080,11080,11080,11080,0
|
|
20240513,134900,188715030,11080,11080,11080,11080,0
|
|
20240513,134800,188715030,11080,11080,11080,11080,0
|
|
20240513,134700,188715030,11080,11080,11080,11080,0
|
|
20240513,134600,188715030,11080,11080,11080,11080,0
|
|
20240513,134500,188715030,11080,11080,11080,11080,0
|
|
20240513,134400,188715030,11080,11080,11080,11080,0
|
|
20240513,134300,188715030,11080,11080,11080,11080,0
|
|
20240513,134200,188715030,11080,11080,11080,11080,0
|
|
20240513,134100,188715030,11080,11080,11080,11080,0
|
|
20240513,134000,188715030,11080,11080,11080,11080,22
|
|
20240513,133900,188471270,11080,11080,11080,11080,19
|
|
20240513,133800,188260750,11080,11080,11080,11080,0
|
|
20240513,133700,188260750,11080,11080,11080,11080,0
|
|
20240513,133600,188260750,11080,11080,11080,11080,0
|
|
20240513,133500,188260750,11080,11080,11080,11080,0
|
|
20240513,133400,188260750,11080,11080,11080,11080,0
|
|
20240513,133300,188260750,11080,11080,11080,11080,100
|
|
20240513,133200,187152750,11080,11080,11080,11080,0
|
|
20240513,133100,187152750,11080,11080,11080,11080,0
|
|
20240513,133000,187152750,11080,11080,11080,11080,0
|
|
20240513,132900,187152750,11080,11080,11080,11080,0
|
|
20240513,132800,187152750,11080,11080,11080,11080,0
|
|
20240513,132700,187152750,11080,11080,11080,11080,0
|
|
20240513,132600,187152750,11080,11080,11080,11080,0
|
|
20240513,132500,187152750,11080,11080,11080,11080,0
|
|
20240513,132400,187152750,11080,11080,11080,11080,0
|
|
20240513,132300,187152750,11080,11080,11080,11080,0
|
|
20240513,132200,187152750,11080,11080,11080,11080,0
|
|
20240513,132100,187152750,11080,11080,11080,11080,0
|
|
20240513,132000,187152750,11080,11080,11080,11080,18
|
|
20240513,131900,186953310,11080,11080,11080,11080,0
|
|
20240513,131800,186953310,11080,11080,11080,11080,0
|
|
20240513,131700,186953310,11080,11080,11080,11080,200
|
|
20240513,131600,184737310,11080,11080,11080,11080,0
|
|
20240513,131500,184737310,11080,11080,11080,11080,0
|
|
20240513,131400,184737310,11080,11080,11080,11080,0
|
|
20240513,131300,184737310,11080,11080,11080,11080,0
|
|
20240513,131200,184737310,11080,11080,11080,11080,0
|
|
20240513,131100,184737310,11080,11080,11080,11080,0
|
|
20240513,131000,184737310,11080,11080,11080,11080,2
|
|
20240513,130900,184715150,11080,11080,11080,11080,1
|
|
20240513,130800,184704070,11080,11080,11080,11080,0
|
|
20240513,130700,184704070,11080,11080,11080,11080,11
|
|
20240513,130600,184582190,11090,11090,11090,11090,0
|
|
20240513,130500,184582190,11090,11090,11090,11090,0
|
|
20240513,130400,184582190,11090,11090,11090,11090,0
|
|
20240513,130300,184582190,11090,11090,11090,11090,18
|
|
20240513,130200,184382570,11090,11090,11090,11090,3
|
|
20240513,130100,184349300,11090,11090,11090,11090,1
|
|
20240513,130000,184338210,11090,11090,11090,11090,0
|
|
20240513,125900,184338210,11090,11090,11090,11090,5
|
|
20240513,125800,184282760,11090,11090,11090,11090,1
|
|
20240513,125700,184271670,11090,11090,11090,11090,36
|
|
20240513,125600,183872430,11090,11090,11090,11090,30
|
|
20240513,125500,183539730,11090,11090,11090,11090,0
|
|
20240513,125400,183539730,11090,11090,11090,11090,0
|
|
20240513,125300,183539730,11090,11090,11090,11090,0
|
|
20240513,125200,183539730,11090,11090,11090,11090,0
|
|
20240513,125100,183539730,11090,11090,11090,11090,0
|
|
20240513,125000,183539730,11090,11090,11090,11090,0
|
|
20240513,124900,183539730,11090,11090,11090,11090,35
|
|
20240513,124800,183151580,11090,11090,11090,11090,46
|
|
20240513,124700,182641440,11090,11090,11090,11090,30
|
|
20240513,124600,182308740,11090,11090,11090,11090,0
|
|
20240513,124500,182308740,11090,11090,11090,11090,0
|
|
20240513,124400,182308740,11090,11090,11090,11090,0
|
|
20240513,124300,182308740,11090,11090,11090,11090,2
|
|
20240513,124200,182286560,11080,11080,11080,11080,0
|
|
20240513,124100,182286560,11080,11080,11080,11080,15
|
|
20240513,124000,182120360,11090,11090,11090,11090,1
|
|
20240513,123900,182109270,11090,11090,11090,11090,0
|
|
20240513,123800,182109270,11090,11090,11090,11090,10
|
|
20240513,123700,181998370,11080,11080,11080,11080,0
|
|
20240513,123600,181998370,11080,11080,11080,11080,0
|
|
20240513,123500,181998370,11080,11080,11080,11080,0
|
|
20240513,123400,181998370,11080,11080,11080,11080,13
|
|
20240513,123300,181854330,11080,11080,11080,11080,0
|
|
20240513,123200,181854330,11080,11080,11080,11080,0
|
|
20240513,123100,181854330,11080,11080,11080,11080,0
|
|
20240513,123000,181854330,11080,11080,11080,11080,0
|
|
20240513,122900,181854330,11080,11080,11080,11080,0
|
|
20240513,122800,181854330,11080,11080,11080,11080,0
|
|
20240513,122700,181854330,11080,11080,11080,11080,12
|
|
20240513,122600,181721370,11090,11090,11090,11090,2
|
|
20240513,122500,181699190,11080,11080,11080,11080,0
|
|
20240513,122400,181699190,11080,11080,11080,11080,0
|
|
20240513,122300,181699190,11080,11080,11080,11080,0
|
|
20240513,122200,181699190,11080,11080,11080,11080,0
|
|
20240513,122100,181699190,11080,11080,11080,11080,0
|
|
20240513,122000,181699190,11080,11080,11080,11080,10
|
|
20240513,121900,181588390,11090,11090,11090,11090,0
|
|
20240513,121800,181588390,11090,11090,11090,11090,0
|
|
20240513,121700,181588390,11090,11090,11090,11090,0
|
|
20240513,121600,181588390,11090,11090,11090,11090,0
|
|
20240513,121500,181588390,11090,11090,11090,11090,0
|
|
20240513,121400,181588390,11090,11090,11090,11090,0
|
|
20240513,121300,181588390,11090,11090,11090,11090,1
|
|
20240513,121200,181577300,11090,11090,11090,11090,20
|
|
20240513,121100,181355500,11090,11090,11090,11090,0
|
|
20240513,121000,181355500,11090,11090,11090,11090,0
|
|
20240513,120900,181355500,11090,11090,11090,11090,2
|
|
20240513,120800,181333320,11090,11090,11090,11090,2
|
|
20240513,120700,181311140,11090,11090,11090,11090,9
|
|
20240513,120600,181211330,11080,11080,11080,11080,12
|
|
20240513,120500,181078370,11080,11080,11080,11080,0
|
|
20240513,120400,181078370,11080,11080,11080,11080,0
|
|
20240513,120300,181078370,11080,11080,11080,11080,0
|
|
20240513,120200,181078370,11080,11080,11080,11080,0
|
|
20240513,120100,181078370,11080,11080,11080,11080,0
|
|
20240513,120000,181078370,11080,11090,11090,11080,66
|
|
20240513,115900,180346630,11080,11090,11090,11080,20
|
|
20240513,115800,180124940,11100,11100,11100,11100,0
|
|
20240513,115700,180124940,11100,11100,11100,11100,0
|
|
20240513,115600,180124940,11100,11100,11100,11100,20
|
|
20240513,115500,179902940,11100,11100,11100,11100,0
|
|
20240513,115400,179902940,11100,11100,11100,11100,0
|
|
20240513,115300,179902940,11100,11100,11100,11100,40
|
|
20240513,115200,179458940,11100,11100,11100,11100,0
|
|
20240513,115100,179458940,11100,11100,11100,11100,0
|
|
20240513,115000,179458940,11100,11100,11100,11100,0
|
|
20240513,114900,179458940,11100,11100,11100,11100,0
|
|
20240513,114800,179458940,11100,11100,11100,11100,0
|
|
20240513,114700,179458940,11100,11100,11100,11100,1
|
|
20240513,114600,179447840,11080,11080,11080,11080,0
|
|
20240513,114500,179447840,11080,11080,11080,11080,1
|
|
20240513,114400,179436760,11080,11080,11080,11080,689
|
|
20240513,114300,171802640,11070,11070,11070,11070,2
|
|
20240513,114200,171780500,11070,11110,11110,11070,2676
|
|
20240513,114100,142123950,11120,11120,11120,11120,0
|
|
20240513,114000,142123950,11120,11120,11120,11120,0
|
|
20240513,113900,142123950,11120,11120,11120,11120,1
|
|
20240513,113800,142112830,11120,11120,11120,11120,0
|
|
20240513,113700,142112830,11120,11120,11120,11120,8
|
|
20240513,113600,142023870,11120,11120,11120,11120,0
|
|
20240513,113500,142023870,11120,11120,11120,11120,0
|
|
20240513,113400,142023870,11120,11120,11120,11120,0
|
|
20240513,113300,142023870,11120,11120,11120,11120,0
|
|
20240513,113200,142023870,11120,11120,11120,11120,0
|
|
20240513,113100,142023870,11120,11120,11120,11120,0
|
|
20240513,113000,142023870,11120,11120,11120,11120,1
|
|
20240513,112900,142012750,11120,11120,11120,11120,0
|
|
20240513,112800,142012750,11120,11120,11120,11120,0
|
|
20240513,112700,142012750,11120,11120,11120,11120,1
|
|
20240513,112600,142001630,11120,11120,11120,11120,0
|
|
20240513,112500,142001630,11120,11120,11120,11120,0
|
|
20240513,112400,142001630,11120,11120,11120,11120,0
|
|
20240513,112300,142001630,11120,11120,11120,11120,0
|
|
20240513,112200,142001630,11120,11120,11120,11120,0
|
|
20240513,112100,142001630,11120,11120,11120,11120,0
|
|
20240513,112000,142001630,11120,11120,11120,11120,0
|
|
20240513,111900,142001630,11120,11120,11120,11120,0
|
|
20240513,111800,142001630,11120,11120,11120,11120,0
|
|
20240513,111700,142001630,11120,11120,11120,11120,0
|
|
20240513,111600,142001630,11120,11120,11120,11120,0
|
|
20240513,111500,142001630,11120,11120,11120,11120,0
|
|
20240513,111400,142001630,11120,11120,11120,11120,1
|
|
20240513,111300,141990510,11110,11110,11110,11110,1
|
|
20240513,111200,141979400,11110,11110,11110,11110,10
|
|
20240513,111100,141868300,11110,11110,11110,11110,0
|
|
20240513,111000,141868300,11110,11110,11150,11110,1044
|
|
20240513,110900,130243070,11110,11110,11110,11110,0
|
|
20240513,110800,130243070,11110,11110,11110,11110,0
|
|
20240513,110700,130243070,11110,11110,11110,11100,1086
|
|
20240513,110600,118188450,11100,11100,11100,11100,1040
|
|
20240513,110500,106644450,11090,11090,11090,11090,0
|
|
20240513,110400,106644450,11090,11090,11090,11090,1
|
|
20240513,110300,106633360,11080,11080,11080,11080,0
|
|
20240513,110200,106633360,11080,11080,11080,11080,10
|
|
20240513,110100,106522560,11110,11110,11110,11110,0
|
|
20240513,110000,106522560,11110,11110,11110,11080,777
|
|
20240513,105900,97905830,11090,11090,11090,11090,0
|
|
20240513,105800,97905830,11090,11090,11090,11090,0
|
|
20240513,105700,97905830,11090,11090,11090,11090,0
|
|
20240513,105600,97905830,11090,11090,11090,11090,0
|
|
20240513,105500,97905830,11090,11090,11090,11090,16
|
|
20240513,105400,97728390,11100,11100,11100,11100,3
|
|
20240513,105300,97695090,11110,11110,11110,11110,0
|
|
20240513,105200,97695090,11110,11110,11110,11110,16
|
|
20240513,105100,97517330,11090,11090,11090,11090,0
|
|
20240513,105000,97517330,11090,11090,11090,11090,0
|
|
20240513,104900,97517330,11090,11090,11090,11090,707
|
|
20240513,104800,89676700,11090,11090,11090,11090,0
|
|
20240513,104700,89676700,11090,11090,11090,11090,0
|
|
20240513,104600,89676700,11090,11090,11090,11090,0
|
|
20240513,104500,89676700,11090,11090,11090,11090,31
|
|
20240513,104400,89332910,11090,11100,11100,11090,21
|
|
20240513,104300,89099860,11120,11120,11120,11120,0
|
|
20240513,104200,89099860,11120,11120,11120,11120,0
|
|
20240513,104100,89099860,11120,11120,11120,11120,137
|
|
20240513,104000,87576420,11090,11110,11110,11090,1293
|
|
20240513,103900,73222980,11110,11110,11110,11110,0
|
|
20240513,103800,73222980,11110,11110,11110,11110,1
|
|
20240513,103700,73211870,11110,11120,11120,11110,262
|
|
20240513,103600,70301040,11120,11120,11120,11120,0
|
|
20240513,103500,70301040,11120,11120,11120,11120,0
|
|
20240513,103400,70301040,11120,11120,11120,11120,28
|
|
20240513,103300,69989680,11110,11130,11130,11110,1444
|
|
20240513,103200,53928240,11140,11140,11140,11140,1
|
|
20240513,103100,53917100,11150,11150,11150,11150,1
|
|
20240513,103000,53905950,11130,11130,11130,11130,2
|
|
20240513,102900,53883690,11150,11150,11150,11150,0
|
|
20240513,102800,53883690,11150,11150,11150,11150,1
|
|
20240513,102700,53872540,11130,11130,11130,11130,0
|
|
20240513,102600,53872540,11130,11130,11130,11130,225
|
|
20240513,102500,51368290,11130,11130,11130,11130,0
|
|
20240513,102400,51368290,11130,11130,11130,11130,0
|
|
20240513,102300,51368290,11130,11130,11130,11130,0
|
|
20240513,102200,51368290,11130,11130,11130,11130,0
|
|
20240513,102100,51368290,11130,11130,11130,11130,26
|
|
20240513,102000,51078910,11140,11140,11140,11140,0
|
|
20240513,101900,51078910,11140,11140,11140,11140,4
|
|
20240513,101800,51034350,11150,11150,11150,11150,0
|
|
20240513,101700,51034350,11150,11150,11150,11150,0
|
|
20240513,101600,51034350,11150,11150,11150,11150,0
|
|
20240513,101500,51034350,11150,11150,11150,11150,1
|
|
20240513,101400,51023200,11130,11130,11130,11130,0
|
|
20240513,101300,51023200,11130,11130,11130,11130,7
|
|
20240513,101200,50945290,11130,11140,11140,11130,63
|
|
20240513,101100,50243790,11140,11130,11140,11130,210
|
|
20240513,101000,47904690,11130,11140,11140,11130,40
|
|
20240513,100900,47459270,11140,11140,11140,11140,0
|
|
20240513,100800,47459270,11140,11140,11140,11140,0
|
|
20240513,100700,47459270,11140,11140,11140,11140,0
|
|
20240513,100600,47459270,11140,11140,11140,11140,1
|
|
20240513,100500,47448130,11140,11140,11140,11140,10
|
|
20240513,100400,47336730,11140,11140,11140,11140,0
|
|
20240513,100300,47336730,11140,11140,11140,11140,0
|
|
20240513,100200,47336730,11140,11140,11140,11140,0
|
|
20240513,100100,47336730,11140,11140,11140,11140,4
|
|
20240513,100000,47292170,11120,11140,11140,11120,1001
|
|
20240513,095900,36160820,11140,11140,11140,11140,1
|
|
20240513,095800,36149680,11130,11140,11140,11130,398
|
|
20240513,095700,31719710,11140,11140,11140,11140,0
|
|
20240513,095600,31719710,11140,11140,11140,11140,22
|
|
20240513,095500,31474630,11140,11130,11140,11130,181
|
|
20240513,095400,29460080,11140,11150,11150,11140,55
|
|
20240513,095300,28847370,11140,11140,11140,11140,0
|
|
20240513,095200,28847370,11140,11140,11140,11140,0
|
|
20240513,095100,28847370,11140,11140,11140,11140,0
|
|
20240513,095000,28847370,11140,11140,11140,11140,0
|
|
20240513,094900,28847370,11140,11140,11140,11140,0
|
|
20240513,094800,28847370,11140,11140,11140,11140,100
|
|
20240513,094700,27733370,11130,11140,11140,11130,10
|
|
20240513,094600,27621980,11140,11130,11140,11130,195
|
|
20240513,094500,25451170,11150,11150,11150,11150,0
|
|
20240513,094400,25451170,11150,11150,11150,11140,27
|
|
20240513,094300,25150250,11140,11140,11140,11140,36
|
|
20240513,094200,24749210,11140,11140,11140,11130,90
|
|
20240513,094100,23747200,11150,11150,11150,11150,0
|
|
20240513,094000,23747200,11150,11150,11150,11150,0
|
|
20240513,093900,23747200,11150,11150,11150,11150,0
|
|
20240513,093800,23747200,11150,11150,11150,11150,0
|
|
20240513,093700,23747200,11150,11150,11150,11150,1
|
|
20240513,093600,23736050,11150,11150,11150,11150,0
|
|
20240513,093500,23736050,11150,11150,11150,11150,1
|
|
20240513,093400,23724900,11150,11140,11150,11140,12
|
|
20240513,093300,23591210,11140,11140,11140,11140,0
|
|
20240513,093200,23591210,11140,11130,11140,11130,202
|
|
20240513,093100,21342930,11130,11130,11130,11130,0
|
|
20240513,093000,21342930,11130,11130,11130,11130,0
|
|
20240513,092900,21342930,11130,11130,11130,11130,200
|
|
20240513,092800,19116930,11130,11130,11130,11130,0
|
|
20240513,092700,19116930,11130,11130,11130,11130,149
|
|
20240513,092600,17458560,11130,11130,11130,11130,0
|
|
20240513,092500,17458560,11130,11130,11130,11130,0
|
|
20240513,092400,17458560,11130,11130,11130,11130,0
|
|
20240513,092300,17458560,11130,11130,11130,11130,17
|
|
20240513,092200,17269350,11150,11150,11150,11150,10
|
|
20240513,092100,17157850,11150,11140,11150,11130,101
|
|
20240513,092000,16033690,11140,11140,11140,11140,0
|
|
20240513,091900,16033690,11140,11140,11140,11140,0
|
|
20240513,091800,16033690,11140,11160,11160,11140,1002
|
|
20240513,091700,4865920,11180,11180,11180,11180,1
|
|
20240513,091600,4854740,11190,11160,11190,11160,96
|
|
20240513,091500,3783350,11150,11150,11150,11150,0
|
|
20240513,091400,3783350,11150,11150,11150,11150,0
|
|
20240513,091300,3783350,11150,11150,11150,11150,100
|
|
20240513,091200,2668350,11160,11160,11160,11160,1
|
|
20240513,091100,2657190,11160,11160,11160,11160,90
|
|
20240513,091000,1652790,11160,11160,11160,11160,0
|
|
20240513,090900,1652790,11160,11160,11160,11160,0
|
|
20240513,090800,1652790,11160,11160,11160,11160,14
|
|
20240513,090700,1496550,11200,11200,11200,11200,0
|
|
20240513,090600,1496550,11200,11160,11200,11160,76
|
|
20240513,090500,648350,11200,11200,11200,11200,0
|
|
20240513,090400,648350,11200,11200,11200,11200,0
|
|
20240513,090300,648350,11200,11200,11200,11200,0
|
|
20240513,090200,648350,11200,11200,11200,11200,25
|
|
20240513,090100,368350,11200,11200,11200,11200,1
|
|
20240513,090000,357150,11190,11160,11190,11160,32
|