619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,191600,377214370,11120,11120,11120,11120,57
|
|
20240522,191500,377214370,11120,11120,11120,11120,0
|
|
20240522,191400,377214370,11120,11120,11120,11120,0
|
|
20240522,191300,377214370,11120,11120,11120,11120,0
|
|
20240522,191200,377214370,11120,11120,11120,11120,0
|
|
20240522,191100,377214370,11120,11120,11120,11120,0
|
|
20240522,191000,377214370,11120,11120,11120,11120,0
|
|
20240522,190900,377214370,11120,11120,11120,11120,0
|
|
20240522,190800,377214370,11120,11120,11120,11120,0
|
|
20240522,190700,377214370,11120,11120,11120,11120,0
|
|
20240522,190600,377214370,11120,11120,11120,11120,0
|
|
20240522,190500,377214370,11120,11120,11120,11120,0
|
|
20240522,190400,377214370,11120,11120,11120,11120,0
|
|
20240522,190300,377214370,11120,11120,11120,11120,0
|
|
20240522,190200,377214370,11120,11120,11120,11120,0
|
|
20240522,190100,377214370,11120,11120,11120,11120,0
|
|
20240522,190000,377214370,11120,11120,11120,11120,0
|
|
20240522,185900,377214370,11120,11120,11120,11120,0
|
|
20240522,185800,377214370,11120,11120,11120,11120,0
|
|
20240522,185700,377214370,11120,11120,11120,11120,0
|
|
20240522,185600,377214370,11120,11120,11120,11120,0
|
|
20240522,185500,377214370,11120,11120,11120,11120,0
|
|
20240522,185400,377214370,11120,11120,11120,11120,0
|
|
20240522,185300,377214370,11120,11120,11120,11120,0
|
|
20240522,185200,377214370,11120,11120,11120,11120,0
|
|
20240522,185100,377214370,11120,11120,11120,11120,0
|
|
20240522,185000,377214370,11120,11120,11120,11120,0
|
|
20240522,184900,377214370,11120,11120,11120,11120,0
|
|
20240522,184800,377214370,11120,11120,11120,11120,0
|
|
20240522,184700,377214370,11120,11120,11120,11120,0
|
|
20240522,184600,377214370,11120,11120,11120,11120,57
|
|
20240522,184500,377214370,11120,11120,11120,11120,0
|
|
20240522,184400,377214370,11120,11120,11120,11120,0
|
|
20240522,184300,377214370,11120,11120,11120,11120,0
|
|
20240522,184200,377214370,11120,11120,11120,11120,0
|
|
20240522,184100,377214370,11120,11120,11120,11120,0
|
|
20240522,184000,377214370,11120,11120,11120,11120,0
|
|
20240522,183900,377214370,11120,11120,11120,11120,0
|
|
20240522,183800,377214370,11120,11120,11120,11120,0
|
|
20240522,183700,377214370,11120,11120,11120,11120,0
|
|
20240522,183600,377214370,11120,11120,11120,11120,0
|
|
20240522,183500,377214370,11120,11120,11120,11120,0
|
|
20240522,183400,377214370,11120,11120,11120,11120,0
|
|
20240522,183300,377214370,11120,11120,11120,11120,0
|
|
20240522,183200,377214370,11120,11120,11120,11120,0
|
|
20240522,183100,377214370,11120,11120,11120,11120,0
|
|
20240522,183000,377214370,11120,11120,11120,11120,0
|
|
20240522,182900,377214370,11120,11120,11120,11120,0
|
|
20240522,182800,377214370,11120,11120,11120,11120,0
|
|
20240522,182700,377214370,11120,11120,11120,11120,0
|
|
20240522,182600,377214370,11120,11120,11120,11120,0
|
|
20240522,182500,377214370,11120,11120,11120,11120,0
|
|
20240522,182400,377214370,11120,11120,11120,11120,0
|
|
20240522,182300,377214370,11120,11120,11120,11120,0
|
|
20240522,182200,377214370,11120,11120,11120,11120,0
|
|
20240522,182100,377214370,11120,11120,11120,11120,0
|
|
20240522,182000,377214370,11120,11120,11120,11120,0
|
|
20240522,181900,377214370,11120,11120,11120,11120,0
|
|
20240522,181800,377214370,11120,11120,11120,11120,0
|
|
20240522,181700,377214370,11120,11120,11120,11120,0
|
|
20240522,181600,377214370,11120,11120,11120,11120,57
|
|
20240522,181500,377214370,11120,11120,11120,11120,0
|
|
20240522,181400,377214370,11120,11120,11120,11120,0
|
|
20240522,181300,377214370,11120,11120,11120,11120,0
|
|
20240522,181200,377214370,11120,11120,11120,11120,0
|
|
20240522,181100,377214370,11120,11120,11120,11120,0
|
|
20240522,181000,377214370,11120,11120,11120,11120,0
|
|
20240522,180900,377214370,11120,11120,11120,11120,0
|
|
20240522,180800,377214370,11120,11120,11120,11120,0
|
|
20240522,180700,377214370,11120,11120,11120,11120,0
|
|
20240522,180600,377214370,11120,11120,11120,11120,0
|
|
20240522,180500,377214370,11120,11120,11120,11120,0
|
|
20240522,180400,377214370,11120,11120,11120,11120,0
|
|
20240522,180300,377214370,11120,11120,11120,11120,0
|
|
20240522,180200,377214370,11120,11120,11120,11120,0
|
|
20240522,180100,377214370,11120,11120,11120,11120,0
|
|
20240522,180000,377214370,11120,11120,11120,11120,0
|
|
20240522,175900,377214370,11120,11120,11120,11120,0
|
|
20240522,175800,377214370,11120,11120,11120,11120,0
|
|
20240522,175700,377214370,11120,11120,11120,11120,0
|
|
20240522,175600,377214370,11120,11120,11120,11120,0
|
|
20240522,175500,377214370,11120,11120,11120,11120,0
|
|
20240522,175400,377214370,11120,11120,11120,11120,0
|
|
20240522,175300,377214370,11120,11120,11120,11120,0
|
|
20240522,175200,377214370,11120,11120,11120,11120,0
|
|
20240522,175100,377214370,11120,11120,11120,11120,0
|
|
20240522,175000,377214370,11120,11120,11120,11120,0
|
|
20240522,174900,377214370,11120,11120,11120,11120,0
|
|
20240522,174800,377214370,11120,11120,11120,11120,0
|
|
20240522,174700,377214370,11120,11120,11120,11120,0
|
|
20240522,174600,377214370,11120,11120,11120,11120,57
|
|
20240522,174500,377214370,11120,11120,11120,11120,0
|
|
20240522,174400,377214370,11120,11120,11120,11120,0
|
|
20240522,174300,377214370,11120,11120,11120,11120,0
|
|
20240522,174200,377214370,11120,11120,11120,11120,0
|
|
20240522,174100,377214370,11120,11120,11120,11120,0
|
|
20240522,174000,377214370,11120,11120,11120,11120,0
|
|
20240522,173900,377214370,11120,11120,11120,11120,0
|
|
20240522,173800,377214370,11120,11120,11120,11120,0
|
|
20240522,173700,377214370,11120,11120,11120,11120,0
|
|
20240522,173600,377214370,11120,11120,11120,11120,0
|
|
20240522,173500,377214370,11120,11120,11120,11120,0
|
|
20240522,173400,377214370,11120,11120,11120,11120,0
|
|
20240522,173300,377214370,11120,11120,11120,11120,0
|
|
20240522,173200,377214370,11120,11120,11120,11120,0
|
|
20240522,173100,377214370,11120,11120,11120,11120,0
|
|
20240522,173000,377214370,11120,11120,11120,11120,0
|
|
20240522,172900,377214370,11120,11120,11120,11120,0
|
|
20240522,172800,377214370,11120,11120,11120,11120,0
|
|
20240522,172700,377214370,11120,11120,11120,11120,0
|
|
20240522,172600,377214370,11120,11120,11120,11120,0
|
|
20240522,172500,377214370,11120,11120,11120,11120,0
|
|
20240522,172400,377214370,11120,11120,11120,11120,0
|
|
20240522,172300,377214370,11120,11120,11120,11120,0
|
|
20240522,172200,377214370,11120,11120,11120,11120,0
|
|
20240522,172100,377214370,11120,11120,11120,11120,0
|
|
20240522,172000,377214370,11120,11120,11120,11120,0
|
|
20240522,171900,377214370,11120,11120,11120,11120,0
|
|
20240522,171800,377214370,11120,11120,11120,11120,0
|
|
20240522,171700,377214370,11120,11120,11120,11120,0
|
|
20240522,171600,377214370,11120,11120,11120,11120,57
|
|
20240522,171500,377214370,11120,11120,11120,11120,0
|
|
20240522,171400,377214370,11120,11120,11120,11120,0
|
|
20240522,171300,377214370,11120,11120,11120,11120,0
|
|
20240522,171200,377214370,11120,11120,11120,11120,0
|
|
20240522,171100,377214370,11120,11120,11120,11120,0
|
|
20240522,171000,377214370,11120,11120,11120,11120,0
|
|
20240522,170900,377214370,11120,11120,11120,11120,0
|
|
20240522,170800,377214370,11120,11120,11120,11120,0
|
|
20240522,170700,377214370,11120,11120,11120,11120,0
|
|
20240522,170600,377214370,11120,11120,11120,11120,0
|
|
20240522,170500,377214370,11120,11120,11120,11120,0
|
|
20240522,170400,377214370,11120,11120,11120,11120,0
|
|
20240522,170300,377214370,11120,11120,11120,11120,0
|
|
20240522,170200,377214370,11120,11120,11120,11120,0
|
|
20240522,170100,377214370,11120,11120,11120,11120,0
|
|
20240522,170000,377214370,11120,11120,11120,11120,0
|
|
20240522,165900,377214370,11120,11120,11120,11120,0
|
|
20240522,165800,377214370,11120,11120,11120,11120,0
|
|
20240522,165700,377214370,11120,11120,11120,11120,0
|
|
20240522,165600,377214370,11120,11120,11120,11120,0
|
|
20240522,165500,377214370,11120,11120,11120,11120,0
|
|
20240522,165400,377214370,11120,11120,11120,11120,0
|
|
20240522,165300,377214370,11120,11120,11120,11120,0
|
|
20240522,165200,377214370,11120,11120,11120,11120,0
|
|
20240522,165100,377214370,11120,11120,11120,11120,0
|
|
20240522,165000,377214370,11120,11120,11120,11120,0
|
|
20240522,164900,377214370,11120,11120,11120,11120,0
|
|
20240522,164800,377214370,11120,11120,11120,11120,0
|
|
20240522,164700,377214370,11120,11120,11120,11120,0
|
|
20240522,164600,377214370,11120,11120,11120,11120,57
|
|
20240522,164500,377214370,11120,11120,11120,11120,0
|
|
20240522,164400,377214370,11120,11120,11120,11120,0
|
|
20240522,164300,377214370,11120,11120,11120,11120,0
|
|
20240522,164200,377214370,11120,11120,11120,11120,0
|
|
20240522,164100,377214370,11120,11120,11120,11120,0
|
|
20240522,164000,377214370,11120,11120,11120,11120,0
|
|
20240522,163900,377214370,11120,11120,11120,11120,0
|
|
20240522,163800,377214370,11120,11120,11120,11120,0
|
|
20240522,163700,377214370,11120,11120,11120,11120,0
|
|
20240522,163600,377214370,11120,11120,11120,11120,0
|
|
20240522,163500,377214370,11120,11120,11120,11120,0
|
|
20240522,163400,377214370,11120,11120,11120,11120,0
|
|
20240522,163300,377214370,11120,11120,11120,11120,0
|
|
20240522,163200,377214370,11120,11120,11120,11120,0
|
|
20240522,163100,377214370,11120,11120,11120,11120,0
|
|
20240522,163000,377214370,11120,11120,11120,11120,0
|
|
20240522,162900,377214370,11120,11120,11120,11120,0
|
|
20240522,162800,377214370,11120,11120,11120,11120,0
|
|
20240522,162700,377214370,11120,11120,11120,11120,0
|
|
20240522,162600,377214370,11120,11120,11120,11120,0
|
|
20240522,162500,377214370,11120,11120,11120,11120,0
|
|
20240522,162400,377214370,11120,11120,11120,11120,0
|
|
20240522,162300,377214370,11120,11120,11120,11120,0
|
|
20240522,162200,377214370,11120,11120,11120,11120,0
|
|
20240522,162100,377214370,11120,11120,11120,11120,0
|
|
20240522,162000,377214370,11120,11120,11120,11120,0
|
|
20240522,161900,377214370,11120,11120,11120,11120,0
|
|
20240522,161800,377214370,11120,11120,11120,11120,0
|
|
20240522,161700,377214370,11120,11120,11120,11120,0
|
|
20240522,161600,377214370,11120,11120,11120,11120,57
|
|
20240522,161500,377214370,11120,11120,11120,11120,0
|
|
20240522,161400,377214370,11120,11120,11120,11120,0
|
|
20240522,161300,377214370,11120,11120,11120,11120,0
|
|
20240522,161200,377214370,11120,11120,11120,11120,0
|
|
20240522,161100,377214370,11120,11120,11120,11120,0
|
|
20240522,161000,377214370,11120,11120,11120,11120,0
|
|
20240522,160900,377214370,11120,11120,11120,11120,0
|
|
20240522,160800,377214370,11120,11120,11120,11120,0
|
|
20240522,160700,377214370,11120,11120,11120,11120,0
|
|
20240522,160600,377214370,11120,11120,11120,11120,0
|
|
20240522,160500,377214370,11120,11120,11120,11120,0
|
|
20240522,160400,377214370,11120,11120,11120,11120,0
|
|
20240522,160300,377214370,11120,11120,11120,11120,0
|
|
20240522,160200,377214370,11120,11120,11120,11120,0
|
|
20240522,160100,377214370,11120,11120,11120,11120,0
|
|
20240522,160000,377214370,11120,11120,11120,11120,0
|
|
20240522,155900,377214370,11120,11120,11120,11120,0
|
|
20240522,155800,377214370,11120,11120,11120,11120,0
|
|
20240522,155700,377214370,11120,11120,11120,11120,0
|
|
20240522,155600,377214370,11120,11120,11120,11120,0
|
|
20240522,155500,377214370,11120,11120,11120,11120,0
|
|
20240522,155400,377214370,11120,11120,11120,11120,0
|
|
20240522,155300,377214370,11120,11120,11120,11120,0
|
|
20240522,155200,377214370,11120,11120,11120,11120,0
|
|
20240522,155100,377214370,11120,11120,11120,11120,0
|
|
20240522,155000,377214370,11120,11120,11120,11120,0
|
|
20240522,154900,377214370,11120,11120,11120,11120,0
|
|
20240522,154800,377214370,11120,11120,11120,11120,0
|
|
20240522,154700,377214370,11120,11120,11120,11120,0
|
|
20240522,154600,377214370,11120,11120,11120,11120,57
|
|
20240522,154500,377214370,11120,11120,11120,11120,0
|
|
20240522,154400,377214370,11120,11120,11120,11120,0
|
|
20240522,154300,377214370,11120,11120,11120,11120,0
|
|
20240522,154200,377214370,11120,11120,11120,11120,0
|
|
20240522,154100,377214370,11120,11120,11120,11120,0
|
|
20240522,154000,377214370,11120,11120,11120,11120,0
|
|
20240522,153900,377214370,11120,11120,11120,11120,0
|
|
20240522,153800,377214370,11120,11120,11120,11120,0
|
|
20240522,153700,377214370,11120,11120,11120,11120,0
|
|
20240522,153600,377214370,11120,11120,11120,11120,0
|
|
20240522,153500,377214370,11120,11120,11120,11120,0
|
|
20240522,153400,377214370,11120,11120,11120,11120,0
|
|
20240522,153300,377214370,11120,11120,11120,11120,0
|
|
20240522,153200,377214370,11120,11120,11120,11120,0
|
|
20240522,153100,377214370,11120,11120,11120,11120,0
|
|
20240522,153000,377214370,11120,11120,11120,11120,57
|
|
20240522,152900,376580530,11100,11100,11100,11100,0
|
|
20240522,152800,376580530,11100,11100,11100,11100,0
|
|
20240522,152700,376580530,11100,11100,11100,11100,0
|
|
20240522,152600,376580530,11100,11100,11100,11100,0
|
|
20240522,152500,376580530,11100,11100,11100,11100,0
|
|
20240522,152400,376580530,11100,11100,11100,11100,0
|
|
20240522,152300,376580530,11100,11100,11100,11100,0
|
|
20240522,152200,376580530,11100,11100,11100,11100,0
|
|
20240522,152100,376580530,11100,11100,11100,11100,0
|
|
20240522,152000,376580530,11100,11100,11100,11100,0
|
|
20240522,151900,376580530,11100,11110,11120,11100,17
|
|
20240522,151800,376391540,11110,11110,11110,11110,0
|
|
20240522,151700,376391540,11110,11110,11110,11110,3
|
|
20240522,151600,376358210,11110,11110,11110,11110,3
|
|
20240522,151500,376324880,11080,11080,11080,11080,48
|
|
20240522,151400,375793040,11090,11090,11090,11090,0
|
|
20240522,151300,375793040,11090,11090,11090,11090,2
|
|
20240522,151200,375770860,11080,11080,11080,11080,1
|
|
20240522,151100,375759780,11090,11110,11110,11090,5
|
|
20240522,151000,375704310,11120,11120,11120,11120,0
|
|
20240522,150900,375704310,11120,11120,11120,11120,0
|
|
20240522,150800,375704310,11120,11120,11120,11120,0
|
|
20240522,150700,375704310,11120,11120,11120,11120,0
|
|
20240522,150600,375704310,11120,11120,11120,11120,0
|
|
20240522,150500,375704310,11120,11120,11120,11120,0
|
|
20240522,150400,375704310,11120,11110,11120,11110,18
|
|
20240522,150300,375504320,11090,11100,11100,11090,1494
|
|
20240522,150200,358922130,11120,11120,11120,11120,0
|
|
20240522,150100,358922130,11120,11120,11120,11120,0
|
|
20240522,150000,358922130,11120,11100,11120,11100,101
|
|
20240522,145900,357799030,11100,11100,11100,11100,0
|
|
20240522,145800,357799030,11100,11100,11100,11100,0
|
|
20240522,145700,357799030,11100,11100,11100,11100,0
|
|
20240522,145600,357799030,11100,11100,11100,11100,0
|
|
20240522,145500,357799030,11100,11110,11110,11100,306
|
|
20240522,145400,354399790,11130,11130,11130,11130,0
|
|
20240522,145300,354399790,11130,11130,11130,11130,0
|
|
20240522,145200,354399790,11130,11130,11130,11130,1
|
|
20240522,145100,354388660,11130,11130,11130,11130,0
|
|
20240522,145000,354388660,11130,11130,11130,11130,0
|
|
20240522,144900,354388660,11130,11130,11130,11130,0
|
|
20240522,144800,354388660,11130,11130,11130,11130,0
|
|
20240522,144700,354388660,11130,11130,11130,11130,4
|
|
20240522,144600,354344140,11130,11140,11140,11130,14
|
|
20240522,144500,354188240,11140,11140,11140,11140,0
|
|
20240522,144400,354188240,11140,11140,11140,11140,2
|
|
20240522,144300,354165960,11140,11140,11140,11140,0
|
|
20240522,144200,354165960,11140,11140,11140,11140,0
|
|
20240522,144100,354165960,11140,11140,11140,11140,0
|
|
20240522,144000,354165960,11140,11140,11140,11140,0
|
|
20240522,143900,354165960,11140,11140,11140,11140,3
|
|
20240522,143800,354132540,11140,11140,11140,11140,0
|
|
20240522,143700,354132540,11140,11140,11140,11140,0
|
|
20240522,143600,354132540,11140,11150,11150,11130,13
|
|
20240522,143500,353987630,11150,11140,11150,11130,774
|
|
20240522,143400,345365770,11130,11130,11140,11130,49
|
|
20240522,143300,344820380,11120,11120,11120,11120,0
|
|
20240522,143200,344820380,11120,11130,11130,11120,53
|
|
20240522,143100,344230990,11130,11140,11140,11130,16
|
|
20240522,143000,344052810,11140,11140,11140,11140,0
|
|
20240522,142900,344052810,11140,11140,11140,11140,0
|
|
20240522,142800,344052810,11140,11130,11140,11130,2
|
|
20240522,142700,344030540,11130,11120,11130,11120,13
|
|
20240522,142600,343885970,11130,11130,11130,11130,6
|
|
20240522,142500,343819190,11130,11130,11130,11130,0
|
|
20240522,142400,343819190,11130,11130,11130,11130,0
|
|
20240522,142300,343819190,11130,11130,11130,11130,4
|
|
20240522,142200,343774670,11140,11130,11140,11130,17
|
|
20240522,142100,343585450,11130,11130,11130,11130,0
|
|
20240522,142000,343585450,11130,11130,11130,11130,0
|
|
20240522,141900,343585450,11130,11130,11130,11130,0
|
|
20240522,141800,343585450,11130,11130,11130,11130,0
|
|
20240522,141700,343585450,11130,11130,11130,11130,0
|
|
20240522,141600,343585450,11130,11130,11130,11130,3
|
|
20240522,141500,343552060,11130,11140,11140,11130,113
|
|
20240522,141400,342294220,11140,11140,11140,11140,0
|
|
20240522,141300,342294220,11140,11140,11140,11140,4
|
|
20240522,141200,342249660,11140,11140,11140,11140,0
|
|
20240522,141100,342249660,11140,11140,11140,11140,0
|
|
20240522,141000,342249660,11140,11140,11140,11140,0
|
|
20240522,140900,342249660,11140,11140,11140,11140,0
|
|
20240522,140800,342249660,11140,11140,11140,11140,8
|
|
20240522,140700,342160540,11130,11130,11130,11130,127
|
|
20240522,140600,340747030,11140,11140,11140,11140,217
|
|
20240522,140500,338329650,11140,11140,11140,11140,91
|
|
20240522,140400,337315910,11130,11130,11130,11130,13
|
|
20240522,140300,337171220,11130,11130,11130,11130,0
|
|
20240522,140200,337171220,11130,11130,11130,11130,10
|
|
20240522,140100,337059920,11140,11140,11140,11140,620
|
|
20240522,140000,330153120,11130,11130,11130,11130,0
|
|
20240522,135900,330153120,11130,11130,11130,11130,1
|
|
20240522,135800,330141990,11130,11130,11130,11130,22
|
|
20240522,135700,329897130,11130,11130,11130,11130,1
|
|
20240522,135600,329886000,11130,11130,11130,11130,0
|
|
20240522,135500,329886000,11130,11130,11140,11130,22
|
|
20240522,135400,329641130,11130,11110,11130,11110,54
|
|
20240522,135300,329040600,11110,11110,11110,11110,1
|
|
20240522,135200,329029490,11110,11110,11110,11110,1
|
|
20240522,135100,329018380,11120,11110,11120,11110,26
|
|
20240522,135000,328729270,11110,11110,11110,11110,0
|
|
20240522,134900,328729270,11110,11110,11110,11110,1
|
|
20240522,134800,328718160,11110,11110,11110,11110,1
|
|
20240522,134700,328707050,11110,11110,11110,11110,1
|
|
20240522,134600,328695940,11110,11110,11110,11110,1
|
|
20240522,134500,328684830,11110,11110,11110,11110,1
|
|
20240522,134400,328673720,11110,11110,11110,11110,20
|
|
20240522,134300,328451520,11110,11110,11110,11110,1
|
|
20240522,134200,328440410,11110,11120,11120,11110,10
|
|
20240522,134100,328329220,11120,11120,11140,11120,37
|
|
20240522,134000,327917730,11120,11130,11140,11120,23
|
|
20240522,133900,327661680,11140,11120,11140,11120,5
|
|
20240522,133800,327606060,11120,11120,11130,11120,1041
|
|
20240522,133700,316020770,11110,11110,11110,11110,1
|
|
20240522,133600,316009660,11110,11110,11110,11110,1
|
|
20240522,133500,315998550,11110,11110,11110,11110,1
|
|
20240522,133400,315987440,11110,11110,11110,11110,1
|
|
20240522,133300,315976330,11120,11120,11120,11120,1
|
|
20240522,133200,315965210,11110,11110,11120,11110,34
|
|
20240522,133100,315587460,11120,11120,11130,11120,18
|
|
20240522,133000,315387290,11130,11110,11150,11110,21
|
|
20240522,132900,315153460,11110,11110,11110,11110,1
|
|
20240522,132800,315142350,11110,11110,11110,11110,1
|
|
20240522,132700,315131240,11110,11110,11110,11110,0
|
|
20240522,132600,315131240,11110,11130,11130,11110,19
|
|
20240522,132500,314919850,11140,11130,11140,11130,2
|
|
20240522,132400,314897580,11130,11130,11140,11130,23
|
|
20240522,132300,314641430,11130,11120,11130,11120,50
|
|
20240522,132200,314085400,11120,11120,11120,11120,1
|
|
20240522,132100,314074280,11130,11120,11130,11120,2
|
|
20240522,132000,314052030,11120,11120,11130,11120,3
|
|
20240522,131900,314018660,11120,11120,11130,11120,5
|
|
20240522,131800,313963040,11110,11110,11110,11110,1
|
|
20240522,131700,313951930,11110,11110,11110,11110,1
|
|
20240522,131600,313940820,11130,11090,11170,11090,5273
|
|
20240522,131500,255210410,11110,11100,11110,11100,702
|
|
20240522,131400,247417990,11080,11080,11080,11080,81
|
|
20240522,131300,246520510,11080,11080,11080,11080,29
|
|
20240522,131200,246199190,11060,11060,11060,11060,1
|
|
20240522,131100,246188130,11060,11080,11080,11060,6
|
|
20240522,131000,246121670,11080,11060,11080,11060,11
|
|
20240522,130900,245999810,11060,11060,11060,11060,0
|
|
20240522,130800,245999810,11060,11060,11060,11060,1
|
|
20240522,130700,245988750,11060,11060,11060,11060,6
|
|
20240522,130600,245922390,11060,11060,11060,11060,1
|
|
20240522,130500,245911330,11060,11060,11060,11060,1
|
|
20240522,130400,245900270,11060,11060,11060,11060,1
|
|
20240522,130300,245889210,11060,11060,11060,11060,0
|
|
20240522,130200,245889210,11060,11060,11060,11060,1
|
|
20240522,130100,245878150,11060,11060,11060,11060,1
|
|
20240522,130000,245867090,11060,11070,11070,11060,2
|
|
20240522,125900,245844960,11060,11060,11060,11060,1
|
|
20240522,125800,245833900,11080,11080,11080,11080,1
|
|
20240522,125700,245822820,11060,11060,11060,11060,1
|
|
20240522,125600,245811760,11060,11080,11080,11060,2
|
|
20240522,125500,245789620,11060,11080,11080,11060,1785
|
|
20240522,125400,226011840,11080,11080,11080,11080,11
|
|
20240522,125300,225889960,11080,11080,11080,11080,1
|
|
20240522,125200,225878880,11080,11080,11080,11080,0
|
|
20240522,125100,225878880,11080,11080,11080,11080,1
|
|
20240522,125000,225867800,11080,11080,11080,11080,1
|
|
20240522,124900,225856720,11080,11080,11080,11080,1
|
|
20240522,124800,225845640,11100,11080,11100,11080,2
|
|
20240522,124700,225823460,11080,11080,11080,11080,1
|
|
20240522,124600,225812380,11080,11090,11090,11080,108
|
|
20240522,124500,224615380,11090,11090,11090,11090,2
|
|
20240522,124400,224593200,11090,11090,11090,11090,1
|
|
20240522,124300,224582110,11090,11090,11090,11090,1
|
|
20240522,124200,224571020,11090,11090,11090,11090,1
|
|
20240522,124100,224559930,11090,11090,11090,11090,1
|
|
20240522,124000,224548840,11090,11090,11090,11090,100
|
|
20240522,123900,223439840,11090,11090,11090,11090,12
|
|
20240522,123800,223306760,11090,11090,11090,11090,21
|
|
20240522,123700,223073870,11090,11090,11090,11090,1
|
|
20240522,123600,223062780,11090,11090,11090,11090,7
|
|
20240522,123500,222985150,11090,11090,11090,11090,1
|
|
20240522,123400,222974060,11100,11100,11100,11100,0
|
|
20240522,123300,222974060,11100,11090,11100,11090,2
|
|
20240522,123200,222951870,11100,11090,11100,11090,2
|
|
20240522,123100,222929680,11090,11090,11090,11090,1
|
|
20240522,123000,222918590,11090,11090,11090,11090,1
|
|
20240522,122900,222907500,11100,11090,11100,11090,2
|
|
20240522,122800,222885310,11090,11090,11090,11090,0
|
|
20240522,122700,222885310,11090,11090,11090,11090,1
|
|
20240522,122600,222874220,11090,11090,11090,11090,1
|
|
20240522,122500,222863130,11090,11090,11090,11090,1
|
|
20240522,122400,222852040,11090,11090,11090,11090,1
|
|
20240522,122300,222840950,11090,11090,11090,11090,1
|
|
20240522,122200,222829860,11080,11080,11080,11080,0
|
|
20240522,122100,222829860,11080,11080,11090,11080,925
|
|
20240522,122000,212573200,11060,11080,11080,11060,1700
|
|
20240522,121900,193737220,11080,11080,11080,11080,1
|
|
20240522,121800,193726140,11080,11080,11080,11080,1
|
|
20240522,121700,193715060,11080,11080,11080,11080,0
|
|
20240522,121600,193715060,11080,11090,11090,11080,100
|
|
20240522,121500,192606070,11080,11080,11080,11080,1
|
|
20240522,121400,192594990,11080,11080,11080,11080,1
|
|
20240522,121300,192583910,11080,11080,11080,11080,1
|
|
20240522,121200,192572830,11080,11080,11080,11080,1
|
|
20240522,121100,192561750,11080,11080,11080,11080,0
|
|
20240522,121000,192561750,11080,11080,11080,11080,1
|
|
20240522,120900,192550670,11080,11080,11080,11080,1
|
|
20240522,120800,192539590,11080,11080,11080,11080,6
|
|
20240522,120700,192473110,11080,11080,11080,11080,1
|
|
20240522,120600,192462030,11080,11080,11080,11080,1
|
|
20240522,120500,192450950,11080,11080,11080,11080,0
|
|
20240522,120400,192450950,11080,11080,11080,11080,1
|
|
20240522,120300,192439870,11080,11080,11080,11080,1
|
|
20240522,120200,192428790,11080,11080,11080,11080,1
|
|
20240522,120100,192417710,11080,11080,11080,11080,1
|
|
20240522,120000,192406630,11080,11080,11080,11080,1
|
|
20240522,115900,192395550,11080,11080,11080,11080,19
|
|
20240522,115800,192185030,11080,11080,11080,11080,1
|
|
20240522,115700,192173950,11080,11090,11090,11080,2
|
|
20240522,115600,192151780,11090,11090,11090,11090,1
|
|
20240522,115500,192140690,11090,11090,11090,11090,1
|
|
20240522,115400,192129600,11080,11080,11080,11080,1
|
|
20240522,115300,192118520,11100,11100,11100,11100,37
|
|
20240522,115200,191707820,11080,11080,11080,11080,1
|
|
20240522,115100,191696740,11080,11080,11080,11080,1
|
|
20240522,115000,191685660,11080,11080,11080,11080,1
|
|
20240522,114900,191674580,11080,11080,11080,11080,1
|
|
20240522,114800,191663500,11080,11080,11080,11080,1
|
|
20240522,114700,191652420,11080,11080,11080,11080,0
|
|
20240522,114600,191652420,11080,11080,11080,11080,1
|
|
20240522,114500,191641340,11090,11090,11090,11090,1
|
|
20240522,114400,191630250,11090,11090,11090,11090,1
|
|
20240522,114300,191619160,11080,11100,11100,11080,2
|
|
20240522,114200,191596980,11080,11080,11080,11080,10
|
|
20240522,114100,191486180,11080,11080,11080,11080,2
|
|
20240522,114000,191464020,11080,11080,11080,11080,1
|
|
20240522,113900,191452940,11080,11100,11100,11080,2
|
|
20240522,113800,191430760,11080,11080,11080,11080,1
|
|
20240522,113700,191419680,11090,11090,11090,11090,1
|
|
20240522,113600,191408590,11090,11090,11090,11090,0
|
|
20240522,113500,191408590,11090,11090,11090,11090,1
|
|
20240522,113400,191397500,11100,11090,11100,11090,15
|
|
20240522,113300,191231010,11100,11100,11100,11090,41
|
|
20240522,113200,190775920,11100,11100,11100,11100,1
|
|
20240522,113100,190764820,11100,11100,11100,11100,1
|
|
20240522,113000,190753720,11110,11110,11110,11110,0
|
|
20240522,112900,190753720,11110,11110,11110,11110,1
|
|
20240522,112800,190742610,11120,11110,11130,11100,17
|
|
20240522,112700,190553610,11120,11110,11130,11110,668
|
|
20240522,112600,183128150,11110,11080,11110,11080,2
|
|
20240522,112500,183105960,11110,11080,11110,11080,2
|
|
20240522,112400,183083770,11110,11090,11110,11090,162
|
|
20240522,112300,181286450,11090,11090,11090,11090,1
|
|
20240522,112200,181275360,11090,11090,11090,11090,1
|
|
20240522,112100,181264270,11090,11090,11090,11090,2
|
|
20240522,112000,181242090,11090,11090,11090,11090,1
|
|
20240522,111900,181231000,11090,11090,11090,11090,1
|
|
20240522,111800,181219910,11080,11080,11080,11080,0
|
|
20240522,111700,181219910,11080,11110,11110,11080,156
|
|
20240522,111600,179489780,11080,11080,11080,11080,1
|
|
20240522,111500,179478700,11100,11100,11100,11100,532
|
|
20240522,111400,173573500,11100,11100,11100,11100,1
|
|
20240522,111300,173562400,11130,11080,11130,11080,2185
|
|
20240522,111200,149296750,11080,11080,11080,11080,100
|
|
20240522,111100,148188750,11080,11080,11080,11080,1
|
|
20240522,111000,148177670,11090,11080,11090,11080,49
|
|
20240522,110900,147634640,11100,11080,11100,11080,6
|
|
20240522,110800,147568060,11080,11080,11080,11080,61
|
|
20240522,110700,146892180,11100,11080,11100,11080,2
|
|
20240522,110600,146870000,11080,11080,11080,11080,0
|
|
20240522,110500,146870000,11080,11080,11080,11080,1
|
|
20240522,110400,146858920,11100,11080,11100,11080,2
|
|
20240522,110300,146836740,11090,11080,11090,11080,21
|
|
20240522,110200,146603860,11080,11080,11080,11080,1
|
|
20240522,110100,146592780,11100,11100,11100,11100,37
|
|
20240522,110000,146182080,11080,11100,11100,11080,2
|
|
20240522,105900,146159900,11080,11090,11090,11080,162
|
|
20240522,105800,144363330,11080,11080,11080,11080,1
|
|
20240522,105700,144352250,11080,11100,11110,11080,383
|
|
20240522,105600,140100520,11080,11060,11080,11060,297
|
|
20240522,105500,136809790,11060,11060,11060,11060,0
|
|
20240522,105400,136809790,11060,11060,11060,11060,1
|
|
20240522,105300,136798730,11070,11070,11070,11070,1
|
|
20240522,105200,136787660,11070,11070,11070,11070,1
|
|
20240522,105100,136776590,11070,11070,11070,11070,1
|
|
20240522,105000,136765520,11080,11070,11080,11070,101
|
|
20240522,104900,135646450,11080,11080,11080,11080,3
|
|
20240522,104800,135613210,11070,11070,11070,11070,1
|
|
20240522,104700,135602140,11070,11070,11070,11070,1
|
|
20240522,104600,135591070,11070,11070,11070,11070,1
|
|
20240522,104500,135580000,11070,11070,11070,11070,1
|
|
20240522,104400,135568930,11080,11080,11080,11080,619
|
|
20240522,104300,128710410,11100,11100,11100,11100,1
|
|
20240522,104200,128699310,11080,11080,11080,11080,1
|
|
20240522,104100,128688230,11100,11080,11100,11080,21
|
|
20240522,104000,128455150,11080,11080,11100,11080,7
|
|
20240522,103900,128377570,11080,11090,11090,11080,51
|
|
20240522,103800,127812420,11090,11090,11090,11090,1
|
|
20240522,103700,127801330,11090,11090,11090,11090,0
|
|
20240522,103600,127801330,11090,11090,11090,11090,2
|
|
20240522,103500,127779150,11090,11100,11100,11090,446
|
|
20240522,103400,122828770,11100,11100,11100,11100,1
|
|
20240522,103300,122817670,11100,11100,11100,11100,1
|
|
20240522,103200,122806570,11100,11100,11100,11100,1
|
|
20240522,103100,122795470,11120,11110,11140,11110,911
|
|
20240522,103000,112658080,11120,11090,11120,11090,880
|
|
20240522,102900,102885130,11090,11100,11100,11090,82
|
|
20240522,102800,101975640,11090,11090,11090,11090,1
|
|
20240522,102700,101964550,11100,11100,11100,11090,101
|
|
20240522,102600,100843460,11110,11090,11110,11090,2
|
|
20240522,102500,100821260,11110,11110,11120,11090,13
|
|
20240522,102400,100676840,11110,11010,11110,11010,3134
|
|
20240522,102300,65987370,11000,11000,11000,11000,1
|
|
20240522,102200,65976370,11010,10990,11010,10990,249
|
|
20240522,102100,63237290,10990,10990,10990,10990,1
|
|
20240522,102000,63226300,10990,10990,10990,10990,10
|
|
20240522,101900,63116400,10990,10990,10990,10990,1
|
|
20240522,101800,63105410,10990,10990,10990,10990,1
|
|
20240522,101700,63094420,10990,10990,10990,10990,1
|
|
20240522,101600,63083430,10990,10990,10990,10990,1
|
|
20240522,101500,63072440,11000,11000,11000,11000,301
|
|
20240522,101400,59761440,11000,11000,11000,11000,20
|
|
20240522,101300,59541440,11000,11010,11010,11000,185
|
|
20240522,101200,57504600,11010,11010,11010,11010,1
|
|
20240522,101100,57493590,11010,11010,11020,11010,13
|
|
20240522,101000,57350450,11000,11000,11010,11000,296
|
|
20240522,100900,54094320,10990,10990,10990,10990,1
|
|
20240522,100800,54083330,10990,10990,10990,10990,0
|
|
20240522,100700,54083330,10990,10990,10990,10990,1
|
|
20240522,100600,54072340,10990,11000,11000,10990,2
|
|
20240522,100500,54050350,10990,10990,10990,10990,1
|
|
20240522,100400,54039360,10990,11000,11000,10990,2
|
|
20240522,100300,54017370,11000,11000,11000,11000,394
|
|
20240522,100200,49683370,11010,11010,11010,11010,1
|
|
20240522,100100,49672360,11000,11000,11000,11000,1
|
|
20240522,100000,49661360,11000,11000,11000,11000,1
|
|
20240522,095900,49650360,11000,11000,11000,11000,47
|
|
20240522,095800,49133360,11010,11000,11010,11000,2
|
|
20240522,095700,49111350,11000,11000,11000,11000,1
|
|
20240522,095600,49100350,11010,11010,11010,11010,569
|
|
20240522,095500,42835660,11000,11010,11010,11000,3
|
|
20240522,095400,42802640,11000,11000,11000,11000,21
|
|
20240522,095300,42571640,11000,11000,11000,11000,8
|
|
20240522,095200,42483640,11000,11000,11000,11000,1
|
|
20240522,095100,42472640,11000,11000,11000,11000,1
|
|
20240522,095000,42461640,11000,11000,11000,11000,0
|
|
20240522,094900,42461640,11000,11000,11000,11000,1
|
|
20240522,094800,42450640,11000,11000,11000,11000,1
|
|
20240522,094700,42439640,11010,11010,11010,11010,1
|
|
20240522,094600,42428630,11000,11000,11000,11000,1
|
|
20240522,094500,42417630,11010,11010,11010,11010,0
|
|
20240522,094400,42417630,11010,11010,11010,11010,0
|
|
20240522,094300,42417630,11010,11010,11010,11010,0
|
|
20240522,094200,42417630,11010,11010,11010,11010,1
|
|
20240522,094100,42406620,11010,11000,11010,11000,2
|
|
20240522,094000,42384610,11010,11010,11010,11010,95
|
|
20240522,093900,41338660,11020,11020,11020,11020,0
|
|
20240522,093800,41338660,11020,11020,11020,11020,0
|
|
20240522,093700,41338660,11020,11020,11020,11000,55
|
|
20240522,093600,40732660,11040,11040,11040,11040,3
|
|
20240522,093500,40699540,10960,10950,11050,10950,3137
|
|
20240522,093400,6093210,10950,10940,10950,10940,16
|
|
20240522,093300,5918150,10940,10940,10940,10940,0
|
|
20240522,093200,5918150,10940,10940,10940,10940,9
|
|
20240522,093100,5819690,10940,10940,10940,10940,1
|
|
20240522,093000,5808750,10940,10940,10940,10940,1
|
|
20240522,092900,5797810,10930,10930,10930,10930,1
|
|
20240522,092800,5786880,10940,10940,10940,10940,0
|
|
20240522,092700,5786880,10940,10940,10940,10940,0
|
|
20240522,092600,5786880,10940,10940,10940,10940,1
|
|
20240522,092500,5775940,10920,10920,10920,10920,7
|
|
20240522,092400,5699500,10900,10900,10900,10900,0
|
|
20240522,092300,5699500,10900,10900,10900,10900,76
|
|
20240522,092200,4871100,10900,10900,10900,10900,0
|
|
20240522,092100,4871100,10900,10900,10900,10900,0
|
|
20240522,092000,4871100,10900,10900,10900,10900,0
|
|
20240522,091900,4871100,10900,10900,10900,10900,0
|
|
20240522,091800,4871100,10900,10900,10900,10900,0
|
|
20240522,091700,4871100,10900,10900,10900,10900,16
|
|
20240522,091600,4696700,10910,10910,10910,10910,0
|
|
20240522,091500,4696700,10910,10910,10910,10910,0
|
|
20240522,091400,4696700,10910,10910,10910,10910,0
|
|
20240522,091300,4696700,10910,10910,10910,10910,21
|
|
20240522,091200,4467590,10920,10920,10920,10920,11
|
|
20240522,091100,4347470,10910,10910,10910,10910,0
|
|
20240522,091000,4347470,10910,10910,10910,10910,11
|
|
20240522,090900,4227460,10920,10920,10920,10920,17
|
|
20240522,090800,4041820,10900,10900,10900,10900,0
|
|
20240522,090700,4041820,10900,10900,10900,10900,0
|
|
20240522,090600,4041820,10900,10900,10900,10900,5
|
|
20240522,090500,3987320,10900,10900,10900,10900,5
|
|
20240522,090400,3932820,10920,10920,10920,10920,20
|
|
20240522,090300,3714420,10920,10920,10920,10920,30
|
|
20240522,090200,3386820,10920,10890,10920,10890,11
|
|
20240522,090100,3267000,10890,10890,10890,10890,0
|
|
20240522,090000,3267000,10890,10890,10890,10890,300
|