633 lines
33 KiB
CSV
633 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,193000,2165642160,14290,14290,14290,14290,6892
|
|
20240513,192900,2165642160,14290,14290,14290,14290,0
|
|
20240513,192800,2165642160,14290,14290,14290,14290,0
|
|
20240513,192700,2165642160,14290,14290,14290,14290,0
|
|
20240513,192600,2165642160,14290,14290,14290,14290,0
|
|
20240513,192500,2165642160,14290,14290,14290,14290,0
|
|
20240513,192400,2165642160,14290,14290,14290,14290,0
|
|
20240513,192300,2165642160,14290,14290,14290,14290,0
|
|
20240513,192200,2165642160,14290,14290,14290,14290,0
|
|
20240513,192100,2165642160,14290,14290,14290,14290,0
|
|
20240513,192000,2165642160,14290,14290,14290,14290,0
|
|
20240513,191900,2165642160,14290,14290,14290,14290,0
|
|
20240513,191800,2165642160,14290,14290,14290,14290,0
|
|
20240513,191700,2165642160,14290,14290,14290,14290,0
|
|
20240513,191600,2165642160,14290,14290,14290,14290,0
|
|
20240513,191500,2165642160,14290,14290,14290,14290,0
|
|
20240513,191400,2165642160,14290,14290,14290,14290,0
|
|
20240513,191300,2165642160,14290,14290,14290,14290,0
|
|
20240513,191200,2165642160,14290,14290,14290,14290,0
|
|
20240513,191100,2165642160,14290,14290,14290,14290,0
|
|
20240513,191000,2165642160,14290,14290,14290,14290,0
|
|
20240513,190900,2165642160,14290,14290,14290,14290,0
|
|
20240513,190800,2165642160,14290,14290,14290,14290,0
|
|
20240513,190700,2165642160,14290,14290,14290,14290,0
|
|
20240513,190600,2165642160,14290,14290,14290,14290,0
|
|
20240513,190500,2165642160,14290,14290,14290,14290,0
|
|
20240513,190400,2165642160,14290,14290,14290,14290,0
|
|
20240513,190300,2165642160,14290,14290,14290,14290,0
|
|
20240513,190200,2165642160,14290,14290,14290,14290,0
|
|
20240513,190100,2165642160,14290,14290,14290,14290,0
|
|
20240513,190000,2165642160,14290,14290,14290,14290,6892
|
|
20240513,185900,2165642160,14290,14290,14290,14290,0
|
|
20240513,185800,2165642160,14290,14290,14290,14290,0
|
|
20240513,185700,2165642160,14290,14290,14290,14290,0
|
|
20240513,185600,2165642160,14290,14290,14290,14290,0
|
|
20240513,185500,2165642160,14290,14290,14290,14290,0
|
|
20240513,185400,2165642160,14290,14290,14290,14290,0
|
|
20240513,185300,2165642160,14290,14290,14290,14290,0
|
|
20240513,185200,2165642160,14290,14290,14290,14290,0
|
|
20240513,185100,2165642160,14290,14290,14290,14290,0
|
|
20240513,185000,2165642160,14290,14290,14290,14290,0
|
|
20240513,184900,2165642160,14290,14290,14290,14290,0
|
|
20240513,184800,2165642160,14290,14290,14290,14290,0
|
|
20240513,184700,2165642160,14290,14290,14290,14290,0
|
|
20240513,184600,2165642160,14290,14290,14290,14290,0
|
|
20240513,184500,2165642160,14290,14290,14290,14290,0
|
|
20240513,184400,2165642160,14290,14290,14290,14290,0
|
|
20240513,184300,2165642160,14290,14290,14290,14290,0
|
|
20240513,184200,2165642160,14290,14290,14290,14290,0
|
|
20240513,184100,2165642160,14290,14290,14290,14290,0
|
|
20240513,184000,2165642160,14290,14290,14290,14290,0
|
|
20240513,183900,2165642160,14290,14290,14290,14290,0
|
|
20240513,183800,2165642160,14290,14290,14290,14290,0
|
|
20240513,183700,2165642160,14290,14290,14290,14290,0
|
|
20240513,183600,2165642160,14290,14290,14290,14290,0
|
|
20240513,183500,2165642160,14290,14290,14290,14290,0
|
|
20240513,183400,2165642160,14290,14290,14290,14290,0
|
|
20240513,183300,2165642160,14290,14290,14290,14290,0
|
|
20240513,183200,2165642160,14290,14290,14290,14290,0
|
|
20240513,183100,2165642160,14290,14290,14290,14290,0
|
|
20240513,183000,2165642160,14290,14290,14290,14290,6892
|
|
20240513,182900,2165642160,14290,14290,14290,14290,0
|
|
20240513,182800,2165642160,14290,14290,14290,14290,0
|
|
20240513,182700,2165642160,14290,14290,14290,14290,0
|
|
20240513,182600,2165642160,14290,14290,14290,14290,0
|
|
20240513,182500,2165642160,14290,14290,14290,14290,0
|
|
20240513,182400,2165642160,14290,14290,14290,14290,0
|
|
20240513,182300,2165642160,14290,14290,14290,14290,0
|
|
20240513,182200,2165642160,14290,14290,14290,14290,0
|
|
20240513,182100,2165642160,14290,14290,14290,14290,0
|
|
20240513,182000,2165642160,14290,14290,14290,14290,0
|
|
20240513,181900,2165642160,14290,14290,14290,14290,0
|
|
20240513,181800,2165642160,14290,14290,14290,14290,0
|
|
20240513,181700,2165642160,14290,14290,14290,14290,0
|
|
20240513,181600,2165642160,14290,14290,14290,14290,0
|
|
20240513,181500,2165642160,14290,14290,14290,14290,0
|
|
20240513,181400,2165642160,14290,14290,14290,14290,0
|
|
20240513,181300,2165642160,14290,14290,14290,14290,0
|
|
20240513,181200,2165642160,14290,14290,14290,14290,0
|
|
20240513,181100,2165642160,14290,14290,14290,14290,0
|
|
20240513,181000,2165642160,14290,14290,14290,14290,0
|
|
20240513,180900,2165642160,14290,14290,14290,14290,0
|
|
20240513,180800,2165642160,14290,14290,14290,14290,0
|
|
20240513,180700,2165642160,14290,14290,14290,14290,0
|
|
20240513,180600,2165642160,14290,14290,14290,14290,0
|
|
20240513,180500,2165642160,14290,14290,14290,14290,0
|
|
20240513,180400,2165642160,14290,14290,14290,14290,0
|
|
20240513,180300,2165642160,14290,14290,14290,14290,0
|
|
20240513,180200,2165642160,14290,14290,14290,14290,0
|
|
20240513,180100,2165642160,14290,14290,14290,14290,0
|
|
20240513,180000,2165642160,14290,14290,14290,14290,6892
|
|
20240513,175900,2165642160,14290,14290,14290,14290,0
|
|
20240513,175800,2165642160,14290,14290,14290,14290,0
|
|
20240513,175700,2165642160,14290,14290,14290,14290,0
|
|
20240513,175600,2165642160,14290,14290,14290,14290,0
|
|
20240513,175500,2165642160,14290,14290,14290,14290,0
|
|
20240513,175400,2165642160,14290,14290,14290,14290,0
|
|
20240513,175300,2165642160,14290,14290,14290,14290,0
|
|
20240513,175200,2165642160,14290,14290,14290,14290,0
|
|
20240513,175100,2165642160,14290,14290,14290,14290,0
|
|
20240513,175000,2165642160,14290,14290,14290,14290,0
|
|
20240513,174900,2165642160,14290,14290,14290,14290,0
|
|
20240513,174800,2165642160,14290,14290,14290,14290,0
|
|
20240513,174700,2165642160,14290,14290,14290,14290,0
|
|
20240513,174600,2165642160,14290,14290,14290,14290,0
|
|
20240513,174500,2165642160,14290,14290,14290,14290,0
|
|
20240513,174400,2165642160,14290,14290,14290,14290,0
|
|
20240513,174300,2165642160,14290,14290,14290,14290,0
|
|
20240513,174200,2165642160,14290,14290,14290,14290,0
|
|
20240513,174100,2165642160,14290,14290,14290,14290,0
|
|
20240513,174000,2165642160,14290,14290,14290,14290,0
|
|
20240513,173900,2165642160,14290,14290,14290,14290,0
|
|
20240513,173800,2165642160,14290,14290,14290,14290,0
|
|
20240513,173700,2165642160,14290,14290,14290,14290,0
|
|
20240513,173600,2165642160,14290,14290,14290,14290,0
|
|
20240513,173500,2165642160,14290,14290,14290,14290,0
|
|
20240513,173400,2165642160,14290,14290,14290,14290,0
|
|
20240513,173300,2165642160,14290,14290,14290,14290,0
|
|
20240513,173200,2165642160,14290,14290,14290,14290,0
|
|
20240513,173100,2165642160,14290,14290,14290,14290,0
|
|
20240513,173000,2165642160,14290,14290,14290,14290,6892
|
|
20240513,172900,2165642160,14290,14290,14290,14290,0
|
|
20240513,172800,2165642160,14290,14290,14290,14290,0
|
|
20240513,172700,2165642160,14290,14290,14290,14290,0
|
|
20240513,172600,2165642160,14290,14290,14290,14290,0
|
|
20240513,172500,2165642160,14290,14290,14290,14290,0
|
|
20240513,172400,2165642160,14290,14290,14290,14290,0
|
|
20240513,172300,2165642160,14290,14290,14290,14290,0
|
|
20240513,172200,2165642160,14290,14290,14290,14290,0
|
|
20240513,172100,2165642160,14290,14290,14290,14290,0
|
|
20240513,172000,2165642160,14290,14290,14290,14290,0
|
|
20240513,171900,2165642160,14290,14290,14290,14290,0
|
|
20240513,171800,2165642160,14290,14290,14290,14290,0
|
|
20240513,171700,2165642160,14290,14290,14290,14290,0
|
|
20240513,171600,2165642160,14290,14290,14290,14290,0
|
|
20240513,171500,2165642160,14290,14290,14290,14290,0
|
|
20240513,171400,2165642160,14290,14290,14290,14290,0
|
|
20240513,171300,2165642160,14290,14290,14290,14290,0
|
|
20240513,171200,2165642160,14290,14290,14290,14290,0
|
|
20240513,171100,2165642160,14290,14290,14290,14290,0
|
|
20240513,171000,2165642160,14290,14290,14290,14290,0
|
|
20240513,170900,2165642160,14290,14290,14290,14290,0
|
|
20240513,170800,2165642160,14290,14290,14290,14290,0
|
|
20240513,170700,2165642160,14290,14290,14290,14290,0
|
|
20240513,170600,2165642160,14290,14290,14290,14290,0
|
|
20240513,170500,2165642160,14290,14290,14290,14290,0
|
|
20240513,170400,2165642160,14290,14290,14290,14290,0
|
|
20240513,170300,2165642160,14290,14290,14290,14290,0
|
|
20240513,170200,2165642160,14290,14290,14290,14290,0
|
|
20240513,170100,2165642160,14290,14290,14290,14290,0
|
|
20240513,170000,2165642160,14290,14290,14290,14290,6892
|
|
20240513,165900,2165642160,14290,14290,14290,14290,0
|
|
20240513,165800,2165642160,14290,14290,14290,14290,0
|
|
20240513,165700,2165642160,14290,14290,14290,14290,0
|
|
20240513,165600,2165642160,14290,14290,14290,14290,0
|
|
20240513,165500,2165642160,14290,14290,14290,14290,0
|
|
20240513,165400,2165642160,14290,14290,14290,14290,0
|
|
20240513,165300,2165642160,14290,14290,14290,14290,0
|
|
20240513,165200,2165642160,14290,14290,14290,14290,0
|
|
20240513,165100,2165642160,14290,14290,14290,14290,0
|
|
20240513,165000,2165642160,14290,14290,14290,14290,0
|
|
20240513,164900,2165642160,14290,14290,14290,14290,0
|
|
20240513,164800,2165642160,14290,14290,14290,14290,0
|
|
20240513,164700,2165642160,14290,14290,14290,14290,0
|
|
20240513,164600,2165642160,14290,14290,14290,14290,0
|
|
20240513,164500,2165642160,14290,14290,14290,14290,0
|
|
20240513,164400,2165642160,14290,14290,14290,14290,0
|
|
20240513,164300,2165642160,14290,14290,14290,14290,0
|
|
20240513,164200,2165642160,14290,14290,14290,14290,0
|
|
20240513,164100,2165642160,14290,14290,14290,14290,0
|
|
20240513,164000,2165642160,14290,14290,14290,14290,0
|
|
20240513,163900,2165642160,14290,14290,14290,14290,0
|
|
20240513,163800,2165642160,14290,14290,14290,14290,0
|
|
20240513,163700,2165642160,14290,14290,14290,14290,0
|
|
20240513,163600,2165642160,14290,14290,14290,14290,0
|
|
20240513,163500,2165642160,14290,14290,14290,14290,0
|
|
20240513,163400,2165642160,14290,14290,14290,14290,0
|
|
20240513,163300,2165642160,14290,14290,14290,14290,0
|
|
20240513,163200,2165642160,14290,14290,14290,14290,0
|
|
20240513,163100,2165642160,14290,14290,14290,14290,0
|
|
20240513,163000,2165642160,14290,14290,14290,14290,6892
|
|
20240513,162900,2165642160,14290,14290,14290,14290,0
|
|
20240513,162800,2165642160,14290,14290,14290,14290,0
|
|
20240513,162700,2165642160,14290,14290,14290,14290,0
|
|
20240513,162600,2165642160,14290,14290,14290,14290,0
|
|
20240513,162500,2165642160,14290,14290,14290,14290,0
|
|
20240513,162400,2165642160,14290,14290,14290,14290,0
|
|
20240513,162300,2165642160,14290,14290,14290,14290,0
|
|
20240513,162200,2165642160,14290,14290,14290,14290,0
|
|
20240513,162100,2165642160,14290,14290,14290,14290,0
|
|
20240513,162000,2165642160,14290,14290,14290,14290,0
|
|
20240513,161900,2165642160,14290,14290,14290,14290,0
|
|
20240513,161800,2165642160,14290,14290,14290,14290,0
|
|
20240513,161700,2165642160,14290,14290,14290,14290,0
|
|
20240513,161600,2165642160,14290,14290,14290,14290,0
|
|
20240513,161500,2165642160,14290,14290,14290,14290,0
|
|
20240513,161400,2165642160,14290,14290,14290,14290,0
|
|
20240513,161300,2165642160,14290,14290,14290,14290,0
|
|
20240513,161200,2165642160,14290,14290,14290,14290,0
|
|
20240513,161100,2165642160,14290,14290,14290,14290,0
|
|
20240513,161000,2165642160,14290,14290,14290,14290,0
|
|
20240513,160900,2165642160,14290,14290,14290,14290,0
|
|
20240513,160800,2165642160,14290,14290,14290,14290,0
|
|
20240513,160700,2165642160,14290,14290,14290,14290,0
|
|
20240513,160600,2165642160,14290,14290,14290,14290,0
|
|
20240513,160500,2165642160,14290,14290,14290,14290,0
|
|
20240513,160400,2165642160,14290,14290,14290,14290,0
|
|
20240513,160300,2165642160,14290,14290,14290,14290,0
|
|
20240513,160200,2165642160,14290,14290,14290,14290,0
|
|
20240513,160100,2165642160,14290,14290,14290,14290,0
|
|
20240513,160000,2165642160,14290,14290,14290,14290,6892
|
|
20240513,155900,2165642160,14290,14290,14290,14290,0
|
|
20240513,155800,2165642160,14290,14290,14290,14290,0
|
|
20240513,155700,2165642160,14290,14290,14290,14290,0
|
|
20240513,155600,2165642160,14290,14290,14290,14290,0
|
|
20240513,155500,2165642160,14290,14290,14290,14290,0
|
|
20240513,155400,2165642160,14290,14290,14290,14290,0
|
|
20240513,155300,2165642160,14290,14290,14290,14290,0
|
|
20240513,155200,2165642160,14290,14290,14290,14290,0
|
|
20240513,155100,2165642160,14290,14290,14290,14290,0
|
|
20240513,155000,2165642160,14290,14290,14290,14290,0
|
|
20240513,154900,2165642160,14290,14290,14290,14290,0
|
|
20240513,154800,2165642160,14290,14290,14290,14290,0
|
|
20240513,154700,2165642160,14290,14290,14290,14290,0
|
|
20240513,154600,2165642160,14290,14290,14290,14290,0
|
|
20240513,154500,2165642160,14290,14290,14290,14290,0
|
|
20240513,154400,2165642160,14290,14290,14290,14290,0
|
|
20240513,154300,2165642160,14290,14290,14290,14290,0
|
|
20240513,154200,2165642160,14290,14290,14290,14290,0
|
|
20240513,154100,2165642160,14290,14290,14290,14290,0
|
|
20240513,154000,2165642160,14290,14290,14290,14290,0
|
|
20240513,153900,2165642160,14290,14290,14290,14290,0
|
|
20240513,153800,2165642160,14290,14290,14290,14290,0
|
|
20240513,153700,2165642160,14290,14290,14290,14290,0
|
|
20240513,153600,2165642160,14290,14290,14290,14290,0
|
|
20240513,153500,2165642160,14290,14290,14290,14290,0
|
|
20240513,153400,2165642160,14290,14290,14290,14290,0
|
|
20240513,153300,2165642160,14290,14290,14290,14290,0
|
|
20240513,153200,2165642160,14290,14290,14290,14290,0
|
|
20240513,153100,2165642160,14290,14290,14290,14290,0
|
|
20240513,153000,2165642160,14290,14290,14290,14290,13784
|
|
20240513,152900,2067155480,14170,14170,14170,14170,0
|
|
20240513,152800,2067155480,14170,14170,14170,14170,0
|
|
20240513,152700,2067155480,14170,14170,14170,14170,0
|
|
20240513,152600,2067155480,14170,14170,14170,14170,0
|
|
20240513,152500,2067155480,14170,14170,14170,14170,0
|
|
20240513,152400,2067155480,14170,14170,14170,14170,0
|
|
20240513,152300,2067155480,14170,14170,14170,14170,0
|
|
20240513,152200,2067155480,14170,14170,14170,14170,0
|
|
20240513,152100,2067155480,14170,14170,14170,14170,0
|
|
20240513,152000,2067155480,14170,14170,14170,14170,0
|
|
20240513,151900,2067155480,14170,14180,14180,14150,190
|
|
20240513,151800,2064462970,14180,14180,14180,14180,24
|
|
20240513,151700,2064122650,14170,14160,14170,14150,229
|
|
20240513,151600,2060879470,14170,14170,14170,14170,1
|
|
20240513,151500,2060865300,14160,14130,14170,14130,1029
|
|
20240513,151400,2046301630,14130,14120,14130,14100,2119
|
|
20240513,151300,2016383430,14120,14100,14120,14100,1023
|
|
20240513,151200,2001959090,14120,14120,14120,14100,107
|
|
20240513,151100,2000450250,14120,14120,14120,14120,2
|
|
20240513,151000,2000422010,14100,14100,14130,14100,302
|
|
20240513,150900,1996163770,14100,14130,14130,14100,1035
|
|
20240513,150800,1981560910,14130,14120,14130,14090,1044
|
|
20240513,150700,1966820700,14120,14130,14140,14120,556
|
|
20240513,150600,1958967340,14120,14120,14140,14120,465
|
|
20240513,150500,1952398840,14120,14110,14120,14110,77
|
|
20240513,150400,1951311610,14110,14120,14120,14110,21
|
|
20240513,150300,1951015180,14120,14120,14120,14120,16
|
|
20240513,150200,1950789260,14120,14120,14120,14070,147
|
|
20240513,150100,1948719500,14070,14140,14140,14070,1628
|
|
20240513,150000,1925785980,14140,14140,14140,14120,95
|
|
20240513,145900,1924443280,14140,14160,14160,14120,328
|
|
20240513,145800,1919809920,14160,14170,14180,14150,533
|
|
20240513,145700,1912265210,14170,14170,14170,14170,47
|
|
20240513,145600,1911599220,14170,14170,14170,14170,10
|
|
20240513,145500,1911457520,14170,14170,14170,14170,201
|
|
20240513,145400,1908609350,14180,14170,14180,14170,190
|
|
20240513,145300,1905917040,14170,14170,14170,14170,0
|
|
20240513,145200,1905917040,14170,14170,14170,14170,0
|
|
20240513,145100,1905917040,14170,14150,14170,14150,104
|
|
20240513,145000,1904445260,14140,14140,14150,14140,108
|
|
20240513,144900,1902918130,14140,14140,14140,14140,22
|
|
20240513,144800,1902607050,14140,14140,14140,14140,70
|
|
20240513,144700,1901617250,14130,14120,14130,14120,196
|
|
20240513,144600,1898847910,14110,14130,14130,14110,19
|
|
20240513,144500,1898579460,14110,14120,14120,14110,100
|
|
20240513,144400,1897168450,14110,14120,14120,14110,58
|
|
20240513,144300,1896349530,14120,14100,14120,14100,671
|
|
20240513,144200,1886888410,14120,14120,14120,14120,0
|
|
20240513,144100,1886888410,14120,14120,14120,14120,74
|
|
20240513,144000,1885843530,14120,14120,14120,14120,0
|
|
20240513,143900,1885843530,14120,14110,14120,14080,267
|
|
20240513,143800,1882078730,14120,14120,14120,14120,0
|
|
20240513,143700,1882078730,14120,14120,14120,14120,0
|
|
20240513,143600,1882078730,14120,14120,14120,14110,80
|
|
20240513,143500,1880949430,14110,14120,14120,14110,16
|
|
20240513,143400,1880723660,14120,14110,14120,14110,23
|
|
20240513,143300,1880399120,14120,14120,14120,14120,0
|
|
20240513,143200,1880399120,14120,14150,14150,14120,66
|
|
20240513,143100,1879467170,14140,14140,14140,14140,5
|
|
20240513,143000,1879396470,14150,14150,14150,14150,1
|
|
20240513,142900,1879382320,14150,14150,14150,14150,0
|
|
20240513,142800,1879382320,14150,14150,14150,14150,0
|
|
20240513,142700,1879382320,14150,14150,14150,14150,1
|
|
20240513,142600,1879368170,14150,14150,14150,14150,0
|
|
20240513,142500,1879368170,14150,14150,14150,14150,2
|
|
20240513,142400,1879339870,14160,14160,14160,14160,1
|
|
20240513,142300,1879325710,14160,14170,14170,14160,13
|
|
20240513,142200,1879141620,14170,14170,14170,14170,193
|
|
20240513,142100,1876406810,14170,14170,14170,14170,0
|
|
20240513,142000,1876406810,14170,14170,14170,14170,0
|
|
20240513,141900,1876406810,14170,14130,14170,14130,1559
|
|
20240513,141800,1854361400,14120,14120,14120,14120,98
|
|
20240513,141700,1852977640,14130,14130,14130,14130,0
|
|
20240513,141600,1852977640,14130,14130,14130,14130,0
|
|
20240513,141500,1852977640,14130,14130,14130,14130,15
|
|
20240513,141400,1852765690,14130,14130,14130,14130,1
|
|
20240513,141300,1852751560,14100,14090,14100,14080,468
|
|
20240513,141200,1846158210,14100,14100,14100,14100,5
|
|
20240513,141100,1846087710,14100,14100,14100,14100,2
|
|
20240513,141000,1846059510,14100,14100,14100,14100,0
|
|
20240513,140900,1846059510,14100,14100,14100,14100,142
|
|
20240513,140800,1844057310,14110,14090,14110,14090,34
|
|
20240513,140700,1843578230,14090,14100,14110,14090,110
|
|
20240513,140600,1842027550,14100,14100,14100,14100,86
|
|
20240513,140500,1840814950,14100,14110,14110,14100,185
|
|
20240513,140400,1838205300,14120,14130,14130,14120,187
|
|
20240513,140300,1835563230,14140,14140,14140,14140,2
|
|
20240513,140200,1835534950,14130,14150,14150,14130,100
|
|
20240513,140100,1834120560,14170,14170,14170,14170,0
|
|
20240513,140000,1834120560,14170,14170,14170,14170,74
|
|
20240513,135900,1833071980,14170,14160,14170,14160,105
|
|
20240513,135800,1831584160,14170,14130,14180,14130,1130
|
|
20240513,135700,1815582880,14130,14130,14130,14130,0
|
|
20240513,135600,1815582880,14130,14130,14130,14130,75
|
|
20240513,135500,1814523130,14130,14130,14130,14130,3
|
|
20240513,135400,1814480740,14130,14130,14130,14130,2
|
|
20240513,135300,1814452480,14130,14130,14130,14130,212
|
|
20240513,135200,1811456920,14130,14120,14130,14090,460
|
|
20240513,135100,1804960520,14100,14100,14100,14100,67
|
|
20240513,135000,1804015820,14120,14100,14120,14100,11
|
|
20240513,134900,1803860700,14100,14100,14100,14100,20
|
|
20240513,134800,1803578700,14100,14090,14120,14080,1188
|
|
20240513,134700,1786846540,14090,14140,14140,14090,1078
|
|
20240513,134600,1771639270,14110,14110,14110,14110,0
|
|
20240513,134500,1771639270,14110,14110,14120,14100,2173
|
|
20240513,134400,1740988230,14140,14140,14140,14140,1
|
|
20240513,134300,1740974090,14110,14110,14110,14110,318
|
|
20240513,134200,1736487110,14110,14110,14110,14100,576
|
|
20240513,134100,1728362720,14110,14130,14130,14110,300
|
|
20240513,134000,1724129350,14150,14150,14150,14150,1
|
|
20240513,133900,1724115200,14120,14120,14120,14120,15
|
|
20240513,133800,1723903400,14120,14150,14150,14120,55
|
|
20240513,133700,1723125240,14150,14130,14150,14120,1042
|
|
20240513,133600,1708394990,14120,14120,14120,14120,0
|
|
20240513,133500,1708394990,14120,14120,14130,14120,4
|
|
20240513,133400,1708338490,14140,14140,14140,14140,0
|
|
20240513,133300,1708338490,14140,14100,14140,14100,8
|
|
20240513,133200,1708225580,14140,14130,14140,14100,503
|
|
20240513,133100,1701128480,14140,14140,14140,14140,71
|
|
20240513,133000,1700124540,14140,14130,14140,14130,2
|
|
20240513,132900,1700096270,14140,14120,14140,14100,524
|
|
20240513,132800,1692702500,14140,14140,14140,14140,42
|
|
20240513,132700,1692108620,14140,14120,14140,14120,2
|
|
20240513,132600,1692080360,14140,14120,14140,14120,190
|
|
20240513,132500,1689396060,14120,14120,14120,14120,13
|
|
20240513,132400,1689212500,14110,14110,14110,14100,228
|
|
20240513,132300,1685995520,14110,14100,14110,14100,248
|
|
20240513,132200,1682497510,14110,14110,14110,14110,151
|
|
20240513,132100,1680366900,14110,14120,14120,14110,352
|
|
20240513,132000,1675399790,14130,14130,14130,14130,3
|
|
20240513,131900,1675357400,14110,14110,14110,14110,0
|
|
20240513,131800,1675357400,14110,14110,14110,14110,15
|
|
20240513,131700,1675145750,14110,14110,14110,14110,2
|
|
20240513,131600,1675117530,14130,14110,14130,14110,11
|
|
20240513,131500,1674962300,14100,14100,14100,14100,1
|
|
20240513,131400,1674948200,14130,14130,14130,14130,11
|
|
20240513,131300,1674792770,14130,14130,14130,14130,6
|
|
20240513,131200,1674707990,14110,14110,14110,14110,144
|
|
20240513,131100,1672676150,14110,14100,14110,14100,180
|
|
20240513,131000,1670136850,14100,14100,14110,14100,15
|
|
20240513,130900,1669925320,14100,14140,14140,14100,2869
|
|
20240513,130800,1629414920,14150,14150,14150,14150,38
|
|
20240513,130700,1628877220,14170,14150,14170,14140,73
|
|
20240513,130600,1627844360,14140,14150,14150,14140,170
|
|
20240513,130500,1625440320,14170,14170,14170,14170,0
|
|
20240513,130400,1625440320,14170,14170,14170,14170,50
|
|
20240513,130300,1624731820,14150,14140,14150,14140,45
|
|
20240513,130200,1624095090,14150,14150,14150,14150,0
|
|
20240513,130100,1624095090,14150,14140,14170,14140,69
|
|
20240513,130000,1623118730,14170,14110,14170,14110,25
|
|
20240513,125900,1622765830,14170,14110,14180,14110,110
|
|
20240513,125800,1621213450,14180,14120,14180,14120,1476
|
|
20240513,125700,1600340970,14140,14120,14140,14120,109
|
|
20240513,125600,1598801770,14140,14140,14140,14140,10
|
|
20240513,125500,1598660370,14140,14120,14140,14120,2
|
|
20240513,125400,1598632110,14140,14140,14140,14140,0
|
|
20240513,125300,1598632110,14140,14140,14140,14140,3
|
|
20240513,125200,1598589690,14140,14140,14140,14140,0
|
|
20240513,125100,1598589690,14140,14140,14140,14140,6
|
|
20240513,125000,1598504850,14140,14120,14140,14120,39
|
|
20240513,124900,1597953850,14140,14140,14140,14140,36
|
|
20240513,124800,1597444810,14120,14130,14140,14120,251
|
|
20240513,124700,1593900260,14130,14140,14140,14130,101
|
|
20240513,124600,1592473120,14130,14140,14140,14130,3
|
|
20240513,124500,1592430720,14130,14130,14130,14130,1
|
|
20240513,124400,1592416590,14140,14120,14140,14120,21
|
|
20240513,124300,1592120050,14140,14140,14140,14140,0
|
|
20240513,124200,1592120050,14140,14130,14140,14120,932
|
|
20240513,124100,1578953860,14140,14140,14140,14140,449
|
|
20240513,124000,1572605000,14160,14160,14160,14160,11
|
|
20240513,123900,1572449240,14160,14160,14160,14160,5
|
|
20240513,123800,1572378440,14170,14170,14170,14160,586
|
|
20240513,123700,1564074830,14160,14160,14160,14160,50
|
|
20240513,123600,1563366830,14140,14140,14140,14140,122
|
|
20240513,123500,1561641750,14140,14140,14140,14140,0
|
|
20240513,123400,1561641750,14140,14140,14140,14140,8
|
|
20240513,123300,1561528630,14140,14140,14140,14140,0
|
|
20240513,123200,1561528630,14140,14140,14140,14140,2
|
|
20240513,123100,1561500350,14130,14140,14140,14130,688
|
|
20240513,123000,1551772230,14140,14160,14170,14140,571
|
|
20240513,122900,1543693520,14170,14170,14170,14170,0
|
|
20240513,122800,1543693520,14170,14170,14170,14170,53
|
|
20240513,122700,1542942510,14170,14160,14170,14160,46
|
|
20240513,122600,1542290800,14160,14140,14160,14140,676
|
|
20240513,122500,1532719130,14150,14150,14150,14150,0
|
|
20240513,122400,1532719130,14150,14150,14150,14150,0
|
|
20240513,122300,1532719130,14150,14150,14150,14150,1
|
|
20240513,122200,1532704980,14150,14150,14150,14150,71
|
|
20240513,122100,1531700330,14160,14160,14160,14160,1
|
|
20240513,122000,1531686170,14150,14150,14150,14150,105
|
|
20240513,121900,1530200420,14160,14160,14160,14160,0
|
|
20240513,121800,1530200420,14160,14150,14160,14150,85
|
|
20240513,121700,1528997660,14160,14150,14160,14140,864
|
|
20240513,121600,1516773620,14150,14150,14150,14150,0
|
|
20240513,121500,1516773620,14150,14150,14150,14150,14
|
|
20240513,121400,1516575520,14150,14150,14150,14150,800
|
|
20240513,121300,1505255520,14150,14140,14150,14140,159
|
|
20240513,121200,1503006240,14150,14150,14150,14150,250
|
|
20240513,121100,1499468740,14150,14150,14150,14150,0
|
|
20240513,121000,1499468740,14150,14150,14150,14150,20
|
|
20240513,120900,1499185740,14150,14150,14150,14150,0
|
|
20240513,120800,1499185740,14150,14150,14150,14150,712
|
|
20240513,120700,1489110940,14150,14140,14150,14140,50
|
|
20240513,120600,1488403930,14120,14120,14120,14120,22
|
|
20240513,120500,1488093290,14140,14140,14140,14140,1
|
|
20240513,120400,1488079150,14120,14150,14150,14120,7
|
|
20240513,120300,1487980160,14150,14140,14150,14120,847
|
|
20240513,120200,1476013750,14140,14150,14150,14140,58
|
|
20240513,120100,1475193070,14150,14150,14150,14150,5
|
|
20240513,120000,1475122320,14150,14150,14150,14150,55
|
|
20240513,115900,1474344070,14150,14140,14150,14140,1017
|
|
20240513,115800,1459963410,14140,14140,14140,14140,50
|
|
20240513,115700,1459256410,14140,14120,14140,14120,1837
|
|
20240513,115600,1433307990,14120,14100,14120,14100,3
|
|
20240513,115500,1433265670,14120,14100,14120,14100,2
|
|
20240513,115400,1433237450,14120,14120,14120,14120,1
|
|
20240513,115300,1433223330,14110,14090,14110,14090,66
|
|
20240513,115200,1432292090,14090,14110,14110,14090,87
|
|
20240513,115100,1431065860,14130,14130,14130,14130,0
|
|
20240513,115000,1431065860,14130,14130,14130,14130,0
|
|
20240513,114900,1431065860,14130,14130,14130,14130,0
|
|
20240513,114800,1431065860,14130,14110,14130,14090,920
|
|
20240513,114700,1418091700,14110,14100,14110,14100,2
|
|
20240513,114600,1418063490,14110,14110,14110,14110,5
|
|
20240513,114500,1417992940,14110,14100,14110,14100,141
|
|
20240513,114400,1416004830,14100,14110,14110,14100,61
|
|
20240513,114300,1415144610,14110,14110,14110,14110,55
|
|
20240513,114200,1414368560,14110,14100,14110,14100,332
|
|
20240513,114100,1409687350,14110,14110,14110,14110,38
|
|
20240513,114000,1409151170,14110,14110,14110,14110,0
|
|
20240513,113900,1409151170,14110,14110,14110,14110,13
|
|
20240513,113800,1408967740,14110,14100,14110,14100,2
|
|
20240513,113700,1408939530,14110,14100,14110,14070,431
|
|
20240513,113600,1402867940,14110,14110,14110,14110,5
|
|
20240513,113500,1402797390,14110,14100,14110,14100,2
|
|
20240513,113400,1402769180,14110,14100,14110,14100,34
|
|
20240513,113300,1402289490,14110,14110,14110,14110,1
|
|
20240513,113200,1402275380,14110,14110,14110,14110,2
|
|
20240513,113100,1402247160,14120,14060,14120,14060,12
|
|
20240513,113000,1402077780,14080,14090,14120,14020,1146
|
|
20240513,112900,1385970560,14120,14120,14120,14120,1
|
|
20240513,112800,1385956440,14080,14120,14130,14080,208
|
|
20240513,112700,1383019960,14120,14080,14120,14080,2
|
|
20240513,112600,1382991760,14120,14090,14120,14080,19
|
|
20240513,112500,1382724040,14090,14090,14090,14090,11
|
|
20240513,112400,1382569050,14090,14090,14090,14090,1
|
|
20240513,112300,1382554960,14090,14090,14090,14090,3
|
|
20240513,112200,1382512690,14130,14120,14130,14050,303
|
|
20240513,112100,1378253890,14080,14120,14130,14050,159
|
|
20240513,112000,1376019530,14150,14150,14150,14150,0
|
|
20240513,111900,1376019530,14150,14140,14150,14120,12
|
|
20240513,111800,1375849860,14150,14130,14150,14050,381
|
|
20240513,111700,1370480740,14130,14120,14140,14110,711
|
|
20240513,111600,1360441360,14110,14100,14110,14100,515
|
|
20240513,111500,1353177860,14050,14070,14100,14020,117
|
|
20240513,111400,1351535210,14020,14080,14080,14020,103
|
|
20240513,111300,1350090180,14100,14070,14100,14020,355
|
|
20240513,111200,1345098400,14030,14080,14080,14030,1006
|
|
20240513,111100,1330974330,14080,14100,14100,14060,159
|
|
20240513,111000,1328735300,14100,14100,14100,14100,2
|
|
20240513,110900,1328707100,14100,14100,14100,14100,130
|
|
20240513,110800,1326874100,14060,14070,14100,14030,1069
|
|
20240513,110700,1311870300,14050,14100,14100,14050,140
|
|
20240513,110600,1309903130,14100,14090,14100,14050,526
|
|
20240513,110500,1302512500,14080,14060,14100,14030,77
|
|
20240513,110400,1301431800,14030,14090,14110,14030,398
|
|
20240513,110300,1295842070,14100,14100,14100,14100,263
|
|
20240513,110200,1292133770,14100,14100,14100,14100,31
|
|
20240513,110100,1291696670,14090,14090,14100,14090,109
|
|
20240513,110000,1290159850,14100,14070,14100,14070,5
|
|
20240513,105900,1290089400,14070,14060,14100,14050,137
|
|
20240513,105800,1288164230,14060,14030,14060,14030,33
|
|
20240513,105700,1287700590,14030,14020,14030,14010,487
|
|
20240513,105600,1280869940,14020,14000,14020,13980,164
|
|
20240513,105500,1278573860,14000,13970,14000,13970,2
|
|
20240513,105400,1278545890,13970,14000,14000,13970,1060
|
|
20240513,105300,1263730120,14000,13990,14000,13990,108
|
|
20240513,105200,1262219120,13990,13990,13990,13990,48
|
|
20240513,105100,1261547600,13990,13990,14000,13990,110
|
|
20240513,105000,1260008680,13980,14000,14000,13980,1264
|
|
20240513,104900,1242331640,14030,14000,14030,14000,88
|
|
20240513,104800,1241099610,14000,13990,14000,13990,26
|
|
20240513,104700,1240735860,13980,13990,13990,13980,556
|
|
20240513,104600,1232962220,13990,14000,14000,13980,720
|
|
20240513,104500,1222889500,14000,14030,14030,14000,197
|
|
20240513,104400,1220131380,13990,14030,14100,13990,3538
|
|
20240513,104300,1170570050,14100,14040,14100,14030,660
|
|
20240513,104200,1161300600,14030,14030,14040,14030,314
|
|
20240513,104100,1156892600,14020,14030,14040,14020,228
|
|
20240513,104000,1153693480,14030,14020,14030,14010,51
|
|
20240513,103900,1152978710,14030,14030,14030,14030,26
|
|
20240513,103800,1152613930,14030,14010,14050,14000,71
|
|
20240513,103700,1151616720,14020,14050,14050,14000,522
|
|
20240513,103600,1144304390,14050,14010,14050,14010,65
|
|
20240513,103500,1143391310,14010,14020,14050,13990,540
|
|
20240513,103400,1135826250,14000,13990,14020,13990,604
|
|
20240513,103300,1127368560,13990,13990,14000,13960,1273
|
|
20240513,103200,1109563430,14000,14020,14050,13960,5680
|
|
20240513,103100,1030063890,14050,14030,14050,14010,2389
|
|
20240513,103000,996584870,14020,14050,14090,14020,2615
|
|
20240513,102900,959869010,14050,14070,14070,14050,737
|
|
20240513,102800,949502480,14050,14090,14100,14050,5030
|
|
20240513,102700,878735240,14090,14100,14120,14090,2654
|
|
20240513,102600,841330650,14120,14100,14120,14100,181
|
|
20240513,102500,838778530,14090,14090,14100,14090,416
|
|
20240513,102400,832915280,14100,14100,14100,14100,11
|
|
20240513,102300,832760180,14100,14110,14110,14080,323
|
|
20240513,102200,828209680,14090,14090,14090,14090,170
|
|
20240513,102100,825814380,14080,14110,14120,14080,2474
|
|
20240513,102000,790935230,14140,14120,14140,14100,2323
|
|
20240513,101900,758164840,14120,14140,14150,14120,1072
|
|
20240513,101800,743019280,14140,14140,14140,14140,735
|
|
20240513,101700,732626380,14150,14200,14200,14140,2194
|
|
20240513,101600,701568000,14200,14190,14220,14180,1881
|
|
20240513,101500,674893080,14190,14230,14230,14180,3303
|
|
20240513,101400,628004570,14210,14230,14230,14210,590
|
|
20240513,101300,619618470,14230,14200,14230,14200,164
|
|
20240513,101200,617286460,14220,14240,14240,14200,2352
|
|
20240513,101100,583858800,14230,14240,14260,14230,516
|
|
20240513,101000,576515980,14240,14270,14270,14230,876
|
|
20240513,100900,564044320,14270,14260,14270,14250,532
|
|
20240513,100800,556461480,14260,14260,14270,14260,256
|
|
20240513,100700,552810890,14260,14250,14260,14250,186
|
|
20240513,100600,550158880,14260,14270,14270,14250,1406
|
|
20240513,100500,530115590,14270,14270,14280,14270,305
|
|
20240513,100400,525763210,14280,14280,14280,14270,58
|
|
20240513,100300,524935500,14270,14300,14310,14270,189
|
|
20240513,100200,522236700,14300,14290,14310,14290,5
|
|
20240513,100100,522165200,14320,14270,14320,14270,240
|
|
20240513,100000,518740280,14310,14280,14310,14270,508
|
|
20240513,095900,511481180,14280,14270,14280,14270,386
|
|
20240513,095800,505972940,14300,14290,14300,14270,394
|
|
20240513,095700,500347880,14290,14280,14290,14280,16
|
|
20240513,095600,500119390,14280,14300,14310,14280,102
|
|
20240513,095500,498662700,14310,14300,14310,14300,501
|
|
20240513,095400,491498390,14300,14300,14300,14280,1287
|
|
20240513,095300,473113150,14300,14300,14300,14300,500
|
|
20240513,095200,465963150,14320,14300,14320,14300,512
|
|
20240513,095100,458641530,14320,14300,14320,14300,1740
|
|
20240513,095000,433759090,14320,14300,14320,14300,4
|
|
20240513,094900,433701870,14300,14300,14300,14300,840
|
|
20240513,094800,421689870,14320,14320,14320,14320,22
|
|
20240513,094700,421374830,14330,14330,14330,14330,0
|
|
20240513,094600,421374830,14330,14320,14330,14300,917
|
|
20240513,094500,408259520,14310,14320,14320,14310,715
|
|
20240513,094400,398024660,14310,14320,14320,14310,39
|
|
20240513,094300,397466300,14320,14320,14320,14310,117
|
|
20240513,094200,395790870,14320,14330,14330,14320,110
|
|
20240513,094100,394214580,14350,14360,14360,14330,206
|
|
20240513,094000,391262440,14360,14340,14360,14320,49
|
|
20240513,093900,390559980,14320,14320,14360,14320,1338
|
|
20240513,093800,371388930,14320,14320,14330,14320,264
|
|
20240513,093700,367608440,14330,14320,14330,14320,236
|
|
20240513,093600,364228910,14330,14340,14340,14330,471
|
|
20240513,093500,357476340,14330,14330,14330,14330,2
|
|
20240513,093400,357447680,14330,14330,14330,14330,190
|
|
20240513,093300,354724980,14340,14340,14340,14340,63
|
|
20240513,093200,353821560,14340,14350,14360,14340,431
|
|
20240513,093100,347638380,14350,14360,14360,14350,1162
|
|
20240513,093000,330962630,14360,14370,14370,14360,97
|
|
20240513,092900,329569700,14360,14390,14390,14360,618
|
|
20240513,092800,320684840,14400,14400,14400,14380,14
|
|
20240513,092700,320483350,14390,14350,14390,14350,692
|
|
20240513,092600,310539930,14360,14340,14360,14340,133
|
|
20240513,092500,308630130,14310,14340,14360,14310,365
|
|
20240513,092400,303400220,14340,14320,14340,14320,24
|
|
20240513,092300,303056500,14360,14330,14360,14320,660
|
|
20240513,092200,293597040,14340,14330,14340,14310,125
|
|
20240513,092100,291806040,14310,14330,14340,14310,11
|
|
20240513,092000,291648580,14340,14330,14340,14330,17
|
|
20240513,091900,291404940,14310,14350,14350,14310,733
|
|
20240513,091800,280900130,14360,14370,14370,14360,282
|
|
20240513,091700,276850080,14380,14360,14380,14360,3
|
|
20240513,091600,276806960,14350,14350,14380,14350,479
|
|
20240513,091500,269933280,14350,14370,14380,14350,1165
|
|
20240513,091400,253205500,14360,14330,14370,14330,246
|
|
20240513,091300,249676080,14330,14270,14330,14260,921
|
|
20240513,091200,236522420,14310,14300,14310,14270,838
|
|
20240513,091100,224547270,14310,14300,14310,14300,11
|
|
20240513,091000,224389960,14310,14330,14330,14290,4215
|
|
20240513,090900,164107610,14380,14360,14380,14330,189
|
|
20240513,090800,161395800,14360,14390,14390,14360,342
|
|
20240513,090700,156480670,14400,14380,14400,14380,71
|
|
20240513,090600,155459670,14450,14400,14450,14380,269
|
|
20240513,090500,151584530,14370,14370,14370,14360,4699
|
|
20240513,090400,84098410,14370,14410,14410,14360,129
|
|
20240513,090300,82244640,14360,14410,14410,14360,188
|
|
20240513,090200,79543000,14380,14420,14420,14380,244
|
|
20240513,090100,76030450,14410,14440,14470,14410,2041
|
|
20240513,090000,46522920,14420,14450,14470,14420,3220
|