675 lines
34 KiB
CSV
675 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,201200,49174369420,9860,9860,9860,9860,1415
|
|
20240513,201100,49174369420,9860,9860,9860,9860,0
|
|
20240513,201000,49174369420,9860,9860,9860,9860,0
|
|
20240513,200900,49174369420,9860,9860,9860,9860,0
|
|
20240513,200800,49174369420,9860,9860,9860,9860,0
|
|
20240513,200700,49174369420,9860,9860,9860,9860,0
|
|
20240513,200600,49174369420,9860,9860,9860,9860,0
|
|
20240513,200500,49174369420,9860,9860,9860,9860,0
|
|
20240513,200400,49174369420,9860,9860,9860,9860,0
|
|
20240513,200300,49174369420,9860,9860,9860,9860,0
|
|
20240513,200200,49174369420,9860,9860,9860,9860,0
|
|
20240513,200100,49174369420,9860,9860,9860,9860,0
|
|
20240513,200000,49174369420,9860,9860,9860,9860,0
|
|
20240513,195900,49174369420,9860,9860,9860,9860,0
|
|
20240513,195800,49174369420,9860,9860,9860,9860,0
|
|
20240513,195700,49174369420,9860,9860,9860,9860,0
|
|
20240513,195600,49174369420,9860,9860,9860,9860,0
|
|
20240513,195500,49174369420,9860,9860,9860,9860,0
|
|
20240513,195400,49174369420,9860,9860,9860,9860,0
|
|
20240513,195300,49174369420,9860,9860,9860,9860,0
|
|
20240513,195200,49174369420,9860,9860,9860,9860,0
|
|
20240513,195100,49174369420,9860,9860,9860,9860,0
|
|
20240513,195000,49174369420,9860,9860,9860,9860,0
|
|
20240513,194900,49174369420,9860,9860,9860,9860,0
|
|
20240513,194800,49174369420,9860,9860,9860,9860,0
|
|
20240513,194700,49174369420,9860,9860,9860,9860,0
|
|
20240513,194600,49174369420,9860,9860,9860,9860,0
|
|
20240513,194500,49174369420,9860,9860,9860,9860,0
|
|
20240513,194400,49174369420,9860,9860,9860,9860,0
|
|
20240513,194300,49174369420,9860,9860,9860,9860,0
|
|
20240513,194200,49174369420,9860,9860,9860,9860,1415
|
|
20240513,194100,49174369420,9860,9860,9860,9860,0
|
|
20240513,194000,49174369420,9860,9860,9860,9860,0
|
|
20240513,193900,49174369420,9860,9860,9860,9860,0
|
|
20240513,193800,49174369420,9860,9860,9860,9860,0
|
|
20240513,193700,49174369420,9860,9860,9860,9860,0
|
|
20240513,193600,49174369420,9860,9860,9860,9860,0
|
|
20240513,193500,49174369420,9860,9860,9860,9860,0
|
|
20240513,193400,49174369420,9860,9860,9860,9860,0
|
|
20240513,193300,49174369420,9860,9860,9860,9860,0
|
|
20240513,193200,49174369420,9860,9860,9860,9860,0
|
|
20240513,193100,49174369420,9860,9860,9860,9860,0
|
|
20240513,193000,49174369420,9860,9860,9860,9860,0
|
|
20240513,192900,49174369420,9860,9860,9860,9860,0
|
|
20240513,192800,49174369420,9860,9860,9860,9860,0
|
|
20240513,192700,49174369420,9860,9860,9860,9860,0
|
|
20240513,192600,49174369420,9860,9860,9860,9860,0
|
|
20240513,192500,49174369420,9860,9860,9860,9860,0
|
|
20240513,192400,49174369420,9860,9860,9860,9860,0
|
|
20240513,192300,49174369420,9860,9860,9860,9860,0
|
|
20240513,192200,49174369420,9860,9860,9860,9860,0
|
|
20240513,192100,49174369420,9860,9860,9860,9860,0
|
|
20240513,192000,49174369420,9860,9860,9860,9860,0
|
|
20240513,191900,49174369420,9860,9860,9860,9860,0
|
|
20240513,191800,49174369420,9860,9860,9860,9860,0
|
|
20240513,191700,49174369420,9860,9860,9860,9860,0
|
|
20240513,191600,49174369420,9860,9860,9860,9860,0
|
|
20240513,191500,49174369420,9860,9860,9860,9860,0
|
|
20240513,191400,49174369420,9860,9860,9860,9860,0
|
|
20240513,191300,49174369420,9860,9860,9860,9860,0
|
|
20240513,191200,49174369420,9860,9860,9860,9860,1415
|
|
20240513,191100,49174369420,9860,9860,9860,9860,0
|
|
20240513,191000,49174369420,9860,9860,9860,9860,0
|
|
20240513,190900,49174369420,9860,9860,9860,9860,0
|
|
20240513,190800,49174369420,9860,9860,9860,9860,0
|
|
20240513,190700,49174369420,9860,9860,9860,9860,0
|
|
20240513,190600,49174369420,9860,9860,9860,9860,0
|
|
20240513,190500,49174369420,9860,9860,9860,9860,0
|
|
20240513,190400,49174369420,9860,9860,9860,9860,0
|
|
20240513,190300,49174369420,9860,9860,9860,9860,0
|
|
20240513,190200,49174369420,9860,9860,9860,9860,0
|
|
20240513,190100,49174369420,9860,9860,9860,9860,0
|
|
20240513,190000,49174369420,9860,9860,9860,9860,0
|
|
20240513,185900,49174369420,9860,9860,9860,9860,0
|
|
20240513,185800,49174369420,9860,9860,9860,9860,0
|
|
20240513,185700,49174369420,9860,9860,9860,9860,0
|
|
20240513,185600,49174369420,9860,9860,9860,9860,0
|
|
20240513,185500,49174369420,9860,9860,9860,9860,0
|
|
20240513,185400,49174369420,9860,9860,9860,9860,0
|
|
20240513,185300,49174369420,9860,9860,9860,9860,0
|
|
20240513,185200,49174369420,9860,9860,9860,9860,0
|
|
20240513,185100,49174369420,9860,9860,9860,9860,0
|
|
20240513,185000,49174369420,9860,9860,9860,9860,0
|
|
20240513,184900,49174369420,9860,9860,9860,9860,0
|
|
20240513,184800,49174369420,9860,9860,9860,9860,0
|
|
20240513,184700,49174369420,9860,9860,9860,9860,0
|
|
20240513,184600,49174369420,9860,9860,9860,9860,0
|
|
20240513,184500,49174369420,9860,9860,9860,9860,0
|
|
20240513,184400,49174369420,9860,9860,9860,9860,0
|
|
20240513,184300,49174369420,9860,9860,9860,9860,0
|
|
20240513,184200,49174369420,9860,9860,9860,9860,1415
|
|
20240513,184100,49174369420,9860,9860,9860,9860,0
|
|
20240513,184000,49174369420,9860,9860,9860,9860,0
|
|
20240513,183900,49174369420,9860,9860,9860,9860,0
|
|
20240513,183800,49174369420,9860,9860,9860,9860,0
|
|
20240513,183700,49174369420,9860,9860,9860,9860,0
|
|
20240513,183600,49174369420,9860,9860,9860,9860,0
|
|
20240513,183500,49174369420,9860,9860,9860,9860,0
|
|
20240513,183400,49174369420,9860,9860,9860,9860,0
|
|
20240513,183300,49174369420,9860,9860,9860,9860,0
|
|
20240513,183200,49174369420,9860,9860,9860,9860,0
|
|
20240513,183100,49174369420,9860,9860,9860,9860,0
|
|
20240513,183000,49174369420,9860,9860,9860,9860,0
|
|
20240513,182900,49174369420,9860,9860,9860,9860,0
|
|
20240513,182800,49174369420,9860,9860,9860,9860,0
|
|
20240513,182700,49174369420,9860,9860,9860,9860,0
|
|
20240513,182600,49174369420,9860,9860,9860,9860,0
|
|
20240513,182500,49174369420,9860,9860,9860,9860,0
|
|
20240513,182400,49174369420,9860,9860,9860,9860,0
|
|
20240513,182300,49174369420,9860,9860,9860,9860,0
|
|
20240513,182200,49174369420,9860,9860,9860,9860,0
|
|
20240513,182100,49174369420,9860,9860,9860,9860,0
|
|
20240513,182000,49174369420,9860,9860,9860,9860,0
|
|
20240513,181900,49174369420,9860,9860,9860,9860,0
|
|
20240513,181800,49174369420,9860,9860,9860,9860,0
|
|
20240513,181700,49174369420,9860,9860,9860,9860,0
|
|
20240513,181600,49174369420,9860,9860,9860,9860,0
|
|
20240513,181500,49174369420,9860,9860,9860,9860,0
|
|
20240513,181400,49174369420,9860,9860,9860,9860,0
|
|
20240513,181300,49174369420,9860,9860,9860,9860,0
|
|
20240513,181200,49174369420,9860,9860,9860,9860,1415
|
|
20240513,181100,49174369420,9860,9860,9860,9860,0
|
|
20240513,181000,49174369420,9860,9860,9860,9860,0
|
|
20240513,180900,49174369420,9860,9860,9860,9860,0
|
|
20240513,180800,49174369420,9860,9860,9860,9860,0
|
|
20240513,180700,49174369420,9860,9860,9860,9860,0
|
|
20240513,180600,49174369420,9860,9860,9860,9860,0
|
|
20240513,180500,49174369420,9860,9860,9860,9860,0
|
|
20240513,180400,49174369420,9860,9860,9860,9860,0
|
|
20240513,180300,49174369420,9860,9860,9860,9860,0
|
|
20240513,180200,49174369420,9860,9860,9860,9860,0
|
|
20240513,180100,49174369420,9860,9860,9860,9860,0
|
|
20240513,180000,49174369420,9860,9860,9860,9860,0
|
|
20240513,175900,49174369420,9860,9860,9860,9860,0
|
|
20240513,175800,49174369420,9860,9860,9860,9860,0
|
|
20240513,175700,49174369420,9860,9860,9860,9860,0
|
|
20240513,175600,49174369420,9860,9860,9860,9860,0
|
|
20240513,175500,49174369420,9860,9860,9860,9860,0
|
|
20240513,175400,49174369420,9860,9860,9860,9860,0
|
|
20240513,175300,49174369420,9860,9860,9860,9860,0
|
|
20240513,175200,49174369420,9860,9860,9860,9860,0
|
|
20240513,175100,49174369420,9860,9860,9860,9860,0
|
|
20240513,175000,49174369420,9860,9860,9860,9860,0
|
|
20240513,174900,49174369420,9860,9860,9860,9860,0
|
|
20240513,174800,49174369420,9860,9860,9860,9860,0
|
|
20240513,174700,49174369420,9860,9860,9860,9860,0
|
|
20240513,174600,49174369420,9860,9860,9860,9860,0
|
|
20240513,174500,49174369420,9860,9860,9860,9860,0
|
|
20240513,174400,49174369420,9860,9860,9860,9860,0
|
|
20240513,174300,49174369420,9860,9860,9860,9860,0
|
|
20240513,174200,49174369420,9860,9860,9860,9860,1415
|
|
20240513,174100,49174369420,9860,9860,9860,9860,0
|
|
20240513,174000,49174369420,9860,9860,9860,9860,0
|
|
20240513,173900,49174369420,9860,9860,9860,9860,0
|
|
20240513,173800,49174369420,9860,9860,9860,9860,0
|
|
20240513,173700,49174369420,9860,9860,9860,9860,0
|
|
20240513,173600,49174369420,9860,9860,9860,9860,0
|
|
20240513,173500,49174369420,9860,9860,9860,9860,0
|
|
20240513,173400,49174369420,9860,9860,9860,9860,0
|
|
20240513,173300,49174369420,9860,9860,9860,9860,0
|
|
20240513,173200,49174369420,9860,9860,9860,9860,0
|
|
20240513,173100,49174369420,9860,9860,9860,9860,0
|
|
20240513,173000,49174369420,9860,9860,9860,9860,0
|
|
20240513,172900,49174369420,9860,9860,9860,9860,0
|
|
20240513,172800,49174369420,9860,9860,9860,9860,0
|
|
20240513,172700,49174369420,9860,9860,9860,9860,0
|
|
20240513,172600,49174369420,9860,9860,9860,9860,0
|
|
20240513,172500,49174369420,9860,9860,9860,9860,0
|
|
20240513,172400,49174369420,9860,9860,9860,9860,0
|
|
20240513,172300,49174369420,9860,9860,9860,9860,0
|
|
20240513,172200,49174369420,9860,9860,9860,9860,0
|
|
20240513,172100,49174369420,9860,9860,9860,9860,0
|
|
20240513,172000,49174369420,9860,9860,9860,9860,0
|
|
20240513,171900,49174369420,9860,9860,9860,9860,0
|
|
20240513,171800,49174369420,9860,9860,9860,9860,0
|
|
20240513,171700,49174369420,9860,9860,9860,9860,0
|
|
20240513,171600,49174369420,9860,9860,9860,9860,0
|
|
20240513,171500,49174369420,9860,9860,9860,9860,0
|
|
20240513,171400,49174369420,9860,9860,9860,9860,0
|
|
20240513,171300,49174369420,9860,9860,9860,9860,0
|
|
20240513,171200,49174369420,9860,9860,9860,9860,1415
|
|
20240513,171100,49174369420,9860,9860,9860,9860,0
|
|
20240513,171000,49174369420,9860,9860,9860,9860,0
|
|
20240513,170900,49174369420,9860,9860,9860,9860,0
|
|
20240513,170800,49174369420,9860,9860,9860,9860,0
|
|
20240513,170700,49174369420,9860,9860,9860,9860,0
|
|
20240513,170600,49174369420,9860,9860,9860,9860,0
|
|
20240513,170500,49174369420,9860,9860,9860,9860,0
|
|
20240513,170400,49174369420,9860,9860,9860,9860,0
|
|
20240513,170300,49174369420,9860,9860,9860,9860,0
|
|
20240513,170200,49174369420,9860,9860,9860,9860,0
|
|
20240513,170100,49174369420,9860,9860,9860,9860,0
|
|
20240513,170000,49174369420,9860,9860,9860,9860,0
|
|
20240513,165900,49174369420,9860,9860,9860,9860,0
|
|
20240513,165800,49174369420,9860,9860,9860,9860,0
|
|
20240513,165700,49174369420,9860,9860,9860,9860,0
|
|
20240513,165600,49174369420,9860,9860,9860,9860,0
|
|
20240513,165500,49174369420,9860,9860,9860,9860,0
|
|
20240513,165400,49174369420,9860,9860,9860,9860,0
|
|
20240513,165300,49174369420,9860,9860,9860,9860,0
|
|
20240513,165200,49174369420,9860,9860,9860,9860,0
|
|
20240513,165100,49174369420,9860,9860,9860,9860,0
|
|
20240513,165000,49174369420,9860,9860,9860,9860,0
|
|
20240513,164900,49174369420,9860,9860,9860,9860,0
|
|
20240513,164800,49174369420,9860,9860,9860,9860,0
|
|
20240513,164700,49174369420,9860,9860,9860,9860,0
|
|
20240513,164600,49174369420,9860,9860,9860,9860,0
|
|
20240513,164500,49174369420,9860,9860,9860,9860,0
|
|
20240513,164400,49174369420,9860,9860,9860,9860,0
|
|
20240513,164300,49174369420,9860,9860,9860,9860,0
|
|
20240513,164200,49174369420,9860,9860,9860,9860,1415
|
|
20240513,164100,49174369420,9860,9860,9860,9860,0
|
|
20240513,164000,49174369420,9860,9860,9860,9860,0
|
|
20240513,163900,49174369420,9860,9860,9860,9860,0
|
|
20240513,163800,49174369420,9860,9860,9860,9860,0
|
|
20240513,163700,49174369420,9860,9860,9860,9860,0
|
|
20240513,163600,49174369420,9860,9860,9860,9860,0
|
|
20240513,163500,49174369420,9860,9860,9860,9860,0
|
|
20240513,163400,49174369420,9860,9860,9860,9860,0
|
|
20240513,163300,49174369420,9860,9860,9860,9860,0
|
|
20240513,163200,49174369420,9860,9860,9860,9860,0
|
|
20240513,163100,49174369420,9860,9860,9860,9860,0
|
|
20240513,163000,49174369420,9860,9860,9860,9860,0
|
|
20240513,162900,49174369420,9860,9860,9860,9860,0
|
|
20240513,162800,49174369420,9860,9860,9860,9860,0
|
|
20240513,162700,49174369420,9860,9860,9860,9860,0
|
|
20240513,162600,49174369420,9860,9860,9860,9860,0
|
|
20240513,162500,49174369420,9860,9860,9860,9860,0
|
|
20240513,162400,49174369420,9860,9860,9860,9860,0
|
|
20240513,162300,49174369420,9860,9860,9860,9860,0
|
|
20240513,162200,49174369420,9860,9860,9860,9860,0
|
|
20240513,162100,49174369420,9860,9860,9860,9860,0
|
|
20240513,162000,49174369420,9860,9860,9860,9860,0
|
|
20240513,161900,49174369420,9860,9860,9860,9860,0
|
|
20240513,161800,49174369420,9860,9860,9860,9860,0
|
|
20240513,161700,49174369420,9860,9860,9860,9860,0
|
|
20240513,161600,49174369420,9860,9860,9860,9860,0
|
|
20240513,161500,49174369420,9860,9860,9860,9860,0
|
|
20240513,161400,49174369420,9860,9860,9860,9860,0
|
|
20240513,161300,49174369420,9860,9860,9860,9860,0
|
|
20240513,161200,49174369420,9860,9860,9860,9860,1415
|
|
20240513,161100,49174369420,9860,9860,9860,9860,0
|
|
20240513,161000,49174369420,9860,9860,9860,9860,0
|
|
20240513,160900,49174369420,9860,9860,9860,9860,0
|
|
20240513,160800,49174369420,9860,9860,9860,9860,0
|
|
20240513,160700,49174369420,9860,9860,9860,9860,0
|
|
20240513,160600,49174369420,9860,9860,9860,9860,0
|
|
20240513,160500,49174369420,9860,9860,9860,9860,0
|
|
20240513,160400,49174369420,9860,9860,9860,9860,0
|
|
20240513,160300,49174369420,9860,9860,9860,9860,0
|
|
20240513,160200,49174369420,9860,9860,9860,9860,0
|
|
20240513,160100,49174369420,9860,9860,9860,9860,0
|
|
20240513,160000,49174369420,9860,9860,9860,9860,0
|
|
20240513,155900,49174369420,9860,9860,9860,9860,0
|
|
20240513,155800,49174369420,9860,9860,9860,9860,0
|
|
20240513,155700,49174369420,9860,9860,9860,9860,0
|
|
20240513,155600,49174369420,9860,9860,9860,9860,0
|
|
20240513,155500,49174369420,9860,9860,9860,9860,0
|
|
20240513,155400,49174369420,9860,9860,9860,9860,0
|
|
20240513,155300,49174369420,9860,9860,9860,9860,0
|
|
20240513,155200,49174369420,9860,9860,9860,9860,0
|
|
20240513,155100,49174369420,9860,9860,9860,9860,0
|
|
20240513,155000,49174369420,9860,9860,9860,9860,0
|
|
20240513,154900,49174369420,9860,9860,9860,9860,0
|
|
20240513,154800,49174369420,9860,9860,9860,9860,0
|
|
20240513,154700,49174369420,9860,9860,9860,9860,0
|
|
20240513,154600,49174369420,9860,9860,9860,9860,0
|
|
20240513,154500,49174369420,9860,9860,9860,9860,0
|
|
20240513,154400,49174369420,9860,9860,9860,9860,0
|
|
20240513,154300,49174369420,9860,9860,9860,9860,0
|
|
20240513,154200,49174369420,9860,9860,9860,9860,1415
|
|
20240513,154100,49174369420,9860,9860,9860,9860,0
|
|
20240513,154000,49174369420,9860,9860,9860,9860,0
|
|
20240513,153900,49174369420,9860,9860,9860,9860,0
|
|
20240513,153800,49174369420,9860,9860,9860,9860,0
|
|
20240513,153700,49174369420,9860,9860,9860,9860,0
|
|
20240513,153600,49174369420,9860,9860,9860,9860,0
|
|
20240513,153500,49174369420,9860,9860,9860,9860,0
|
|
20240513,153400,49174369420,9860,9860,9860,9860,0
|
|
20240513,153300,49174369420,9860,9860,9860,9860,0
|
|
20240513,153200,49174369420,9860,9860,9860,9860,0
|
|
20240513,153100,49174369420,9860,9860,9860,9860,0
|
|
20240513,153000,49174369420,9860,9860,9860,9860,1415
|
|
20240513,152900,49160417520,9860,9860,9860,9860,0
|
|
20240513,152800,49160417520,9860,9860,9860,9860,0
|
|
20240513,152700,49160417520,9860,9860,9860,9860,0
|
|
20240513,152600,49160417520,9860,9860,9860,9860,0
|
|
20240513,152500,49160417520,9860,9860,9860,9860,0
|
|
20240513,152400,49160417520,9860,9860,9860,9860,0
|
|
20240513,152300,49160417520,9860,9860,9860,9860,0
|
|
20240513,152200,49160417520,9860,9860,9860,9860,0
|
|
20240513,152100,49160417520,9860,9860,9860,9860,0
|
|
20240513,152000,49160417520,9860,9860,9860,9860,0
|
|
20240513,151900,49160417520,9860,9860,9860,9860,183
|
|
20240513,151800,49158613140,9860,9860,9860,9860,105
|
|
20240513,151700,49157577840,9860,9860,9860,9860,311
|
|
20240513,151600,49154511380,9860,9860,9860,9860,101
|
|
20240513,151500,49153515520,9860,9860,9860,9860,249
|
|
20240513,151400,49151060380,9860,9860,9860,9860,576
|
|
20240513,151300,49145381020,9860,9860,9860,9860,195
|
|
20240513,151200,49143458320,9860,9860,9860,9860,9
|
|
20240513,151100,49143369580,9860,9860,9860,9860,146
|
|
20240513,151000,49141930020,9860,9860,9860,9860,1
|
|
20240513,150900,49141920160,9860,9860,9860,9860,200
|
|
20240513,150800,49139948160,9860,9860,9860,9860,1095
|
|
20240513,150700,49129151460,9860,9860,9860,9860,500
|
|
20240513,150600,49124221460,9860,9860,9860,9860,3
|
|
20240513,150500,49124191880,9860,9860,9860,9860,101
|
|
20240513,150400,49123196020,9860,9860,9860,9860,256
|
|
20240513,150300,49120671860,9860,9860,9860,9860,100
|
|
20240513,150200,49119685860,9860,9860,9860,9860,2671
|
|
20240513,150100,49093349800,9860,9860,9860,9860,10
|
|
20240513,150000,49093251200,9860,9860,9860,9860,0
|
|
20240513,145900,49093251200,9860,9860,9860,9860,169
|
|
20240513,145800,49091584860,9860,9860,9860,9860,0
|
|
20240513,145700,49091584860,9860,9860,9860,9860,1658
|
|
20240513,145600,49075236980,9860,9860,9860,9860,74
|
|
20240513,145500,49074507340,9860,9860,9860,9860,100
|
|
20240513,145400,49073521340,9860,9860,9860,9860,10
|
|
20240513,145300,49073422740,9860,9860,9860,9860,0
|
|
20240513,145200,49073422740,9860,9860,9860,9860,40
|
|
20240513,145100,49073028340,9860,9860,9860,9860,114
|
|
20240513,145000,49071904300,9860,9860,9860,9860,0
|
|
20240513,144900,49071904300,9860,9860,9860,9860,100
|
|
20240513,144800,49070918300,9860,9860,9860,9860,92
|
|
20240513,144700,49070011180,9860,9860,9860,9860,0
|
|
20240513,144600,49070011180,9860,9860,9860,9860,385
|
|
20240513,144500,49066215080,9860,9860,9860,9860,2
|
|
20240513,144400,49066195360,9860,9860,9860,9860,7
|
|
20240513,144300,49066126340,9860,9860,9860,9860,2
|
|
20240513,144200,49066106620,9860,9860,9860,9860,2
|
|
20240513,144100,49066086900,9860,9860,9860,9860,98
|
|
20240513,144000,49065120620,9860,9860,9860,9860,0
|
|
20240513,143900,49065120620,9860,9860,9860,9860,60
|
|
20240513,143800,49064529020,9860,9860,9860,9860,368
|
|
20240513,143700,49060900540,9860,9860,9860,9860,195
|
|
20240513,143600,49058977840,9860,9860,9860,9860,118
|
|
20240513,143500,49057814360,9860,9860,9860,9860,1978
|
|
20240513,143400,49038311280,9860,9860,9860,9860,2
|
|
20240513,143300,49038291560,9860,9860,9860,9860,260
|
|
20240513,143200,49035727960,9860,9860,9860,9860,950
|
|
20240513,143100,49026360960,9860,9860,9860,9860,106
|
|
20240513,143000,49025315800,9860,9860,9860,9860,1
|
|
20240513,142900,49025305940,9860,9860,9860,9860,0
|
|
20240513,142800,49025305940,9860,9860,9860,9860,5392
|
|
20240513,142700,48972140820,9860,9860,9860,9860,51
|
|
20240513,142600,48971637960,9860,9860,9860,9860,100
|
|
20240513,142500,48970651960,9860,9860,9860,9860,52
|
|
20240513,142400,48970139240,9860,9860,9860,9860,205
|
|
20240513,142300,48968117940,9860,9860,9860,9860,104
|
|
20240513,142200,48967092500,9860,9860,9860,9860,53
|
|
20240513,142100,48966569920,9860,9860,9860,9860,20
|
|
20240513,142000,48966372720,9860,9860,9860,9860,18
|
|
20240513,141900,48966195240,9860,9860,9860,9860,52
|
|
20240513,141800,48965682520,9860,9860,9860,9860,20023
|
|
20240513,141700,48768255740,9860,9860,9860,9860,95
|
|
20240513,141600,48767319040,9860,9860,9860,9860,0
|
|
20240513,141500,48767319040,9860,9860,9860,9860,11
|
|
20240513,141400,48767210580,9860,9860,9860,9860,50
|
|
20240513,141300,48766717580,9860,9860,9860,9860,0
|
|
20240513,141200,48766717580,9860,9860,9860,9860,2
|
|
20240513,141100,48766697860,9860,9860,9860,9860,18
|
|
20240513,141000,48766520380,9860,9860,9860,9860,96
|
|
20240513,140900,48765573820,9860,9860,9860,9860,105
|
|
20240513,140800,48764538520,9860,9860,9860,9860,1788
|
|
20240513,140700,48746908840,9860,9860,9860,9860,15
|
|
20240513,140600,48746760940,9860,9860,9860,9860,41
|
|
20240513,140500,48746356680,9860,9860,9860,9860,0
|
|
20240513,140400,48746356680,9860,9860,9860,9860,100
|
|
20240513,140300,48745370680,9860,9860,9860,9860,159
|
|
20240513,140200,48743802940,9860,9860,9860,9860,202
|
|
20240513,140100,48741811220,9860,9860,9860,9860,5501
|
|
20240513,140000,48687571360,9860,9860,9860,9860,35
|
|
20240513,135900,48687226260,9860,9860,9860,9860,81
|
|
20240513,135800,48686427600,9860,9860,9860,9860,95
|
|
20240513,135700,48685490900,9860,9860,9860,9860,144
|
|
20240513,135600,48684071060,9860,9860,9860,9860,488
|
|
20240513,135500,48679259380,9860,9860,9860,9860,101
|
|
20240513,135400,48678263520,9860,9860,9860,9860,1295
|
|
20240513,135300,48665494820,9860,9860,9860,9860,501
|
|
20240513,135200,48660554960,9860,9860,9860,9860,297
|
|
20240513,135100,48657626540,9860,9860,9860,9860,3573
|
|
20240513,135000,48622396760,9860,9860,9860,9860,22
|
|
20240513,134900,48622179840,9860,9860,9860,9860,21
|
|
20240513,134800,48621972780,9860,9860,9860,9860,508
|
|
20240513,134700,48616963900,9860,9860,9860,9860,195
|
|
20240513,134600,48615041200,9860,9860,9860,9860,37
|
|
20240513,134500,48614676380,9860,9860,9860,9860,40
|
|
20240513,134400,48614281980,9860,9860,9860,9860,1123
|
|
20240513,134300,48603209200,9860,9860,9860,9860,0
|
|
20240513,134200,48603209200,9860,9860,9860,9860,95
|
|
20240513,134100,48602272500,9860,9860,9860,9860,23
|
|
20240513,134000,48602045720,9860,9860,9860,9860,92
|
|
20240513,133900,48601138600,9860,9860,9860,9860,10310
|
|
20240513,133800,48499482000,9860,9860,9860,9860,372
|
|
20240513,133700,48495814080,9860,9860,9860,9860,195
|
|
20240513,133600,48493891380,9860,9860,9860,9860,10
|
|
20240513,133500,48493792780,9860,9860,9860,9860,2
|
|
20240513,133400,48493773060,9860,9860,9860,9860,97
|
|
20240513,133300,48492816640,9860,9860,9860,9860,65
|
|
20240513,133200,48492175740,9860,9860,9860,9860,1
|
|
20240513,133100,48492165880,9860,9860,9860,9860,601
|
|
20240513,133000,48486240020,9860,9860,9860,9860,1147
|
|
20240513,132900,48474930600,9860,9860,9860,9860,496
|
|
20240513,132800,48470040040,9860,9860,9860,9860,201
|
|
20240513,132700,48468058180,9860,9860,9860,9860,463
|
|
20240513,132600,48463493000,9860,9860,9860,9860,38
|
|
20240513,132500,48463118320,9860,9860,9860,9860,1000
|
|
20240513,132400,48453258320,9860,9860,9860,9860,354
|
|
20240513,132300,48449767880,9860,9860,9860,9860,3079
|
|
20240513,132200,48419408940,9860,9860,9860,9860,51
|
|
20240513,132100,48418906080,9860,9860,9860,9860,26
|
|
20240513,132000,48418649720,9860,9860,9860,9860,195
|
|
20240513,131900,48416727020,9860,9860,9860,9860,104
|
|
20240513,131800,48415701580,9860,9860,9860,9860,2107
|
|
20240513,131700,48394926560,9860,9860,9860,9860,760
|
|
20240513,131600,48387432960,9860,9860,9860,9860,7320
|
|
20240513,131500,48315257760,9860,9860,9860,9860,17705
|
|
20240513,131400,48140686460,9860,9860,9860,9860,6638
|
|
20240513,131300,48075235780,9860,9860,9860,9860,277
|
|
20240513,131200,48072504560,9860,9860,9860,9860,174
|
|
20240513,131100,48070788920,9860,9860,9860,9860,885
|
|
20240513,131000,48062062820,9860,9860,9860,9860,1009
|
|
20240513,130900,48052114080,9860,9860,9860,9860,294
|
|
20240513,130800,48049215240,9860,9860,9860,9860,402
|
|
20240513,130700,48045251520,9860,9860,9860,9860,350
|
|
20240513,130600,48041800520,9860,9860,9860,9860,1694
|
|
20240513,130500,48025097680,9860,9860,9860,9860,6
|
|
20240513,130400,48025038520,9860,9860,9860,9860,63
|
|
20240513,130300,48024417340,9860,9860,9860,9860,0
|
|
20240513,130200,48024417340,9860,9860,9860,9860,10
|
|
20240513,130100,48024318740,9860,9860,9860,9860,97
|
|
20240513,130000,48023362320,9860,9860,9860,9860,21
|
|
20240513,125900,48023155260,9860,9860,9860,9860,107
|
|
20240513,125800,48022100240,9860,9860,9860,9860,801
|
|
20240513,125700,48014202380,9860,9860,9860,9860,445
|
|
20240513,125600,48009814680,9860,9860,9860,9860,281
|
|
20240513,125500,48007044020,9860,9860,9860,9860,109
|
|
20240513,125400,48005969280,9860,9860,9860,9860,15
|
|
20240513,125300,48005821380,9860,9860,9860,9860,95
|
|
20240513,125200,48004884680,9860,9860,9860,9860,3808
|
|
20240513,125100,47967337800,9860,9860,9860,9860,195
|
|
20240513,125000,47965415100,9860,9860,9860,9860,3
|
|
20240513,124900,47965385520,9860,9860,9860,9860,121
|
|
20240513,124800,47964192460,9860,9860,9860,9860,236
|
|
20240513,124700,47961865500,9860,9860,9860,9860,104
|
|
20240513,124600,47960840060,9860,9860,9860,9860,100
|
|
20240513,124500,47959854060,9860,9860,9860,9860,25
|
|
20240513,124400,47959607560,9860,9860,9860,9860,107
|
|
20240513,124300,47958552540,9860,9860,9860,9860,0
|
|
20240513,124200,47958552540,9860,9860,9860,9860,277
|
|
20240513,124100,47955821320,9860,9860,9860,9860,559
|
|
20240513,124000,47950309580,9860,9860,9860,9860,280
|
|
20240513,123900,47947548780,9860,9860,9860,9860,1095
|
|
20240513,123800,47936752080,9860,9860,9860,9860,6
|
|
20240513,123700,47936692920,9860,9860,9860,9860,1
|
|
20240513,123600,47936683060,9860,9860,9860,9860,551
|
|
20240513,123500,47931250200,9860,9860,9860,9860,617
|
|
20240513,123400,47925166580,9860,9860,9860,9860,2
|
|
20240513,123300,47925146860,9860,9860,9860,9860,75
|
|
20240513,123200,47924407360,9860,9860,9860,9860,99
|
|
20240513,123100,47923431220,9860,9860,9860,9860,0
|
|
20240513,123000,47923431220,9860,9860,9860,9860,25
|
|
20240513,122900,47923184720,9860,9860,9860,9860,100
|
|
20240513,122800,47922198720,9860,9860,9860,9860,231
|
|
20240513,122700,47919921060,9860,9860,9860,9860,2077
|
|
20240513,122600,47899441840,9860,9860,9860,9860,6
|
|
20240513,122500,47899382680,9860,9860,9860,9860,894
|
|
20240513,122400,47890567840,9860,9860,9860,9860,165
|
|
20240513,122300,47888940940,9860,9860,9860,9860,574
|
|
20240513,122200,47883281300,9860,9860,9860,9860,205
|
|
20240513,122100,47881260000,9860,9860,9860,9860,13
|
|
20240513,122000,47881131820,9860,9860,9860,9860,3
|
|
20240513,121900,47881102240,9860,9860,9860,9860,923
|
|
20240513,121800,47872001460,9860,9860,9860,9860,1003
|
|
20240513,121700,47862111880,9860,9860,9860,9860,120
|
|
20240513,121600,47860928680,9860,9860,9860,9860,5
|
|
20240513,121500,47860879380,9860,9860,9860,9860,201
|
|
20240513,121400,47858897520,9860,9860,9860,9860,35
|
|
20240513,121300,47858552420,9860,9860,9860,9860,1
|
|
20240513,121200,47858542560,9860,9860,9860,9860,25
|
|
20240513,121100,47858296060,9860,9860,9860,9860,102
|
|
20240513,121000,47857290340,9860,9860,9860,9860,96
|
|
20240513,120900,47856343780,9860,9860,9860,9860,1
|
|
20240513,120800,47856333920,9860,9860,9860,9860,20
|
|
20240513,120700,47856136720,9860,9860,9860,9860,58
|
|
20240513,120600,47855564840,9860,9860,9860,9860,125
|
|
20240513,120500,47854332340,9860,9860,9860,9860,1
|
|
20240513,120400,47854322480,9860,9860,9860,9860,96
|
|
20240513,120300,47853375920,9860,9860,9860,9860,101
|
|
20240513,120200,47852380060,9860,9860,9860,9860,217
|
|
20240513,120100,47850240440,9860,9860,9860,9860,250
|
|
20240513,120000,47847775440,9860,9860,9860,9860,25
|
|
20240513,115900,47847528940,9860,9860,9860,9860,1
|
|
20240513,115800,47847519080,9860,9860,9860,9860,118
|
|
20240513,115700,47846355600,9860,9860,9860,9860,70
|
|
20240513,115600,47845665400,9860,9860,9860,9860,40
|
|
20240513,115500,47845271000,9860,9860,9860,9860,1371
|
|
20240513,115400,47831752940,9860,9860,9860,9860,830
|
|
20240513,115300,47823569140,9860,9860,9860,9860,42
|
|
20240513,115200,47823155020,9860,9860,9860,9860,95
|
|
20240513,115100,47822218320,9860,9860,9860,9860,210
|
|
20240513,115000,47820147720,9860,9860,9860,9860,253
|
|
20240513,114900,47817653140,9860,9860,9860,9860,93
|
|
20240513,114800,47816736160,9860,9860,9860,9860,26
|
|
20240513,114700,47816479800,9860,9860,9860,9860,188
|
|
20240513,114600,47814626120,9860,9860,9860,9860,35
|
|
20240513,114500,47814281020,9860,9860,9860,9860,126
|
|
20240513,114400,47813038660,9860,9860,9860,9860,67
|
|
20240513,114300,47812378040,9860,9860,9860,9860,1
|
|
20240513,114200,47812368180,9860,9860,9860,9860,18
|
|
20240513,114100,47812190700,9860,9860,9860,9860,100
|
|
20240513,114000,47811204700,9860,9860,9860,9860,103
|
|
20240513,113900,47810189120,9860,9860,9860,9860,1709
|
|
20240513,113800,47793338380,9860,9860,9860,9860,3
|
|
20240513,113700,47793308800,9860,9860,9860,9860,622
|
|
20240513,113600,47787175880,9860,9860,9860,9860,119
|
|
20240513,113500,47786002540,9860,9860,9860,9860,435
|
|
20240513,113400,47781713440,9860,9860,9860,9860,0
|
|
20240513,113300,47781713440,9860,9860,9860,9860,17
|
|
20240513,113200,47781545820,9860,9860,9860,9860,98
|
|
20240513,113100,47780579540,9860,9860,9860,9860,53
|
|
20240513,113000,47780056960,9860,9860,9860,9860,14
|
|
20240513,112900,47779918920,9860,9860,9860,9860,16
|
|
20240513,112800,47779761160,9860,9860,9860,9860,201
|
|
20240513,112700,47777779300,9860,9860,9860,9860,222
|
|
20240513,112600,47775590380,9860,9860,9860,9860,23
|
|
20240513,112500,47775363600,9860,9860,9860,9860,2
|
|
20240513,112400,47775343880,9860,9860,9860,9860,853
|
|
20240513,112300,47766933300,9860,9860,9860,9860,97
|
|
20240513,112200,47765976880,9860,9860,9860,9860,33
|
|
20240513,112100,47765651500,9860,9860,9860,9860,182
|
|
20240513,112000,47763856980,9860,9860,9860,9860,7
|
|
20240513,111900,47763787960,9860,9860,9860,9860,346
|
|
20240513,111800,47760376400,9860,9860,9860,9860,200
|
|
20240513,111700,47758404400,9860,9860,9860,9860,84
|
|
20240513,111600,47757576160,9860,9860,9860,9860,184
|
|
20240513,111500,47755761920,9860,9860,9860,9860,100
|
|
20240513,111400,47754775920,9860,9860,9860,9860,26
|
|
20240513,111300,47754519560,9860,9860,9860,9860,419
|
|
20240513,111200,47750388220,9860,9860,9860,9860,109
|
|
20240513,111100,47749313480,9860,9860,9860,9860,275
|
|
20240513,111000,47746601980,9860,9860,9860,9860,3
|
|
20240513,110900,47746572400,9860,9860,9860,9860,203
|
|
20240513,110800,47744570820,9860,9860,9860,9860,264
|
|
20240513,110700,47741967780,9860,9860,9860,9860,68
|
|
20240513,110600,47741297300,9860,9860,9860,9860,26
|
|
20240513,110500,47741040940,9860,9860,9860,9860,1830
|
|
20240513,110400,47722997140,9860,9860,9860,9860,740
|
|
20240513,110300,47715700740,9860,9860,9860,9860,105
|
|
20240513,110200,47714665440,9860,9860,9860,9860,0
|
|
20240513,110100,47714665440,9860,9860,9860,9860,30
|
|
20240513,110000,47714369640,9860,9860,9860,9860,64
|
|
20240513,105900,47713738600,9860,9860,9860,9860,69
|
|
20240513,105800,47713058260,9860,9860,9860,9860,863
|
|
20240513,105700,47704549080,9860,9860,9860,9860,216
|
|
20240513,105600,47702419320,9860,9860,9860,9860,7
|
|
20240513,105500,47702350300,9860,9860,9860,9860,238
|
|
20240513,105400,47700003620,9860,9860,9860,9860,475
|
|
20240513,105300,47695320120,9860,9860,9860,9860,220
|
|
20240513,105200,47693150920,9860,9860,9860,9860,613
|
|
20240513,105100,47687106740,9860,9860,9860,9860,2036
|
|
20240513,105000,47667031780,9860,9860,9860,9860,770
|
|
20240513,104900,47659439580,9860,9860,9860,9860,288
|
|
20240513,104800,47656599900,9860,9860,9860,9860,330
|
|
20240513,104700,47653346100,9860,9860,9860,9860,350
|
|
20240513,104600,47649895100,9860,9860,9860,9860,227
|
|
20240513,104500,47647656880,9860,9860,9860,9860,2
|
|
20240513,104400,47647637160,9860,9860,9860,9860,871
|
|
20240513,104300,47639049100,9860,9860,9860,9860,307
|
|
20240513,104200,47636022080,9860,9860,9860,9860,1404
|
|
20240513,104100,47622178640,9860,9860,9860,9860,225
|
|
20240513,104000,47619960140,9860,9860,9860,9860,369
|
|
20240513,103900,47616321800,9860,9860,9860,9860,1081
|
|
20240513,103800,47605663140,9860,9860,9860,9860,539
|
|
20240513,103700,47600348600,9860,9860,9860,9860,156
|
|
20240513,103600,47598810440,9860,9860,9860,9860,164
|
|
20240513,103500,47597193400,9860,9860,9860,9860,511
|
|
20240513,103400,47592154940,9860,9860,9860,9860,1112
|
|
20240513,103300,47581190620,9860,9860,9860,9860,577
|
|
20240513,103200,47575501400,9860,9860,9860,9860,617
|
|
20240513,103100,47569417780,9860,9860,9860,9860,628
|
|
20240513,103000,47563225700,9860,9860,9860,9860,1146
|
|
20240513,102900,47551926140,9860,9860,9860,9860,1557
|
|
20240513,102800,47536574120,9860,9860,9860,9860,2173
|
|
20240513,102700,47515148340,9860,9860,9860,9860,665
|
|
20240513,102600,47508591440,9860,9860,9860,9860,394
|
|
20240513,102500,47504706600,9860,9860,9860,9860,308
|
|
20240513,102400,47501669720,9860,9860,9860,9860,3451
|
|
20240513,102300,47467642860,9860,9860,9860,9860,2722
|
|
20240513,102200,47440803940,9860,9860,9860,9860,18870
|
|
20240513,102100,47254745740,9860,9860,9860,9860,4908
|
|
20240513,102000,47206352860,9860,9860,9860,9860,608
|
|
20240513,101900,47200357980,9860,9860,9860,9860,1000
|
|
20240513,101800,47190497980,9860,9860,9860,9860,4936
|
|
20240513,101700,47141829020,9860,9860,9860,9860,38986
|
|
20240513,101600,46757427060,9860,9860,9860,9860,277
|
|
20240513,101500,46754695840,9860,9860,9860,9860,1277
|
|
20240513,101400,46742104620,9860,9860,9860,9860,1252
|
|
20240513,101300,46729759900,9860,9860,9860,9860,1697
|
|
20240513,101200,46713027480,9860,9860,9860,9860,394
|
|
20240513,101100,46709142640,9860,9860,9860,9860,2453
|
|
20240513,101000,46684956060,9860,9860,9860,9860,1129
|
|
20240513,100900,46673824120,9860,9860,9860,9860,2996
|
|
20240513,100800,46644283560,9860,9860,9860,9860,3820
|
|
20240513,100700,46606618360,9860,9860,9860,9860,286
|
|
20240513,100600,46603798400,9860,9860,9860,9860,3374
|
|
20240513,100500,46570530760,9860,9860,9860,9860,5488
|
|
20240513,100400,46516419080,9860,9860,9860,9860,1540
|
|
20240513,100300,46501234680,9860,9860,9860,9860,1743
|
|
20240513,100200,46484048700,9860,9860,9860,9860,1223
|
|
20240513,100100,46471989920,9860,9860,9860,9860,1126
|
|
20240513,100000,46460887560,9860,9860,9860,9860,1911
|
|
20240513,095900,46442045100,9860,9860,9860,9860,5903
|
|
20240513,095800,46383841520,9860,9860,9860,9860,1464
|
|
20240513,095700,46369406480,9860,9860,9860,9860,6848
|
|
20240513,095600,46301885200,9860,9860,9860,9860,2576
|
|
20240513,095500,46276485840,9860,9860,9860,9860,2007
|
|
20240513,095400,46256696820,9860,9860,9860,9860,7155
|
|
20240513,095300,46186148520,9860,9860,9860,9860,13042
|
|
20240513,095200,46057554400,9860,9860,9860,9860,934
|
|
20240513,095100,46048345160,9860,9860,9860,9860,20831
|
|
20240513,095000,45842951500,9860,9860,9860,9860,5012
|
|
20240513,094900,45793533180,9860,9860,9860,9860,9325
|
|
20240513,094800,45701588680,9860,9860,9860,9860,6285
|
|
20240513,094700,45639618580,9860,9860,9860,9860,15797
|
|
20240513,094600,45483860160,9860,9860,9860,9860,7629
|
|
20240513,094500,45408638220,9860,9860,9860,9860,8979
|
|
20240513,094400,45320105280,9860,9860,9860,9860,11821
|
|
20240513,094300,45203550220,9860,9860,9860,9860,32605
|
|
20240513,094200,44882064920,9860,9630,9860,9620,434864
|
|
20240513,094100,40605448360,9620,9660,9680,9570,62369
|
|
20240513,094000,40005819270,9660,9590,9700,9540,109083
|
|
20240513,093900,38955032040,9590,9710,9720,9560,187013
|
|
20240513,093800,37152599410,9710,9850,9850,9600,247108
|
|
20240513,093700,34739757260,9710,9710,9710,9710,0
|
|
20240513,093600,34739757260,9710,9500,9710,9500,216062
|
|
20240513,093500,32658101270,9520,9360,9540,9280,189189
|
|
20240513,093400,30877795880,9360,9400,9440,9330,66364
|
|
20240513,093300,30255843660,9430,9300,9490,9290,140120
|
|
20240513,093200,28941963250,9290,9430,9470,9280,190456
|
|
20240513,093100,27156961910,9430,9370,9600,9260,284422
|
|
20240513,093000,24479111640,9370,9340,9610,9310,404206
|
|
20240513,092900,20666031400,9320,9080,9340,9030,430412
|
|
20240513,092800,16712012210,9080,8880,9100,8820,279200
|
|
20240513,092700,14219469830,8880,8830,8880,8800,127765
|
|
20240513,092600,13090292640,8790,8790,8790,8790,0
|
|
20240513,092500,13090292640,8790,8760,8790,8720,69774
|
|
20240513,092400,12479504360,8760,8770,8790,8730,138935
|
|
20240513,092300,11261020120,8760,8730,8780,8660,182645
|
|
20240513,092200,9664804090,8730,8550,8750,8460,200163
|
|
20240513,092100,7937355730,8560,8540,8630,8490,114989
|
|
20240513,092000,6954937730,8540,8400,8550,8340,156295
|
|
20240513,091900,5633225980,8410,8190,8490,8180,183469
|
|
20240513,091800,4101994660,8190,8230,8240,8150,23070
|
|
20240513,091700,3912888170,8230,8170,8230,8150,84480
|
|
20240513,091600,3220129820,8170,8110,8180,8110,22127
|
|
20240513,091500,3039767430,8110,8120,8120,8080,4743
|
|
20240513,091400,3001314530,8100,8100,8140,8080,12562
|
|
20240513,091300,2899485440,8080,8150,8170,8020,24560
|
|
20240513,091200,2699753730,8150,7980,8160,7980,30108
|
|
20240513,091100,2455636230,7980,8010,8010,7970,6705
|
|
20240513,091000,2402107680,8000,8030,8030,7990,10525
|
|
20240513,090900,2317759870,8030,8070,8070,8030,3556
|
|
20240513,090800,2289148820,8030,8100,8100,8030,10607
|
|
20240513,090700,2203594730,8100,8070,8100,8030,14699
|
|
20240513,090600,2084941450,8070,8070,8090,8050,6513
|
|
20240513,090500,2032391520,8070,8030,8090,8030,18129
|
|
20240513,090400,1886325190,8020,8030,8050,7990,16855
|
|
20240513,090300,1751123960,8040,7990,8040,7950,11664
|
|
20240513,090200,1657888120,7980,8050,8170,7940,86381
|
|
20240513,090100,959552190,8070,7960,8070,7930,33264
|
|
20240513,090000,692996480,7960,8000,8100,7930,86580
|