687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,202400,481405460,7160,7160,7160,7160,724
|
|
20240509,202300,481405460,7160,7160,7160,7160,0
|
|
20240509,202200,481405460,7160,7160,7160,7160,0
|
|
20240509,202100,481405460,7160,7160,7160,7160,0
|
|
20240509,202000,481405460,7160,7160,7160,7160,0
|
|
20240509,201900,481405460,7160,7160,7160,7160,0
|
|
20240509,201800,481405460,7160,7160,7160,7160,0
|
|
20240509,201700,481405460,7160,7160,7160,7160,0
|
|
20240509,201600,481405460,7160,7160,7160,7160,0
|
|
20240509,201500,481405460,7160,7160,7160,7160,0
|
|
20240509,201400,481405460,7160,7160,7160,7160,0
|
|
20240509,201300,481405460,7160,7160,7160,7160,0
|
|
20240509,201200,481405460,7160,7160,7160,7160,0
|
|
20240509,201100,481405460,7160,7160,7160,7160,0
|
|
20240509,201000,481405460,7160,7160,7160,7160,0
|
|
20240509,200900,481405460,7160,7160,7160,7160,0
|
|
20240509,200800,481405460,7160,7160,7160,7160,0
|
|
20240509,200700,481405460,7160,7160,7160,7160,0
|
|
20240509,200600,481405460,7160,7160,7160,7160,0
|
|
20240509,200500,481405460,7160,7160,7160,7160,0
|
|
20240509,200400,481405460,7160,7160,7160,7160,0
|
|
20240509,200300,481405460,7160,7160,7160,7160,0
|
|
20240509,200200,481405460,7160,7160,7160,7160,0
|
|
20240509,200100,481405460,7160,7160,7160,7160,0
|
|
20240509,200000,481405460,7160,7160,7160,7160,0
|
|
20240509,195900,481405460,7160,7160,7160,7160,0
|
|
20240509,195800,481405460,7160,7160,7160,7160,0
|
|
20240509,195700,481405460,7160,7160,7160,7160,0
|
|
20240509,195600,481405460,7160,7160,7160,7160,0
|
|
20240509,195500,481405460,7160,7160,7160,7160,0
|
|
20240509,195400,481405460,7160,7160,7160,7160,724
|
|
20240509,195300,481405460,7160,7160,7160,7160,0
|
|
20240509,195200,481405460,7160,7160,7160,7160,0
|
|
20240509,195100,481405460,7160,7160,7160,7160,0
|
|
20240509,195000,481405460,7160,7160,7160,7160,0
|
|
20240509,194900,481405460,7160,7160,7160,7160,0
|
|
20240509,194800,481405460,7160,7160,7160,7160,0
|
|
20240509,194700,481405460,7160,7160,7160,7160,0
|
|
20240509,194600,481405460,7160,7160,7160,7160,0
|
|
20240509,194500,481405460,7160,7160,7160,7160,0
|
|
20240509,194400,481405460,7160,7160,7160,7160,0
|
|
20240509,194300,481405460,7160,7160,7160,7160,0
|
|
20240509,194200,481405460,7160,7160,7160,7160,0
|
|
20240509,194100,481405460,7160,7160,7160,7160,0
|
|
20240509,194000,481405460,7160,7160,7160,7160,0
|
|
20240509,193900,481405460,7160,7160,7160,7160,0
|
|
20240509,193800,481405460,7160,7160,7160,7160,0
|
|
20240509,193700,481405460,7160,7160,7160,7160,0
|
|
20240509,193600,481405460,7160,7160,7160,7160,0
|
|
20240509,193500,481405460,7160,7160,7160,7160,0
|
|
20240509,193400,481405460,7160,7160,7160,7160,0
|
|
20240509,193300,481405460,7160,7160,7160,7160,0
|
|
20240509,193200,481405460,7160,7160,7160,7160,0
|
|
20240509,193100,481405460,7160,7160,7160,7160,0
|
|
20240509,193000,481405460,7160,7160,7160,7160,0
|
|
20240509,192900,481405460,7160,7160,7160,7160,0
|
|
20240509,192800,481405460,7160,7160,7160,7160,0
|
|
20240509,192700,481405460,7160,7160,7160,7160,0
|
|
20240509,192600,481405460,7160,7160,7160,7160,0
|
|
20240509,192500,481405460,7160,7160,7160,7160,0
|
|
20240509,192400,481405460,7160,7160,7160,7160,724
|
|
20240509,192300,481405460,7160,7160,7160,7160,0
|
|
20240509,192200,481405460,7160,7160,7160,7160,0
|
|
20240509,192100,481405460,7160,7160,7160,7160,0
|
|
20240509,192000,481405460,7160,7160,7160,7160,0
|
|
20240509,191900,481405460,7160,7160,7160,7160,0
|
|
20240509,191800,481405460,7160,7160,7160,7160,0
|
|
20240509,191700,481405460,7160,7160,7160,7160,0
|
|
20240509,191600,481405460,7160,7160,7160,7160,0
|
|
20240509,191500,481405460,7160,7160,7160,7160,0
|
|
20240509,191400,481405460,7160,7160,7160,7160,0
|
|
20240509,191300,481405460,7160,7160,7160,7160,0
|
|
20240509,191200,481405460,7160,7160,7160,7160,0
|
|
20240509,191100,481405460,7160,7160,7160,7160,0
|
|
20240509,191000,481405460,7160,7160,7160,7160,0
|
|
20240509,190900,481405460,7160,7160,7160,7160,0
|
|
20240509,190800,481405460,7160,7160,7160,7160,0
|
|
20240509,190700,481405460,7160,7160,7160,7160,0
|
|
20240509,190600,481405460,7160,7160,7160,7160,0
|
|
20240509,190500,481405460,7160,7160,7160,7160,0
|
|
20240509,190400,481405460,7160,7160,7160,7160,0
|
|
20240509,190300,481405460,7160,7160,7160,7160,0
|
|
20240509,190200,481405460,7160,7160,7160,7160,0
|
|
20240509,190100,481405460,7160,7160,7160,7160,0
|
|
20240509,190000,481405460,7160,7160,7160,7160,0
|
|
20240509,185900,481405460,7160,7160,7160,7160,0
|
|
20240509,185800,481405460,7160,7160,7160,7160,0
|
|
20240509,185700,481405460,7160,7160,7160,7160,0
|
|
20240509,185600,481405460,7160,7160,7160,7160,0
|
|
20240509,185500,481405460,7160,7160,7160,7160,0
|
|
20240509,185400,481405460,7160,7160,7160,7160,724
|
|
20240509,185300,481405460,7160,7160,7160,7160,0
|
|
20240509,185200,481405460,7160,7160,7160,7160,0
|
|
20240509,185100,481405460,7160,7160,7160,7160,0
|
|
20240509,185000,481405460,7160,7160,7160,7160,0
|
|
20240509,184900,481405460,7160,7160,7160,7160,0
|
|
20240509,184800,481405460,7160,7160,7160,7160,0
|
|
20240509,184700,481405460,7160,7160,7160,7160,0
|
|
20240509,184600,481405460,7160,7160,7160,7160,0
|
|
20240509,184500,481405460,7160,7160,7160,7160,0
|
|
20240509,184400,481405460,7160,7160,7160,7160,0
|
|
20240509,184300,481405460,7160,7160,7160,7160,0
|
|
20240509,184200,481405460,7160,7160,7160,7160,0
|
|
20240509,184100,481405460,7160,7160,7160,7160,0
|
|
20240509,184000,481405460,7160,7160,7160,7160,0
|
|
20240509,183900,481405460,7160,7160,7160,7160,0
|
|
20240509,183800,481405460,7160,7160,7160,7160,0
|
|
20240509,183700,481405460,7160,7160,7160,7160,0
|
|
20240509,183600,481405460,7160,7160,7160,7160,0
|
|
20240509,183500,481405460,7160,7160,7160,7160,0
|
|
20240509,183400,481405460,7160,7160,7160,7160,0
|
|
20240509,183300,481405460,7160,7160,7160,7160,0
|
|
20240509,183200,481405460,7160,7160,7160,7160,0
|
|
20240509,183100,481405460,7160,7160,7160,7160,0
|
|
20240509,183000,481405460,7160,7160,7160,7160,0
|
|
20240509,182900,481405460,7160,7160,7160,7160,0
|
|
20240509,182800,481405460,7160,7160,7160,7160,0
|
|
20240509,182700,481405460,7160,7160,7160,7160,0
|
|
20240509,182600,481405460,7160,7160,7160,7160,0
|
|
20240509,182500,481405460,7160,7160,7160,7160,0
|
|
20240509,182400,481405460,7160,7160,7160,7160,724
|
|
20240509,182300,481405460,7160,7160,7160,7160,0
|
|
20240509,182200,481405460,7160,7160,7160,7160,0
|
|
20240509,182100,481405460,7160,7160,7160,7160,0
|
|
20240509,182000,481405460,7160,7160,7160,7160,0
|
|
20240509,181900,481405460,7160,7160,7160,7160,0
|
|
20240509,181800,481405460,7160,7160,7160,7160,0
|
|
20240509,181700,481405460,7160,7160,7160,7160,0
|
|
20240509,181600,481405460,7160,7160,7160,7160,0
|
|
20240509,181500,481405460,7160,7160,7160,7160,0
|
|
20240509,181400,481405460,7160,7160,7160,7160,0
|
|
20240509,181300,481405460,7160,7160,7160,7160,0
|
|
20240509,181200,481405460,7160,7160,7160,7160,0
|
|
20240509,181100,481405460,7160,7160,7160,7160,0
|
|
20240509,181000,481405460,7160,7160,7160,7160,0
|
|
20240509,180900,481405460,7160,7160,7160,7160,0
|
|
20240509,180800,481405460,7160,7160,7160,7160,0
|
|
20240509,180700,481405460,7160,7160,7160,7160,0
|
|
20240509,180600,481405460,7160,7160,7160,7160,0
|
|
20240509,180500,481405460,7160,7160,7160,7160,0
|
|
20240509,180400,481405460,7160,7160,7160,7160,0
|
|
20240509,180300,481405460,7160,7160,7160,7160,0
|
|
20240509,180200,481405460,7160,7160,7160,7160,0
|
|
20240509,180100,481405460,7160,7160,7160,7160,0
|
|
20240509,180000,481405460,7160,7160,7160,7160,0
|
|
20240509,175900,481405460,7160,7160,7160,7160,0
|
|
20240509,175800,481405460,7160,7160,7160,7160,0
|
|
20240509,175700,481405460,7160,7160,7160,7160,0
|
|
20240509,175600,481405460,7160,7160,7160,7160,0
|
|
20240509,175500,481405460,7160,7160,7160,7160,0
|
|
20240509,175400,481405460,7160,7160,7160,7160,724
|
|
20240509,175300,481405460,7160,7160,7160,7160,0
|
|
20240509,175200,481405460,7160,7160,7160,7160,0
|
|
20240509,175100,481405460,7160,7160,7160,7160,0
|
|
20240509,175000,481405460,7160,7160,7160,7160,0
|
|
20240509,174900,481405460,7160,7160,7160,7160,0
|
|
20240509,174800,481405460,7160,7160,7160,7160,0
|
|
20240509,174700,481405460,7160,7160,7160,7160,0
|
|
20240509,174600,481405460,7160,7160,7160,7160,0
|
|
20240509,174500,481405460,7160,7160,7160,7160,0
|
|
20240509,174400,481405460,7160,7160,7160,7160,0
|
|
20240509,174300,481405460,7160,7160,7160,7160,0
|
|
20240509,174200,481405460,7160,7160,7160,7160,0
|
|
20240509,174100,481405460,7160,7160,7160,7160,0
|
|
20240509,174000,481405460,7160,7160,7160,7160,0
|
|
20240509,173900,481405460,7160,7160,7160,7160,0
|
|
20240509,173800,481405460,7160,7160,7160,7160,0
|
|
20240509,173700,481405460,7160,7160,7160,7160,0
|
|
20240509,173600,481405460,7160,7160,7160,7160,0
|
|
20240509,173500,481405460,7160,7160,7160,7160,0
|
|
20240509,173400,481405460,7160,7160,7160,7160,0
|
|
20240509,173300,481405460,7160,7160,7160,7160,0
|
|
20240509,173200,481405460,7160,7160,7160,7160,0
|
|
20240509,173100,481405460,7160,7160,7160,7160,0
|
|
20240509,173000,481405460,7160,7160,7160,7160,0
|
|
20240509,172900,481405460,7160,7160,7160,7160,0
|
|
20240509,172800,481405460,7160,7160,7160,7160,0
|
|
20240509,172700,481405460,7160,7160,7160,7160,0
|
|
20240509,172600,481405460,7160,7160,7160,7160,0
|
|
20240509,172500,481405460,7160,7160,7160,7160,0
|
|
20240509,172400,481405460,7160,7160,7160,7160,724
|
|
20240509,172300,481405460,7160,7160,7160,7160,0
|
|
20240509,172200,481405460,7160,7160,7160,7160,0
|
|
20240509,172100,481405460,7160,7160,7160,7160,0
|
|
20240509,172000,481405460,7160,7160,7160,7160,0
|
|
20240509,171900,481405460,7160,7160,7160,7160,0
|
|
20240509,171800,481405460,7160,7160,7160,7160,0
|
|
20240509,171700,481405460,7160,7160,7160,7160,0
|
|
20240509,171600,481405460,7160,7160,7160,7160,0
|
|
20240509,171500,481405460,7160,7160,7160,7160,0
|
|
20240509,171400,481405460,7160,7160,7160,7160,0
|
|
20240509,171300,481405460,7160,7160,7160,7160,0
|
|
20240509,171200,481405460,7160,7160,7160,7160,0
|
|
20240509,171100,481405460,7160,7160,7160,7160,0
|
|
20240509,171000,481405460,7160,7160,7160,7160,0
|
|
20240509,170900,481405460,7160,7160,7160,7160,0
|
|
20240509,170800,481405460,7160,7160,7160,7160,0
|
|
20240509,170700,481405460,7160,7160,7160,7160,0
|
|
20240509,170600,481405460,7160,7160,7160,7160,0
|
|
20240509,170500,481405460,7160,7160,7160,7160,0
|
|
20240509,170400,481405460,7160,7160,7160,7160,0
|
|
20240509,170300,481405460,7160,7160,7160,7160,0
|
|
20240509,170200,481405460,7160,7160,7160,7160,0
|
|
20240509,170100,481405460,7160,7160,7160,7160,0
|
|
20240509,170000,481405460,7160,7160,7160,7160,0
|
|
20240509,165900,481405460,7160,7160,7160,7160,0
|
|
20240509,165800,481405460,7160,7160,7160,7160,0
|
|
20240509,165700,481405460,7160,7160,7160,7160,0
|
|
20240509,165600,481405460,7160,7160,7160,7160,0
|
|
20240509,165500,481405460,7160,7160,7160,7160,0
|
|
20240509,165400,481405460,7160,7160,7160,7160,724
|
|
20240509,165300,481405460,7160,7160,7160,7160,0
|
|
20240509,165200,481405460,7160,7160,7160,7160,0
|
|
20240509,165100,481405460,7160,7160,7160,7160,0
|
|
20240509,165000,481405460,7160,7160,7160,7160,0
|
|
20240509,164900,481405460,7160,7160,7160,7160,0
|
|
20240509,164800,481405460,7160,7160,7160,7160,0
|
|
20240509,164700,481405460,7160,7160,7160,7160,0
|
|
20240509,164600,481405460,7160,7160,7160,7160,0
|
|
20240509,164500,481405460,7160,7160,7160,7160,0
|
|
20240509,164400,481405460,7160,7160,7160,7160,0
|
|
20240509,164300,481405460,7160,7160,7160,7160,0
|
|
20240509,164200,481405460,7160,7160,7160,7160,0
|
|
20240509,164100,481405460,7160,7160,7160,7160,0
|
|
20240509,164000,481405460,7160,7160,7160,7160,0
|
|
20240509,163900,481405460,7160,7160,7160,7160,0
|
|
20240509,163800,481405460,7160,7160,7160,7160,0
|
|
20240509,163700,481405460,7160,7160,7160,7160,0
|
|
20240509,163600,481405460,7160,7160,7160,7160,0
|
|
20240509,163500,481405460,7160,7160,7160,7160,0
|
|
20240509,163400,481405460,7160,7160,7160,7160,0
|
|
20240509,163300,481405460,7160,7160,7160,7160,0
|
|
20240509,163200,481405460,7160,7160,7160,7160,0
|
|
20240509,163100,481405460,7160,7160,7160,7160,0
|
|
20240509,163000,481405460,7160,7160,7160,7160,0
|
|
20240509,162900,481405460,7160,7160,7160,7160,0
|
|
20240509,162800,481405460,7160,7160,7160,7160,0
|
|
20240509,162700,481405460,7160,7160,7160,7160,0
|
|
20240509,162600,481405460,7160,7160,7160,7160,0
|
|
20240509,162500,481405460,7160,7160,7160,7160,0
|
|
20240509,162400,481405460,7160,7160,7160,7160,724
|
|
20240509,162300,481405460,7160,7160,7160,7160,0
|
|
20240509,162200,481405460,7160,7160,7160,7160,0
|
|
20240509,162100,481405460,7160,7160,7160,7160,0
|
|
20240509,162000,481405460,7160,7160,7160,7160,0
|
|
20240509,161900,481405460,7160,7160,7160,7160,0
|
|
20240509,161800,481405460,7160,7160,7160,7160,0
|
|
20240509,161700,481405460,7160,7160,7160,7160,0
|
|
20240509,161600,481405460,7160,7160,7160,7160,0
|
|
20240509,161500,481405460,7160,7160,7160,7160,0
|
|
20240509,161400,481405460,7160,7160,7160,7160,0
|
|
20240509,161300,481405460,7160,7160,7160,7160,0
|
|
20240509,161200,481405460,7160,7160,7160,7160,0
|
|
20240509,161100,481405460,7160,7160,7160,7160,0
|
|
20240509,161000,481405460,7160,7160,7160,7160,0
|
|
20240509,160900,481405460,7160,7160,7160,7160,0
|
|
20240509,160800,481405460,7160,7160,7160,7160,0
|
|
20240509,160700,481405460,7160,7160,7160,7160,0
|
|
20240509,160600,481405460,7160,7160,7160,7160,0
|
|
20240509,160500,481405460,7160,7160,7160,7160,0
|
|
20240509,160400,481405460,7160,7160,7160,7160,0
|
|
20240509,160300,481405460,7160,7160,7160,7160,0
|
|
20240509,160200,481405460,7160,7160,7160,7160,0
|
|
20240509,160100,481405460,7160,7160,7160,7160,0
|
|
20240509,160000,481405460,7160,7160,7160,7160,0
|
|
20240509,155900,481405460,7160,7160,7160,7160,0
|
|
20240509,155800,481405460,7160,7160,7160,7160,0
|
|
20240509,155700,481405460,7160,7160,7160,7160,0
|
|
20240509,155600,481405460,7160,7160,7160,7160,0
|
|
20240509,155500,481405460,7160,7160,7160,7160,0
|
|
20240509,155400,481405460,7160,7160,7160,7160,724
|
|
20240509,155300,481405460,7160,7160,7160,7160,0
|
|
20240509,155200,481405460,7160,7160,7160,7160,0
|
|
20240509,155100,481405460,7160,7160,7160,7160,0
|
|
20240509,155000,481405460,7160,7160,7160,7160,0
|
|
20240509,154900,481405460,7160,7160,7160,7160,0
|
|
20240509,154800,481405460,7160,7160,7160,7160,0
|
|
20240509,154700,481405460,7160,7160,7160,7160,0
|
|
20240509,154600,481405460,7160,7160,7160,7160,0
|
|
20240509,154500,481405460,7160,7160,7160,7160,0
|
|
20240509,154400,481405460,7160,7160,7160,7160,0
|
|
20240509,154300,481405460,7160,7160,7160,7160,0
|
|
20240509,154200,481405460,7160,7160,7160,7160,0
|
|
20240509,154100,481405460,7160,7160,7160,7160,0
|
|
20240509,154000,481405460,7160,7160,7160,7160,0
|
|
20240509,153900,481405460,7160,7160,7160,7160,0
|
|
20240509,153800,481405460,7160,7160,7160,7160,0
|
|
20240509,153700,481405460,7160,7160,7160,7160,0
|
|
20240509,153600,481405460,7160,7160,7160,7160,0
|
|
20240509,153500,481405460,7160,7160,7160,7160,0
|
|
20240509,153400,481405460,7160,7160,7160,7160,0
|
|
20240509,153300,481405460,7160,7160,7160,7160,0
|
|
20240509,153200,481405460,7160,7160,7160,7160,0
|
|
20240509,153100,481405460,7160,7160,7160,7160,0
|
|
20240509,153000,481405460,7160,7160,7160,7160,724
|
|
20240509,152900,476221620,7170,7170,7170,7170,0
|
|
20240509,152800,476221620,7170,7170,7170,7170,0
|
|
20240509,152700,476221620,7170,7170,7170,7170,0
|
|
20240509,152600,476221620,7170,7170,7170,7170,0
|
|
20240509,152500,476221620,7170,7170,7170,7170,0
|
|
20240509,152400,476221620,7170,7170,7170,7170,0
|
|
20240509,152300,476221620,7170,7170,7170,7170,0
|
|
20240509,152200,476221620,7170,7170,7170,7170,0
|
|
20240509,152100,476221620,7170,7170,7170,7170,0
|
|
20240509,152000,476221620,7170,7170,7170,7170,0
|
|
20240509,151900,476221620,7170,7170,7170,7170,280
|
|
20240509,151800,474214020,7170,7190,7190,7170,28
|
|
20240509,151700,474012780,7180,7160,7180,7160,77
|
|
20240509,151600,473461030,7160,7160,7160,7160,56
|
|
20240509,151500,473060070,7170,7170,7170,7170,43
|
|
20240509,151400,472751760,7170,7190,7190,7170,51
|
|
20240509,151300,472385420,7170,7170,7170,7170,200
|
|
20240509,151200,470951420,7160,7160,7160,7160,301
|
|
20240509,151100,468796260,7180,7170,7180,7160,232
|
|
20240509,151000,467130940,7160,7160,7160,7160,0
|
|
20240509,150900,467130940,7160,7170,7170,7160,36
|
|
20240509,150800,466873080,7170,7170,7170,7170,0
|
|
20240509,150700,466873080,7170,7170,7170,7170,0
|
|
20240509,150600,466873080,7170,7170,7170,7170,0
|
|
20240509,150500,466873080,7170,7170,7170,7170,152
|
|
20240509,150400,465783240,7180,7180,7180,7180,66
|
|
20240509,150300,465309360,7170,7170,7170,7170,0
|
|
20240509,150200,465309360,7170,7170,7170,7170,17
|
|
20240509,150100,465187470,7170,7170,7170,7170,50
|
|
20240509,150000,464828970,7170,7170,7170,7170,50
|
|
20240509,145900,464470470,7170,7170,7170,7170,35
|
|
20240509,145800,464219520,7170,7170,7170,7170,0
|
|
20240509,145700,464219520,7170,7170,7170,7170,5
|
|
20240509,145600,464183670,7170,7170,7170,7170,21
|
|
20240509,145500,464033100,7170,7170,7170,7170,1
|
|
20240509,145400,464025930,7170,7170,7170,7170,2
|
|
20240509,145300,464011590,7170,7180,7180,7170,3866
|
|
20240509,145200,436271600,7180,7180,7180,7180,0
|
|
20240509,145100,436271600,7180,7180,7180,7180,12
|
|
20240509,145000,436185440,7180,7180,7180,7180,28
|
|
20240509,144900,435984400,7180,7180,7180,7180,0
|
|
20240509,144800,435984400,7180,7180,7180,7180,0
|
|
20240509,144700,435984400,7180,7180,7180,7180,0
|
|
20240509,144600,435984400,7180,7180,7180,7180,12
|
|
20240509,144500,435898240,7180,7180,7180,7180,50
|
|
20240509,144400,435539240,7180,7180,7180,7180,3
|
|
20240509,144300,435517700,7200,7200,7200,7200,0
|
|
20240509,144200,435517700,7200,7200,7200,7200,0
|
|
20240509,144100,435517700,7200,7200,7200,7200,0
|
|
20240509,144000,435517700,7200,7200,7200,7200,0
|
|
20240509,143900,435517700,7200,7200,7200,7200,52
|
|
20240509,143800,435143300,7190,7190,7190,7190,102
|
|
20240509,143700,434409920,7190,7190,7190,7190,0
|
|
20240509,143600,434409920,7190,7190,7190,7190,2
|
|
20240509,143500,434395540,7190,7190,7190,7190,150
|
|
20240509,143400,433317040,7190,7190,7190,7190,5
|
|
20240509,143300,433281090,7190,7180,7190,7180,188
|
|
20240509,143200,431929480,7180,7180,7180,7180,0
|
|
20240509,143100,431929480,7180,7180,7180,7180,0
|
|
20240509,143000,431929480,7180,7190,7190,7180,451
|
|
20240509,142900,428691200,7190,7190,7190,7190,0
|
|
20240509,142800,428691200,7190,7190,7190,7190,0
|
|
20240509,142700,428691200,7190,7180,7190,7180,52
|
|
20240509,142600,428317820,7180,7180,7180,7180,0
|
|
20240509,142500,428317820,7180,7180,7180,7180,0
|
|
20240509,142400,428317820,7180,7180,7180,7180,212
|
|
20240509,142300,426795660,7180,7180,7180,7180,150
|
|
20240509,142200,425718660,7180,7180,7180,7180,50
|
|
20240509,142100,425359660,7190,7190,7190,7190,186
|
|
20240509,142000,424022320,7200,7200,7200,7200,0
|
|
20240509,141900,424022320,7200,7200,7200,7200,3
|
|
20240509,141800,424000720,7210,7210,7210,7210,0
|
|
20240509,141700,424000720,7210,7210,7210,7210,57
|
|
20240509,141600,423589750,7200,7200,7200,7200,0
|
|
20240509,141500,423589750,7200,7200,7200,7200,0
|
|
20240509,141400,423589750,7200,7200,7200,7200,5
|
|
20240509,141300,423553750,7200,7200,7200,7200,0
|
|
20240509,141200,423553750,7200,7200,7200,7200,28
|
|
20240509,141100,423352150,7200,7200,7200,7200,66
|
|
20240509,141000,422876950,7190,7190,7190,7190,0
|
|
20240509,140900,422876950,7190,7190,7190,7190,0
|
|
20240509,140800,422876950,7190,7190,7190,7190,10
|
|
20240509,140700,422805050,7180,7180,7180,7180,0
|
|
20240509,140600,422805050,7180,7180,7180,7180,56
|
|
20240509,140500,422402970,7190,7190,7190,7190,0
|
|
20240509,140400,422402970,7190,7190,7190,7190,30
|
|
20240509,140300,422187270,7190,7190,7190,7190,70
|
|
20240509,140200,421683970,7190,7190,7190,7190,0
|
|
20240509,140100,421683970,7190,7190,7190,7190,6
|
|
20240509,140000,421640830,7190,7190,7190,7190,0
|
|
20240509,135900,421640830,7190,7190,7190,7190,0
|
|
20240509,135800,421640830,7190,7190,7190,7190,0
|
|
20240509,135700,421640830,7190,7190,7190,7190,31
|
|
20240509,135600,421417940,7190,7190,7190,7190,0
|
|
20240509,135500,421417940,7190,7190,7190,7190,1
|
|
20240509,135400,421410750,7190,7190,7190,7190,0
|
|
20240509,135300,421410750,7190,7190,7190,7190,500
|
|
20240509,135200,417815750,7190,7190,7190,7190,202
|
|
20240509,135100,416363370,7200,7200,7200,7200,1
|
|
20240509,135000,416356170,7190,7190,7190,7190,0
|
|
20240509,134900,416356170,7190,7190,7190,7190,0
|
|
20240509,134800,416356170,7190,7190,7190,7190,0
|
|
20240509,134700,416356170,7190,7190,7190,7190,0
|
|
20240509,134600,416356170,7190,7190,7190,7190,0
|
|
20240509,134500,416356170,7190,7190,7190,7190,514
|
|
20240509,134400,412660510,7200,7190,7200,7190,11
|
|
20240509,134300,412581360,7180,7180,7180,7180,0
|
|
20240509,134200,412581360,7180,7180,7180,7180,5
|
|
20240509,134100,412545460,7190,7190,7190,7190,10
|
|
20240509,134000,412473560,7190,7190,7190,7190,496
|
|
20240509,133900,408907320,7190,7190,7190,7190,2349
|
|
20240509,133800,392018010,7190,7200,7200,7190,52
|
|
20240509,133700,391644120,7200,7200,7200,7200,2
|
|
20240509,133600,391629720,7190,7190,7190,7190,12
|
|
20240509,133500,391543440,7190,7190,7190,7190,10
|
|
20240509,133400,391471540,7190,7190,7190,7190,0
|
|
20240509,133300,391471540,7190,7190,7190,7190,0
|
|
20240509,133200,391471540,7190,7200,7200,7190,4
|
|
20240509,133100,391442760,7190,7190,7190,7190,841
|
|
20240509,133000,385395970,7190,7190,7190,7190,0
|
|
20240509,132900,385395970,7190,7190,7190,7190,0
|
|
20240509,132800,385395970,7190,7190,7190,7190,0
|
|
20240509,132700,385395970,7190,7200,7200,7190,3871
|
|
20240509,132600,357526890,7200,7200,7200,7200,0
|
|
20240509,132500,357526890,7200,7200,7200,7200,500
|
|
20240509,132400,353926890,7200,7200,7200,7200,0
|
|
20240509,132300,353926890,7200,7200,7200,7200,0
|
|
20240509,132200,353926890,7200,7200,7200,7200,0
|
|
20240509,132100,353926890,7200,7210,7210,7200,65
|
|
20240509,132000,353458360,7200,7200,7200,7200,0
|
|
20240509,131900,353458360,7200,7200,7200,7200,62
|
|
20240509,131800,353011960,7200,7200,7200,7200,0
|
|
20240509,131700,353011960,7200,7200,7200,7200,0
|
|
20240509,131600,353011960,7200,7200,7200,7200,0
|
|
20240509,131500,353011960,7200,7200,7200,7200,0
|
|
20240509,131400,353011960,7200,7200,7200,7200,0
|
|
20240509,131300,353011960,7200,7200,7200,7200,0
|
|
20240509,131200,353011960,7200,7200,7200,7200,0
|
|
20240509,131100,353011960,7200,7200,7200,7200,200
|
|
20240509,131000,351571960,7210,7200,7210,7200,13
|
|
20240509,130900,351478350,7210,7210,7210,7210,63
|
|
20240509,130800,351024120,7210,7210,7210,7210,0
|
|
20240509,130700,351024120,7210,7210,7210,7210,0
|
|
20240509,130600,351024120,7210,7210,7210,7210,5
|
|
20240509,130500,350988070,7200,7200,7200,7200,0
|
|
20240509,130400,350988070,7200,7200,7200,7200,0
|
|
20240509,130300,350988070,7200,7200,7200,7200,100
|
|
20240509,130200,350268070,7210,7210,7210,7210,400
|
|
20240509,130100,347384070,7210,7210,7210,7210,49
|
|
20240509,130000,347030780,7200,7200,7200,7200,0
|
|
20240509,125900,347030780,7200,7200,7200,7200,0
|
|
20240509,125800,347030780,7200,7200,7200,7200,13
|
|
20240509,125700,346937180,7200,7200,7200,7200,75
|
|
20240509,125600,346397180,7200,7200,7200,7200,5
|
|
20240509,125500,346361180,7210,7210,7210,7210,57
|
|
20240509,125400,345950210,7200,7200,7200,7200,0
|
|
20240509,125300,345950210,7200,7200,7200,7200,0
|
|
20240509,125200,345950210,7200,7200,7200,7200,0
|
|
20240509,125100,345950210,7200,7200,7200,7200,0
|
|
20240509,125000,345950210,7200,7200,7200,7200,1
|
|
20240509,124900,345943010,7200,7200,7200,7200,0
|
|
20240509,124800,345943010,7200,7200,7200,7200,0
|
|
20240509,124700,345943010,7200,7200,7200,7200,0
|
|
20240509,124600,345943010,7200,7200,7200,7200,0
|
|
20240509,124500,345943010,7200,7210,7210,7200,17
|
|
20240509,124400,345820560,7210,7210,7210,7210,0
|
|
20240509,124300,345820560,7210,7210,7210,7210,4
|
|
20240509,124200,345791720,7210,7200,7210,7200,21
|
|
20240509,124100,345640320,7210,7210,7210,7210,0
|
|
20240509,124000,345640320,7210,7210,7210,7210,0
|
|
20240509,123900,345640320,7210,7210,7210,7210,0
|
|
20240509,123800,345640320,7210,7210,7210,7210,0
|
|
20240509,123700,345640320,7210,7210,7210,7210,60
|
|
20240509,123600,345207720,7200,7200,7200,7200,10
|
|
20240509,123500,345135720,7210,7210,7210,7210,0
|
|
20240509,123400,345135720,7210,7210,7210,7210,0
|
|
20240509,123300,345135720,7210,7210,7210,7210,0
|
|
20240509,123200,345135720,7210,7210,7210,7210,0
|
|
20240509,123100,345135720,7210,7210,7210,7210,0
|
|
20240509,123000,345135720,7210,7210,7210,7210,2
|
|
20240509,122900,345121300,7210,7210,7210,7210,0
|
|
20240509,122800,345121300,7210,7210,7210,7210,2
|
|
20240509,122700,345106880,7210,7210,7210,7210,0
|
|
20240509,122600,345106880,7210,7200,7210,7200,466
|
|
20240509,122500,341751480,7200,7200,7200,7200,11
|
|
20240509,122400,341672280,7210,7210,7210,7210,0
|
|
20240509,122300,341672280,7210,7210,7210,7210,10
|
|
20240509,122200,341600180,7210,7210,7210,7210,0
|
|
20240509,122100,341600180,7210,7220,7220,7210,662
|
|
20240509,122000,336827120,7220,7220,7220,7220,6
|
|
20240509,121900,336783800,7220,7220,7220,7220,0
|
|
20240509,121800,336783800,7220,7220,7220,7220,5
|
|
20240509,121700,336747700,7220,7220,7220,7220,9
|
|
20240509,121600,336682720,7220,7220,7220,7220,0
|
|
20240509,121500,336682720,7220,7220,7220,7220,2
|
|
20240509,121400,336668280,7230,7230,7230,7230,0
|
|
20240509,121300,336668280,7230,7230,7230,7230,0
|
|
20240509,121200,336668280,7230,7230,7230,7230,0
|
|
20240509,121100,336668280,7230,7230,7230,7230,0
|
|
20240509,121000,336668280,7230,7230,7230,7230,0
|
|
20240509,120900,336668280,7230,7230,7230,7230,0
|
|
20240509,120800,336668280,7230,7230,7230,7230,0
|
|
20240509,120700,336668280,7230,7230,7230,7230,59
|
|
20240509,120600,336241710,7200,7200,7200,7200,0
|
|
20240509,120500,336241710,7200,7200,7200,7200,0
|
|
20240509,120400,336241710,7200,7200,7200,7200,0
|
|
20240509,120300,336241710,7200,7200,7200,7200,0
|
|
20240509,120200,336241710,7200,7200,7200,7200,0
|
|
20240509,120100,336241710,7200,7200,7200,7200,0
|
|
20240509,120000,336241710,7200,7200,7200,7200,0
|
|
20240509,115900,336241710,7200,7200,7200,7200,0
|
|
20240509,115800,336241710,7200,7200,7200,7200,0
|
|
20240509,115700,336241710,7200,7200,7200,7200,0
|
|
20240509,115600,336241710,7200,7200,7200,7200,0
|
|
20240509,115500,336241710,7200,7200,7200,7200,0
|
|
20240509,115400,336241710,7200,7200,7200,7200,0
|
|
20240509,115300,336241710,7200,7200,7200,7200,0
|
|
20240509,115200,336241710,7200,7200,7200,7200,0
|
|
20240509,115100,336241710,7200,7200,7200,7200,0
|
|
20240509,115000,336241710,7200,7200,7200,7200,59
|
|
20240509,114900,335816910,7210,7210,7210,7210,658
|
|
20240509,114800,331072730,7220,7220,7220,7220,0
|
|
20240509,114700,331072730,7220,7220,7220,7220,10
|
|
20240509,114600,331000530,7210,7210,7210,7210,0
|
|
20240509,114500,331000530,7210,7210,7210,7210,0
|
|
20240509,114400,331000530,7210,7210,7210,7210,0
|
|
20240509,114300,331000530,7210,7210,7210,7210,0
|
|
20240509,114200,331000530,7210,7210,7210,7210,0
|
|
20240509,114100,331000530,7210,7210,7210,7210,426
|
|
20240509,114000,327929070,7230,7230,7230,7230,59
|
|
20240509,113900,327502500,7230,7230,7230,7230,0
|
|
20240509,113800,327502500,7230,7230,7230,7230,0
|
|
20240509,113700,327502500,7230,7230,7230,7230,0
|
|
20240509,113600,327502500,7230,7220,7230,7220,23
|
|
20240509,113500,327336220,7220,7220,7220,7220,0
|
|
20240509,113400,327336220,7220,7220,7220,7220,1
|
|
20240509,113300,327329000,7220,7220,7220,7220,3
|
|
20240509,113200,327307340,7210,7210,7210,7210,0
|
|
20240509,113100,327307340,7210,7210,7210,7210,0
|
|
20240509,113000,327307340,7210,7210,7210,7210,13
|
|
20240509,112900,327213610,7200,7200,7200,7200,0
|
|
20240509,112800,327213610,7200,7200,7200,7200,118
|
|
20240509,112700,326364010,7200,7210,7210,7200,2098
|
|
20240509,112600,311238920,7200,7200,7200,7200,12
|
|
20240509,112500,311152520,7200,7200,7200,7200,1
|
|
20240509,112400,311145320,7210,7210,7210,7210,0
|
|
20240509,112300,311145320,7210,7210,7210,7210,443
|
|
20240509,112200,307951290,7210,7210,7210,7210,20
|
|
20240509,112100,307807090,7210,7210,7210,7210,0
|
|
20240509,112000,307807090,7210,7210,7210,7210,0
|
|
20240509,111900,307807090,7210,7210,7210,7210,0
|
|
20240509,111800,307807090,7210,7220,7220,7210,1307
|
|
20240509,111700,298383540,7220,7220,7220,7220,0
|
|
20240509,111600,298383540,7220,7220,7220,7220,2
|
|
20240509,111500,298369100,7210,7210,7210,7210,1500
|
|
20240509,111400,287554100,7210,7210,7210,7210,38
|
|
20240509,111300,287280120,7220,7220,7220,7220,238
|
|
20240509,111200,285561760,7220,7190,7220,7190,62
|
|
20240509,111100,285114480,7220,7220,7220,7220,0
|
|
20240509,111000,285114480,7220,7220,7220,7220,0
|
|
20240509,110900,285114480,7220,7220,7220,7220,0
|
|
20240509,110800,285114480,7220,7220,7220,7220,0
|
|
20240509,110700,285114480,7220,7220,7220,7220,0
|
|
20240509,110600,285114480,7220,7220,7220,7220,0
|
|
20240509,110500,285114480,7220,7220,7220,7220,0
|
|
20240509,110400,285114480,7220,7220,7220,7220,10
|
|
20240509,110300,285042280,7190,7190,7190,7190,0
|
|
20240509,110200,285042280,7190,7190,7190,7190,0
|
|
20240509,110100,285042280,7190,7190,7190,7190,100
|
|
20240509,110000,284323280,7190,7190,7190,7190,0
|
|
20240509,105900,284323280,7190,7190,7190,7190,5
|
|
20240509,105800,284287330,7210,7210,7210,7210,2
|
|
20240509,105700,284272910,7190,7190,7190,7190,25
|
|
20240509,105600,284093160,7190,7190,7190,7190,0
|
|
20240509,105500,284093160,7190,7190,7190,7190,1
|
|
20240509,105400,284085970,7200,7200,7200,7200,5
|
|
20240509,105300,284049970,7190,7190,7190,7190,400
|
|
20240509,105200,281173970,7190,7190,7190,7190,0
|
|
20240509,105100,281173970,7190,7190,7190,7190,0
|
|
20240509,105000,281173970,7190,7190,7190,7190,0
|
|
20240509,104900,281173970,7190,7190,7190,7190,0
|
|
20240509,104800,281173970,7190,7190,7190,7190,0
|
|
20240509,104700,281173970,7190,7190,7190,7190,0
|
|
20240509,104600,281173970,7190,7190,7190,7190,339
|
|
20240509,104500,278736560,7190,7210,7210,7190,1689
|
|
20240509,104400,266591270,7210,7210,7210,7210,30
|
|
20240509,104300,266374970,7210,7210,7210,7210,1
|
|
20240509,104200,266367760,7210,7210,7210,7210,0
|
|
20240509,104100,266367760,7210,7210,7210,7210,0
|
|
20240509,104000,266367760,7210,7210,7210,7210,0
|
|
20240509,103900,266367760,7210,7220,7220,7210,704
|
|
20240509,103800,261291910,7220,7220,7220,7220,0
|
|
20240509,103700,261291910,7220,7220,7220,7220,2
|
|
20240509,103600,261277470,7210,7210,7210,7210,0
|
|
20240509,103500,261277470,7210,7210,7210,7210,0
|
|
20240509,103400,261277470,7210,7200,7210,7200,105
|
|
20240509,103300,260521420,7190,7190,7190,7190,0
|
|
20240509,103200,260521420,7190,7190,7190,7190,3
|
|
20240509,103100,260499850,7190,7200,7210,7190,1460
|
|
20240509,103000,249986790,7200,7200,7200,7200,2713
|
|
20240509,102900,230453190,7210,7210,7210,7210,728
|
|
20240509,102800,225204310,7220,7220,7220,7220,0
|
|
20240509,102700,225204310,7220,7220,7220,7220,127
|
|
20240509,102600,224287370,7250,7250,7250,7250,51
|
|
20240509,102500,223917620,7250,7250,7250,7250,0
|
|
20240509,102400,223917620,7250,7240,7250,7240,10
|
|
20240509,102300,223845210,7240,7240,7240,7240,20
|
|
20240509,102200,223700410,7250,7240,7250,7240,10
|
|
20240509,102100,223627980,7240,7240,7240,7240,0
|
|
20240509,102000,223627980,7240,7240,7240,7240,0
|
|
20240509,101900,223627980,7240,7240,7240,7240,0
|
|
20240509,101800,223627980,7240,7230,7240,7230,239
|
|
20240509,101700,221899810,7230,7230,7230,7230,21
|
|
20240509,101600,221747980,7210,7230,7230,7210,252
|
|
20240509,101500,219929040,7230,7230,7230,7230,10
|
|
20240509,101400,219856740,7210,7210,7210,7210,0
|
|
20240509,101300,219856740,7210,7210,7210,7210,77
|
|
20240509,101200,219301570,7220,7230,7230,7220,2
|
|
20240509,101100,219287120,7230,7230,7230,7230,0
|
|
20240509,101000,219287120,7230,7230,7230,7230,0
|
|
20240509,100900,219287120,7230,7230,7230,7230,0
|
|
20240509,100800,219287120,7230,7230,7230,7230,0
|
|
20240509,100700,219287120,7230,7230,7230,7230,0
|
|
20240509,100600,219287120,7230,7230,7230,7230,100
|
|
20240509,100500,218564120,7230,7230,7230,7230,0
|
|
20240509,100400,218564120,7230,7240,7240,7230,823
|
|
20240509,100300,212612760,7230,7230,7230,7230,0
|
|
20240509,100200,212612760,7230,7230,7230,7230,0
|
|
20240509,100100,212612760,7230,7230,7230,7230,0
|
|
20240509,100000,212612760,7230,7210,7230,7210,4385
|
|
20240509,095900,180910270,7210,7220,7220,7210,175
|
|
20240509,095800,179648500,7230,7230,7230,7230,1
|
|
20240509,095700,179641270,7230,7230,7230,7230,51
|
|
20240509,095600,179272540,7220,7220,7220,7220,306
|
|
20240509,095500,177063220,7220,7220,7220,7220,1
|
|
20240509,095400,177056000,7230,7230,7230,7230,9
|
|
20240509,095300,176990930,7210,7210,7210,7210,0
|
|
20240509,095200,176990930,7210,7230,7230,7210,58
|
|
20240509,095100,176571610,7230,7230,7230,7230,143
|
|
20240509,095000,175537720,7210,7210,7210,7210,1
|
|
20240509,094900,175530510,7200,7200,7200,7200,0
|
|
20240509,094800,175530510,7200,7200,7200,7200,139
|
|
20240509,094700,174529710,7230,7230,7230,7230,0
|
|
20240509,094600,174529710,7230,7230,7230,7230,0
|
|
20240509,094500,174529710,7230,7230,7230,7230,10
|
|
20240509,094400,174457410,7230,7230,7230,7230,0
|
|
20240509,094300,174457410,7230,7200,7230,7200,286
|
|
20240509,094200,172391460,7200,7200,7200,7200,23
|
|
20240509,094100,172225860,7200,7200,7200,7200,291
|
|
20240509,094000,170130660,7200,7190,7200,7190,626
|
|
20240509,093900,165623960,7190,7210,7210,7190,2307
|
|
20240509,093800,149011640,7220,7220,7220,7220,0
|
|
20240509,093700,149011640,7220,7220,7220,7220,5
|
|
20240509,093600,148975540,7220,7220,7220,7220,10
|
|
20240509,093500,148903340,7220,7220,7220,7220,3
|
|
20240509,093400,148881680,7210,7210,7210,7200,261
|
|
20240509,093300,146999920,7210,7220,7220,7210,1564
|
|
20240509,093200,135719730,7220,7220,7220,7220,0
|
|
20240509,093100,135719730,7220,7230,7230,7220,3425
|
|
20240509,093000,110957100,7230,7230,7230,7230,13
|
|
20240509,092900,110863110,7230,7230,7230,7230,137
|
|
20240509,092800,109872600,7230,7230,7230,7230,10
|
|
20240509,092700,109800300,7230,7230,7230,7220,181
|
|
20240509,092600,108491790,7220,7220,7220,7220,3
|
|
20240509,092500,108470130,7220,7220,7220,7220,273
|
|
20240509,092400,106499070,7220,7220,7220,7220,50
|
|
20240509,092300,106138070,7220,7220,7220,7220,461
|
|
20240509,092200,102809650,7220,7230,7230,7220,200
|
|
20240509,092100,101365450,7230,7230,7230,7230,100
|
|
20240509,092000,100642450,7220,7220,7220,7220,0
|
|
20240509,091900,100642450,7220,7220,7220,7220,600
|
|
20240509,091800,96310450,7220,7220,7220,7220,13
|
|
20240509,091700,96216590,7250,7250,7250,7250,1
|
|
20240509,091600,96209340,7220,7220,7220,7220,0
|
|
20240509,091500,96209340,7220,7230,7230,7220,299
|
|
20240509,091400,94049440,7230,7230,7230,7230,150
|
|
20240509,091300,92964940,7230,7230,7230,7230,24
|
|
20240509,091200,92791420,7230,7230,7230,7230,3
|
|
20240509,091100,92769730,7230,7230,7230,7230,0
|
|
20240509,091000,92769730,7230,7240,7240,7230,338
|
|
20240509,090900,90324670,7270,7270,7270,7270,2000
|
|
20240509,090800,75784670,7290,7290,7290,7290,0
|
|
20240509,090700,75784670,7290,7290,7290,7290,1
|
|
20240509,090600,75777380,7230,7240,7240,7230,100
|
|
20240509,090500,75053900,7300,7210,7300,7210,1378
|
|
20240509,090400,65062700,7200,7200,7200,7200,44
|
|
20240509,090300,64745900,7210,7210,7210,7210,490
|
|
20240509,090200,61213000,7220,7240,7240,7220,1510
|
|
20240509,090100,50299560,7240,7260,7260,7240,494
|
|
20240509,090000,46717420,7260,7350,7350,7250,6360
|