688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,202500,332449040,7160,7160,7160,7160,3106
|
|
20240513,202400,332449040,7160,7160,7160,7160,0
|
|
20240513,202300,332449040,7160,7160,7160,7160,0
|
|
20240513,202200,332449040,7160,7160,7160,7160,0
|
|
20240513,202100,332449040,7160,7160,7160,7160,0
|
|
20240513,202000,332449040,7160,7160,7160,7160,0
|
|
20240513,201900,332449040,7160,7160,7160,7160,0
|
|
20240513,201800,332449040,7160,7160,7160,7160,0
|
|
20240513,201700,332449040,7160,7160,7160,7160,0
|
|
20240513,201600,332449040,7160,7160,7160,7160,0
|
|
20240513,201500,332449040,7160,7160,7160,7160,0
|
|
20240513,201400,332449040,7160,7160,7160,7160,0
|
|
20240513,201300,332449040,7160,7160,7160,7160,0
|
|
20240513,201200,332449040,7160,7160,7160,7160,0
|
|
20240513,201100,332449040,7160,7160,7160,7160,0
|
|
20240513,201000,332449040,7160,7160,7160,7160,0
|
|
20240513,200900,332449040,7160,7160,7160,7160,0
|
|
20240513,200800,332449040,7160,7160,7160,7160,0
|
|
20240513,200700,332449040,7160,7160,7160,7160,0
|
|
20240513,200600,332449040,7160,7160,7160,7160,0
|
|
20240513,200500,332449040,7160,7160,7160,7160,0
|
|
20240513,200400,332449040,7160,7160,7160,7160,0
|
|
20240513,200300,332449040,7160,7160,7160,7160,0
|
|
20240513,200200,332449040,7160,7160,7160,7160,0
|
|
20240513,200100,332449040,7160,7160,7160,7160,0
|
|
20240513,200000,332449040,7160,7160,7160,7160,0
|
|
20240513,195900,332449040,7160,7160,7160,7160,0
|
|
20240513,195800,332449040,7160,7160,7160,7160,0
|
|
20240513,195700,332449040,7160,7160,7160,7160,0
|
|
20240513,195600,332449040,7160,7160,7160,7160,0
|
|
20240513,195500,332449040,7160,7160,7160,7160,3106
|
|
20240513,195400,332449040,7160,7160,7160,7160,0
|
|
20240513,195300,332449040,7160,7160,7160,7160,0
|
|
20240513,195200,332449040,7160,7160,7160,7160,0
|
|
20240513,195100,332449040,7160,7160,7160,7160,0
|
|
20240513,195000,332449040,7160,7160,7160,7160,0
|
|
20240513,194900,332449040,7160,7160,7160,7160,0
|
|
20240513,194800,332449040,7160,7160,7160,7160,0
|
|
20240513,194700,332449040,7160,7160,7160,7160,0
|
|
20240513,194600,332449040,7160,7160,7160,7160,0
|
|
20240513,194500,332449040,7160,7160,7160,7160,0
|
|
20240513,194400,332449040,7160,7160,7160,7160,0
|
|
20240513,194300,332449040,7160,7160,7160,7160,0
|
|
20240513,194200,332449040,7160,7160,7160,7160,0
|
|
20240513,194100,332449040,7160,7160,7160,7160,0
|
|
20240513,194000,332449040,7160,7160,7160,7160,0
|
|
20240513,193900,332449040,7160,7160,7160,7160,0
|
|
20240513,193800,332449040,7160,7160,7160,7160,0
|
|
20240513,193700,332449040,7160,7160,7160,7160,0
|
|
20240513,193600,332449040,7160,7160,7160,7160,0
|
|
20240513,193500,332449040,7160,7160,7160,7160,0
|
|
20240513,193400,332449040,7160,7160,7160,7160,0
|
|
20240513,193300,332449040,7160,7160,7160,7160,0
|
|
20240513,193200,332449040,7160,7160,7160,7160,0
|
|
20240513,193100,332449040,7160,7160,7160,7160,0
|
|
20240513,193000,332449040,7160,7160,7160,7160,0
|
|
20240513,192900,332449040,7160,7160,7160,7160,0
|
|
20240513,192800,332449040,7160,7160,7160,7160,0
|
|
20240513,192700,332449040,7160,7160,7160,7160,0
|
|
20240513,192600,332449040,7160,7160,7160,7160,0
|
|
20240513,192500,332449040,7160,7160,7160,7160,3106
|
|
20240513,192400,332449040,7160,7160,7160,7160,0
|
|
20240513,192300,332449040,7160,7160,7160,7160,0
|
|
20240513,192200,332449040,7160,7160,7160,7160,0
|
|
20240513,192100,332449040,7160,7160,7160,7160,0
|
|
20240513,192000,332449040,7160,7160,7160,7160,0
|
|
20240513,191900,332449040,7160,7160,7160,7160,0
|
|
20240513,191800,332449040,7160,7160,7160,7160,0
|
|
20240513,191700,332449040,7160,7160,7160,7160,0
|
|
20240513,191600,332449040,7160,7160,7160,7160,0
|
|
20240513,191500,332449040,7160,7160,7160,7160,0
|
|
20240513,191400,332449040,7160,7160,7160,7160,0
|
|
20240513,191300,332449040,7160,7160,7160,7160,0
|
|
20240513,191200,332449040,7160,7160,7160,7160,0
|
|
20240513,191100,332449040,7160,7160,7160,7160,0
|
|
20240513,191000,332449040,7160,7160,7160,7160,0
|
|
20240513,190900,332449040,7160,7160,7160,7160,0
|
|
20240513,190800,332449040,7160,7160,7160,7160,0
|
|
20240513,190700,332449040,7160,7160,7160,7160,0
|
|
20240513,190600,332449040,7160,7160,7160,7160,0
|
|
20240513,190500,332449040,7160,7160,7160,7160,0
|
|
20240513,190400,332449040,7160,7160,7160,7160,0
|
|
20240513,190300,332449040,7160,7160,7160,7160,0
|
|
20240513,190200,332449040,7160,7160,7160,7160,0
|
|
20240513,190100,332449040,7160,7160,7160,7160,0
|
|
20240513,190000,332449040,7160,7160,7160,7160,0
|
|
20240513,185900,332449040,7160,7160,7160,7160,0
|
|
20240513,185800,332449040,7160,7160,7160,7160,0
|
|
20240513,185700,332449040,7160,7160,7160,7160,0
|
|
20240513,185600,332449040,7160,7160,7160,7160,0
|
|
20240513,185500,332449040,7160,7160,7160,7160,3106
|
|
20240513,185400,332449040,7160,7160,7160,7160,0
|
|
20240513,185300,332449040,7160,7160,7160,7160,0
|
|
20240513,185200,332449040,7160,7160,7160,7160,0
|
|
20240513,185100,332449040,7160,7160,7160,7160,0
|
|
20240513,185000,332449040,7160,7160,7160,7160,0
|
|
20240513,184900,332449040,7160,7160,7160,7160,0
|
|
20240513,184800,332449040,7160,7160,7160,7160,0
|
|
20240513,184700,332449040,7160,7160,7160,7160,0
|
|
20240513,184600,332449040,7160,7160,7160,7160,0
|
|
20240513,184500,332449040,7160,7160,7160,7160,0
|
|
20240513,184400,332449040,7160,7160,7160,7160,0
|
|
20240513,184300,332449040,7160,7160,7160,7160,0
|
|
20240513,184200,332449040,7160,7160,7160,7160,0
|
|
20240513,184100,332449040,7160,7160,7160,7160,0
|
|
20240513,184000,332449040,7160,7160,7160,7160,0
|
|
20240513,183900,332449040,7160,7160,7160,7160,0
|
|
20240513,183800,332449040,7160,7160,7160,7160,0
|
|
20240513,183700,332449040,7160,7160,7160,7160,0
|
|
20240513,183600,332449040,7160,7160,7160,7160,0
|
|
20240513,183500,332449040,7160,7160,7160,7160,0
|
|
20240513,183400,332449040,7160,7160,7160,7160,0
|
|
20240513,183300,332449040,7160,7160,7160,7160,0
|
|
20240513,183200,332449040,7160,7160,7160,7160,0
|
|
20240513,183100,332449040,7160,7160,7160,7160,0
|
|
20240513,183000,332449040,7160,7160,7160,7160,0
|
|
20240513,182900,332449040,7160,7160,7160,7160,0
|
|
20240513,182800,332449040,7160,7160,7160,7160,0
|
|
20240513,182700,332449040,7160,7160,7160,7160,0
|
|
20240513,182600,332449040,7160,7160,7160,7160,0
|
|
20240513,182500,332449040,7160,7160,7160,7160,3106
|
|
20240513,182400,332449040,7160,7160,7160,7160,0
|
|
20240513,182300,332449040,7160,7160,7160,7160,0
|
|
20240513,182200,332449040,7160,7160,7160,7160,0
|
|
20240513,182100,332449040,7160,7160,7160,7160,0
|
|
20240513,182000,332449040,7160,7160,7160,7160,0
|
|
20240513,181900,332449040,7160,7160,7160,7160,0
|
|
20240513,181800,332449040,7160,7160,7160,7160,0
|
|
20240513,181700,332449040,7160,7160,7160,7160,0
|
|
20240513,181600,332449040,7160,7160,7160,7160,0
|
|
20240513,181500,332449040,7160,7160,7160,7160,0
|
|
20240513,181400,332449040,7160,7160,7160,7160,0
|
|
20240513,181300,332449040,7160,7160,7160,7160,0
|
|
20240513,181200,332449040,7160,7160,7160,7160,0
|
|
20240513,181100,332449040,7160,7160,7160,7160,0
|
|
20240513,181000,332449040,7160,7160,7160,7160,0
|
|
20240513,180900,332449040,7160,7160,7160,7160,0
|
|
20240513,180800,332449040,7160,7160,7160,7160,0
|
|
20240513,180700,332449040,7160,7160,7160,7160,0
|
|
20240513,180600,332449040,7160,7160,7160,7160,0
|
|
20240513,180500,332449040,7160,7160,7160,7160,0
|
|
20240513,180400,332449040,7160,7160,7160,7160,0
|
|
20240513,180300,332449040,7160,7160,7160,7160,0
|
|
20240513,180200,332449040,7160,7160,7160,7160,0
|
|
20240513,180100,332449040,7160,7160,7160,7160,0
|
|
20240513,180000,332449040,7160,7160,7160,7160,0
|
|
20240513,175900,332449040,7160,7160,7160,7160,0
|
|
20240513,175800,332449040,7160,7160,7160,7160,0
|
|
20240513,175700,332449040,7160,7160,7160,7160,0
|
|
20240513,175600,332449040,7160,7160,7160,7160,0
|
|
20240513,175500,332449040,7160,7160,7160,7160,3106
|
|
20240513,175400,332449040,7160,7160,7160,7160,0
|
|
20240513,175300,332449040,7160,7160,7160,7160,0
|
|
20240513,175200,332449040,7160,7160,7160,7160,0
|
|
20240513,175100,332449040,7160,7160,7160,7160,0
|
|
20240513,175000,332449040,7160,7160,7160,7160,0
|
|
20240513,174900,332449040,7160,7160,7160,7160,0
|
|
20240513,174800,332449040,7160,7160,7160,7160,0
|
|
20240513,174700,332449040,7160,7160,7160,7160,0
|
|
20240513,174600,332449040,7160,7160,7160,7160,0
|
|
20240513,174500,332449040,7160,7160,7160,7160,0
|
|
20240513,174400,332449040,7160,7160,7160,7160,0
|
|
20240513,174300,332449040,7160,7160,7160,7160,0
|
|
20240513,174200,332449040,7160,7160,7160,7160,0
|
|
20240513,174100,332449040,7160,7160,7160,7160,0
|
|
20240513,174000,332449040,7160,7160,7160,7160,0
|
|
20240513,173900,332449040,7160,7160,7160,7160,0
|
|
20240513,173800,332449040,7160,7160,7160,7160,0
|
|
20240513,173700,332449040,7160,7160,7160,7160,0
|
|
20240513,173600,332449040,7160,7160,7160,7160,0
|
|
20240513,173500,332449040,7160,7160,7160,7160,0
|
|
20240513,173400,332449040,7160,7160,7160,7160,0
|
|
20240513,173300,332449040,7160,7160,7160,7160,0
|
|
20240513,173200,332449040,7160,7160,7160,7160,0
|
|
20240513,173100,332449040,7160,7160,7160,7160,0
|
|
20240513,173000,332449040,7160,7160,7160,7160,0
|
|
20240513,172900,332449040,7160,7160,7160,7160,0
|
|
20240513,172800,332449040,7160,7160,7160,7160,0
|
|
20240513,172700,332449040,7160,7160,7160,7160,0
|
|
20240513,172600,332449040,7160,7160,7160,7160,0
|
|
20240513,172500,332449040,7160,7160,7160,7160,3106
|
|
20240513,172400,332449040,7160,7160,7160,7160,0
|
|
20240513,172300,332449040,7160,7160,7160,7160,0
|
|
20240513,172200,332449040,7160,7160,7160,7160,0
|
|
20240513,172100,332449040,7160,7160,7160,7160,0
|
|
20240513,172000,332449040,7160,7160,7160,7160,0
|
|
20240513,171900,332449040,7160,7160,7160,7160,0
|
|
20240513,171800,332449040,7160,7160,7160,7160,0
|
|
20240513,171700,332449040,7160,7160,7160,7160,0
|
|
20240513,171600,332449040,7160,7160,7160,7160,0
|
|
20240513,171500,332449040,7160,7160,7160,7160,0
|
|
20240513,171400,332449040,7160,7160,7160,7160,0
|
|
20240513,171300,332449040,7160,7160,7160,7160,0
|
|
20240513,171200,332449040,7160,7160,7160,7160,0
|
|
20240513,171100,332449040,7160,7160,7160,7160,0
|
|
20240513,171000,332449040,7160,7160,7160,7160,0
|
|
20240513,170900,332449040,7160,7160,7160,7160,0
|
|
20240513,170800,332449040,7160,7160,7160,7160,0
|
|
20240513,170700,332449040,7160,7160,7160,7160,0
|
|
20240513,170600,332449040,7160,7160,7160,7160,0
|
|
20240513,170500,332449040,7160,7160,7160,7160,0
|
|
20240513,170400,332449040,7160,7160,7160,7160,0
|
|
20240513,170300,332449040,7160,7160,7160,7160,0
|
|
20240513,170200,332449040,7160,7160,7160,7160,0
|
|
20240513,170100,332449040,7160,7160,7160,7160,0
|
|
20240513,170000,332449040,7160,7160,7160,7160,0
|
|
20240513,165900,332449040,7160,7160,7160,7160,0
|
|
20240513,165800,332449040,7160,7160,7160,7160,0
|
|
20240513,165700,332449040,7160,7160,7160,7160,0
|
|
20240513,165600,332449040,7160,7160,7160,7160,0
|
|
20240513,165500,332449040,7160,7160,7160,7160,3106
|
|
20240513,165400,332449040,7160,7160,7160,7160,0
|
|
20240513,165300,332449040,7160,7160,7160,7160,0
|
|
20240513,165200,332449040,7160,7160,7160,7160,0
|
|
20240513,165100,332449040,7160,7160,7160,7160,0
|
|
20240513,165000,332449040,7160,7160,7160,7160,0
|
|
20240513,164900,332449040,7160,7160,7160,7160,0
|
|
20240513,164800,332449040,7160,7160,7160,7160,0
|
|
20240513,164700,332449040,7160,7160,7160,7160,0
|
|
20240513,164600,332449040,7160,7160,7160,7160,0
|
|
20240513,164500,332449040,7160,7160,7160,7160,0
|
|
20240513,164400,332449040,7160,7160,7160,7160,0
|
|
20240513,164300,332449040,7160,7160,7160,7160,0
|
|
20240513,164200,332449040,7160,7160,7160,7160,0
|
|
20240513,164100,332449040,7160,7160,7160,7160,0
|
|
20240513,164000,332449040,7160,7160,7160,7160,0
|
|
20240513,163900,332449040,7160,7160,7160,7160,0
|
|
20240513,163800,332449040,7160,7160,7160,7160,0
|
|
20240513,163700,332449040,7160,7160,7160,7160,0
|
|
20240513,163600,332449040,7160,7160,7160,7160,0
|
|
20240513,163500,332449040,7160,7160,7160,7160,0
|
|
20240513,163400,332449040,7160,7160,7160,7160,0
|
|
20240513,163300,332449040,7160,7160,7160,7160,0
|
|
20240513,163200,332449040,7160,7160,7160,7160,0
|
|
20240513,163100,332449040,7160,7160,7160,7160,0
|
|
20240513,163000,332449040,7160,7160,7160,7160,0
|
|
20240513,162900,332449040,7160,7160,7160,7160,0
|
|
20240513,162800,332449040,7160,7160,7160,7160,0
|
|
20240513,162700,332449040,7160,7160,7160,7160,0
|
|
20240513,162600,332449040,7160,7160,7160,7160,0
|
|
20240513,162500,332449040,7160,7160,7160,7160,3106
|
|
20240513,162400,332449040,7160,7160,7160,7160,0
|
|
20240513,162300,332449040,7160,7160,7160,7160,0
|
|
20240513,162200,332449040,7160,7160,7160,7160,0
|
|
20240513,162100,332449040,7160,7160,7160,7160,0
|
|
20240513,162000,332449040,7160,7160,7160,7160,0
|
|
20240513,161900,332449040,7160,7160,7160,7160,0
|
|
20240513,161800,332449040,7160,7160,7160,7160,0
|
|
20240513,161700,332449040,7160,7160,7160,7160,0
|
|
20240513,161600,332449040,7160,7160,7160,7160,0
|
|
20240513,161500,332449040,7160,7160,7160,7160,0
|
|
20240513,161400,332449040,7160,7160,7160,7160,0
|
|
20240513,161300,332449040,7160,7160,7160,7160,0
|
|
20240513,161200,332449040,7160,7160,7160,7160,0
|
|
20240513,161100,332449040,7160,7160,7160,7160,0
|
|
20240513,161000,332449040,7160,7160,7160,7160,0
|
|
20240513,160900,332449040,7160,7160,7160,7160,0
|
|
20240513,160800,332449040,7160,7160,7160,7160,0
|
|
20240513,160700,332449040,7160,7160,7160,7160,0
|
|
20240513,160600,332449040,7160,7160,7160,7160,0
|
|
20240513,160500,332449040,7160,7160,7160,7160,0
|
|
20240513,160400,332449040,7160,7160,7160,7160,0
|
|
20240513,160300,332449040,7160,7160,7160,7160,0
|
|
20240513,160200,332449040,7160,7160,7160,7160,0
|
|
20240513,160100,332449040,7160,7160,7160,7160,0
|
|
20240513,160000,332449040,7160,7160,7160,7160,0
|
|
20240513,155900,332449040,7160,7160,7160,7160,0
|
|
20240513,155800,332449040,7160,7160,7160,7160,0
|
|
20240513,155700,332449040,7160,7160,7160,7160,0
|
|
20240513,155600,332449040,7160,7160,7160,7160,0
|
|
20240513,155500,332449040,7160,7160,7160,7160,3106
|
|
20240513,155400,332449040,7160,7160,7160,7160,0
|
|
20240513,155300,332449040,7160,7160,7160,7160,0
|
|
20240513,155200,332449040,7160,7160,7160,7160,0
|
|
20240513,155100,332449040,7160,7160,7160,7160,0
|
|
20240513,155000,332449040,7160,7160,7160,7160,0
|
|
20240513,154900,332449040,7160,7160,7160,7160,0
|
|
20240513,154800,332449040,7160,7160,7160,7160,0
|
|
20240513,154700,332449040,7160,7160,7160,7160,0
|
|
20240513,154600,332449040,7160,7160,7160,7160,0
|
|
20240513,154500,332449040,7160,7160,7160,7160,0
|
|
20240513,154400,332449040,7160,7160,7160,7160,0
|
|
20240513,154300,332449040,7160,7160,7160,7160,0
|
|
20240513,154200,332449040,7160,7160,7160,7160,0
|
|
20240513,154100,332449040,7160,7160,7160,7160,0
|
|
20240513,154000,332449040,7160,7160,7160,7160,0
|
|
20240513,153900,332449040,7160,7160,7160,7160,0
|
|
20240513,153800,332449040,7160,7160,7160,7160,0
|
|
20240513,153700,332449040,7160,7160,7160,7160,0
|
|
20240513,153600,332449040,7160,7160,7160,7160,0
|
|
20240513,153500,332449040,7160,7160,7160,7160,0
|
|
20240513,153400,332449040,7160,7160,7160,7160,0
|
|
20240513,153300,332449040,7160,7160,7160,7160,0
|
|
20240513,153200,332449040,7160,7160,7160,7160,0
|
|
20240513,153100,332449040,7160,7160,7160,7160,0
|
|
20240513,153000,332449040,7160,7160,7160,7160,3106
|
|
20240513,152900,310210080,7160,7160,7160,7160,0
|
|
20240513,152800,310210080,7160,7160,7160,7160,0
|
|
20240513,152700,310210080,7160,7160,7160,7160,0
|
|
20240513,152600,310210080,7160,7160,7160,7160,0
|
|
20240513,152500,310210080,7160,7160,7160,7160,0
|
|
20240513,152400,310210080,7160,7160,7160,7160,0
|
|
20240513,152300,310210080,7160,7160,7160,7160,0
|
|
20240513,152200,310210080,7160,7160,7160,7160,0
|
|
20240513,152100,310210080,7160,7160,7160,7160,0
|
|
20240513,152000,310210080,7160,7160,7160,7160,0
|
|
20240513,151900,310210080,7160,7170,7170,7160,447
|
|
20240513,151800,307008860,7170,7170,7170,7170,510
|
|
20240513,151700,303352160,7170,7170,7170,7170,1
|
|
20240513,151600,303344990,7170,7170,7170,7170,1333
|
|
20240513,151500,293787380,7170,7170,7170,7170,0
|
|
20240513,151400,293787380,7170,7170,7170,7170,288
|
|
20240513,151300,291722420,7170,7180,7180,7170,33
|
|
20240513,151200,291485780,7170,7170,7170,7170,0
|
|
20240513,151100,291485780,7170,7180,7180,7170,247
|
|
20240513,151000,289714720,7180,7180,7180,7180,1
|
|
20240513,150900,289707540,7180,7180,7180,7180,413
|
|
20240513,150800,286742200,7180,7180,7180,7180,0
|
|
20240513,150700,286742200,7180,7180,7180,7180,0
|
|
20240513,150600,286742200,7180,7180,7180,7180,0
|
|
20240513,150500,286742200,7180,7180,7180,7180,10
|
|
20240513,150400,286670400,7180,7180,7180,7180,0
|
|
20240513,150300,286670400,7180,7180,7180,7180,0
|
|
20240513,150200,286670400,7180,7180,7180,7180,0
|
|
20240513,150100,286670400,7180,7180,7180,7180,132
|
|
20240513,150000,285722640,7180,7180,7180,7180,0
|
|
20240513,145900,285722640,7180,7180,7180,7180,75
|
|
20240513,145800,285184140,7190,7190,7190,7190,0
|
|
20240513,145700,285184140,7190,7190,7190,7190,5
|
|
20240513,145600,285148190,7180,7180,7180,7180,0
|
|
20240513,145500,285148190,7180,7180,7180,7180,0
|
|
20240513,145400,285148190,7180,7180,7180,7180,0
|
|
20240513,145300,285148190,7180,7180,7180,7180,0
|
|
20240513,145200,285148190,7180,7200,7200,7180,20
|
|
20240513,145100,285004390,7200,7190,7200,7190,164
|
|
20240513,145000,283825220,7190,7190,7190,7190,416
|
|
20240513,144900,280834180,7190,7190,7190,7190,102
|
|
20240513,144800,280100800,7190,7190,7190,7190,0
|
|
20240513,144700,280100800,7190,7190,7190,7190,0
|
|
20240513,144600,280100800,7190,7190,7190,7190,13
|
|
20240513,144500,280007330,7190,7190,7190,7190,0
|
|
20240513,144400,280007330,7190,7190,7190,7190,2
|
|
20240513,144300,279992950,7170,7170,7170,7170,0
|
|
20240513,144200,279992950,7170,7170,7170,7170,100
|
|
20240513,144100,279275950,7180,7180,7180,7180,150
|
|
20240513,144000,278198950,7170,7170,7170,7170,0
|
|
20240513,143900,278198950,7170,7170,7170,7170,1
|
|
20240513,143800,278191780,7160,7160,7160,7160,0
|
|
20240513,143700,278191780,7160,7170,7170,7160,288
|
|
20240513,143600,276129690,7160,7160,7160,7160,1
|
|
20240513,143500,276122530,7180,7180,7180,7180,0
|
|
20240513,143400,276122530,7180,7180,7180,7180,1
|
|
20240513,143300,276115350,7190,7190,7190,7190,0
|
|
20240513,143200,276115350,7190,7190,7190,7190,0
|
|
20240513,143100,276115350,7190,7190,7190,7190,0
|
|
20240513,143000,276115350,7190,7190,7190,7190,5
|
|
20240513,142900,276079400,7170,7170,7170,7170,12
|
|
20240513,142800,275993360,7170,7170,7170,7170,10
|
|
20240513,142700,275921660,7170,7170,7170,7170,235
|
|
20240513,142600,274236710,7170,7180,7180,7170,337
|
|
20240513,142500,271819420,7180,7180,7180,7180,0
|
|
20240513,142400,271819420,7180,7180,7180,7180,0
|
|
20240513,142300,271819420,7180,7180,7180,7180,0
|
|
20240513,142200,271819420,7180,7180,7180,7180,50
|
|
20240513,142100,271460420,7190,7190,7190,7190,0
|
|
20240513,142000,271460420,7190,7190,7190,7190,0
|
|
20240513,141900,271460420,7190,7190,7190,7190,0
|
|
20240513,141800,271460420,7190,7190,7190,7190,0
|
|
20240513,141700,271460420,7190,7190,7190,7190,0
|
|
20240513,141600,271460420,7190,7180,7190,7180,461
|
|
20240513,141500,268148950,7180,7180,7180,7180,0
|
|
20240513,141400,268148950,7180,7180,7180,7180,0
|
|
20240513,141300,268148950,7180,7180,7180,7180,0
|
|
20240513,141200,268148950,7180,7180,7180,7180,1
|
|
20240513,141100,268141770,7180,7180,7180,7180,20
|
|
20240513,141000,267998170,7180,7180,7180,7180,0
|
|
20240513,140900,267998170,7180,7180,7180,7180,0
|
|
20240513,140800,267998170,7180,7180,7180,7180,0
|
|
20240513,140700,267998170,7180,7180,7180,7180,0
|
|
20240513,140600,267998170,7180,7180,7180,7180,697
|
|
20240513,140500,262993710,7180,7180,7180,7180,0
|
|
20240513,140400,262993710,7180,7180,7180,7180,0
|
|
20240513,140300,262993710,7180,7180,7180,7180,1
|
|
20240513,140200,262986530,7190,7190,7190,7190,0
|
|
20240513,140100,262986530,7190,7190,7190,7190,0
|
|
20240513,140000,262986530,7190,7190,7190,7190,0
|
|
20240513,135900,262986530,7190,7190,7190,7190,0
|
|
20240513,135800,262986530,7190,7190,7190,7190,1000
|
|
20240513,135700,255796530,7190,7190,7190,7190,3
|
|
20240513,135600,255774960,7200,7200,7200,7200,0
|
|
20240513,135500,255774960,7200,7200,7200,7200,0
|
|
20240513,135400,255774960,7200,7200,7200,7200,0
|
|
20240513,135300,255774960,7200,7200,7200,7200,0
|
|
20240513,135200,255774960,7200,7200,7200,7200,25
|
|
20240513,135100,255594960,7210,7210,7210,7210,0
|
|
20240513,135000,255594960,7210,7210,7210,7210,0
|
|
20240513,134900,255594960,7210,7210,7210,7210,0
|
|
20240513,134800,255594960,7210,7210,7210,7210,0
|
|
20240513,134700,255594960,7210,7210,7210,7210,0
|
|
20240513,134600,255594960,7210,7210,7210,7210,0
|
|
20240513,134500,255594960,7210,7210,7210,7210,1
|
|
20240513,134400,255587750,7210,7210,7210,7210,0
|
|
20240513,134300,255587750,7210,7210,7210,7210,20
|
|
20240513,134200,255443550,7180,7180,7180,7180,0
|
|
20240513,134100,255443550,7180,7190,7190,7180,16
|
|
20240513,134000,255328640,7200,7200,7200,7200,200
|
|
20240513,133900,253888640,7200,7200,7200,7200,0
|
|
20240513,133800,253888640,7200,7190,7200,7190,90
|
|
20240513,133700,253240650,7190,7190,7190,7190,2
|
|
20240513,133600,253226270,7180,7180,7180,7180,0
|
|
20240513,133500,253226270,7180,7180,7180,7180,0
|
|
20240513,133400,253226270,7180,7180,7180,7180,0
|
|
20240513,133300,253226270,7180,7180,7180,7180,2
|
|
20240513,133200,253211910,7180,7180,7180,7180,0
|
|
20240513,133100,253211910,7180,7180,7180,7180,1
|
|
20240513,133000,253204730,7180,7180,7180,7180,277
|
|
20240513,132900,251215870,7180,7180,7180,7180,0
|
|
20240513,132800,251215870,7180,7180,7180,7180,0
|
|
20240513,132700,251215870,7180,7180,7180,7180,111
|
|
20240513,132600,250418890,7180,7190,7190,7180,10
|
|
20240513,132500,250347040,7190,7190,7190,7190,2
|
|
20240513,132400,250332660,7200,7200,7200,7200,0
|
|
20240513,132300,250332660,7200,7200,7200,7200,0
|
|
20240513,132200,250332660,7200,7200,7200,7200,99
|
|
20240513,132100,249619860,7200,7210,7210,7200,51
|
|
20240513,132000,249252160,7210,7210,7210,7210,0
|
|
20240513,131900,249252160,7210,7210,7210,7210,0
|
|
20240513,131800,249252160,7210,7210,7210,7210,2
|
|
20240513,131700,249237740,7190,7190,7190,7190,0
|
|
20240513,131600,249237740,7190,7190,7190,7190,11
|
|
20240513,131500,249158650,7210,7210,7210,7210,1
|
|
20240513,131400,249151440,7210,7210,7210,7210,10
|
|
20240513,131300,249079340,7210,7210,7210,7210,0
|
|
20240513,131200,249079340,7210,7210,7210,7210,0
|
|
20240513,131100,249079340,7210,7200,7210,7200,3
|
|
20240513,131000,249057730,7200,7200,7200,7200,0
|
|
20240513,130900,249057730,7200,7200,7200,7200,0
|
|
20240513,130800,249057730,7200,7200,7200,7200,0
|
|
20240513,130700,249057730,7200,7200,7200,7200,0
|
|
20240513,130600,249057730,7200,7200,7200,7200,20
|
|
20240513,130500,248913730,7180,7190,7190,7180,2000
|
|
20240513,130400,234549370,7200,7200,7200,7200,1
|
|
20240513,130300,234542170,7210,7210,7210,7210,0
|
|
20240513,130200,234542170,7210,7210,7210,7210,29
|
|
20240513,130100,234333080,7210,7210,7210,7210,0
|
|
20240513,130000,234333080,7210,7210,7210,7210,0
|
|
20240513,125900,234333080,7210,7200,7210,7200,162
|
|
20240513,125800,233166670,7220,7220,7220,7220,0
|
|
20240513,125700,233166670,7220,7220,7220,7220,0
|
|
20240513,125600,233166670,7220,7220,7220,7220,0
|
|
20240513,125500,233166670,7220,7220,7220,7220,0
|
|
20240513,125400,233166670,7220,7200,7220,7200,6
|
|
20240513,125300,233123450,7210,7210,7210,7210,41
|
|
20240513,125200,232827840,7210,7210,7210,7210,0
|
|
20240513,125100,232827840,7210,7210,7210,7210,99
|
|
20240513,125000,232114050,7220,7220,7220,7220,0
|
|
20240513,124900,232114050,7220,7220,7220,7220,0
|
|
20240513,124800,232114050,7220,7210,7220,7210,1414
|
|
20240513,124700,221919100,7210,7210,7210,7210,0
|
|
20240513,124600,221919100,7210,7210,7210,7210,20
|
|
20240513,124500,221774900,7210,7210,7210,7210,0
|
|
20240513,124400,221774900,7210,7210,7210,7210,0
|
|
20240513,124300,221774900,7210,7210,7210,7210,1
|
|
20240513,124200,221767690,7210,7210,7210,7210,779
|
|
20240513,124100,216151100,7210,7210,7210,7210,0
|
|
20240513,124000,216151100,7210,7210,7210,7210,0
|
|
20240513,123900,216151100,7210,7200,7210,7200,138
|
|
20240513,123800,215157490,7200,7200,7200,7200,0
|
|
20240513,123700,215157490,7200,7200,7200,7200,0
|
|
20240513,123600,215157490,7200,7200,7200,7200,100
|
|
20240513,123500,214437490,7200,7200,7200,7200,0
|
|
20240513,123400,214437490,7200,7200,7200,7200,1
|
|
20240513,123300,214430290,7190,7190,7190,7190,1
|
|
20240513,123200,214423100,7210,7210,7210,7210,0
|
|
20240513,123100,214423100,7210,7210,7210,7210,1
|
|
20240513,123000,214415890,7200,7200,7200,7200,13
|
|
20240513,122900,214322290,7210,7210,7210,7210,0
|
|
20240513,122800,214322290,7210,7210,7210,7210,0
|
|
20240513,122700,214322290,7210,7210,7210,7210,0
|
|
20240513,122600,214322290,7210,7210,7210,7210,1
|
|
20240513,122500,214315080,7190,7190,7190,7190,337
|
|
20240513,122400,211892050,7190,7190,7190,7190,0
|
|
20240513,122300,211892050,7190,7190,7190,7190,0
|
|
20240513,122200,211892050,7190,7190,7190,7190,0
|
|
20240513,122100,211892050,7190,7200,7200,7190,2
|
|
20240513,122000,211877660,7180,7180,7180,7180,0
|
|
20240513,121900,211877660,7180,7180,7180,7180,0
|
|
20240513,121800,211877660,7180,7180,7180,7180,0
|
|
20240513,121700,211877660,7180,7180,7180,7180,0
|
|
20240513,121600,211877660,7180,7180,7180,7180,0
|
|
20240513,121500,211877660,7180,7180,7180,7180,300
|
|
20240513,121400,209723660,7210,7210,7210,7210,0
|
|
20240513,121300,209723660,7210,7210,7210,7210,0
|
|
20240513,121200,209723660,7210,7180,7210,7180,465
|
|
20240513,121100,206377630,7190,7190,7190,7190,1
|
|
20240513,121000,206370440,7190,7190,7190,7190,0
|
|
20240513,120900,206370440,7190,7190,7190,7190,0
|
|
20240513,120800,206370440,7190,7190,7190,7190,9
|
|
20240513,120700,206305730,7190,7190,7190,7190,1
|
|
20240513,120600,206298540,7170,7170,7170,7170,0
|
|
20240513,120500,206298540,7170,7190,7190,7170,488
|
|
20240513,120400,202797860,7190,7190,7190,7190,0
|
|
20240513,120300,202797860,7190,7190,7190,7190,0
|
|
20240513,120200,202797860,7190,7190,7190,7190,0
|
|
20240513,120100,202797860,7190,7190,7190,7190,0
|
|
20240513,120000,202797860,7190,7190,7190,7190,0
|
|
20240513,115900,202797860,7190,7180,7190,7180,33
|
|
20240513,115800,202560620,7180,7180,7180,7180,0
|
|
20240513,115700,202560620,7180,7180,7180,7180,2
|
|
20240513,115600,202546260,7180,7180,7180,7180,1
|
|
20240513,115500,202539080,7190,7190,7190,7190,0
|
|
20240513,115400,202539080,7190,7190,7190,7190,0
|
|
20240513,115300,202539080,7190,7190,7190,7190,0
|
|
20240513,115200,202539080,7190,7190,7190,7190,0
|
|
20240513,115100,202539080,7190,7190,7190,7190,1
|
|
20240513,115000,202531890,7170,7170,7170,7170,2
|
|
20240513,114900,202517550,7170,7170,7170,7170,546
|
|
20240513,114800,198602730,7170,7170,7170,7170,4
|
|
20240513,114700,198574050,7170,7170,7170,7170,200
|
|
20240513,114600,197140050,7170,7170,7170,7170,0
|
|
20240513,114500,197140050,7170,7170,7170,7170,2
|
|
20240513,114400,197125710,7180,7180,7180,7180,10
|
|
20240513,114300,197053910,7180,7180,7180,7180,0
|
|
20240513,114200,197053910,7180,7180,7180,7180,0
|
|
20240513,114100,197053910,7180,7180,7180,7180,4
|
|
20240513,114000,197025190,7190,7180,7190,7180,5
|
|
20240513,113900,196989280,7180,7180,7180,7180,1
|
|
20240513,113800,196982100,7170,7170,7170,7170,0
|
|
20240513,113700,196982100,7170,7170,7170,7170,0
|
|
20240513,113600,196982100,7170,7170,7170,7170,138
|
|
20240513,113500,195992640,7170,7170,7170,7170,0
|
|
20240513,113400,195992640,7170,7170,7170,7170,0
|
|
20240513,113300,195992640,7170,7170,7170,7170,0
|
|
20240513,113200,195992640,7170,7170,7170,7170,0
|
|
20240513,113100,195992640,7170,7170,7170,7170,218
|
|
20240513,113000,194429580,7170,7170,7170,7170,0
|
|
20240513,112900,194429580,7170,7180,7180,7170,500
|
|
20240513,112800,190844550,7200,7200,7200,7200,0
|
|
20240513,112700,190844550,7200,7200,7200,7200,0
|
|
20240513,112600,190844550,7200,7200,7200,7200,0
|
|
20240513,112500,190844550,7200,7200,7200,7200,0
|
|
20240513,112400,190844550,7200,7200,7200,7200,0
|
|
20240513,112300,190844550,7200,7200,7200,7170,171
|
|
20240513,112200,189617950,7200,7200,7200,7200,10
|
|
20240513,112100,189545950,7200,7200,7200,7200,1
|
|
20240513,112000,189538750,7180,7180,7180,7180,302
|
|
20240513,111900,187370390,7190,7190,7190,7190,1
|
|
20240513,111800,187363200,7200,7200,7200,7200,50
|
|
20240513,111700,187003200,7200,7200,7200,7200,0
|
|
20240513,111600,187003200,7200,7200,7200,7200,0
|
|
20240513,111500,187003200,7200,7200,7200,7200,0
|
|
20240513,111400,187003200,7200,7200,7200,7200,0
|
|
20240513,111300,187003200,7200,7180,7200,7180,36
|
|
20240513,111200,186744700,7180,7180,7180,7180,158
|
|
20240513,111100,185610260,7180,7180,7180,7180,0
|
|
20240513,111000,185610260,7180,7180,7200,7180,1157
|
|
20240513,110900,177302700,7170,7170,7170,7170,0
|
|
20240513,110800,177302700,7170,7170,7170,7170,1
|
|
20240513,110700,177295530,7180,7180,7180,7180,0
|
|
20240513,110600,177295530,7180,7180,7180,7180,546
|
|
20240513,110500,173375250,7180,7180,7180,7180,0
|
|
20240513,110400,173375250,7180,7180,7180,7180,100
|
|
20240513,110300,172657250,7180,7180,7180,7180,0
|
|
20240513,110200,172657250,7180,7180,7180,7180,120
|
|
20240513,110100,171795650,7190,7190,7190,7190,0
|
|
20240513,110000,171795650,7190,7190,7190,7190,10
|
|
20240513,105900,171723750,7200,7200,7200,7200,0
|
|
20240513,105800,171723750,7200,7200,7200,7200,1
|
|
20240513,105700,171716550,7180,7180,7180,7180,1
|
|
20240513,105600,171709370,7200,7200,7200,7200,1
|
|
20240513,105500,171702170,7180,7170,7180,7170,54
|
|
20240513,105400,171314460,7180,7180,7180,7180,0
|
|
20240513,105300,171314460,7180,7180,7180,7180,0
|
|
20240513,105200,171314460,7180,7180,7180,7180,51
|
|
20240513,105100,170948280,7180,7180,7180,7180,0
|
|
20240513,105000,170948280,7180,7180,7180,7180,116
|
|
20240513,104900,170115400,7180,7180,7180,7180,884
|
|
20240513,104800,163768280,7220,7220,7220,7220,0
|
|
20240513,104700,163768280,7220,7220,7220,7220,1
|
|
20240513,104600,163761060,7180,7180,7180,7180,0
|
|
20240513,104500,163761060,7180,7180,7180,7180,30
|
|
20240513,104400,163545660,7180,7180,7180,7180,0
|
|
20240513,104300,163545660,7180,7180,7180,7180,0
|
|
20240513,104200,163545660,7180,7180,7180,7180,1
|
|
20240513,104100,163538480,7220,7220,7220,7220,1
|
|
20240513,104000,163531260,7190,7190,7190,7190,389
|
|
20240513,103900,160734350,7190,7190,7190,7190,111
|
|
20240513,103800,159936260,7220,7220,7220,7220,0
|
|
20240513,103700,159936260,7220,7210,7220,7210,21
|
|
20240513,103600,159784840,7190,7190,7190,7190,12
|
|
20240513,103500,159698560,7200,7200,7200,7200,25
|
|
20240513,103400,159518560,7200,7200,7200,7200,0
|
|
20240513,103300,159518560,7200,7200,7200,7200,25
|
|
20240513,103200,159338560,7220,7220,7220,7220,158
|
|
20240513,103100,158197800,7220,7220,7220,7220,0
|
|
20240513,103000,158197800,7220,7170,7220,7170,287
|
|
20240513,102900,156128390,7170,7180,7180,7170,397
|
|
20240513,102800,153280730,7190,7190,7190,7190,0
|
|
20240513,102700,153280730,7190,7190,7190,7190,0
|
|
20240513,102600,153280730,7190,7190,7190,7190,110
|
|
20240513,102500,152489830,7230,7220,7230,7220,26
|
|
20240513,102400,152302080,7180,7180,7180,7180,87
|
|
20240513,102300,151677420,7180,7190,7190,7180,1197
|
|
20240513,102200,143080870,7200,7200,7200,7200,297
|
|
20240513,102100,140942470,7220,7220,7220,7220,0
|
|
20240513,102000,140942470,7220,7220,7220,7220,0
|
|
20240513,101900,140942470,7220,7220,7220,7220,1
|
|
20240513,101800,140935250,7180,7190,7190,7180,300
|
|
20240513,101700,138781230,7180,7180,7180,7180,0
|
|
20240513,101600,138781230,7180,7180,7180,7180,40
|
|
20240513,101500,138494030,7220,7190,7220,7180,78
|
|
20240513,101400,137933770,7200,7200,7200,7200,0
|
|
20240513,101300,137933770,7200,7200,7200,7200,9
|
|
20240513,101200,137868970,7210,7230,7230,7210,118
|
|
20240513,101100,137016650,7230,7220,7230,7220,9
|
|
20240513,101000,136951620,7230,7220,7230,7220,4
|
|
20240513,100900,136922730,7230,7230,7230,7230,15
|
|
20240513,100800,136814280,7220,7200,7220,7200,510
|
|
20240513,100700,133137080,7190,7180,7190,7180,55
|
|
20240513,100600,132742170,7180,7180,7180,7180,0
|
|
20240513,100500,132742170,7180,7180,7180,7180,120
|
|
20240513,100400,131880570,7190,7190,7190,7190,529
|
|
20240513,100300,128077060,7190,7190,7190,7190,4
|
|
20240513,100200,128048300,7190,7170,7190,7170,501
|
|
20240513,100100,124456110,7170,7180,7180,7170,153
|
|
20240513,100000,123358780,7180,7190,7190,7180,21
|
|
20240513,095900,123207990,7190,7180,7190,7180,2
|
|
20240513,095800,123193620,7170,7170,7170,7170,0
|
|
20240513,095700,123193620,7170,7180,7180,7170,770
|
|
20240513,095600,117665720,7190,7200,7200,7190,659
|
|
20240513,095500,112927200,7220,7220,7220,7220,0
|
|
20240513,095400,112927200,7220,7220,7220,7220,1
|
|
20240513,095300,112919980,7210,7210,7210,7210,0
|
|
20240513,095200,112919980,7210,7210,7210,7210,2
|
|
20240513,095100,112905560,7200,7200,7200,7200,100
|
|
20240513,095000,112185560,7200,7200,7200,7200,4
|
|
20240513,094900,112156760,7200,7200,7200,7200,30
|
|
20240513,094800,111940760,7200,7200,7200,7200,40
|
|
20240513,094700,111652760,7200,7200,7200,7200,0
|
|
20240513,094600,111652760,7200,7200,7200,7200,0
|
|
20240513,094500,111652760,7200,7200,7200,7200,0
|
|
20240513,094400,111652760,7200,7200,7200,7200,0
|
|
20240513,094300,111652760,7200,7200,7200,7200,1219
|
|
20240513,094200,102875960,7220,7220,7220,7220,5
|
|
20240513,094100,102839860,7230,7230,7230,7230,0
|
|
20240513,094000,102839860,7230,7230,7230,7230,7
|
|
20240513,093900,102789250,7230,7230,7230,7230,0
|
|
20240513,093800,102789250,7230,7230,7230,7230,0
|
|
20240513,093700,102789250,7230,7230,7230,7230,0
|
|
20240513,093600,102789250,7230,7230,7230,7230,1
|
|
20240513,093500,102782020,7230,7230,7230,7230,0
|
|
20240513,093400,102782020,7230,7230,7230,7230,0
|
|
20240513,093300,102782020,7230,7230,7230,7230,0
|
|
20240513,093200,102782020,7230,7230,7230,7230,0
|
|
20240513,093100,102782020,7230,7200,7230,7200,36
|
|
20240513,093000,102522670,7190,7190,7190,7190,3
|
|
20240513,092900,102501100,7190,7220,7220,7190,560
|
|
20240513,092800,98470560,7230,7240,7240,7220,2251
|
|
20240513,092700,82197650,7240,7220,7240,7220,269
|
|
20240513,092600,80254280,7220,7220,7220,7220,6
|
|
20240513,092500,80210960,7190,7190,7190,7190,0
|
|
20240513,092400,80210960,7190,7190,7190,7190,53
|
|
20240513,092300,79829890,7200,7200,7200,7200,0
|
|
20240513,092200,79829890,7200,7200,7200,7200,31
|
|
20240513,092100,79606690,7190,7190,7190,7190,581
|
|
20240513,092000,75429300,7190,7190,7190,7190,100
|
|
20240513,091900,74710300,7190,7180,7190,7180,126
|
|
20240513,091800,73804370,7180,7180,7180,7180,0
|
|
20240513,091700,73804370,7180,7180,7180,7180,1
|
|
20240513,091600,73797190,7190,7190,7190,7190,186
|
|
20240513,091500,72459850,7190,7190,7190,7190,0
|
|
20240513,091400,72459850,7190,7190,7190,7190,4168
|
|
20240513,091300,42491930,7190,7190,7190,7190,100
|
|
20240513,091200,41772930,7220,7220,7220,7220,24
|
|
20240513,091100,41599650,7190,7190,7200,7190,1099
|
|
20240513,091000,33697780,7190,7190,7190,7190,370
|
|
20240513,090900,31037480,7190,7200,7200,7190,265
|
|
20240513,090800,29130250,7230,7240,7240,7230,126
|
|
20240513,090700,28219260,7240,7240,7240,7240,0
|
|
20240513,090600,28219260,7240,7210,7240,7210,5
|
|
20240513,090500,28183090,7190,7190,7190,7190,454
|
|
20240513,090400,24918830,7170,7170,7170,7170,103
|
|
20240513,090300,24180320,7170,7180,7180,7170,6
|
|
20240513,090200,24137250,7190,7190,7190,7190,49
|
|
20240513,090100,23784940,7170,7190,7190,7150,718
|
|
20240513,090000,18636490,7190,7190,7200,7190,2592
|