687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,202400,295928280,7240,7240,7240,7240,1973
|
|
20240516,202300,295928280,7240,7240,7240,7240,0
|
|
20240516,202200,295928280,7240,7240,7240,7240,0
|
|
20240516,202100,295928280,7240,7240,7240,7240,0
|
|
20240516,202000,295928280,7240,7240,7240,7240,0
|
|
20240516,201900,295928280,7240,7240,7240,7240,0
|
|
20240516,201800,295928280,7240,7240,7240,7240,0
|
|
20240516,201700,295928280,7240,7240,7240,7240,0
|
|
20240516,201600,295928280,7240,7240,7240,7240,0
|
|
20240516,201500,295928280,7240,7240,7240,7240,0
|
|
20240516,201400,295928280,7240,7240,7240,7240,0
|
|
20240516,201300,295928280,7240,7240,7240,7240,0
|
|
20240516,201200,295928280,7240,7240,7240,7240,0
|
|
20240516,201100,295928280,7240,7240,7240,7240,0
|
|
20240516,201000,295928280,7240,7240,7240,7240,0
|
|
20240516,200900,295928280,7240,7240,7240,7240,0
|
|
20240516,200800,295928280,7240,7240,7240,7240,0
|
|
20240516,200700,295928280,7240,7240,7240,7240,0
|
|
20240516,200600,295928280,7240,7240,7240,7240,0
|
|
20240516,200500,295928280,7240,7240,7240,7240,0
|
|
20240516,200400,295928280,7240,7240,7240,7240,0
|
|
20240516,200300,295928280,7240,7240,7240,7240,0
|
|
20240516,200200,295928280,7240,7240,7240,7240,0
|
|
20240516,200100,295928280,7240,7240,7240,7240,0
|
|
20240516,200000,295928280,7240,7240,7240,7240,0
|
|
20240516,195900,295928280,7240,7240,7240,7240,0
|
|
20240516,195800,295928280,7240,7240,7240,7240,0
|
|
20240516,195700,295928280,7240,7240,7240,7240,0
|
|
20240516,195600,295928280,7240,7240,7240,7240,0
|
|
20240516,195500,295928280,7240,7240,7240,7240,0
|
|
20240516,195400,295928280,7240,7240,7240,7240,1973
|
|
20240516,195300,295928280,7240,7240,7240,7240,0
|
|
20240516,195200,295928280,7240,7240,7240,7240,0
|
|
20240516,195100,295928280,7240,7240,7240,7240,0
|
|
20240516,195000,295928280,7240,7240,7240,7240,0
|
|
20240516,194900,295928280,7240,7240,7240,7240,0
|
|
20240516,194800,295928280,7240,7240,7240,7240,0
|
|
20240516,194700,295928280,7240,7240,7240,7240,0
|
|
20240516,194600,295928280,7240,7240,7240,7240,0
|
|
20240516,194500,295928280,7240,7240,7240,7240,0
|
|
20240516,194400,295928280,7240,7240,7240,7240,0
|
|
20240516,194300,295928280,7240,7240,7240,7240,0
|
|
20240516,194200,295928280,7240,7240,7240,7240,0
|
|
20240516,194100,295928280,7240,7240,7240,7240,0
|
|
20240516,194000,295928280,7240,7240,7240,7240,0
|
|
20240516,193900,295928280,7240,7240,7240,7240,0
|
|
20240516,193800,295928280,7240,7240,7240,7240,0
|
|
20240516,193700,295928280,7240,7240,7240,7240,0
|
|
20240516,193600,295928280,7240,7240,7240,7240,0
|
|
20240516,193500,295928280,7240,7240,7240,7240,0
|
|
20240516,193400,295928280,7240,7240,7240,7240,0
|
|
20240516,193300,295928280,7240,7240,7240,7240,0
|
|
20240516,193200,295928280,7240,7240,7240,7240,0
|
|
20240516,193100,295928280,7240,7240,7240,7240,0
|
|
20240516,193000,295928280,7240,7240,7240,7240,0
|
|
20240516,192900,295928280,7240,7240,7240,7240,0
|
|
20240516,192800,295928280,7240,7240,7240,7240,0
|
|
20240516,192700,295928280,7240,7240,7240,7240,0
|
|
20240516,192600,295928280,7240,7240,7240,7240,0
|
|
20240516,192500,295928280,7240,7240,7240,7240,0
|
|
20240516,192400,295928280,7240,7240,7240,7240,1973
|
|
20240516,192300,295928280,7240,7240,7240,7240,0
|
|
20240516,192200,295928280,7240,7240,7240,7240,0
|
|
20240516,192100,295928280,7240,7240,7240,7240,0
|
|
20240516,192000,295928280,7240,7240,7240,7240,0
|
|
20240516,191900,295928280,7240,7240,7240,7240,0
|
|
20240516,191800,295928280,7240,7240,7240,7240,0
|
|
20240516,191700,295928280,7240,7240,7240,7240,0
|
|
20240516,191600,295928280,7240,7240,7240,7240,0
|
|
20240516,191500,295928280,7240,7240,7240,7240,0
|
|
20240516,191400,295928280,7240,7240,7240,7240,0
|
|
20240516,191300,295928280,7240,7240,7240,7240,0
|
|
20240516,191200,295928280,7240,7240,7240,7240,0
|
|
20240516,191100,295928280,7240,7240,7240,7240,0
|
|
20240516,191000,295928280,7240,7240,7240,7240,0
|
|
20240516,190900,295928280,7240,7240,7240,7240,0
|
|
20240516,190800,295928280,7240,7240,7240,7240,0
|
|
20240516,190700,295928280,7240,7240,7240,7240,0
|
|
20240516,190600,295928280,7240,7240,7240,7240,0
|
|
20240516,190500,295928280,7240,7240,7240,7240,0
|
|
20240516,190400,295928280,7240,7240,7240,7240,0
|
|
20240516,190300,295928280,7240,7240,7240,7240,0
|
|
20240516,190200,295928280,7240,7240,7240,7240,0
|
|
20240516,190100,295928280,7240,7240,7240,7240,0
|
|
20240516,190000,295928280,7240,7240,7240,7240,0
|
|
20240516,185900,295928280,7240,7240,7240,7240,0
|
|
20240516,185800,295928280,7240,7240,7240,7240,0
|
|
20240516,185700,295928280,7240,7240,7240,7240,0
|
|
20240516,185600,295928280,7240,7240,7240,7240,0
|
|
20240516,185500,295928280,7240,7240,7240,7240,0
|
|
20240516,185400,295928280,7240,7240,7240,7240,1973
|
|
20240516,185300,295928280,7240,7240,7240,7240,0
|
|
20240516,185200,295928280,7240,7240,7240,7240,0
|
|
20240516,185100,295928280,7240,7240,7240,7240,0
|
|
20240516,185000,295928280,7240,7240,7240,7240,0
|
|
20240516,184900,295928280,7240,7240,7240,7240,0
|
|
20240516,184800,295928280,7240,7240,7240,7240,0
|
|
20240516,184700,295928280,7240,7240,7240,7240,0
|
|
20240516,184600,295928280,7240,7240,7240,7240,0
|
|
20240516,184500,295928280,7240,7240,7240,7240,0
|
|
20240516,184400,295928280,7240,7240,7240,7240,0
|
|
20240516,184300,295928280,7240,7240,7240,7240,0
|
|
20240516,184200,295928280,7240,7240,7240,7240,0
|
|
20240516,184100,295928280,7240,7240,7240,7240,0
|
|
20240516,184000,295928280,7240,7240,7240,7240,0
|
|
20240516,183900,295928280,7240,7240,7240,7240,0
|
|
20240516,183800,295928280,7240,7240,7240,7240,0
|
|
20240516,183700,295928280,7240,7240,7240,7240,0
|
|
20240516,183600,295928280,7240,7240,7240,7240,0
|
|
20240516,183500,295928280,7240,7240,7240,7240,0
|
|
20240516,183400,295928280,7240,7240,7240,7240,0
|
|
20240516,183300,295928280,7240,7240,7240,7240,0
|
|
20240516,183200,295928280,7240,7240,7240,7240,0
|
|
20240516,183100,295928280,7240,7240,7240,7240,0
|
|
20240516,183000,295928280,7240,7240,7240,7240,0
|
|
20240516,182900,295928280,7240,7240,7240,7240,0
|
|
20240516,182800,295928280,7240,7240,7240,7240,0
|
|
20240516,182700,295928280,7240,7240,7240,7240,0
|
|
20240516,182600,295928280,7240,7240,7240,7240,0
|
|
20240516,182500,295928280,7240,7240,7240,7240,0
|
|
20240516,182400,295928280,7240,7240,7240,7240,1973
|
|
20240516,182300,295928280,7240,7240,7240,7240,0
|
|
20240516,182200,295928280,7240,7240,7240,7240,0
|
|
20240516,182100,295928280,7240,7240,7240,7240,0
|
|
20240516,182000,295928280,7240,7240,7240,7240,0
|
|
20240516,181900,295928280,7240,7240,7240,7240,0
|
|
20240516,181800,295928280,7240,7240,7240,7240,0
|
|
20240516,181700,295928280,7240,7240,7240,7240,0
|
|
20240516,181600,295928280,7240,7240,7240,7240,0
|
|
20240516,181500,295928280,7240,7240,7240,7240,0
|
|
20240516,181400,295928280,7240,7240,7240,7240,0
|
|
20240516,181300,295928280,7240,7240,7240,7240,0
|
|
20240516,181200,295928280,7240,7240,7240,7240,0
|
|
20240516,181100,295928280,7240,7240,7240,7240,0
|
|
20240516,181000,295928280,7240,7240,7240,7240,0
|
|
20240516,180900,295928280,7240,7240,7240,7240,0
|
|
20240516,180800,295928280,7240,7240,7240,7240,0
|
|
20240516,180700,295928280,7240,7240,7240,7240,0
|
|
20240516,180600,295928280,7240,7240,7240,7240,0
|
|
20240516,180500,295928280,7240,7240,7240,7240,0
|
|
20240516,180400,295928280,7240,7240,7240,7240,0
|
|
20240516,180300,295928280,7240,7240,7240,7240,0
|
|
20240516,180200,295928280,7240,7240,7240,7240,0
|
|
20240516,180100,295928280,7240,7240,7240,7240,0
|
|
20240516,180000,295928280,7240,7240,7240,7240,0
|
|
20240516,175900,295928280,7240,7240,7240,7240,0
|
|
20240516,175800,295928280,7240,7240,7240,7240,0
|
|
20240516,175700,295928280,7240,7240,7240,7240,0
|
|
20240516,175600,295928280,7240,7240,7240,7240,0
|
|
20240516,175500,295928280,7240,7240,7240,7240,0
|
|
20240516,175400,295928280,7240,7240,7240,7240,1973
|
|
20240516,175300,295928280,7240,7240,7240,7240,0
|
|
20240516,175200,295928280,7240,7240,7240,7240,0
|
|
20240516,175100,295928280,7240,7240,7240,7240,0
|
|
20240516,175000,295928280,7240,7240,7240,7240,0
|
|
20240516,174900,295928280,7240,7240,7240,7240,0
|
|
20240516,174800,295928280,7240,7240,7240,7240,0
|
|
20240516,174700,295928280,7240,7240,7240,7240,0
|
|
20240516,174600,295928280,7240,7240,7240,7240,0
|
|
20240516,174500,295928280,7240,7240,7240,7240,0
|
|
20240516,174400,295928280,7240,7240,7240,7240,0
|
|
20240516,174300,295928280,7240,7240,7240,7240,0
|
|
20240516,174200,295928280,7240,7240,7240,7240,0
|
|
20240516,174100,295928280,7240,7240,7240,7240,0
|
|
20240516,174000,295928280,7240,7240,7240,7240,0
|
|
20240516,173900,295928280,7240,7240,7240,7240,0
|
|
20240516,173800,295928280,7240,7240,7240,7240,0
|
|
20240516,173700,295928280,7240,7240,7240,7240,0
|
|
20240516,173600,295928280,7240,7240,7240,7240,0
|
|
20240516,173500,295928280,7240,7240,7240,7240,0
|
|
20240516,173400,295928280,7240,7240,7240,7240,0
|
|
20240516,173300,295928280,7240,7240,7240,7240,0
|
|
20240516,173200,295928280,7240,7240,7240,7240,0
|
|
20240516,173100,295928280,7240,7240,7240,7240,0
|
|
20240516,173000,295928280,7240,7240,7240,7240,0
|
|
20240516,172900,295928280,7240,7240,7240,7240,0
|
|
20240516,172800,295928280,7240,7240,7240,7240,0
|
|
20240516,172700,295928280,7240,7240,7240,7240,0
|
|
20240516,172600,295928280,7240,7240,7240,7240,0
|
|
20240516,172500,295928280,7240,7240,7240,7240,0
|
|
20240516,172400,295928280,7240,7240,7240,7240,1973
|
|
20240516,172300,295928280,7240,7240,7240,7240,0
|
|
20240516,172200,295928280,7240,7240,7240,7240,0
|
|
20240516,172100,295928280,7240,7240,7240,7240,0
|
|
20240516,172000,295928280,7240,7240,7240,7240,0
|
|
20240516,171900,295928280,7240,7240,7240,7240,0
|
|
20240516,171800,295928280,7240,7240,7240,7240,0
|
|
20240516,171700,295928280,7240,7240,7240,7240,0
|
|
20240516,171600,295928280,7240,7240,7240,7240,0
|
|
20240516,171500,295928280,7240,7240,7240,7240,0
|
|
20240516,171400,295928280,7240,7240,7240,7240,0
|
|
20240516,171300,295928280,7240,7240,7240,7240,0
|
|
20240516,171200,295928280,7240,7240,7240,7240,0
|
|
20240516,171100,295928280,7240,7240,7240,7240,0
|
|
20240516,171000,295928280,7240,7240,7240,7240,0
|
|
20240516,170900,295928280,7240,7240,7240,7240,0
|
|
20240516,170800,295928280,7240,7240,7240,7240,0
|
|
20240516,170700,295928280,7240,7240,7240,7240,0
|
|
20240516,170600,295928280,7240,7240,7240,7240,0
|
|
20240516,170500,295928280,7240,7240,7240,7240,0
|
|
20240516,170400,295928280,7240,7240,7240,7240,0
|
|
20240516,170300,295928280,7240,7240,7240,7240,0
|
|
20240516,170200,295928280,7240,7240,7240,7240,0
|
|
20240516,170100,295928280,7240,7240,7240,7240,0
|
|
20240516,170000,295928280,7240,7240,7240,7240,0
|
|
20240516,165900,295928280,7240,7240,7240,7240,0
|
|
20240516,165800,295928280,7240,7240,7240,7240,0
|
|
20240516,165700,295928280,7240,7240,7240,7240,0
|
|
20240516,165600,295928280,7240,7240,7240,7240,0
|
|
20240516,165500,295928280,7240,7240,7240,7240,0
|
|
20240516,165400,295928280,7240,7240,7240,7240,1973
|
|
20240516,165300,295928280,7240,7240,7240,7240,0
|
|
20240516,165200,295928280,7240,7240,7240,7240,0
|
|
20240516,165100,295928280,7240,7240,7240,7240,0
|
|
20240516,165000,295928280,7240,7240,7240,7240,0
|
|
20240516,164900,295928280,7240,7240,7240,7240,0
|
|
20240516,164800,295928280,7240,7240,7240,7240,0
|
|
20240516,164700,295928280,7240,7240,7240,7240,0
|
|
20240516,164600,295928280,7240,7240,7240,7240,0
|
|
20240516,164500,295928280,7240,7240,7240,7240,0
|
|
20240516,164400,295928280,7240,7240,7240,7240,0
|
|
20240516,164300,295928280,7240,7240,7240,7240,0
|
|
20240516,164200,295928280,7240,7240,7240,7240,0
|
|
20240516,164100,295928280,7240,7240,7240,7240,0
|
|
20240516,164000,295928280,7240,7240,7240,7240,0
|
|
20240516,163900,295928280,7240,7240,7240,7240,0
|
|
20240516,163800,295928280,7240,7240,7240,7240,0
|
|
20240516,163700,295928280,7240,7240,7240,7240,0
|
|
20240516,163600,295928280,7240,7240,7240,7240,0
|
|
20240516,163500,295928280,7240,7240,7240,7240,0
|
|
20240516,163400,295928280,7240,7240,7240,7240,0
|
|
20240516,163300,295928280,7240,7240,7240,7240,0
|
|
20240516,163200,295928280,7240,7240,7240,7240,0
|
|
20240516,163100,295928280,7240,7240,7240,7240,0
|
|
20240516,163000,295928280,7240,7240,7240,7240,0
|
|
20240516,162900,295928280,7240,7240,7240,7240,0
|
|
20240516,162800,295928280,7240,7240,7240,7240,0
|
|
20240516,162700,295928280,7240,7240,7240,7240,0
|
|
20240516,162600,295928280,7240,7240,7240,7240,0
|
|
20240516,162500,295928280,7240,7240,7240,7240,0
|
|
20240516,162400,295928280,7240,7240,7240,7240,1973
|
|
20240516,162300,295928280,7240,7240,7240,7240,0
|
|
20240516,162200,295928280,7240,7240,7240,7240,0
|
|
20240516,162100,295928280,7240,7240,7240,7240,0
|
|
20240516,162000,295928280,7240,7240,7240,7240,0
|
|
20240516,161900,295928280,7240,7240,7240,7240,0
|
|
20240516,161800,295928280,7240,7240,7240,7240,0
|
|
20240516,161700,295928280,7240,7240,7240,7240,0
|
|
20240516,161600,295928280,7240,7240,7240,7240,0
|
|
20240516,161500,295928280,7240,7240,7240,7240,0
|
|
20240516,161400,295928280,7240,7240,7240,7240,0
|
|
20240516,161300,295928280,7240,7240,7240,7240,0
|
|
20240516,161200,295928280,7240,7240,7240,7240,0
|
|
20240516,161100,295928280,7240,7240,7240,7240,0
|
|
20240516,161000,295928280,7240,7240,7240,7240,0
|
|
20240516,160900,295928280,7240,7240,7240,7240,0
|
|
20240516,160800,295928280,7240,7240,7240,7240,0
|
|
20240516,160700,295928280,7240,7240,7240,7240,0
|
|
20240516,160600,295928280,7240,7240,7240,7240,0
|
|
20240516,160500,295928280,7240,7240,7240,7240,0
|
|
20240516,160400,295928280,7240,7240,7240,7240,0
|
|
20240516,160300,295928280,7240,7240,7240,7240,0
|
|
20240516,160200,295928280,7240,7240,7240,7240,0
|
|
20240516,160100,295928280,7240,7240,7240,7240,0
|
|
20240516,160000,295928280,7240,7240,7240,7240,0
|
|
20240516,155900,295928280,7240,7240,7240,7240,0
|
|
20240516,155800,295928280,7240,7240,7240,7240,0
|
|
20240516,155700,295928280,7240,7240,7240,7240,0
|
|
20240516,155600,295928280,7240,7240,7240,7240,0
|
|
20240516,155500,295928280,7240,7240,7240,7240,0
|
|
20240516,155400,295928280,7240,7240,7240,7240,1973
|
|
20240516,155300,295928280,7240,7240,7240,7240,0
|
|
20240516,155200,295928280,7240,7240,7240,7240,0
|
|
20240516,155100,295928280,7240,7240,7240,7240,0
|
|
20240516,155000,295928280,7240,7240,7240,7240,0
|
|
20240516,154900,295928280,7240,7240,7240,7240,0
|
|
20240516,154800,295928280,7240,7240,7240,7240,0
|
|
20240516,154700,295928280,7240,7240,7240,7240,0
|
|
20240516,154600,295928280,7240,7240,7240,7240,0
|
|
20240516,154500,295928280,7240,7240,7240,7240,0
|
|
20240516,154400,295928280,7240,7240,7240,7240,0
|
|
20240516,154300,295928280,7240,7240,7240,7240,0
|
|
20240516,154200,295928280,7240,7240,7240,7240,0
|
|
20240516,154100,295928280,7240,7240,7240,7240,0
|
|
20240516,154000,295928280,7240,7240,7240,7240,0
|
|
20240516,153900,295928280,7240,7240,7240,7240,0
|
|
20240516,153800,295928280,7240,7240,7240,7240,0
|
|
20240516,153700,295928280,7240,7240,7240,7240,0
|
|
20240516,153600,295928280,7240,7240,7240,7240,0
|
|
20240516,153500,295928280,7240,7240,7240,7240,0
|
|
20240516,153400,295928280,7240,7240,7240,7240,0
|
|
20240516,153300,295928280,7240,7240,7240,7240,0
|
|
20240516,153200,295928280,7240,7240,7240,7240,0
|
|
20240516,153100,295928280,7240,7240,7240,7240,0
|
|
20240516,153000,295928280,7240,7240,7240,7240,1973
|
|
20240516,152900,281643760,7240,7240,7240,7240,0
|
|
20240516,152800,281643760,7240,7240,7240,7240,0
|
|
20240516,152700,281643760,7240,7240,7240,7240,0
|
|
20240516,152600,281643760,7240,7240,7240,7240,0
|
|
20240516,152500,281643760,7240,7240,7240,7240,0
|
|
20240516,152400,281643760,7240,7240,7240,7240,0
|
|
20240516,152300,281643760,7240,7240,7240,7240,0
|
|
20240516,152200,281643760,7240,7240,7240,7240,0
|
|
20240516,152100,281643760,7240,7240,7240,7240,0
|
|
20240516,152000,281643760,7240,7240,7240,7240,0
|
|
20240516,151900,281643760,7240,7240,7240,7240,2
|
|
20240516,151800,281629280,7240,7210,7240,7210,378
|
|
20240516,151700,278896210,7230,7230,7230,7230,100
|
|
20240516,151600,278173210,7230,7230,7230,7230,38
|
|
20240516,151500,277898470,7240,7240,7240,7240,0
|
|
20240516,151400,277898470,7240,7240,7240,7240,9
|
|
20240516,151300,277833310,7240,7230,7240,7230,1872
|
|
20240516,151200,264286610,7220,7210,7220,7210,349
|
|
20240516,151100,261768830,7200,7200,7200,7200,100
|
|
20240516,151000,261048830,7200,7200,7200,7200,0
|
|
20240516,150900,261048830,7200,7200,7200,7200,0
|
|
20240516,150800,261048830,7200,7200,7200,7200,100
|
|
20240516,150700,260328830,7220,7210,7220,7210,459
|
|
20240516,150600,257017370,7210,7210,7210,7210,50
|
|
20240516,150500,256656870,7220,7220,7220,7220,2
|
|
20240516,150400,256642430,7210,7210,7210,7210,0
|
|
20240516,150300,256642430,7210,7210,7210,7210,199
|
|
20240516,150200,255207640,7210,7210,7210,7210,0
|
|
20240516,150100,255207640,7210,7210,7210,7210,7
|
|
20240516,150000,255157170,7230,7220,7230,7210,408
|
|
20240516,145900,252213490,7220,7220,7220,7220,0
|
|
20240516,145800,252213490,7220,7220,7220,7220,0
|
|
20240516,145700,252213490,7220,7220,7220,7220,45
|
|
20240516,145600,251888590,7210,7210,7210,7210,0
|
|
20240516,145500,251888590,7210,7210,7210,7210,0
|
|
20240516,145400,251888590,7210,7210,7210,7210,0
|
|
20240516,145300,251888590,7210,7220,7220,7210,150
|
|
20240516,145200,250805890,7220,7220,7220,7220,0
|
|
20240516,145100,250805890,7220,7220,7220,7220,5
|
|
20240516,145000,250769790,7210,7210,7210,7210,0
|
|
20240516,144900,250769790,7210,7210,7210,7210,0
|
|
20240516,144800,250769790,7210,7210,7210,7210,0
|
|
20240516,144700,250769790,7210,7210,7210,7210,50
|
|
20240516,144600,250409290,7210,7210,7210,7210,0
|
|
20240516,144500,250409290,7210,7220,7220,7210,19
|
|
20240516,144400,250272240,7220,7220,7220,7220,71
|
|
20240516,144300,249759620,7230,7230,7230,7230,0
|
|
20240516,144200,249759620,7230,7230,7230,7230,210
|
|
20240516,144100,248241320,7230,7230,7230,7230,0
|
|
20240516,144000,248241320,7230,7230,7230,7230,0
|
|
20240516,143900,248241320,7230,7230,7230,7230,365
|
|
20240516,143800,245602370,7220,7220,7220,7220,748
|
|
20240516,143700,240201810,7220,7220,7220,7220,0
|
|
20240516,143600,240201810,7220,7220,7220,7220,0
|
|
20240516,143500,240201810,7220,7220,7220,7220,3
|
|
20240516,143400,240180150,7220,7220,7220,7220,0
|
|
20240516,143300,240180150,7220,7220,7220,7220,0
|
|
20240516,143200,240180150,7220,7220,7220,7220,0
|
|
20240516,143100,240180150,7220,7220,7220,7220,0
|
|
20240516,143000,240180150,7220,7220,7220,7220,0
|
|
20240516,142900,240180150,7220,7220,7220,7220,24
|
|
20240516,142800,240006870,7220,7220,7220,7220,0
|
|
20240516,142700,240006870,7220,7220,7220,7220,459
|
|
20240516,142600,236692890,7220,7220,7220,7220,252
|
|
20240516,142500,234873450,7210,7210,7210,7210,0
|
|
20240516,142400,234873450,7210,7210,7210,7210,0
|
|
20240516,142300,234873450,7210,7210,7210,7210,300
|
|
20240516,142200,232710450,7200,7210,7210,7200,600
|
|
20240516,142100,228387450,7200,7200,7200,7200,0
|
|
20240516,142000,228387450,7200,7200,7200,7200,0
|
|
20240516,141900,228387450,7200,7200,7200,7200,0
|
|
20240516,141800,228387450,7200,7200,7200,7200,0
|
|
20240516,141700,228387450,7200,7200,7200,7200,0
|
|
20240516,141600,228387450,7200,7200,7200,7200,0
|
|
20240516,141500,228387450,7200,7200,7200,7200,0
|
|
20240516,141400,228387450,7200,7200,7200,7200,0
|
|
20240516,141300,228387450,7200,7200,7200,7200,25
|
|
20240516,141200,228207450,7200,7200,7200,7200,70
|
|
20240516,141100,227703450,7200,7200,7200,7200,0
|
|
20240516,141000,227703450,7200,7200,7200,7200,0
|
|
20240516,140900,227703450,7200,7200,7200,7200,0
|
|
20240516,140800,227703450,7200,7200,7200,7200,0
|
|
20240516,140700,227703450,7200,7200,7200,7200,2
|
|
20240516,140600,227689050,7200,7200,7200,7200,50
|
|
20240516,140500,227329050,7200,7200,7200,7200,0
|
|
20240516,140400,227329050,7200,7200,7200,7200,500
|
|
20240516,140300,223729050,7220,7220,7220,7220,0
|
|
20240516,140200,223729050,7220,7220,7220,7220,0
|
|
20240516,140100,223729050,7220,7220,7220,7220,0
|
|
20240516,140000,223729050,7220,7220,7220,7220,0
|
|
20240516,135900,223729050,7220,7220,7220,7220,0
|
|
20240516,135800,223729050,7220,7220,7220,7220,0
|
|
20240516,135700,223729050,7220,7220,7220,7220,0
|
|
20240516,135600,223729050,7220,7220,7220,7220,100
|
|
20240516,135500,223007050,7220,7220,7220,7220,0
|
|
20240516,135400,223007050,7220,7220,7220,7220,0
|
|
20240516,135300,223007050,7220,7220,7220,7220,2
|
|
20240516,135200,222992610,7220,7220,7220,7220,0
|
|
20240516,135100,222992610,7220,7220,7220,7220,2
|
|
20240516,135000,222978170,7220,7220,7220,7220,0
|
|
20240516,134900,222978170,7220,7220,7220,7220,0
|
|
20240516,134800,222978170,7220,7220,7220,7220,0
|
|
20240516,134700,222978170,7220,7220,7220,7220,0
|
|
20240516,134600,222978170,7220,7200,7220,7200,551
|
|
20240516,134500,219009950,7220,7210,7220,7210,687
|
|
20240516,134400,214054810,7220,7220,7220,7220,0
|
|
20240516,134300,214054810,7220,7220,7220,7220,0
|
|
20240516,134200,214054810,7220,7220,7220,7220,152
|
|
20240516,134100,212957370,7200,7200,7200,7200,200
|
|
20240516,134000,211517370,7200,7200,7200,7200,0
|
|
20240516,133900,211517370,7200,7200,7200,7200,0
|
|
20240516,133800,211517370,7200,7200,7200,7200,1
|
|
20240516,133700,211510170,7200,7200,7200,7200,0
|
|
20240516,133600,211510170,7200,7200,7200,7200,200
|
|
20240516,133500,210070170,7200,7200,7200,7200,0
|
|
20240516,133400,210070170,7200,7200,7200,7200,3
|
|
20240516,133300,210048570,7220,7220,7220,7220,0
|
|
20240516,133200,210048570,7220,7220,7220,7220,0
|
|
20240516,133100,210048570,7220,7220,7220,7220,0
|
|
20240516,133000,210048570,7220,7220,7220,7220,1
|
|
20240516,132900,210041350,7200,7210,7210,7200,30
|
|
20240516,132800,209825330,7200,7200,7200,7200,0
|
|
20240516,132700,209825330,7200,7200,7200,7200,0
|
|
20240516,132600,209825330,7200,7210,7210,7200,500
|
|
20240516,132500,206224290,7210,7210,7210,7210,0
|
|
20240516,132400,206224290,7210,7210,7210,7210,500
|
|
20240516,132300,202619290,7210,7210,7220,7210,65
|
|
20240516,132200,202150500,7210,7210,7210,7210,0
|
|
20240516,132100,202150500,7210,7210,7210,7210,0
|
|
20240516,132000,202150500,7210,7210,7210,7210,3
|
|
20240516,131900,202128870,7220,7210,7220,7210,407
|
|
20240516,131800,199193830,7210,7210,7210,7210,150
|
|
20240516,131700,198112330,7210,7210,7210,7210,0
|
|
20240516,131600,198112330,7210,7210,7210,7210,0
|
|
20240516,131500,198112330,7210,7210,7210,7210,0
|
|
20240516,131400,198112330,7210,7210,7210,7210,0
|
|
20240516,131300,198112330,7210,7210,7210,7210,20
|
|
20240516,131200,197968130,7220,7220,7220,7220,0
|
|
20240516,131100,197968130,7220,7220,7220,7220,59
|
|
20240516,131000,197542150,7220,7220,7220,7220,102
|
|
20240516,130900,196805710,7220,7220,7220,7220,4
|
|
20240516,130800,196776830,7220,7220,7220,7220,0
|
|
20240516,130700,196776830,7220,7220,7220,7220,200
|
|
20240516,130600,195332830,7220,7220,7220,7220,1
|
|
20240516,130500,195325610,7210,7210,7210,7210,0
|
|
20240516,130400,195325610,7210,7210,7210,7210,227
|
|
20240516,130300,193688940,7200,7200,7200,7200,2
|
|
20240516,130200,193674540,7200,7200,7200,7200,0
|
|
20240516,130100,193674540,7200,7200,7200,7200,0
|
|
20240516,130000,193674540,7200,7200,7200,7200,8
|
|
20240516,125900,193616940,7210,7210,7210,7210,0
|
|
20240516,125800,193616940,7210,7210,7210,7210,0
|
|
20240516,125700,193616940,7210,7210,7210,7210,0
|
|
20240516,125600,193616940,7210,7210,7210,7210,0
|
|
20240516,125500,193616940,7210,7210,7210,7210,273
|
|
20240516,125400,191648610,7210,7210,7210,7210,0
|
|
20240516,125300,191648610,7210,7210,7210,7210,1
|
|
20240516,125200,191641400,7200,7200,7200,7200,3
|
|
20240516,125100,191619800,7200,7200,7200,7200,0
|
|
20240516,125000,191619800,7200,7200,7200,7200,495
|
|
20240516,124900,188055800,7210,7200,7210,7200,115
|
|
20240516,124800,187227710,7200,7200,7200,7200,0
|
|
20240516,124700,187227710,7200,7200,7200,7200,0
|
|
20240516,124600,187227710,7200,7200,7210,7200,1250
|
|
20240516,124500,178226210,7210,7210,7210,7210,277
|
|
20240516,124400,176229040,7210,7210,7210,7210,10
|
|
20240516,124300,176156940,7210,7200,7210,7200,280
|
|
20240516,124200,174140930,7210,7210,7210,7210,40
|
|
20240516,124100,173852530,7210,7210,7210,7210,0
|
|
20240516,124000,173852530,7210,7210,7210,7210,0
|
|
20240516,123900,173852530,7210,7210,7210,7210,0
|
|
20240516,123800,173852530,7210,7210,7210,7210,0
|
|
20240516,123700,173852530,7210,7210,7210,7210,0
|
|
20240516,123600,173852530,7210,7210,7210,7210,0
|
|
20240516,123500,173852530,7210,7210,7210,7210,0
|
|
20240516,123400,173852530,7210,7210,7210,7210,1
|
|
20240516,123300,173845320,7200,7200,7200,7200,3
|
|
20240516,123200,173823720,7210,7210,7210,7210,0
|
|
20240516,123100,173823720,7210,7210,7210,7210,0
|
|
20240516,123000,173823720,7210,7210,7210,7210,0
|
|
20240516,122900,173823720,7210,7210,7210,7210,0
|
|
20240516,122800,173823720,7210,7210,7210,7210,0
|
|
20240516,122700,173823720,7210,7210,7210,7210,30
|
|
20240516,122600,173607420,7210,7210,7210,7210,50
|
|
20240516,122500,173246920,7200,7200,7200,7200,0
|
|
20240516,122400,173246920,7200,7200,7200,7200,0
|
|
20240516,122300,173246920,7200,7200,7200,7200,122
|
|
20240516,122200,172368520,7200,7200,7200,7200,2
|
|
20240516,122100,172354120,7200,7200,7200,7200,0
|
|
20240516,122000,172354120,7200,7200,7200,7200,170
|
|
20240516,121900,171130120,7200,7200,7200,7200,0
|
|
20240516,121800,171130120,7200,7210,7210,7200,200
|
|
20240516,121700,169689120,7200,7200,7200,7200,0
|
|
20240516,121600,169689120,7200,7200,7200,7200,211
|
|
20240516,121500,168169920,7220,7220,7220,7220,0
|
|
20240516,121400,168169920,7220,7220,7220,7220,0
|
|
20240516,121300,168169920,7220,7210,7220,7200,1409
|
|
20240516,121200,158017940,7220,7220,7220,7220,0
|
|
20240516,121100,158017940,7220,7220,7220,7220,0
|
|
20240516,121000,158017940,7220,7220,7220,7220,13
|
|
20240516,120900,157924080,7210,7210,7210,7210,2
|
|
20240516,120800,157909660,7220,7220,7220,7220,14
|
|
20240516,120700,157808580,7220,7220,7220,7220,0
|
|
20240516,120600,157808580,7220,7220,7220,7220,202
|
|
20240516,120500,156350140,7220,7220,7220,7220,0
|
|
20240516,120400,156350140,7220,7220,7220,7220,0
|
|
20240516,120300,156350140,7220,7220,7220,7220,10
|
|
20240516,120200,156277940,7220,7220,7220,7220,1
|
|
20240516,120100,156270720,7210,7210,7210,7210,0
|
|
20240516,120000,156270720,7210,7210,7210,7200,262
|
|
20240516,115900,154382800,7200,7200,7200,7200,0
|
|
20240516,115800,154382800,7200,7200,7200,7200,1
|
|
20240516,115700,154375600,7210,7210,7210,7210,169
|
|
20240516,115600,153157110,7210,7210,7210,7210,0
|
|
20240516,115500,153157110,7210,7210,7210,7210,1
|
|
20240516,115400,153149900,7220,7220,7220,7220,0
|
|
20240516,115300,153149900,7220,7220,7220,7220,0
|
|
20240516,115200,153149900,7220,7220,7220,7220,0
|
|
20240516,115100,153149900,7220,7220,7220,7220,0
|
|
20240516,115000,153149900,7220,7220,7220,7220,0
|
|
20240516,114900,153149900,7220,7220,7220,7220,0
|
|
20240516,114800,153149900,7220,7220,7220,7220,0
|
|
20240516,114700,153149900,7220,7220,7220,7220,1
|
|
20240516,114600,153142680,7200,7200,7200,7200,0
|
|
20240516,114500,153142680,7200,7200,7200,7200,145
|
|
20240516,114400,152098680,7210,7210,7210,7210,5
|
|
20240516,114300,152062630,7220,7220,7220,7220,0
|
|
20240516,114200,152062630,7220,7220,7220,7220,0
|
|
20240516,114100,152062630,7220,7220,7220,7220,0
|
|
20240516,114000,152062630,7220,7220,7220,7220,0
|
|
20240516,113900,152062630,7220,7220,7220,7220,0
|
|
20240516,113800,152062630,7220,7220,7220,7220,0
|
|
20240516,113700,152062630,7220,7220,7220,7220,0
|
|
20240516,113600,152062630,7220,7220,7220,7220,0
|
|
20240516,113500,152062630,7220,7220,7220,7220,0
|
|
20240516,113400,152062630,7220,7220,7220,7220,0
|
|
20240516,113300,152062630,7220,7220,7220,7220,1
|
|
20240516,113200,152055410,7200,7200,7200,7200,0
|
|
20240516,113100,152055410,7200,7200,7200,7200,0
|
|
20240516,113000,152055410,7200,7200,7200,7200,0
|
|
20240516,112900,152055410,7200,7200,7200,7200,0
|
|
20240516,112800,152055410,7200,7200,7200,7200,2
|
|
20240516,112700,152041010,7220,7220,7220,7220,0
|
|
20240516,112600,152041010,7220,7220,7220,7220,1
|
|
20240516,112500,152033790,7200,7200,7200,7200,0
|
|
20240516,112400,152033790,7200,7200,7200,7200,0
|
|
20240516,112300,152033790,7200,7200,7200,7200,150
|
|
20240516,112200,150953790,7230,7220,7230,7220,105
|
|
20240516,112100,150195640,7230,7230,7230,7230,0
|
|
20240516,112000,150195640,7230,7230,7230,7230,0
|
|
20240516,111900,150195640,7230,7230,7230,7230,1
|
|
20240516,111800,150188410,7200,7200,7200,7200,0
|
|
20240516,111700,150188410,7200,7210,7210,7200,338
|
|
20240516,111600,147754150,7220,7220,7220,7220,162
|
|
20240516,111500,146584510,7220,7230,7230,7220,313
|
|
20240516,111400,144324520,7220,7220,7220,7220,1
|
|
20240516,111300,144317300,7220,7220,7220,7220,0
|
|
20240516,111200,144317300,7220,7220,7220,7220,0
|
|
20240516,111100,144317300,7220,7220,7220,7220,0
|
|
20240516,111000,144317300,7220,7220,7220,7220,57
|
|
20240516,110900,143905760,7210,7210,7210,7210,0
|
|
20240516,110800,143905760,7210,7210,7210,7210,400
|
|
20240516,110700,141021760,7210,7210,7210,7210,25
|
|
20240516,110600,140841510,7210,7220,7220,7210,218
|
|
20240516,110500,139269190,7220,7220,7220,7220,45
|
|
20240516,110400,138944290,7230,7230,7230,7230,12
|
|
20240516,110300,138857530,7230,7230,7230,7230,0
|
|
20240516,110200,138857530,7230,7230,7230,7230,0
|
|
20240516,110100,138857530,7230,7230,7230,7230,1
|
|
20240516,110000,138850300,7220,7220,7220,7220,10
|
|
20240516,105900,138778100,7220,7220,7220,7220,0
|
|
20240516,105800,138778100,7220,7220,7220,7220,0
|
|
20240516,105700,138778100,7220,7220,7220,7220,0
|
|
20240516,105600,138778100,7220,7220,7220,7220,0
|
|
20240516,105500,138778100,7220,7220,7220,7220,0
|
|
20240516,105400,138778100,7220,7220,7220,7220,38
|
|
20240516,105300,138503740,7220,7220,7220,7220,0
|
|
20240516,105200,138503740,7220,7220,7220,7220,0
|
|
20240516,105100,138503740,7220,7220,7220,7220,0
|
|
20240516,105000,138503740,7220,7210,7220,7210,170
|
|
20240516,104900,137277790,7210,7210,7210,7210,95
|
|
20240516,104800,136592840,7210,7220,7220,7210,500
|
|
20240516,104700,132984790,7220,7220,7220,7220,237
|
|
20240516,104600,131273650,7220,7220,7220,7220,0
|
|
20240516,104500,131273650,7220,7220,7220,7220,0
|
|
20240516,104400,131273650,7220,7220,7220,7220,0
|
|
20240516,104300,131273650,7220,7220,7220,7220,0
|
|
20240516,104200,131273650,7220,7220,7220,7220,200
|
|
20240516,104100,129829650,7220,7220,7220,7220,0
|
|
20240516,104000,129829650,7220,7220,7220,7220,0
|
|
20240516,103900,129829650,7220,7220,7220,7220,0
|
|
20240516,103800,129829650,7220,7220,7220,7220,0
|
|
20240516,103700,129829650,7220,7220,7220,7220,0
|
|
20240516,103600,129829650,7220,7220,7220,7220,145
|
|
20240516,103500,128782750,7220,7220,7220,7220,0
|
|
20240516,103400,128782750,7220,7220,7220,7220,90
|
|
20240516,103300,128132950,7230,7230,7230,7230,0
|
|
20240516,103200,128132950,7230,7230,7230,7230,0
|
|
20240516,103100,128132950,7230,7230,7230,7230,0
|
|
20240516,103000,128132950,7230,7230,7230,7230,0
|
|
20240516,102900,128132950,7230,7230,7230,7230,0
|
|
20240516,102800,128132950,7230,7230,7230,7230,0
|
|
20240516,102700,128132950,7230,7230,7230,7230,0
|
|
20240516,102600,128132950,7230,7220,7230,7220,164
|
|
20240516,102500,126948280,7220,7220,7220,7220,1
|
|
20240516,102400,126941060,7220,7220,7220,7220,0
|
|
20240516,102300,126941060,7220,7220,7220,7220,0
|
|
20240516,102200,126941060,7220,7220,7220,7220,60
|
|
20240516,102100,126507860,7220,7220,7220,7220,3
|
|
20240516,102000,126486200,7220,7220,7220,7220,4
|
|
20240516,101900,126457320,7220,7220,7220,7220,45
|
|
20240516,101800,126132420,7210,7220,7220,7210,101
|
|
20240516,101700,125404200,7220,7220,7220,7220,54
|
|
20240516,101600,125014320,7210,7210,7210,7210,0
|
|
20240516,101500,125014320,7210,7210,7210,7210,17
|
|
20240516,101400,124891750,7210,7210,7210,7210,0
|
|
20240516,101300,124891750,7210,7200,7210,7200,840
|
|
20240516,101200,118838410,7210,7210,7210,7210,52
|
|
20240516,101100,118463490,7210,7210,7210,7210,0
|
|
20240516,101000,118463490,7210,7230,7230,7210,966
|
|
20240516,100900,111497590,7230,7230,7230,7230,0
|
|
20240516,100800,111497590,7230,7230,7230,7230,383
|
|
20240516,100700,108728500,7230,7240,7240,7230,14
|
|
20240516,100600,108627160,7240,7240,7240,7240,2
|
|
20240516,100500,108612680,7240,7240,7240,7240,0
|
|
20240516,100400,108612680,7240,7240,7240,7240,6
|
|
20240516,100300,108569240,7240,7240,7240,7240,0
|
|
20240516,100200,108569240,7240,7240,7240,7240,0
|
|
20240516,100100,108569240,7240,7240,7240,7240,1
|
|
20240516,100000,108562000,7240,7220,7240,7220,11
|
|
20240516,095900,108482560,7240,7240,7240,7240,23
|
|
20240516,095800,108316040,7220,7220,7220,7220,0
|
|
20240516,095700,108316040,7220,7220,7220,7220,0
|
|
20240516,095600,108316040,7220,7220,7220,7220,0
|
|
20240516,095500,108316040,7220,7220,7220,7220,0
|
|
20240516,095400,108316040,7220,7220,7220,7220,49
|
|
20240516,095300,107962260,7230,7230,7230,7230,1
|
|
20240516,095200,107955030,7210,7230,7230,7210,64
|
|
20240516,095100,107492590,7240,7240,7240,7240,0
|
|
20240516,095000,107492590,7240,7240,7240,7240,0
|
|
20240516,094900,107492590,7240,7230,7240,7230,183
|
|
20240516,094800,106167780,7220,7210,7220,7210,215
|
|
20240516,094700,104616490,7220,7220,7220,7220,0
|
|
20240516,094600,104616490,7220,7220,7220,7220,0
|
|
20240516,094500,104616490,7220,7220,7220,7220,214
|
|
20240516,094400,103071410,7220,7220,7220,7220,9
|
|
20240516,094300,103006430,7210,7210,7210,7210,0
|
|
20240516,094200,103006430,7210,7210,7210,7210,0
|
|
20240516,094100,103006430,7210,7200,7210,7200,15
|
|
20240516,094000,102898360,7210,7210,7210,7210,21
|
|
20240516,093900,102746950,7210,7210,7210,7210,2
|
|
20240516,093800,102732530,7200,7210,7210,7200,33
|
|
20240516,093700,102494700,7210,7210,7210,7210,315
|
|
20240516,093600,100223550,7210,7210,7210,7210,253
|
|
20240516,093500,98399420,7220,7220,7220,7220,0
|
|
20240516,093400,98399420,7220,7220,7220,7220,0
|
|
20240516,093300,98399420,7220,7220,7220,7220,27
|
|
20240516,093200,98204480,7220,7220,7220,7220,0
|
|
20240516,093100,98204480,7220,7220,7220,7220,1
|
|
20240516,093000,98197260,7220,7220,7220,7220,0
|
|
20240516,092900,98197260,7220,7220,7220,7220,5
|
|
20240516,092800,98161160,7220,7220,7220,7220,1
|
|
20240516,092700,98153940,7220,7220,7220,7210,8
|
|
20240516,092600,98096190,7220,7210,7220,7210,41
|
|
20240516,092500,97800180,7230,7230,7230,7230,0
|
|
20240516,092400,97800180,7230,7230,7230,7230,0
|
|
20240516,092300,97800180,7230,7230,7230,7230,0
|
|
20240516,092200,97800180,7230,7230,7230,7230,0
|
|
20240516,092100,97800180,7230,7220,7230,7220,100
|
|
20240516,092000,97077900,7200,7210,7210,7200,344
|
|
20240516,091900,94599460,7210,7210,7210,7210,10
|
|
20240516,091800,94527360,7220,7230,7230,7220,142
|
|
20240516,091700,93501180,7230,7230,7230,7230,1
|
|
20240516,091600,93493950,7230,7230,7230,7230,21
|
|
20240516,091500,93342120,7240,7240,7240,7240,102
|
|
20240516,091400,92603640,7230,7230,7230,7230,0
|
|
20240516,091300,92603640,7230,7230,7230,7230,30
|
|
20240516,091200,92386740,7220,7220,7220,7220,5
|
|
20240516,091100,92350640,7220,7260,7260,7220,3712
|
|
20240516,091000,65403920,7260,7270,7270,7260,1802
|
|
20240516,090900,52320300,7260,7260,7270,7260,633
|
|
20240516,090800,47719720,7260,7250,7260,7250,2759
|
|
20240516,090700,27691750,7220,7220,7220,7220,15
|
|
20240516,090600,27583450,7240,7240,7240,7240,30
|
|
20240516,090500,27366250,7240,7240,7240,7240,3
|
|
20240516,090400,27344530,7240,7220,7240,7210,1044
|
|
20240516,090300,19805970,7240,7240,7240,7240,9
|
|
20240516,090200,19740810,7240,7250,7250,7240,200
|
|
20240516,090100,18291810,7250,7250,7250,7250,1
|
|
20240516,090000,18284560,7210,7210,7210,7210,2536
|