618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,191500,165366770,7690,7690,7690,7690,429
|
|
20240513,191400,165366770,7690,7690,7690,7690,0
|
|
20240513,191300,165366770,7690,7690,7690,7690,0
|
|
20240513,191200,165366770,7690,7690,7690,7690,0
|
|
20240513,191100,165366770,7690,7690,7690,7690,0
|
|
20240513,191000,165366770,7690,7690,7690,7690,0
|
|
20240513,190900,165366770,7690,7690,7690,7690,0
|
|
20240513,190800,165366770,7690,7690,7690,7690,0
|
|
20240513,190700,165366770,7690,7690,7690,7690,0
|
|
20240513,190600,165366770,7690,7690,7690,7690,0
|
|
20240513,190500,165366770,7690,7690,7690,7690,0
|
|
20240513,190400,165366770,7690,7690,7690,7690,0
|
|
20240513,190300,165366770,7690,7690,7690,7690,0
|
|
20240513,190200,165366770,7690,7690,7690,7690,0
|
|
20240513,190100,165366770,7690,7690,7690,7690,0
|
|
20240513,190000,165366770,7690,7690,7690,7690,0
|
|
20240513,185900,165366770,7690,7690,7690,7690,0
|
|
20240513,185800,165366770,7690,7690,7690,7690,0
|
|
20240513,185700,165366770,7690,7690,7690,7690,0
|
|
20240513,185600,165366770,7690,7690,7690,7690,0
|
|
20240513,185500,165366770,7690,7690,7690,7690,0
|
|
20240513,185400,165366770,7690,7690,7690,7690,0
|
|
20240513,185300,165366770,7690,7690,7690,7690,0
|
|
20240513,185200,165366770,7690,7690,7690,7690,0
|
|
20240513,185100,165366770,7690,7690,7690,7690,0
|
|
20240513,185000,165366770,7690,7690,7690,7690,0
|
|
20240513,184900,165366770,7690,7690,7690,7690,0
|
|
20240513,184800,165366770,7690,7690,7690,7690,0
|
|
20240513,184700,165366770,7690,7690,7690,7690,0
|
|
20240513,184600,165366770,7690,7690,7690,7690,0
|
|
20240513,184500,165366770,7690,7690,7690,7690,429
|
|
20240513,184400,165366770,7690,7690,7690,7690,0
|
|
20240513,184300,165366770,7690,7690,7690,7690,0
|
|
20240513,184200,165366770,7690,7690,7690,7690,0
|
|
20240513,184100,165366770,7690,7690,7690,7690,0
|
|
20240513,184000,165366770,7690,7690,7690,7690,0
|
|
20240513,183900,165366770,7690,7690,7690,7690,0
|
|
20240513,183800,165366770,7690,7690,7690,7690,0
|
|
20240513,183700,165366770,7690,7690,7690,7690,0
|
|
20240513,183600,165366770,7690,7690,7690,7690,0
|
|
20240513,183500,165366770,7690,7690,7690,7690,0
|
|
20240513,183400,165366770,7690,7690,7690,7690,0
|
|
20240513,183300,165366770,7690,7690,7690,7690,0
|
|
20240513,183200,165366770,7690,7690,7690,7690,0
|
|
20240513,183100,165366770,7690,7690,7690,7690,0
|
|
20240513,183000,165366770,7690,7690,7690,7690,0
|
|
20240513,182900,165366770,7690,7690,7690,7690,0
|
|
20240513,182800,165366770,7690,7690,7690,7690,0
|
|
20240513,182700,165366770,7690,7690,7690,7690,0
|
|
20240513,182600,165366770,7690,7690,7690,7690,0
|
|
20240513,182500,165366770,7690,7690,7690,7690,0
|
|
20240513,182400,165366770,7690,7690,7690,7690,0
|
|
20240513,182300,165366770,7690,7690,7690,7690,0
|
|
20240513,182200,165366770,7690,7690,7690,7690,0
|
|
20240513,182100,165366770,7690,7690,7690,7690,0
|
|
20240513,182000,165366770,7690,7690,7690,7690,0
|
|
20240513,181900,165366770,7690,7690,7690,7690,0
|
|
20240513,181800,165366770,7690,7690,7690,7690,0
|
|
20240513,181700,165366770,7690,7690,7690,7690,0
|
|
20240513,181600,165366770,7690,7690,7690,7690,0
|
|
20240513,181500,165366770,7690,7690,7690,7690,429
|
|
20240513,181400,165366770,7690,7690,7690,7690,0
|
|
20240513,181300,165366770,7690,7690,7690,7690,0
|
|
20240513,181200,165366770,7690,7690,7690,7690,0
|
|
20240513,181100,165366770,7690,7690,7690,7690,0
|
|
20240513,181000,165366770,7690,7690,7690,7690,0
|
|
20240513,180900,165366770,7690,7690,7690,7690,0
|
|
20240513,180800,165366770,7690,7690,7690,7690,0
|
|
20240513,180700,165366770,7690,7690,7690,7690,0
|
|
20240513,180600,165366770,7690,7690,7690,7690,0
|
|
20240513,180500,165366770,7690,7690,7690,7690,0
|
|
20240513,180400,165366770,7690,7690,7690,7690,0
|
|
20240513,180300,165366770,7690,7690,7690,7690,0
|
|
20240513,180200,165366770,7690,7690,7690,7690,0
|
|
20240513,180100,165366770,7690,7690,7690,7690,0
|
|
20240513,180000,165366770,7690,7690,7690,7690,0
|
|
20240513,175900,165366770,7690,7690,7690,7690,0
|
|
20240513,175800,165366770,7690,7690,7690,7690,0
|
|
20240513,175700,165366770,7690,7690,7690,7690,0
|
|
20240513,175600,165366770,7690,7690,7690,7690,0
|
|
20240513,175500,165366770,7690,7690,7690,7690,0
|
|
20240513,175400,165366770,7690,7690,7690,7690,0
|
|
20240513,175300,165366770,7690,7690,7690,7690,0
|
|
20240513,175200,165366770,7690,7690,7690,7690,0
|
|
20240513,175100,165366770,7690,7690,7690,7690,0
|
|
20240513,175000,165366770,7690,7690,7690,7690,0
|
|
20240513,174900,165366770,7690,7690,7690,7690,0
|
|
20240513,174800,165366770,7690,7690,7690,7690,0
|
|
20240513,174700,165366770,7690,7690,7690,7690,0
|
|
20240513,174600,165366770,7690,7690,7690,7690,0
|
|
20240513,174500,165366770,7690,7690,7690,7690,429
|
|
20240513,174400,165366770,7690,7690,7690,7690,0
|
|
20240513,174300,165366770,7690,7690,7690,7690,0
|
|
20240513,174200,165366770,7690,7690,7690,7690,0
|
|
20240513,174100,165366770,7690,7690,7690,7690,0
|
|
20240513,174000,165366770,7690,7690,7690,7690,0
|
|
20240513,173900,165366770,7690,7690,7690,7690,0
|
|
20240513,173800,165366770,7690,7690,7690,7690,0
|
|
20240513,173700,165366770,7690,7690,7690,7690,0
|
|
20240513,173600,165366770,7690,7690,7690,7690,0
|
|
20240513,173500,165366770,7690,7690,7690,7690,0
|
|
20240513,173400,165366770,7690,7690,7690,7690,0
|
|
20240513,173300,165366770,7690,7690,7690,7690,0
|
|
20240513,173200,165366770,7690,7690,7690,7690,0
|
|
20240513,173100,165366770,7690,7690,7690,7690,0
|
|
20240513,173000,165366770,7690,7690,7690,7690,0
|
|
20240513,172900,165366770,7690,7690,7690,7690,0
|
|
20240513,172800,165366770,7690,7690,7690,7690,0
|
|
20240513,172700,165366770,7690,7690,7690,7690,0
|
|
20240513,172600,165366770,7690,7690,7690,7690,0
|
|
20240513,172500,165366770,7690,7690,7690,7690,0
|
|
20240513,172400,165366770,7690,7690,7690,7690,0
|
|
20240513,172300,165366770,7690,7690,7690,7690,0
|
|
20240513,172200,165366770,7690,7690,7690,7690,0
|
|
20240513,172100,165366770,7690,7690,7690,7690,0
|
|
20240513,172000,165366770,7690,7690,7690,7690,0
|
|
20240513,171900,165366770,7690,7690,7690,7690,0
|
|
20240513,171800,165366770,7690,7690,7690,7690,0
|
|
20240513,171700,165366770,7690,7690,7690,7690,0
|
|
20240513,171600,165366770,7690,7690,7690,7690,0
|
|
20240513,171500,165366770,7690,7690,7690,7690,429
|
|
20240513,171400,165366770,7690,7690,7690,7690,0
|
|
20240513,171300,165366770,7690,7690,7690,7690,0
|
|
20240513,171200,165366770,7690,7690,7690,7690,0
|
|
20240513,171100,165366770,7690,7690,7690,7690,0
|
|
20240513,171000,165366770,7690,7690,7690,7690,0
|
|
20240513,170900,165366770,7690,7690,7690,7690,0
|
|
20240513,170800,165366770,7690,7690,7690,7690,0
|
|
20240513,170700,165366770,7690,7690,7690,7690,0
|
|
20240513,170600,165366770,7690,7690,7690,7690,0
|
|
20240513,170500,165366770,7690,7690,7690,7690,0
|
|
20240513,170400,165366770,7690,7690,7690,7690,0
|
|
20240513,170300,165366770,7690,7690,7690,7690,0
|
|
20240513,170200,165366770,7690,7690,7690,7690,0
|
|
20240513,170100,165366770,7690,7690,7690,7690,0
|
|
20240513,170000,165366770,7690,7690,7690,7690,0
|
|
20240513,165900,165366770,7690,7690,7690,7690,0
|
|
20240513,165800,165366770,7690,7690,7690,7690,0
|
|
20240513,165700,165366770,7690,7690,7690,7690,0
|
|
20240513,165600,165366770,7690,7690,7690,7690,0
|
|
20240513,165500,165366770,7690,7690,7690,7690,0
|
|
20240513,165400,165366770,7690,7690,7690,7690,0
|
|
20240513,165300,165366770,7690,7690,7690,7690,0
|
|
20240513,165200,165366770,7690,7690,7690,7690,0
|
|
20240513,165100,165366770,7690,7690,7690,7690,0
|
|
20240513,165000,165366770,7690,7690,7690,7690,0
|
|
20240513,164900,165366770,7690,7690,7690,7690,0
|
|
20240513,164800,165366770,7690,7690,7690,7690,0
|
|
20240513,164700,165366770,7690,7690,7690,7690,0
|
|
20240513,164600,165366770,7690,7690,7690,7690,0
|
|
20240513,164500,165366770,7690,7690,7690,7690,429
|
|
20240513,164400,165366770,7690,7690,7690,7690,0
|
|
20240513,164300,165366770,7690,7690,7690,7690,0
|
|
20240513,164200,165366770,7690,7690,7690,7690,0
|
|
20240513,164100,165366770,7690,7690,7690,7690,0
|
|
20240513,164000,165366770,7690,7690,7690,7690,0
|
|
20240513,163900,165366770,7690,7690,7690,7690,0
|
|
20240513,163800,165366770,7690,7690,7690,7690,0
|
|
20240513,163700,165366770,7690,7690,7690,7690,0
|
|
20240513,163600,165366770,7690,7690,7690,7690,0
|
|
20240513,163500,165366770,7690,7690,7690,7690,0
|
|
20240513,163400,165366770,7690,7690,7690,7690,0
|
|
20240513,163300,165366770,7690,7690,7690,7690,0
|
|
20240513,163200,165366770,7690,7690,7690,7690,0
|
|
20240513,163100,165366770,7690,7690,7690,7690,0
|
|
20240513,163000,165366770,7690,7690,7690,7690,0
|
|
20240513,162900,165366770,7690,7690,7690,7690,0
|
|
20240513,162800,165366770,7690,7690,7690,7690,0
|
|
20240513,162700,165366770,7690,7690,7690,7690,0
|
|
20240513,162600,165366770,7690,7690,7690,7690,0
|
|
20240513,162500,165366770,7690,7690,7690,7690,0
|
|
20240513,162400,165366770,7690,7690,7690,7690,0
|
|
20240513,162300,165366770,7690,7690,7690,7690,0
|
|
20240513,162200,165366770,7690,7690,7690,7690,0
|
|
20240513,162100,165366770,7690,7690,7690,7690,0
|
|
20240513,162000,165366770,7690,7690,7690,7690,0
|
|
20240513,161900,165366770,7690,7690,7690,7690,0
|
|
20240513,161800,165366770,7690,7690,7690,7690,0
|
|
20240513,161700,165366770,7690,7690,7690,7690,0
|
|
20240513,161600,165366770,7690,7690,7690,7690,0
|
|
20240513,161500,165366770,7690,7690,7690,7690,429
|
|
20240513,161400,165366770,7690,7690,7690,7690,0
|
|
20240513,161300,165366770,7690,7690,7690,7690,0
|
|
20240513,161200,165366770,7690,7690,7690,7690,0
|
|
20240513,161100,165366770,7690,7690,7690,7690,0
|
|
20240513,161000,165366770,7690,7690,7690,7690,0
|
|
20240513,160900,165366770,7690,7690,7690,7690,0
|
|
20240513,160800,165366770,7690,7690,7690,7690,0
|
|
20240513,160700,165366770,7690,7690,7690,7690,0
|
|
20240513,160600,165366770,7690,7690,7690,7690,0
|
|
20240513,160500,165366770,7690,7690,7690,7690,0
|
|
20240513,160400,165366770,7690,7690,7690,7690,0
|
|
20240513,160300,165366770,7690,7690,7690,7690,0
|
|
20240513,160200,165366770,7690,7690,7690,7690,0
|
|
20240513,160100,165366770,7690,7690,7690,7690,0
|
|
20240513,160000,165366770,7690,7690,7690,7690,0
|
|
20240513,155900,165366770,7690,7690,7690,7690,0
|
|
20240513,155800,165366770,7690,7690,7690,7690,0
|
|
20240513,155700,165366770,7690,7690,7690,7690,0
|
|
20240513,155600,165366770,7690,7690,7690,7690,0
|
|
20240513,155500,165366770,7690,7690,7690,7690,0
|
|
20240513,155400,165366770,7690,7690,7690,7690,0
|
|
20240513,155300,165366770,7690,7690,7690,7690,0
|
|
20240513,155200,165366770,7690,7690,7690,7690,0
|
|
20240513,155100,165366770,7690,7690,7690,7690,0
|
|
20240513,155000,165366770,7690,7690,7690,7690,0
|
|
20240513,154900,165366770,7690,7690,7690,7690,0
|
|
20240513,154800,165366770,7690,7690,7690,7690,0
|
|
20240513,154700,165366770,7690,7690,7690,7690,0
|
|
20240513,154600,165366770,7690,7690,7690,7690,0
|
|
20240513,154500,165366770,7690,7690,7690,7690,429
|
|
20240513,154400,165366770,7690,7690,7690,7690,0
|
|
20240513,154300,165366770,7690,7690,7690,7690,0
|
|
20240513,154200,165366770,7690,7690,7690,7690,0
|
|
20240513,154100,165366770,7690,7690,7690,7690,0
|
|
20240513,154000,165366770,7690,7690,7690,7690,0
|
|
20240513,153900,165366770,7690,7690,7690,7690,0
|
|
20240513,153800,165366770,7690,7690,7690,7690,0
|
|
20240513,153700,165366770,7690,7690,7690,7690,0
|
|
20240513,153600,165366770,7690,7690,7690,7690,0
|
|
20240513,153500,165366770,7690,7690,7690,7690,0
|
|
20240513,153400,165366770,7690,7690,7690,7690,0
|
|
20240513,153300,165366770,7690,7690,7690,7690,0
|
|
20240513,153200,165366770,7690,7690,7690,7690,0
|
|
20240513,153100,165366770,7690,7690,7690,7690,0
|
|
20240513,153000,165366770,7690,7690,7690,7690,429
|
|
20240513,152900,162067760,7690,7690,7690,7690,0
|
|
20240513,152800,162067760,7690,7690,7690,7690,0
|
|
20240513,152700,162067760,7690,7690,7690,7690,0
|
|
20240513,152600,162067760,7690,7690,7690,7690,0
|
|
20240513,152500,162067760,7690,7690,7690,7690,0
|
|
20240513,152400,162067760,7690,7690,7690,7690,0
|
|
20240513,152300,162067760,7690,7690,7690,7690,0
|
|
20240513,152200,162067760,7690,7690,7690,7690,0
|
|
20240513,152100,162067760,7690,7690,7690,7690,0
|
|
20240513,152000,162067760,7690,7690,7690,7690,0
|
|
20240513,151900,162067760,7690,7670,7690,7660,113
|
|
20240513,151800,161201800,7670,7690,7690,7670,61
|
|
20240513,151700,160732930,7690,7690,7690,7690,0
|
|
20240513,151600,160732930,7690,7690,7690,7690,1
|
|
20240513,151500,160725240,7650,7650,7650,7650,3
|
|
20240513,151400,160702290,7690,7690,7690,7690,0
|
|
20240513,151300,160702290,7690,7670,7690,7650,288
|
|
20240513,151200,158494890,7690,7690,7690,7690,0
|
|
20240513,151100,158494890,7690,7690,7690,7690,0
|
|
20240513,151000,158494890,7690,7690,7690,7690,207
|
|
20240513,150900,156903060,7690,7650,7690,7650,160
|
|
20240513,150800,155675610,7680,7670,7680,7670,140
|
|
20240513,150700,154601270,7650,7650,7650,7650,0
|
|
20240513,150600,154601270,7650,7650,7670,7650,208
|
|
20240513,150500,153009380,7650,7640,7650,7640,50
|
|
20240513,150400,152627340,7640,7640,7640,7640,10
|
|
20240513,150300,152550940,7600,7600,7600,7600,0
|
|
20240513,150200,152550940,7600,7600,7600,7600,0
|
|
20240513,150100,152550940,7600,7600,7600,7600,0
|
|
20240513,150000,152550940,7600,7600,7600,7600,0
|
|
20240513,145900,152550940,7600,7600,7640,7600,78
|
|
20240513,145800,151956540,7600,7600,7600,7600,64
|
|
20240513,145700,151470140,7600,7600,7600,7600,50
|
|
20240513,145600,151090140,7600,7600,7600,7600,66
|
|
20240513,145500,150588540,7600,7600,7600,7600,71
|
|
20240513,145400,150048940,7600,7600,7610,7600,37
|
|
20240513,145300,149767720,7600,7600,7600,7600,69
|
|
20240513,145200,149243320,7600,7600,7600,7600,61
|
|
20240513,145100,148779720,7600,7600,7600,7600,37
|
|
20240513,145000,148498520,7600,7600,7600,7600,67
|
|
20240513,144900,147989320,7600,7600,7600,7600,33
|
|
20240513,144800,147738520,7600,7600,7640,7600,76
|
|
20240513,144700,147160720,7600,7600,7600,7600,64
|
|
20240513,144600,146674320,7600,7600,7600,7600,63
|
|
20240513,144500,146195520,7600,7610,7610,7600,38
|
|
20240513,144400,145906710,7600,7600,7610,7600,268
|
|
20240513,144300,143869890,7600,7600,7600,7600,33
|
|
20240513,144200,143619090,7600,7600,7600,7600,66
|
|
20240513,144100,143117490,7600,7600,7600,7600,89
|
|
20240513,144000,142441090,7600,7610,7610,7600,65
|
|
20240513,143900,141947070,7600,7600,7600,7600,67
|
|
20240513,143800,141437870,7600,7600,7600,7600,4
|
|
20240513,143700,141407470,7600,7600,7600,7600,67
|
|
20240513,143600,140898270,7600,7640,7640,7600,67
|
|
20240513,143500,140389030,7600,7600,7600,7600,64
|
|
20240513,143400,139902630,7600,7600,7600,7600,68
|
|
20240513,143300,139385830,7600,7600,7600,7600,66
|
|
20240513,143200,138884230,7600,7600,7600,7600,3
|
|
20240513,143100,138861430,7600,7600,7600,7600,68
|
|
20240513,143000,138344630,7600,7600,7600,7600,66
|
|
20240513,142900,137843030,7600,7600,7600,7600,65
|
|
20240513,142800,137349030,7600,7600,7600,7600,66
|
|
20240513,142700,136847430,7610,7620,7620,7610,37
|
|
20240513,142600,136565780,7620,7620,7620,7620,84
|
|
20240513,142500,135925700,7620,7620,7620,7610,47
|
|
20240513,142400,135567880,7610,7610,7610,7610,69
|
|
20240513,142300,135042790,7620,7620,7620,7610,63
|
|
20240513,142200,134563000,7620,7620,7620,7610,68
|
|
20240513,142100,134045150,7610,7610,7610,7610,38
|
|
20240513,142000,133755970,7610,7610,7610,7610,63
|
|
20240513,141900,133276540,7610,7610,7620,7610,71
|
|
20240513,141800,132735580,7620,7620,7620,7610,33
|
|
20240513,141700,132484390,7610,7620,7620,7610,66
|
|
20240513,141600,131981800,7610,7620,7620,7610,38
|
|
20240513,141500,131692280,7610,7610,7650,7610,67
|
|
20240513,141400,131182320,7650,7610,7650,7610,72
|
|
20240513,141300,130634280,7610,7610,7610,7610,66
|
|
20240513,141200,130132020,7610,7630,7630,7600,5037
|
|
20240513,141100,91799180,7630,7630,7630,7630,64
|
|
20240513,141000,91310860,7630,7640,7640,7630,37
|
|
20240513,140900,91028210,7690,7640,7690,7640,71
|
|
20240513,140800,90485660,7640,7640,7640,7630,61
|
|
20240513,140700,90019660,7640,7640,7640,7640,68
|
|
20240513,140600,89500140,7640,7650,7690,7640,316
|
|
20240513,140500,87073080,7700,7640,7700,7640,284
|
|
20240513,140400,84892840,7640,7650,7650,7630,565
|
|
20240513,140300,80580280,7650,7650,7650,7650,64
|
|
20240513,140200,80090680,7650,7650,7650,7650,63
|
|
20240513,140100,79608730,7650,7650,7650,7650,67
|
|
20240513,140000,79096180,7680,7650,7680,7650,138
|
|
20240513,135900,78038380,7680,7680,7680,7680,0
|
|
20240513,135800,78038380,7680,7680,7680,7680,0
|
|
20240513,135700,78038380,7680,7680,7680,7680,10
|
|
20240513,135600,77961580,7680,7680,7680,7680,29
|
|
20240513,135500,77738860,7680,7680,7680,7680,15
|
|
20240513,135400,77623660,7680,7680,7680,7680,0
|
|
20240513,135300,77623660,7680,7680,7680,7680,5
|
|
20240513,135200,77585260,7680,7680,7680,7680,0
|
|
20240513,135100,77585260,7680,7670,7680,7670,74
|
|
20240513,135000,77017670,7680,7670,7680,7670,201
|
|
20240513,134900,75475990,7670,7670,7670,7670,0
|
|
20240513,134800,75475990,7670,7670,7670,7670,0
|
|
20240513,134700,75475990,7670,7640,7670,7640,5
|
|
20240513,134600,75437730,7670,7650,7670,7650,87
|
|
20240513,134500,74772100,7620,7620,7620,7620,0
|
|
20240513,134400,74772100,7620,7620,7620,7620,28
|
|
20240513,134300,74558740,7650,7650,7650,7650,0
|
|
20240513,134200,74558740,7650,7620,7650,7610,1026
|
|
20240513,134100,66747880,7660,7660,7660,7620,748
|
|
20240513,134000,61048030,7630,7630,7630,7630,0
|
|
20240513,133900,61048030,7630,7630,7630,7630,662
|
|
20240513,133800,55996970,7640,7640,7640,7640,583
|
|
20240513,133700,51542850,7640,7660,7660,7640,618
|
|
20240513,133600,46816290,7690,7690,7690,7690,0
|
|
20240513,133500,46816290,7690,7690,7690,7690,1
|
|
20240513,133400,46808600,7650,7650,7650,7650,0
|
|
20240513,133300,46808600,7650,7650,7650,7650,0
|
|
20240513,133200,46808600,7650,7650,7650,7650,0
|
|
20240513,133100,46808600,7650,7650,7650,7650,35
|
|
20240513,133000,46540850,7650,7650,7650,7650,0
|
|
20240513,132900,46540850,7650,7650,7650,7650,0
|
|
20240513,132800,46540850,7650,7650,7650,7650,0
|
|
20240513,132700,46540850,7650,7650,7650,7650,0
|
|
20240513,132600,46540850,7650,7650,7650,7650,22
|
|
20240513,132500,46372550,7650,7650,7650,7650,0
|
|
20240513,132400,46372550,7650,7650,7650,7650,0
|
|
20240513,132300,46372550,7650,7650,7650,7650,0
|
|
20240513,132200,46372550,7650,7650,7650,7650,0
|
|
20240513,132100,46372550,7650,7670,7670,7650,220
|
|
20240513,132000,44689260,7660,7660,7660,7660,0
|
|
20240513,131900,44689260,7660,7660,7660,7660,0
|
|
20240513,131800,44689260,7660,7660,7660,7660,0
|
|
20240513,131700,44689260,7660,7660,7660,7660,0
|
|
20240513,131600,44689260,7660,7660,7660,7660,0
|
|
20240513,131500,44689260,7660,7660,7660,7660,0
|
|
20240513,131400,44689260,7660,7660,7660,7660,0
|
|
20240513,131300,44689260,7660,7660,7660,7660,0
|
|
20240513,131200,44689260,7660,7660,7660,7660,0
|
|
20240513,131100,44689260,7660,7660,7660,7660,0
|
|
20240513,131000,44689260,7660,7660,7660,7660,0
|
|
20240513,130900,44689260,7660,7660,7660,7660,0
|
|
20240513,130800,44689260,7660,7660,7660,7660,1
|
|
20240513,130700,44681600,7700,7700,7700,7700,0
|
|
20240513,130600,44681600,7700,7700,7700,7700,0
|
|
20240513,130500,44681600,7700,7700,7700,7700,0
|
|
20240513,130400,44681600,7700,7700,7700,7700,0
|
|
20240513,130300,44681600,7700,7700,7700,7700,0
|
|
20240513,130200,44681600,7700,7700,7700,7700,0
|
|
20240513,130100,44681600,7700,7700,7700,7700,0
|
|
20240513,130000,44681600,7700,7700,7700,7700,0
|
|
20240513,125900,44681600,7700,7700,7700,7700,0
|
|
20240513,125800,44681600,7700,7700,7700,7700,0
|
|
20240513,125700,44681600,7700,7700,7700,7700,8
|
|
20240513,125600,44620000,7700,7700,7700,7700,0
|
|
20240513,125500,44620000,7700,7660,7700,7660,2
|
|
20240513,125400,44604640,7660,7660,7660,7660,0
|
|
20240513,125300,44604640,7660,7660,7660,7660,4
|
|
20240513,125200,44574000,7700,7700,7700,7700,0
|
|
20240513,125100,44574000,7700,7700,7700,7700,0
|
|
20240513,125000,44574000,7700,7700,7700,7700,7
|
|
20240513,124900,44520100,7700,7700,7700,7700,0
|
|
20240513,124800,44520100,7700,7690,7700,7690,30
|
|
20240513,124700,44289370,7660,7660,7660,7660,100
|
|
20240513,124600,43523370,7690,7690,7690,7690,0
|
|
20240513,124500,43523370,7690,7690,7690,7690,0
|
|
20240513,124400,43523370,7690,7690,7690,7690,0
|
|
20240513,124300,43523370,7690,7690,7690,7690,0
|
|
20240513,124200,43523370,7690,7690,7690,7690,0
|
|
20240513,124100,43523370,7690,7660,7690,7660,25
|
|
20240513,124000,43331840,7690,7690,7690,7690,0
|
|
20240513,123900,43331840,7690,7690,7690,7690,0
|
|
20240513,123800,43331840,7690,7690,7690,7690,0
|
|
20240513,123700,43331840,7690,7690,7690,7690,0
|
|
20240513,123600,43331840,7690,7690,7690,7690,0
|
|
20240513,123500,43331840,7690,7690,7690,7690,1
|
|
20240513,123400,43324150,7650,7670,7670,7650,12
|
|
20240513,123300,43232290,7700,7700,7700,7700,0
|
|
20240513,123200,43232290,7700,7700,7700,7700,0
|
|
20240513,123100,43232290,7700,7700,7700,7700,0
|
|
20240513,123000,43232290,7700,7700,7700,7700,0
|
|
20240513,122900,43232290,7700,7700,7700,7700,0
|
|
20240513,122800,43232290,7700,7700,7700,7700,0
|
|
20240513,122700,43232290,7700,7700,7700,7700,0
|
|
20240513,122600,43232290,7700,7700,7700,7700,0
|
|
20240513,122500,43232290,7700,7700,7700,7700,0
|
|
20240513,122400,43232290,7700,7700,7700,7700,0
|
|
20240513,122300,43232290,7700,7700,7700,7700,0
|
|
20240513,122200,43232290,7700,7700,7700,7700,0
|
|
20240513,122100,43232290,7700,7700,7700,7700,0
|
|
20240513,122000,43232290,7700,7700,7700,7700,0
|
|
20240513,121900,43232290,7700,7700,7700,7700,0
|
|
20240513,121800,43232290,7700,7700,7700,7700,10
|
|
20240513,121700,43155290,7700,7700,7700,7700,0
|
|
20240513,121600,43155290,7700,7700,7700,7700,0
|
|
20240513,121500,43155290,7700,7700,7700,7700,0
|
|
20240513,121400,43155290,7700,7700,7700,7700,0
|
|
20240513,121300,43155290,7700,7700,7700,7700,0
|
|
20240513,121200,43155290,7700,7700,7700,7700,0
|
|
20240513,121100,43155290,7700,7700,7700,7700,0
|
|
20240513,121000,43155290,7700,7700,7700,7700,0
|
|
20240513,120900,43155290,7700,7700,7700,7700,0
|
|
20240513,120800,43155290,7700,7700,7700,7700,0
|
|
20240513,120700,43155290,7700,7700,7700,7700,0
|
|
20240513,120600,43155290,7700,7690,7700,7690,145
|
|
20240513,120500,42039990,7690,7690,7690,7690,0
|
|
20240513,120400,42039990,7690,7690,7690,7690,0
|
|
20240513,120300,42039990,7690,7670,7690,7660,5
|
|
20240513,120200,42001630,7670,7670,7670,7670,1000
|
|
20240513,120100,34331630,7670,7670,7670,7670,1
|
|
20240513,120000,34323960,7700,7700,7700,7700,0
|
|
20240513,115900,34323960,7700,7700,7700,7700,0
|
|
20240513,115800,34323960,7700,7700,7700,7700,0
|
|
20240513,115700,34323960,7700,7700,7700,7700,0
|
|
20240513,115600,34323960,7700,7700,7700,7700,0
|
|
20240513,115500,34323960,7700,7700,7700,7700,0
|
|
20240513,115400,34323960,7700,7700,7700,7700,0
|
|
20240513,115300,34323960,7700,7700,7700,7700,0
|
|
20240513,115200,34323960,7700,7700,7700,7700,0
|
|
20240513,115100,34323960,7700,7700,7700,7700,0
|
|
20240513,115000,34323960,7700,7700,7700,7700,0
|
|
20240513,114900,34323960,7700,7700,7700,7700,0
|
|
20240513,114800,34323960,7700,7700,7700,7700,0
|
|
20240513,114700,34323960,7700,7700,7700,7700,0
|
|
20240513,114600,34323960,7700,7700,7700,7700,1
|
|
20240513,114500,34316260,7700,7700,7700,7700,0
|
|
20240513,114400,34316260,7700,7700,7700,7700,0
|
|
20240513,114300,34316260,7700,7700,7700,7700,0
|
|
20240513,114200,34316260,7700,7670,7700,7670,2
|
|
20240513,114100,34300890,7660,7670,7670,7660,24
|
|
20240513,114000,34116980,7660,7670,7670,7660,2
|
|
20240513,113900,34101650,7700,7700,7700,7700,0
|
|
20240513,113800,34101650,7700,7670,7700,7670,2
|
|
20240513,113700,34086280,7670,7670,7670,7670,5
|
|
20240513,113600,34047930,7670,7670,7670,7670,0
|
|
20240513,113500,34047930,7670,7670,7670,7670,10
|
|
20240513,113400,33971230,7670,7670,7670,7670,35
|
|
20240513,113300,33702780,7670,7670,7670,7670,0
|
|
20240513,113200,33702780,7670,7670,7670,7670,0
|
|
20240513,113100,33702780,7670,7670,7670,7670,0
|
|
20240513,113000,33702780,7670,7670,7670,7670,0
|
|
20240513,112900,33702780,7670,7670,7670,7670,0
|
|
20240513,112800,33702780,7670,7670,7670,7670,26
|
|
20240513,112700,33503360,7670,7670,7670,7670,22
|
|
20240513,112600,33334620,7670,7670,7670,7670,8
|
|
20240513,112500,33273260,7700,7700,7700,7700,5
|
|
20240513,112400,33234760,7700,7700,7700,7700,0
|
|
20240513,112300,33234760,7700,7700,7700,7700,0
|
|
20240513,112200,33234760,7700,7700,7700,7700,0
|
|
20240513,112100,33234760,7700,7700,7700,7700,65
|
|
20240513,112000,32734260,7700,7700,7700,7700,0
|
|
20240513,111900,32734260,7700,7670,7700,7670,2
|
|
20240513,111800,32718890,7670,7670,7670,7670,70
|
|
20240513,111700,32181990,7700,7700,7700,7700,2
|
|
20240513,111600,32166590,7650,7650,7650,7650,0
|
|
20240513,111500,32166590,7650,7650,7650,7650,0
|
|
20240513,111400,32166590,7650,7650,7650,7650,0
|
|
20240513,111300,32166590,7650,7650,7650,7650,0
|
|
20240513,111200,32166590,7650,7650,7650,7650,0
|
|
20240513,111100,32166590,7650,7650,7650,7650,0
|
|
20240513,111000,32166590,7650,7670,7670,7650,190
|
|
20240513,110900,30712050,7700,7700,7700,7700,0
|
|
20240513,110800,30712050,7700,7700,7700,7700,0
|
|
20240513,110700,30712050,7700,7700,7700,7700,0
|
|
20240513,110600,30712050,7700,7700,7700,7700,0
|
|
20240513,110500,30712050,7700,7700,7700,7700,0
|
|
20240513,110400,30712050,7700,7700,7700,7700,0
|
|
20240513,110300,30712050,7700,7700,7700,7700,0
|
|
20240513,110200,30712050,7700,7700,7700,7700,0
|
|
20240513,110100,30712050,7700,7700,7700,7700,0
|
|
20240513,110000,30712050,7700,7680,7700,7680,260
|
|
20240513,105900,28713410,7690,7690,7690,7690,0
|
|
20240513,105800,28713410,7690,7690,7690,7690,0
|
|
20240513,105700,28713410,7690,7690,7690,7690,0
|
|
20240513,105600,28713410,7690,7690,7690,7690,0
|
|
20240513,105500,28713410,7690,7690,7690,7690,0
|
|
20240513,105400,28713410,7690,7690,7690,7690,0
|
|
20240513,105300,28713410,7690,7690,7690,7690,20
|
|
20240513,105200,28559610,7690,7690,7690,7690,0
|
|
20240513,105100,28559610,7690,7690,7690,7690,0
|
|
20240513,105000,28559610,7690,7690,7690,7690,0
|
|
20240513,104900,28559610,7690,7690,7690,7690,0
|
|
20240513,104800,28559610,7690,7690,7690,7690,2
|
|
20240513,104700,28544230,7690,7690,7690,7690,0
|
|
20240513,104600,28544230,7690,7690,7690,7690,0
|
|
20240513,104500,28544230,7690,7690,7690,7690,0
|
|
20240513,104400,28544230,7690,7690,7690,7690,0
|
|
20240513,104300,28544230,7690,7690,7690,7690,0
|
|
20240513,104200,28544230,7690,7690,7690,7690,0
|
|
20240513,104100,28544230,7690,7690,7690,7690,17
|
|
20240513,104000,28413500,7660,7660,7660,7660,0
|
|
20240513,103900,28413500,7660,7660,7660,7660,5
|
|
20240513,103800,28375200,7690,7690,7690,7690,0
|
|
20240513,103700,28375200,7690,7690,7690,7690,20
|
|
20240513,103600,28221400,7690,7690,7690,7690,0
|
|
20240513,103500,28221400,7690,7690,7690,7690,0
|
|
20240513,103400,28221400,7690,7690,7690,7690,1
|
|
20240513,103300,28213710,7690,7660,7690,7660,2
|
|
20240513,103200,28198360,7660,7670,7670,7660,5
|
|
20240513,103100,28160040,7690,7690,7690,7690,0
|
|
20240513,103000,28160040,7690,7690,7690,7690,3
|
|
20240513,102900,28136970,7690,7690,7690,7690,0
|
|
20240513,102800,28136970,7690,7690,7690,7690,0
|
|
20240513,102700,28136970,7690,7690,7690,7690,0
|
|
20240513,102600,28136970,7690,7690,7690,7690,0
|
|
20240513,102500,28136970,7690,7650,7690,7650,242
|
|
20240513,102400,26283620,7660,7660,7660,7660,1
|
|
20240513,102300,26275960,7660,7660,7660,7660,0
|
|
20240513,102200,26275960,7660,7670,7670,7660,76
|
|
20240513,102100,25693620,7670,7670,7670,7670,0
|
|
20240513,102000,25693620,7670,7670,7670,7670,4
|
|
20240513,101900,25662940,7660,7660,7660,7660,0
|
|
20240513,101800,25662940,7660,7660,7660,7660,0
|
|
20240513,101700,25662940,7660,7660,7660,7660,0
|
|
20240513,101600,25662940,7660,7660,7660,7660,0
|
|
20240513,101500,25662940,7660,7660,7660,7660,0
|
|
20240513,101400,25662940,7660,7660,7660,7660,0
|
|
20240513,101300,25662940,7660,7660,7660,7660,0
|
|
20240513,101200,25662940,7660,7660,7660,7660,0
|
|
20240513,101100,25662940,7660,7660,7660,7660,0
|
|
20240513,101000,25662940,7660,7680,7680,7660,300
|
|
20240513,100900,23364100,7690,7690,7690,7690,1
|
|
20240513,100800,23356410,7700,7700,7700,7700,0
|
|
20240513,100700,23356410,7700,7700,7700,7700,0
|
|
20240513,100600,23356410,7700,7680,7700,7680,7
|
|
20240513,100500,23302630,7700,7700,7700,7700,0
|
|
20240513,100400,23302630,7700,7700,7700,7700,3
|
|
20240513,100300,23279530,7700,7700,7700,7700,0
|
|
20240513,100200,23279530,7700,7700,7700,7700,0
|
|
20240513,100100,23279530,7700,7670,7700,7670,207
|
|
20240513,100000,21691780,7670,7680,7680,7670,110
|
|
20240513,095900,20848070,7680,7680,7680,7680,79
|
|
20240513,095800,20241350,7680,7680,7680,7680,121
|
|
20240513,095700,19312070,7710,7710,7710,7710,0
|
|
20240513,095600,19312070,7710,7710,7710,7710,0
|
|
20240513,095500,19312070,7710,7710,7710,7710,0
|
|
20240513,095400,19312070,7710,7710,7710,7710,0
|
|
20240513,095300,19312070,7710,7710,7710,7710,0
|
|
20240513,095200,19312070,7710,7710,7710,7710,0
|
|
20240513,095100,19312070,7710,7710,7710,7710,0
|
|
20240513,095000,19312070,7710,7710,7710,7710,0
|
|
20240513,094900,19312070,7710,7710,7710,7710,0
|
|
20240513,094800,19312070,7710,7710,7710,7710,0
|
|
20240513,094700,19312070,7710,7710,7710,7710,0
|
|
20240513,094600,19312070,7710,7700,7710,7700,45
|
|
20240513,094500,18965550,7720,7720,7720,7720,0
|
|
20240513,094400,18965550,7720,7720,7720,7720,0
|
|
20240513,094300,18965550,7720,7720,7720,7720,0
|
|
20240513,094200,18965550,7720,7720,7720,7720,0
|
|
20240513,094100,18965550,7720,7720,7720,7720,0
|
|
20240513,094000,18965550,7720,7720,7720,7720,0
|
|
20240513,093900,18965550,7720,7720,7720,7720,0
|
|
20240513,093800,18965550,7720,7720,7720,7720,0
|
|
20240513,093700,18965550,7720,7720,7720,7720,0
|
|
20240513,093600,18965550,7720,7720,7720,7720,0
|
|
20240513,093500,18965550,7720,7720,7720,7720,0
|
|
20240513,093400,18965550,7720,7720,7720,7720,0
|
|
20240513,093300,18965550,7720,7720,7720,7720,0
|
|
20240513,093200,18965550,7720,7720,7720,7720,0
|
|
20240513,093100,18965550,7720,7720,7720,7720,0
|
|
20240513,093000,18965550,7720,7720,7720,7720,0
|
|
20240513,092900,18965550,7720,7720,7720,7720,0
|
|
20240513,092800,18965550,7720,7720,7720,7720,1
|
|
20240513,092700,18957830,7640,7690,7690,7640,647
|
|
20240513,092600,14008010,7730,7730,7730,7730,392
|
|
20240513,092500,10977850,7730,7730,7730,7730,0
|
|
20240513,092400,10977850,7730,7720,7730,7700,537
|
|
20240513,092300,6832100,7720,7720,7720,7720,0
|
|
20240513,092200,6832100,7720,7720,7720,7720,0
|
|
20240513,092100,6832100,7720,7720,7720,7720,0
|
|
20240513,092000,6832100,7720,7720,7720,7720,0
|
|
20240513,091900,6832100,7720,7720,7720,7720,0
|
|
20240513,091800,6832100,7720,7720,7720,7720,10
|
|
20240513,091700,6754900,7740,7740,7740,7740,0
|
|
20240513,091600,6754900,7740,7740,7740,7740,0
|
|
20240513,091500,6754900,7740,7740,7740,7740,0
|
|
20240513,091400,6754900,7740,7740,7740,7740,0
|
|
20240513,091300,6754900,7740,7740,7740,7740,0
|
|
20240513,091200,6754900,7740,7740,7740,7740,0
|
|
20240513,091100,6754900,7740,7740,7740,7740,0
|
|
20240513,091000,6754900,7740,7740,7740,7740,0
|
|
20240513,090900,6754900,7740,7740,7740,7740,0
|
|
20240513,090800,6754900,7740,7740,7740,7740,0
|
|
20240513,090700,6754900,7740,7740,7740,7740,0
|
|
20240513,090600,6754900,7740,7740,7740,7740,1
|
|
20240513,090500,6747160,7740,7740,7740,7740,0
|
|
20240513,090400,6747160,7740,7740,7740,7740,3
|
|
20240513,090300,6723940,7680,7680,7680,7680,0
|
|
20240513,090200,6723940,7680,7680,7680,7680,111
|
|
20240513,090100,5871460,7750,7740,7750,7740,20
|
|
20240513,090000,5716490,7750,7710,7750,7710,740
|