618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240514,191500,177071990,7650,7650,7650,7650,692
|
|
20240514,191400,177071990,7650,7650,7650,7650,0
|
|
20240514,191300,177071990,7650,7650,7650,7650,0
|
|
20240514,191200,177071990,7650,7650,7650,7650,0
|
|
20240514,191100,177071990,7650,7650,7650,7650,0
|
|
20240514,191000,177071990,7650,7650,7650,7650,0
|
|
20240514,190900,177071990,7650,7650,7650,7650,0
|
|
20240514,190800,177071990,7650,7650,7650,7650,0
|
|
20240514,190700,177071990,7650,7650,7650,7650,0
|
|
20240514,190600,177071990,7650,7650,7650,7650,0
|
|
20240514,190500,177071990,7650,7650,7650,7650,0
|
|
20240514,190400,177071990,7650,7650,7650,7650,0
|
|
20240514,190300,177071990,7650,7650,7650,7650,0
|
|
20240514,190200,177071990,7650,7650,7650,7650,0
|
|
20240514,190100,177071990,7650,7650,7650,7650,0
|
|
20240514,190000,177071990,7650,7650,7650,7650,0
|
|
20240514,185900,177071990,7650,7650,7650,7650,0
|
|
20240514,185800,177071990,7650,7650,7650,7650,0
|
|
20240514,185700,177071990,7650,7650,7650,7650,0
|
|
20240514,185600,177071990,7650,7650,7650,7650,0
|
|
20240514,185500,177071990,7650,7650,7650,7650,0
|
|
20240514,185400,177071990,7650,7650,7650,7650,0
|
|
20240514,185300,177071990,7650,7650,7650,7650,0
|
|
20240514,185200,177071990,7650,7650,7650,7650,0
|
|
20240514,185100,177071990,7650,7650,7650,7650,0
|
|
20240514,185000,177071990,7650,7650,7650,7650,0
|
|
20240514,184900,177071990,7650,7650,7650,7650,0
|
|
20240514,184800,177071990,7650,7650,7650,7650,0
|
|
20240514,184700,177071990,7650,7650,7650,7650,0
|
|
20240514,184600,177071990,7650,7650,7650,7650,0
|
|
20240514,184500,177071990,7650,7650,7650,7650,692
|
|
20240514,184400,177071990,7650,7650,7650,7650,0
|
|
20240514,184300,177071990,7650,7650,7650,7650,0
|
|
20240514,184200,177071990,7650,7650,7650,7650,0
|
|
20240514,184100,177071990,7650,7650,7650,7650,0
|
|
20240514,184000,177071990,7650,7650,7650,7650,0
|
|
20240514,183900,177071990,7650,7650,7650,7650,0
|
|
20240514,183800,177071990,7650,7650,7650,7650,0
|
|
20240514,183700,177071990,7650,7650,7650,7650,0
|
|
20240514,183600,177071990,7650,7650,7650,7650,0
|
|
20240514,183500,177071990,7650,7650,7650,7650,0
|
|
20240514,183400,177071990,7650,7650,7650,7650,0
|
|
20240514,183300,177071990,7650,7650,7650,7650,0
|
|
20240514,183200,177071990,7650,7650,7650,7650,0
|
|
20240514,183100,177071990,7650,7650,7650,7650,0
|
|
20240514,183000,177071990,7650,7650,7650,7650,0
|
|
20240514,182900,177071990,7650,7650,7650,7650,0
|
|
20240514,182800,177071990,7650,7650,7650,7650,0
|
|
20240514,182700,177071990,7650,7650,7650,7650,0
|
|
20240514,182600,177071990,7650,7650,7650,7650,0
|
|
20240514,182500,177071990,7650,7650,7650,7650,0
|
|
20240514,182400,177071990,7650,7650,7650,7650,0
|
|
20240514,182300,177071990,7650,7650,7650,7650,0
|
|
20240514,182200,177071990,7650,7650,7650,7650,0
|
|
20240514,182100,177071990,7650,7650,7650,7650,0
|
|
20240514,182000,177071990,7650,7650,7650,7650,0
|
|
20240514,181900,177071990,7650,7650,7650,7650,0
|
|
20240514,181800,177071990,7650,7650,7650,7650,0
|
|
20240514,181700,177071990,7650,7650,7650,7650,0
|
|
20240514,181600,177071990,7650,7650,7650,7650,0
|
|
20240514,181500,177071990,7650,7650,7650,7650,692
|
|
20240514,181400,177071990,7650,7650,7650,7650,0
|
|
20240514,181300,177071990,7650,7650,7650,7650,0
|
|
20240514,181200,177071990,7650,7650,7650,7650,0
|
|
20240514,181100,177071990,7650,7650,7650,7650,0
|
|
20240514,181000,177071990,7650,7650,7650,7650,0
|
|
20240514,180900,177071990,7650,7650,7650,7650,0
|
|
20240514,180800,177071990,7650,7650,7650,7650,0
|
|
20240514,180700,177071990,7650,7650,7650,7650,0
|
|
20240514,180600,177071990,7650,7650,7650,7650,0
|
|
20240514,180500,177071990,7650,7650,7650,7650,0
|
|
20240514,180400,177071990,7650,7650,7650,7650,0
|
|
20240514,180300,177071990,7650,7650,7650,7650,0
|
|
20240514,180200,177071990,7650,7650,7650,7650,0
|
|
20240514,180100,177071990,7650,7650,7650,7650,0
|
|
20240514,180000,177071990,7650,7650,7650,7650,0
|
|
20240514,175900,177071990,7650,7650,7650,7650,0
|
|
20240514,175800,177071990,7650,7650,7650,7650,0
|
|
20240514,175700,177071990,7650,7650,7650,7650,0
|
|
20240514,175600,177071990,7650,7650,7650,7650,0
|
|
20240514,175500,177071990,7650,7650,7650,7650,0
|
|
20240514,175400,177071990,7650,7650,7650,7650,0
|
|
20240514,175300,177071990,7650,7650,7650,7650,0
|
|
20240514,175200,177071990,7650,7650,7650,7650,0
|
|
20240514,175100,177071990,7650,7650,7650,7650,0
|
|
20240514,175000,177071990,7650,7650,7650,7650,0
|
|
20240514,174900,177071990,7650,7650,7650,7650,0
|
|
20240514,174800,177071990,7650,7650,7650,7650,0
|
|
20240514,174700,177071990,7650,7650,7650,7650,0
|
|
20240514,174600,177071990,7650,7650,7650,7650,0
|
|
20240514,174500,177071990,7650,7650,7650,7650,692
|
|
20240514,174400,177071990,7650,7650,7650,7650,0
|
|
20240514,174300,177071990,7650,7650,7650,7650,0
|
|
20240514,174200,177071990,7650,7650,7650,7650,0
|
|
20240514,174100,177071990,7650,7650,7650,7650,0
|
|
20240514,174000,177071990,7650,7650,7650,7650,0
|
|
20240514,173900,177071990,7650,7650,7650,7650,0
|
|
20240514,173800,177071990,7650,7650,7650,7650,0
|
|
20240514,173700,177071990,7650,7650,7650,7650,0
|
|
20240514,173600,177071990,7650,7650,7650,7650,0
|
|
20240514,173500,177071990,7650,7650,7650,7650,0
|
|
20240514,173400,177071990,7650,7650,7650,7650,0
|
|
20240514,173300,177071990,7650,7650,7650,7650,0
|
|
20240514,173200,177071990,7650,7650,7650,7650,0
|
|
20240514,173100,177071990,7650,7650,7650,7650,0
|
|
20240514,173000,177071990,7650,7650,7650,7650,0
|
|
20240514,172900,177071990,7650,7650,7650,7650,0
|
|
20240514,172800,177071990,7650,7650,7650,7650,0
|
|
20240514,172700,177071990,7650,7650,7650,7650,0
|
|
20240514,172600,177071990,7650,7650,7650,7650,0
|
|
20240514,172500,177071990,7650,7650,7650,7650,0
|
|
20240514,172400,177071990,7650,7650,7650,7650,0
|
|
20240514,172300,177071990,7650,7650,7650,7650,0
|
|
20240514,172200,177071990,7650,7650,7650,7650,0
|
|
20240514,172100,177071990,7650,7650,7650,7650,0
|
|
20240514,172000,177071990,7650,7650,7650,7650,0
|
|
20240514,171900,177071990,7650,7650,7650,7650,0
|
|
20240514,171800,177071990,7650,7650,7650,7650,0
|
|
20240514,171700,177071990,7650,7650,7650,7650,0
|
|
20240514,171600,177071990,7650,7650,7650,7650,0
|
|
20240514,171500,177071990,7650,7650,7650,7650,692
|
|
20240514,171400,177071990,7650,7650,7650,7650,0
|
|
20240514,171300,177071990,7650,7650,7650,7650,0
|
|
20240514,171200,177071990,7650,7650,7650,7650,0
|
|
20240514,171100,177071990,7650,7650,7650,7650,0
|
|
20240514,171000,177071990,7650,7650,7650,7650,0
|
|
20240514,170900,177071990,7650,7650,7650,7650,0
|
|
20240514,170800,177071990,7650,7650,7650,7650,0
|
|
20240514,170700,177071990,7650,7650,7650,7650,0
|
|
20240514,170600,177071990,7650,7650,7650,7650,0
|
|
20240514,170500,177071990,7650,7650,7650,7650,0
|
|
20240514,170400,177071990,7650,7650,7650,7650,0
|
|
20240514,170300,177071990,7650,7650,7650,7650,0
|
|
20240514,170200,177071990,7650,7650,7650,7650,0
|
|
20240514,170100,177071990,7650,7650,7650,7650,0
|
|
20240514,170000,177071990,7650,7650,7650,7650,0
|
|
20240514,165900,177071990,7650,7650,7650,7650,0
|
|
20240514,165800,177071990,7650,7650,7650,7650,0
|
|
20240514,165700,177071990,7650,7650,7650,7650,0
|
|
20240514,165600,177071990,7650,7650,7650,7650,0
|
|
20240514,165500,177071990,7650,7650,7650,7650,0
|
|
20240514,165400,177071990,7650,7650,7650,7650,0
|
|
20240514,165300,177071990,7650,7650,7650,7650,0
|
|
20240514,165200,177071990,7650,7650,7650,7650,0
|
|
20240514,165100,177071990,7650,7650,7650,7650,0
|
|
20240514,165000,177071990,7650,7650,7650,7650,0
|
|
20240514,164900,177071990,7650,7650,7650,7650,0
|
|
20240514,164800,177071990,7650,7650,7650,7650,0
|
|
20240514,164700,177071990,7650,7650,7650,7650,0
|
|
20240514,164600,177071990,7650,7650,7650,7650,0
|
|
20240514,164500,177071990,7650,7650,7650,7650,692
|
|
20240514,164400,177071990,7650,7650,7650,7650,0
|
|
20240514,164300,177071990,7650,7650,7650,7650,0
|
|
20240514,164200,177071990,7650,7650,7650,7650,0
|
|
20240514,164100,177071990,7650,7650,7650,7650,0
|
|
20240514,164000,177071990,7650,7650,7650,7650,0
|
|
20240514,163900,177071990,7650,7650,7650,7650,0
|
|
20240514,163800,177071990,7650,7650,7650,7650,0
|
|
20240514,163700,177071990,7650,7650,7650,7650,0
|
|
20240514,163600,177071990,7650,7650,7650,7650,0
|
|
20240514,163500,177071990,7650,7650,7650,7650,0
|
|
20240514,163400,177071990,7650,7650,7650,7650,0
|
|
20240514,163300,177071990,7650,7650,7650,7650,0
|
|
20240514,163200,177071990,7650,7650,7650,7650,0
|
|
20240514,163100,177071990,7650,7650,7650,7650,0
|
|
20240514,163000,177071990,7650,7650,7650,7650,0
|
|
20240514,162900,177071990,7650,7650,7650,7650,0
|
|
20240514,162800,177071990,7650,7650,7650,7650,0
|
|
20240514,162700,177071990,7650,7650,7650,7650,0
|
|
20240514,162600,177071990,7650,7650,7650,7650,0
|
|
20240514,162500,177071990,7650,7650,7650,7650,0
|
|
20240514,162400,177071990,7650,7650,7650,7650,0
|
|
20240514,162300,177071990,7650,7650,7650,7650,0
|
|
20240514,162200,177071990,7650,7650,7650,7650,0
|
|
20240514,162100,177071990,7650,7650,7650,7650,0
|
|
20240514,162000,177071990,7650,7650,7650,7650,0
|
|
20240514,161900,177071990,7650,7650,7650,7650,0
|
|
20240514,161800,177071990,7650,7650,7650,7650,0
|
|
20240514,161700,177071990,7650,7650,7650,7650,0
|
|
20240514,161600,177071990,7650,7650,7650,7650,0
|
|
20240514,161500,177071990,7650,7650,7650,7650,692
|
|
20240514,161400,177071990,7650,7650,7650,7650,0
|
|
20240514,161300,177071990,7650,7650,7650,7650,0
|
|
20240514,161200,177071990,7650,7650,7650,7650,0
|
|
20240514,161100,177071990,7650,7650,7650,7650,0
|
|
20240514,161000,177071990,7650,7650,7650,7650,0
|
|
20240514,160900,177071990,7650,7650,7650,7650,0
|
|
20240514,160800,177071990,7650,7650,7650,7650,0
|
|
20240514,160700,177071990,7650,7650,7650,7650,0
|
|
20240514,160600,177071990,7650,7650,7650,7650,0
|
|
20240514,160500,177071990,7650,7650,7650,7650,0
|
|
20240514,160400,177071990,7650,7650,7650,7650,0
|
|
20240514,160300,177071990,7650,7650,7650,7650,0
|
|
20240514,160200,177071990,7650,7650,7650,7650,0
|
|
20240514,160100,177071990,7650,7650,7650,7650,0
|
|
20240514,160000,177071990,7650,7650,7650,7650,0
|
|
20240514,155900,177071990,7650,7650,7650,7650,0
|
|
20240514,155800,177071990,7650,7650,7650,7650,0
|
|
20240514,155700,177071990,7650,7650,7650,7650,0
|
|
20240514,155600,177071990,7650,7650,7650,7650,0
|
|
20240514,155500,177071990,7650,7650,7650,7650,0
|
|
20240514,155400,177071990,7650,7650,7650,7650,0
|
|
20240514,155300,177071990,7650,7650,7650,7650,0
|
|
20240514,155200,177071990,7650,7650,7650,7650,0
|
|
20240514,155100,177071990,7650,7650,7650,7650,0
|
|
20240514,155000,177071990,7650,7650,7650,7650,0
|
|
20240514,154900,177071990,7650,7650,7650,7650,0
|
|
20240514,154800,177071990,7650,7650,7650,7650,0
|
|
20240514,154700,177071990,7650,7650,7650,7650,0
|
|
20240514,154600,177071990,7650,7650,7650,7650,0
|
|
20240514,154500,177071990,7650,7650,7650,7650,692
|
|
20240514,154400,177071990,7650,7650,7650,7650,0
|
|
20240514,154300,177071990,7650,7650,7650,7650,0
|
|
20240514,154200,177071990,7650,7650,7650,7650,0
|
|
20240514,154100,177071990,7650,7650,7650,7650,0
|
|
20240514,154000,177071990,7650,7650,7650,7650,0
|
|
20240514,153900,177071990,7650,7650,7650,7650,0
|
|
20240514,153800,177071990,7650,7650,7650,7650,0
|
|
20240514,153700,177071990,7650,7650,7650,7650,0
|
|
20240514,153600,177071990,7650,7650,7650,7650,0
|
|
20240514,153500,177071990,7650,7650,7650,7650,0
|
|
20240514,153400,177071990,7650,7650,7650,7650,0
|
|
20240514,153300,177071990,7650,7650,7650,7650,0
|
|
20240514,153200,177071990,7650,7650,7650,7650,0
|
|
20240514,153100,177071990,7650,7650,7650,7650,0
|
|
20240514,153000,177071990,7650,7650,7650,7650,692
|
|
20240514,152900,171778190,7650,7650,7650,7650,0
|
|
20240514,152800,171778190,7650,7650,7650,7650,0
|
|
20240514,152700,171778190,7650,7650,7650,7650,0
|
|
20240514,152600,171778190,7650,7650,7650,7650,0
|
|
20240514,152500,171778190,7650,7650,7650,7650,0
|
|
20240514,152400,171778190,7650,7650,7650,7650,0
|
|
20240514,152300,171778190,7650,7650,7650,7650,0
|
|
20240514,152200,171778190,7650,7650,7650,7650,0
|
|
20240514,152100,171778190,7650,7650,7650,7650,0
|
|
20240514,152000,171778190,7650,7650,7650,7650,0
|
|
20240514,151900,171778190,7650,7650,7650,7650,11
|
|
20240514,151800,171694040,7620,7620,7620,7620,0
|
|
20240514,151700,171694040,7620,7620,7620,7620,0
|
|
20240514,151600,171694040,7620,7620,7620,7620,0
|
|
20240514,151500,171694040,7620,7620,7620,7620,0
|
|
20240514,151400,171694040,7620,7640,7640,7620,100
|
|
20240514,151300,170931590,7650,7650,7650,7650,3
|
|
20240514,151200,170908640,7650,7650,7650,7650,0
|
|
20240514,151100,170908640,7650,7640,7650,7610,127
|
|
20240514,151000,169940560,7650,7650,7650,7650,0
|
|
20240514,150900,169940560,7650,7650,7650,7650,11
|
|
20240514,150800,169856410,7650,7650,7650,7650,0
|
|
20240514,150700,169856410,7650,7650,7650,7650,0
|
|
20240514,150600,169856410,7650,7650,7650,7650,0
|
|
20240514,150500,169856410,7650,7620,7650,7620,10
|
|
20240514,150400,169780180,7610,7620,7620,7610,13
|
|
20240514,150300,169681130,7620,7620,7620,7620,16
|
|
20240514,150200,169559210,7620,7620,7620,7620,1
|
|
20240514,150100,169551590,7620,7620,7620,7620,0
|
|
20240514,150000,169551590,7620,7620,7620,7620,0
|
|
20240514,145900,169551590,7620,7620,7620,7620,0
|
|
20240514,145800,169551590,7620,7620,7620,7620,60
|
|
20240514,145700,169094390,7640,7640,7640,7640,1
|
|
20240514,145600,169086750,7600,7600,7600,7600,0
|
|
20240514,145500,169086750,7600,7610,7610,7600,1650
|
|
20240514,145400,156540550,7620,7620,7620,7620,0
|
|
20240514,145300,156540550,7620,7620,7620,7620,0
|
|
20240514,145200,156540550,7620,7620,7620,7620,0
|
|
20240514,145100,156540550,7620,7620,7620,7620,0
|
|
20240514,145000,156540550,7620,7620,7620,7620,0
|
|
20240514,144900,156540550,7620,7620,7620,7620,54
|
|
20240514,144800,156129070,7620,7620,7620,7620,0
|
|
20240514,144700,156129070,7620,7620,7620,7620,0
|
|
20240514,144600,156129070,7620,7620,7620,7620,75
|
|
20240514,144500,155557570,7620,7620,7620,7620,203
|
|
20240514,144400,154010710,7640,7640,7640,7640,1
|
|
20240514,144300,154003070,7640,7640,7640,7640,0
|
|
20240514,144200,154003070,7640,7640,7640,7640,0
|
|
20240514,144100,154003070,7640,7640,7640,7640,0
|
|
20240514,144000,154003070,7640,7640,7640,7640,0
|
|
20240514,143900,154003070,7640,7640,7640,7640,0
|
|
20240514,143800,154003070,7640,7640,7640,7640,0
|
|
20240514,143700,154003070,7640,7640,7640,7640,0
|
|
20240514,143600,154003070,7640,7640,7640,7640,0
|
|
20240514,143500,154003070,7640,7640,7640,7640,0
|
|
20240514,143400,154003070,7640,7640,7640,7640,0
|
|
20240514,143300,154003070,7640,7640,7640,7640,0
|
|
20240514,143200,154003070,7640,7630,7640,7630,105
|
|
20240514,143100,153201870,7630,7630,7630,7630,0
|
|
20240514,143000,153201870,7630,7630,7630,7630,9
|
|
20240514,142900,153133200,7630,7630,7630,7630,0
|
|
20240514,142800,153133200,7630,7630,7630,7630,0
|
|
20240514,142700,153133200,7630,7630,7630,7630,277
|
|
20240514,142600,151019690,7650,7650,7650,7650,0
|
|
20240514,142500,151019690,7650,7650,7650,7650,0
|
|
20240514,142400,151019690,7650,7650,7650,7650,0
|
|
20240514,142300,151019690,7650,7650,7650,7650,0
|
|
20240514,142200,151019690,7650,7650,7650,7650,23
|
|
20240514,142100,150843740,7610,7610,7610,7610,0
|
|
20240514,142000,150843740,7610,7610,7610,7610,0
|
|
20240514,141900,150843740,7610,7610,7610,7610,0
|
|
20240514,141800,150843740,7610,7620,7620,7610,400
|
|
20240514,141700,147799720,7600,7600,7600,7600,0
|
|
20240514,141600,147799720,7600,7640,7640,7600,1711
|
|
20240514,141500,134781640,7660,7660,7660,7660,0
|
|
20240514,141400,134781640,7660,7660,7660,7660,0
|
|
20240514,141300,134781640,7660,7660,7660,7660,2
|
|
20240514,141200,134766320,7630,7630,7630,7630,0
|
|
20240514,141100,134766320,7630,7630,7630,7630,0
|
|
20240514,141000,134766320,7630,7640,7640,7630,200
|
|
20240514,140900,133240220,7670,7670,7670,7670,0
|
|
20240514,140800,133240220,7670,7670,7670,7670,0
|
|
20240514,140700,133240220,7670,7650,7670,7650,170
|
|
20240514,140600,131938750,7650,7650,7650,7650,0
|
|
20240514,140500,131938750,7650,7650,7650,7650,1
|
|
20240514,140400,131931100,7630,7630,7630,7630,0
|
|
20240514,140300,131931100,7630,7630,7630,7630,0
|
|
20240514,140200,131931100,7630,7630,7630,7630,0
|
|
20240514,140100,131931100,7630,7630,7630,7630,0
|
|
20240514,140000,131931100,7630,7620,7630,7620,46
|
|
20240514,135900,131580410,7630,7630,7630,7630,4
|
|
20240514,135800,131549890,7620,7620,7620,7620,37
|
|
20240514,135700,131267950,7620,7630,7630,7620,77
|
|
20240514,135600,130680730,7630,7620,7630,7620,18
|
|
20240514,135500,130543550,7620,7620,7620,7620,21
|
|
20240514,135400,130383530,7620,7620,7620,7620,46
|
|
20240514,135300,130033010,7620,7620,7620,7620,22
|
|
20240514,135200,129865370,7620,7620,7620,7620,17
|
|
20240514,135100,129735830,7640,7640,7640,7640,1
|
|
20240514,135000,129728190,7620,7640,7640,7620,40
|
|
20240514,134900,129423330,7650,7650,7650,7650,5
|
|
20240514,134800,129385080,7650,7610,7650,7610,176
|
|
20240514,134700,128040640,7600,7600,7600,7600,0
|
|
20240514,134600,128040640,7600,7620,7620,7600,1161
|
|
20240514,134500,119202090,7620,7620,7620,7620,121
|
|
20240514,134400,118280070,7620,7620,7620,7620,62
|
|
20240514,134300,117807630,7610,7610,7610,7610,38
|
|
20240514,134200,117518450,7620,7610,7620,7610,30
|
|
20240514,134100,117290140,7610,7620,7620,7610,23
|
|
20240514,134000,117115100,7660,7620,7660,7620,2
|
|
20240514,133900,117099820,7610,7610,7610,7610,37
|
|
20240514,133800,116818250,7660,7660,7660,7660,0
|
|
20240514,133700,116818250,7660,7630,7660,7610,162
|
|
20240514,133600,115583820,7610,7610,7610,7610,22
|
|
20240514,133500,115416400,7610,7610,7610,7610,15
|
|
20240514,133400,115302250,7610,7610,7610,7610,0
|
|
20240514,133300,115302250,7610,7620,7620,7610,2802
|
|
20240514,133200,93977210,7620,7620,7620,7620,0
|
|
20240514,133100,93977210,7620,7620,7620,7620,39
|
|
20240514,133000,93680030,7620,7620,7620,7620,0
|
|
20240514,132900,93680030,7620,7660,7660,7620,40
|
|
20240514,132800,93375150,7660,7620,7660,7620,17
|
|
20240514,132700,93245570,7630,7620,7630,7620,62
|
|
20240514,132600,92772720,7630,7630,7630,7630,4
|
|
20240514,132500,92742200,7630,7630,7630,7630,0
|
|
20240514,132400,92742200,7630,7630,7630,7630,123
|
|
20240514,132300,91803710,7630,7630,7630,7630,0
|
|
20240514,132200,91803710,7630,7630,7630,7630,38
|
|
20240514,132100,91513770,7650,7650,7650,7650,0
|
|
20240514,132000,91513770,7650,7630,7650,7630,17
|
|
20240514,131900,91384040,7630,7630,7630,7630,22
|
|
20240514,131800,91216180,7630,7630,7630,7630,18
|
|
20240514,131700,91078840,7670,7670,7670,7670,2
|
|
20240514,131600,91063500,7630,7630,7630,7630,37
|
|
20240514,131500,90781190,7670,7620,7670,7620,53
|
|
20240514,131400,90376070,7620,7620,7620,7620,18
|
|
20240514,131300,90238910,7670,7630,7670,7630,75
|
|
20240514,131200,89665120,7670,7630,7670,7630,22
|
|
20240514,131100,89497220,7630,7620,7630,7620,32
|
|
20240514,131000,89253230,7620,7630,7630,7620,129
|
|
20240514,130900,88269250,7620,7620,7620,7620,38
|
|
20240514,130800,87979690,7620,7620,7620,7620,0
|
|
20240514,130700,87979690,7620,7620,7620,7620,39
|
|
20240514,130600,87682510,7620,7620,7620,7620,0
|
|
20240514,130500,87682510,7620,7620,7620,7620,16
|
|
20240514,130400,87560590,7620,7620,7620,7620,22
|
|
20240514,130300,87392950,7620,7620,7620,7620,17
|
|
20240514,130200,87263410,7620,7620,7620,7620,21
|
|
20240514,130100,87103390,7620,7640,7640,7620,101
|
|
20240514,130000,86332070,7620,7620,7620,7620,38
|
|
20240514,125900,86042510,7620,7620,7620,7620,0
|
|
20240514,125800,86042510,7620,7620,7620,7620,17
|
|
20240514,125700,85912970,7650,7620,7650,7620,22
|
|
20240514,125600,85745300,7620,7620,7620,7620,17
|
|
20240514,125500,85615760,7620,7620,7620,7620,22
|
|
20240514,125400,85448120,7620,7620,7620,7620,16
|
|
20240514,125300,85326200,7620,7630,7630,7620,704
|
|
20240514,125200,79961420,7620,7620,7620,7620,38
|
|
20240514,125100,79671860,7630,7620,7630,7620,74
|
|
20240514,125000,79107530,7620,7620,7620,7620,38
|
|
20240514,124900,78817970,7630,7630,7630,7630,3
|
|
20240514,124800,78795080,7620,7630,7630,7620,66
|
|
20240514,124700,78291780,7630,7630,7630,7630,97
|
|
20240514,124600,77551670,7620,7620,7620,7620,44
|
|
20240514,124500,77216390,7630,7620,7630,7620,39
|
|
20240514,124400,76919200,7630,7630,7630,7630,29
|
|
20240514,124300,76697930,7630,7630,7630,7630,38
|
|
20240514,124200,76407990,7640,7640,7640,7640,0
|
|
20240514,124100,76407990,7640,7630,7650,7630,35
|
|
20240514,124000,76140770,7630,7630,7630,7630,22
|
|
20240514,123900,75972910,7630,7630,7630,7630,16
|
|
20240514,123800,75850830,7630,7630,7630,7630,22
|
|
20240514,123700,75682970,7630,7630,7630,7630,17
|
|
20240514,123600,75553260,7630,7630,7630,7630,22
|
|
20240514,123500,75385400,7630,7630,7630,7630,16
|
|
20240514,123400,75263320,7630,7630,7630,7630,0
|
|
20240514,123300,75263320,7630,7630,7630,7630,38
|
|
20240514,123200,74973380,7620,7630,7630,7620,119
|
|
20240514,123100,74066080,7630,7630,7630,7630,585
|
|
20240514,123000,69602530,7630,7630,7630,7630,17
|
|
20240514,122900,69472820,7630,7630,7630,7630,0
|
|
20240514,122800,69472820,7630,7630,7640,7630,37
|
|
20240514,122700,69190500,7630,7630,7630,7630,420
|
|
20240514,122600,65985900,7640,7640,7640,7630,364
|
|
20240514,122500,63205580,7670,7640,7670,7640,2
|
|
20240514,122400,63190270,7640,7640,7640,7640,37
|
|
20240514,122300,62907590,7640,7640,7640,7640,0
|
|
20240514,122200,62907590,7640,7640,7640,7640,18
|
|
20240514,122100,62770070,7650,7650,7650,7650,22
|
|
20240514,122000,62601770,7650,7680,7680,7650,44
|
|
20240514,121900,62265140,7650,7650,7650,7650,21
|
|
20240514,121800,62104490,7650,7650,7650,7650,103
|
|
20240514,121700,61316540,7640,7640,7640,7640,0
|
|
20240514,121600,61316540,7640,7640,7640,7640,38
|
|
20240514,121500,61026220,7640,7640,7640,7640,18
|
|
20240514,121400,60888700,7640,7640,7640,7640,21
|
|
20240514,121300,60728260,7640,7640,7640,7640,16
|
|
20240514,121200,60606020,7650,7650,7650,7650,50
|
|
20240514,121100,60223520,7650,7650,7650,7650,16
|
|
20240514,121000,60101120,7650,7650,7650,7650,0
|
|
20240514,120900,60101120,7650,7650,7650,7650,39
|
|
20240514,120800,59802770,7660,7660,7660,7660,0
|
|
20240514,120700,59802770,7660,7660,7660,7660,67
|
|
20240514,120600,59289550,7650,7650,7650,7650,0
|
|
20240514,120500,59289550,7650,7670,7690,7650,116
|
|
20240514,120400,58399350,7680,7680,7680,7680,0
|
|
20240514,120300,58399350,7680,7650,7680,7650,50
|
|
20240514,120200,58015830,7680,7670,7680,7660,66
|
|
20240514,120100,57509880,7670,7670,7670,7670,1
|
|
20240514,120000,57502210,7670,7650,7670,7650,66
|
|
20240514,115900,56996730,7680,7680,7680,7680,70
|
|
20240514,115800,56459130,7680,7680,7680,7680,0
|
|
20240514,115700,56459130,7680,7680,7680,7680,0
|
|
20240514,115600,56459130,7680,7680,7680,7680,1
|
|
20240514,115500,56451450,7680,7680,7680,7680,17
|
|
20240514,115400,56320890,7680,7680,7680,7680,0
|
|
20240514,115300,56320890,7680,7680,7680,7680,0
|
|
20240514,115200,56320890,7680,7680,7680,7680,0
|
|
20240514,115100,56320890,7680,7680,7680,7680,0
|
|
20240514,115000,56320890,7680,7680,7680,7680,0
|
|
20240514,114900,56320890,7680,7680,7680,7680,0
|
|
20240514,114800,56320890,7680,7680,7680,7680,0
|
|
20240514,114700,56320890,7680,7680,7680,7680,0
|
|
20240514,114600,56320890,7680,7680,7680,7680,0
|
|
20240514,114500,56320890,7680,7680,7680,7680,20
|
|
20240514,114400,56167290,7650,7650,7650,7650,1
|
|
20240514,114300,56159640,7640,7640,7640,7640,496
|
|
20240514,114200,52370200,7650,7650,7650,7650,150
|
|
20240514,114100,51222700,7650,7650,7650,7650,100
|
|
20240514,114000,50457700,7650,7660,7660,7650,90
|
|
20240514,113900,49769160,7650,7650,7650,7650,0
|
|
20240514,113800,49769160,7650,7660,7660,7650,399
|
|
20240514,113700,46716780,7680,7680,7680,7680,0
|
|
20240514,113600,46716780,7680,7680,7680,7680,0
|
|
20240514,113500,46716780,7680,7680,7680,7680,0
|
|
20240514,113400,46716780,7680,7680,7680,7680,0
|
|
20240514,113300,46716780,7680,7680,7680,7680,0
|
|
20240514,113200,46716780,7680,7680,7680,7680,0
|
|
20240514,113100,46716780,7680,7680,7680,7680,0
|
|
20240514,113000,46716780,7680,7680,7680,7680,0
|
|
20240514,112900,46716780,7680,7680,7680,7680,0
|
|
20240514,112800,46716780,7680,7680,7680,7680,0
|
|
20240514,112700,46716780,7680,7680,7680,7680,0
|
|
20240514,112600,46716780,7680,7680,7680,7680,0
|
|
20240514,112500,46716780,7680,7680,7680,7680,0
|
|
20240514,112400,46716780,7680,7680,7680,7680,0
|
|
20240514,112300,46716780,7680,7680,7680,7680,0
|
|
20240514,112200,46716780,7680,7680,7680,7680,0
|
|
20240514,112100,46716780,7680,7680,7680,7680,1
|
|
20240514,112000,46709100,7690,7690,7690,7690,0
|
|
20240514,111900,46709100,7690,7690,7690,7690,0
|
|
20240514,111800,46709100,7690,7690,7690,7690,0
|
|
20240514,111700,46709100,7690,7690,7690,7690,0
|
|
20240514,111600,46709100,7690,7690,7690,7690,0
|
|
20240514,111500,46709100,7690,7690,7690,7690,0
|
|
20240514,111400,46709100,7690,7670,7690,7670,178
|
|
20240514,111300,45342890,7640,7680,7680,7640,515
|
|
20240514,111200,41403770,7680,7680,7680,7680,3
|
|
20240514,111100,41380730,7690,7690,7690,7690,0
|
|
20240514,111000,41380730,7690,7690,7690,7690,0
|
|
20240514,110900,41380730,7690,7690,7690,7690,0
|
|
20240514,110800,41380730,7690,7690,7690,7690,0
|
|
20240514,110700,41380730,7690,7690,7690,7690,0
|
|
20240514,110600,41380730,7690,7690,7690,7690,0
|
|
20240514,110500,41380730,7690,7690,7690,7690,0
|
|
20240514,110400,41380730,7690,7690,7690,7690,0
|
|
20240514,110300,41380730,7690,7690,7690,7690,0
|
|
20240514,110200,41380730,7690,7690,7690,7690,0
|
|
20240514,110100,41380730,7690,7690,7690,7690,0
|
|
20240514,110000,41380730,7690,7690,7690,7690,1
|
|
20240514,105900,41373040,7690,7690,7690,7690,0
|
|
20240514,105800,41373040,7690,7690,7690,7690,0
|
|
20240514,105700,41373040,7690,7690,7690,7690,0
|
|
20240514,105600,41373040,7690,7690,7690,7690,0
|
|
20240514,105500,41373040,7690,7690,7690,7690,0
|
|
20240514,105400,41373040,7690,7690,7690,7690,0
|
|
20240514,105300,41373040,7690,7690,7690,7690,0
|
|
20240514,105200,41373040,7690,7690,7690,7690,0
|
|
20240514,105100,41373040,7690,7690,7690,7690,0
|
|
20240514,105000,41373040,7690,7690,7690,7690,0
|
|
20240514,104900,41373040,7690,7690,7690,7690,0
|
|
20240514,104800,41373040,7690,7690,7690,7690,0
|
|
20240514,104700,41373040,7690,7690,7690,7690,0
|
|
20240514,104600,41373040,7690,7690,7690,7690,0
|
|
20240514,104500,41373040,7690,7690,7690,7690,0
|
|
20240514,104400,41373040,7690,7690,7690,7690,0
|
|
20240514,104300,41373040,7690,7690,7690,7690,0
|
|
20240514,104200,41373040,7690,7690,7690,7690,1
|
|
20240514,104100,41365350,7700,7700,7700,7700,0
|
|
20240514,104000,41365350,7700,7700,7700,7700,0
|
|
20240514,103900,41365350,7700,7700,7700,7700,0
|
|
20240514,103800,41365350,7700,7700,7700,7700,0
|
|
20240514,103700,41365350,7700,7700,7700,7700,0
|
|
20240514,103600,41365350,7700,7700,7700,7700,0
|
|
20240514,103500,41365350,7700,7700,7700,7700,0
|
|
20240514,103400,41365350,7700,7700,7700,7700,0
|
|
20240514,103300,41365350,7700,7700,7700,7700,0
|
|
20240514,103200,41365350,7700,7700,7700,7700,0
|
|
20240514,103100,41365350,7700,7700,7700,7700,0
|
|
20240514,103000,41365350,7700,7700,7700,7700,0
|
|
20240514,102900,41365350,7700,7700,7700,7700,0
|
|
20240514,102800,41365350,7700,7700,7700,7700,0
|
|
20240514,102700,41365350,7700,7700,7700,7700,0
|
|
20240514,102600,41365350,7700,7700,7700,7700,0
|
|
20240514,102500,41365350,7700,7690,7700,7690,30
|
|
20240514,102400,41134610,7690,7690,7690,7690,1
|
|
20240514,102300,41126920,7690,7690,7690,7690,0
|
|
20240514,102200,41126920,7690,7690,7690,7690,0
|
|
20240514,102100,41126920,7690,7690,7690,7690,0
|
|
20240514,102000,41126920,7690,7690,7690,7690,0
|
|
20240514,101900,41126920,7690,7690,7690,7690,103
|
|
20240514,101800,40334850,7690,7690,7690,7690,332
|
|
20240514,101700,37781770,7690,7680,7700,7680,1538
|
|
20240514,101600,25951420,7680,7680,7680,7680,0
|
|
20240514,101500,25951420,7680,7680,7680,7680,100
|
|
20240514,101400,25183420,7680,7640,7680,7640,2
|
|
20240514,101300,25168100,7620,7620,7620,7620,0
|
|
20240514,101200,25168100,7620,7620,7620,7620,0
|
|
20240514,101100,25168100,7620,7670,7670,7620,602
|
|
20240514,101000,20568880,7680,7680,7680,7680,145
|
|
20240514,100900,19455280,7680,7680,7680,7680,0
|
|
20240514,100800,19455280,7680,7680,7680,7680,0
|
|
20240514,100700,19455280,7680,7680,7680,7680,0
|
|
20240514,100600,19455280,7680,7670,7680,7670,125
|
|
20240514,100500,18496520,7670,7670,7670,7670,0
|
|
20240514,100400,18496520,7670,7670,7670,7670,7
|
|
20240514,100300,18442830,7670,7670,7670,7670,4
|
|
20240514,100200,18412150,7670,7670,7670,7670,14
|
|
20240514,100100,18304770,7670,7670,7670,7670,0
|
|
20240514,100000,18304770,7670,7670,7670,7670,0
|
|
20240514,095900,18304770,7670,7670,7670,7670,0
|
|
20240514,095800,18304770,7670,7630,7670,7630,3
|
|
20240514,095700,18281840,7630,7660,7660,7630,540
|
|
20240514,095600,14156470,7680,7680,7680,7680,0
|
|
20240514,095500,14156470,7680,7680,7680,7680,0
|
|
20240514,095400,14156470,7680,7680,7680,7680,0
|
|
20240514,095300,14156470,7680,7680,7680,7680,3
|
|
20240514,095200,14133430,7680,7680,7680,7680,0
|
|
20240514,095100,14133430,7680,7680,7680,7680,0
|
|
20240514,095000,14133430,7680,7680,7680,7680,0
|
|
20240514,094900,14133430,7680,7680,7680,7680,0
|
|
20240514,094800,14133430,7680,7680,7680,7680,0
|
|
20240514,094700,14133430,7680,7680,7680,7680,0
|
|
20240514,094600,14133430,7680,7680,7680,7680,0
|
|
20240514,094500,14133430,7680,7680,7680,7680,0
|
|
20240514,094400,14133430,7680,7680,7680,7680,0
|
|
20240514,094300,14133430,7680,7680,7680,7680,0
|
|
20240514,094200,14133430,7680,7680,7680,7680,0
|
|
20240514,094100,14133430,7680,7680,7680,7680,13
|
|
20240514,094000,14033590,7680,7680,7680,7680,0
|
|
20240514,093900,14033590,7680,7680,7680,7680,0
|
|
20240514,093800,14033590,7680,7680,7680,7680,8
|
|
20240514,093700,13972150,7680,7680,7680,7680,0
|
|
20240514,093600,13972150,7680,7680,7680,7680,0
|
|
20240514,093500,13972150,7680,7680,7680,7680,0
|
|
20240514,093400,13972150,7680,7680,7680,7680,0
|
|
20240514,093300,13972150,7680,7660,7680,7660,220
|
|
20240514,093200,12285050,7680,7680,7680,7680,19
|
|
20240514,093100,12139130,7680,7680,7680,7680,0
|
|
20240514,093000,12139130,7680,7680,7680,7680,0
|
|
20240514,092900,12139130,7680,7680,7680,7680,0
|
|
20240514,092800,12139130,7680,7680,7680,7680,14
|
|
20240514,092700,12031610,7680,7680,7680,7680,0
|
|
20240514,092600,12031610,7680,7680,7680,7680,1
|
|
20240514,092500,12023930,7680,7680,7680,7680,2
|
|
20240514,092400,12008570,7660,7660,7660,7660,114
|
|
20240514,092300,11135330,7620,7630,7630,7620,65
|
|
20240514,092200,10639740,7610,7630,7630,7610,685
|
|
20240514,092100,5422320,7690,7640,7690,7610,501
|
|
20240514,092000,1605360,7680,7680,7680,7680,0
|
|
20240514,091900,1605360,7680,7680,7680,7680,11
|
|
20240514,091800,1520880,7690,7690,7690,7690,0
|
|
20240514,091700,1520880,7690,7690,7690,7690,0
|
|
20240514,091600,1520880,7690,7690,7690,7690,0
|
|
20240514,091500,1520880,7690,7690,7690,7690,0
|
|
20240514,091400,1520880,7690,7690,7690,7690,0
|
|
20240514,091300,1520880,7690,7690,7690,7690,0
|
|
20240514,091200,1520880,7690,7690,7690,7690,0
|
|
20240514,091100,1520880,7690,7690,7690,7690,0
|
|
20240514,091000,1520880,7690,7690,7690,7690,0
|
|
20240514,090900,1520880,7690,7690,7690,7690,0
|
|
20240514,090800,1520880,7690,7690,7690,7690,1
|
|
20240514,090700,1513190,7670,7670,7670,7670,0
|
|
20240514,090600,1513190,7670,7670,7670,7670,87
|
|
20240514,090500,845900,7690,7690,7690,7690,0
|
|
20240514,090400,845900,7690,7690,7690,7690,0
|
|
20240514,090300,845900,7690,7690,7690,7690,0
|
|
20240514,090200,845900,7690,7690,7690,7690,0
|
|
20240514,090100,845900,7690,7690,7690,7690,0
|
|
20240514,090000,845900,7690,7690,7690,7690,110
|