629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,192600,711183020,7200,7200,7200,7200,2004
|
|
20240513,192500,711183020,7200,7200,7200,7200,0
|
|
20240513,192400,711183020,7200,7200,7200,7200,0
|
|
20240513,192300,711183020,7200,7200,7200,7200,0
|
|
20240513,192200,711183020,7200,7200,7200,7200,0
|
|
20240513,192100,711183020,7200,7200,7200,7200,0
|
|
20240513,192000,711183020,7200,7200,7200,7200,0
|
|
20240513,191900,711183020,7200,7200,7200,7200,0
|
|
20240513,191800,711183020,7200,7200,7200,7200,0
|
|
20240513,191700,711183020,7200,7200,7200,7200,0
|
|
20240513,191600,711183020,7200,7200,7200,7200,0
|
|
20240513,191500,711183020,7200,7200,7200,7200,0
|
|
20240513,191400,711183020,7200,7200,7200,7200,0
|
|
20240513,191300,711183020,7200,7200,7200,7200,0
|
|
20240513,191200,711183020,7200,7200,7200,7200,0
|
|
20240513,191100,711183020,7200,7200,7200,7200,0
|
|
20240513,191000,711183020,7200,7200,7200,7200,0
|
|
20240513,190900,711183020,7200,7200,7200,7200,0
|
|
20240513,190800,711183020,7200,7200,7200,7200,0
|
|
20240513,190700,711183020,7200,7200,7200,7200,0
|
|
20240513,190600,711183020,7200,7200,7200,7200,0
|
|
20240513,190500,711183020,7200,7200,7200,7200,0
|
|
20240513,190400,711183020,7200,7200,7200,7200,0
|
|
20240513,190300,711183020,7200,7200,7200,7200,0
|
|
20240513,190200,711183020,7200,7200,7200,7200,0
|
|
20240513,190100,711183020,7200,7200,7200,7200,0
|
|
20240513,190000,711183020,7200,7200,7200,7200,0
|
|
20240513,185900,711183020,7200,7200,7200,7200,0
|
|
20240513,185800,711183020,7200,7200,7200,7200,0
|
|
20240513,185700,711183020,7200,7200,7200,7200,0
|
|
20240513,185600,711183020,7200,7200,7200,7200,2004
|
|
20240513,185500,711183020,7200,7200,7200,7200,0
|
|
20240513,185400,711183020,7200,7200,7200,7200,0
|
|
20240513,185300,711183020,7200,7200,7200,7200,0
|
|
20240513,185200,711183020,7200,7200,7200,7200,0
|
|
20240513,185100,711183020,7200,7200,7200,7200,0
|
|
20240513,185000,711183020,7200,7200,7200,7200,0
|
|
20240513,184900,711183020,7200,7200,7200,7200,0
|
|
20240513,184800,711183020,7200,7200,7200,7200,0
|
|
20240513,184700,711183020,7200,7200,7200,7200,0
|
|
20240513,184600,711183020,7200,7200,7200,7200,0
|
|
20240513,184500,711183020,7200,7200,7200,7200,0
|
|
20240513,184400,711183020,7200,7200,7200,7200,0
|
|
20240513,184300,711183020,7200,7200,7200,7200,0
|
|
20240513,184200,711183020,7200,7200,7200,7200,0
|
|
20240513,184100,711183020,7200,7200,7200,7200,0
|
|
20240513,184000,711183020,7200,7200,7200,7200,0
|
|
20240513,183900,711183020,7200,7200,7200,7200,0
|
|
20240513,183800,711183020,7200,7200,7200,7200,0
|
|
20240513,183700,711183020,7200,7200,7200,7200,0
|
|
20240513,183600,711183020,7200,7200,7200,7200,0
|
|
20240513,183500,711183020,7200,7200,7200,7200,0
|
|
20240513,183400,711183020,7200,7200,7200,7200,0
|
|
20240513,183300,711183020,7200,7200,7200,7200,0
|
|
20240513,183200,711183020,7200,7200,7200,7200,0
|
|
20240513,183100,711183020,7200,7200,7200,7200,0
|
|
20240513,183000,711183020,7200,7200,7200,7200,0
|
|
20240513,182900,711183020,7200,7200,7200,7200,0
|
|
20240513,182800,711183020,7200,7200,7200,7200,0
|
|
20240513,182700,711183020,7200,7200,7200,7200,0
|
|
20240513,182600,711183020,7200,7200,7200,7200,2004
|
|
20240513,182500,711183020,7200,7200,7200,7200,0
|
|
20240513,182400,711183020,7200,7200,7200,7200,0
|
|
20240513,182300,711183020,7200,7200,7200,7200,0
|
|
20240513,182200,711183020,7200,7200,7200,7200,0
|
|
20240513,182100,711183020,7200,7200,7200,7200,0
|
|
20240513,182000,711183020,7200,7200,7200,7200,0
|
|
20240513,181900,711183020,7200,7200,7200,7200,0
|
|
20240513,181800,711183020,7200,7200,7200,7200,0
|
|
20240513,181700,711183020,7200,7200,7200,7200,0
|
|
20240513,181600,711183020,7200,7200,7200,7200,0
|
|
20240513,181500,711183020,7200,7200,7200,7200,0
|
|
20240513,181400,711183020,7200,7200,7200,7200,0
|
|
20240513,181300,711183020,7200,7200,7200,7200,0
|
|
20240513,181200,711183020,7200,7200,7200,7200,0
|
|
20240513,181100,711183020,7200,7200,7200,7200,0
|
|
20240513,181000,711183020,7200,7200,7200,7200,0
|
|
20240513,180900,711183020,7200,7200,7200,7200,0
|
|
20240513,180800,711183020,7200,7200,7200,7200,0
|
|
20240513,180700,711183020,7200,7200,7200,7200,0
|
|
20240513,180600,711183020,7200,7200,7200,7200,0
|
|
20240513,180500,711183020,7200,7200,7200,7200,0
|
|
20240513,180400,711183020,7200,7200,7200,7200,0
|
|
20240513,180300,711183020,7200,7200,7200,7200,0
|
|
20240513,180200,711183020,7200,7200,7200,7200,0
|
|
20240513,180100,711183020,7200,7200,7200,7200,0
|
|
20240513,180000,711183020,7200,7200,7200,7200,0
|
|
20240513,175900,711183020,7200,7200,7200,7200,0
|
|
20240513,175800,711183020,7200,7200,7200,7200,0
|
|
20240513,175700,711183020,7200,7200,7200,7200,0
|
|
20240513,175600,711183020,7200,7200,7200,7200,2004
|
|
20240513,175500,711183020,7200,7200,7200,7200,0
|
|
20240513,175400,711183020,7200,7200,7200,7200,0
|
|
20240513,175300,711183020,7200,7200,7200,7200,0
|
|
20240513,175200,711183020,7200,7200,7200,7200,0
|
|
20240513,175100,711183020,7200,7200,7200,7200,0
|
|
20240513,175000,711183020,7200,7200,7200,7200,0
|
|
20240513,174900,711183020,7200,7200,7200,7200,0
|
|
20240513,174800,711183020,7200,7200,7200,7200,0
|
|
20240513,174700,711183020,7200,7200,7200,7200,0
|
|
20240513,174600,711183020,7200,7200,7200,7200,0
|
|
20240513,174500,711183020,7200,7200,7200,7200,0
|
|
20240513,174400,711183020,7200,7200,7200,7200,0
|
|
20240513,174300,711183020,7200,7200,7200,7200,0
|
|
20240513,174200,711183020,7200,7200,7200,7200,0
|
|
20240513,174100,711183020,7200,7200,7200,7200,0
|
|
20240513,174000,711183020,7200,7200,7200,7200,0
|
|
20240513,173900,711183020,7200,7200,7200,7200,0
|
|
20240513,173800,711183020,7200,7200,7200,7200,0
|
|
20240513,173700,711183020,7200,7200,7200,7200,0
|
|
20240513,173600,711183020,7200,7200,7200,7200,0
|
|
20240513,173500,711183020,7200,7200,7200,7200,0
|
|
20240513,173400,711183020,7200,7200,7200,7200,0
|
|
20240513,173300,711183020,7200,7200,7200,7200,0
|
|
20240513,173200,711183020,7200,7200,7200,7200,0
|
|
20240513,173100,711183020,7200,7200,7200,7200,0
|
|
20240513,173000,711183020,7200,7200,7200,7200,0
|
|
20240513,172900,711183020,7200,7200,7200,7200,0
|
|
20240513,172800,711183020,7200,7200,7200,7200,0
|
|
20240513,172700,711183020,7200,7200,7200,7200,0
|
|
20240513,172600,711183020,7200,7200,7200,7200,2004
|
|
20240513,172500,711183020,7200,7200,7200,7200,0
|
|
20240513,172400,711183020,7200,7200,7200,7200,0
|
|
20240513,172300,711183020,7200,7200,7200,7200,0
|
|
20240513,172200,711183020,7200,7200,7200,7200,0
|
|
20240513,172100,711183020,7200,7200,7200,7200,0
|
|
20240513,172000,711183020,7200,7200,7200,7200,0
|
|
20240513,171900,711183020,7200,7200,7200,7200,0
|
|
20240513,171800,711183020,7200,7200,7200,7200,0
|
|
20240513,171700,711183020,7200,7200,7200,7200,0
|
|
20240513,171600,711183020,7200,7200,7200,7200,0
|
|
20240513,171500,711183020,7200,7200,7200,7200,0
|
|
20240513,171400,711183020,7200,7200,7200,7200,0
|
|
20240513,171300,711183020,7200,7200,7200,7200,0
|
|
20240513,171200,711183020,7200,7200,7200,7200,0
|
|
20240513,171100,711183020,7200,7200,7200,7200,0
|
|
20240513,171000,711183020,7200,7200,7200,7200,0
|
|
20240513,170900,711183020,7200,7200,7200,7200,0
|
|
20240513,170800,711183020,7200,7200,7200,7200,0
|
|
20240513,170700,711183020,7200,7200,7200,7200,0
|
|
20240513,170600,711183020,7200,7200,7200,7200,0
|
|
20240513,170500,711183020,7200,7200,7200,7200,0
|
|
20240513,170400,711183020,7200,7200,7200,7200,0
|
|
20240513,170300,711183020,7200,7200,7200,7200,0
|
|
20240513,170200,711183020,7200,7200,7200,7200,0
|
|
20240513,170100,711183020,7200,7200,7200,7200,0
|
|
20240513,170000,711183020,7200,7200,7200,7200,0
|
|
20240513,165900,711183020,7200,7200,7200,7200,0
|
|
20240513,165800,711183020,7200,7200,7200,7200,0
|
|
20240513,165700,711183020,7200,7200,7200,7200,0
|
|
20240513,165600,711183020,7200,7200,7200,7200,2004
|
|
20240513,165500,711183020,7200,7200,7200,7200,0
|
|
20240513,165400,711183020,7200,7200,7200,7200,0
|
|
20240513,165300,711183020,7200,7200,7200,7200,0
|
|
20240513,165200,711183020,7200,7200,7200,7200,0
|
|
20240513,165100,711183020,7200,7200,7200,7200,0
|
|
20240513,165000,711183020,7200,7200,7200,7200,0
|
|
20240513,164900,711183020,7200,7200,7200,7200,0
|
|
20240513,164800,711183020,7200,7200,7200,7200,0
|
|
20240513,164700,711183020,7200,7200,7200,7200,0
|
|
20240513,164600,711183020,7200,7200,7200,7200,0
|
|
20240513,164500,711183020,7200,7200,7200,7200,0
|
|
20240513,164400,711183020,7200,7200,7200,7200,0
|
|
20240513,164300,711183020,7200,7200,7200,7200,0
|
|
20240513,164200,711183020,7200,7200,7200,7200,0
|
|
20240513,164100,711183020,7200,7200,7200,7200,0
|
|
20240513,164000,711183020,7200,7200,7200,7200,0
|
|
20240513,163900,711183020,7200,7200,7200,7200,0
|
|
20240513,163800,711183020,7200,7200,7200,7200,0
|
|
20240513,163700,711183020,7200,7200,7200,7200,0
|
|
20240513,163600,711183020,7200,7200,7200,7200,0
|
|
20240513,163500,711183020,7200,7200,7200,7200,0
|
|
20240513,163400,711183020,7200,7200,7200,7200,0
|
|
20240513,163300,711183020,7200,7200,7200,7200,0
|
|
20240513,163200,711183020,7200,7200,7200,7200,0
|
|
20240513,163100,711183020,7200,7200,7200,7200,0
|
|
20240513,163000,711183020,7200,7200,7200,7200,0
|
|
20240513,162900,711183020,7200,7200,7200,7200,0
|
|
20240513,162800,711183020,7200,7200,7200,7200,0
|
|
20240513,162700,711183020,7200,7200,7200,7200,0
|
|
20240513,162600,711183020,7200,7200,7200,7200,2004
|
|
20240513,162500,711183020,7200,7200,7200,7200,0
|
|
20240513,162400,711183020,7200,7200,7200,7200,0
|
|
20240513,162300,711183020,7200,7200,7200,7200,0
|
|
20240513,162200,711183020,7200,7200,7200,7200,0
|
|
20240513,162100,711183020,7200,7200,7200,7200,0
|
|
20240513,162000,711183020,7200,7200,7200,7200,0
|
|
20240513,161900,711183020,7200,7200,7200,7200,0
|
|
20240513,161800,711183020,7200,7200,7200,7200,0
|
|
20240513,161700,711183020,7200,7200,7200,7200,0
|
|
20240513,161600,711183020,7200,7200,7200,7200,0
|
|
20240513,161500,711183020,7200,7200,7200,7200,0
|
|
20240513,161400,711183020,7200,7200,7200,7200,0
|
|
20240513,161300,711183020,7200,7200,7200,7200,0
|
|
20240513,161200,711183020,7200,7200,7200,7200,0
|
|
20240513,161100,711183020,7200,7200,7200,7200,0
|
|
20240513,161000,711183020,7200,7200,7200,7200,0
|
|
20240513,160900,711183020,7200,7200,7200,7200,0
|
|
20240513,160800,711183020,7200,7200,7200,7200,0
|
|
20240513,160700,711183020,7200,7200,7200,7200,0
|
|
20240513,160600,711183020,7200,7200,7200,7200,0
|
|
20240513,160500,711183020,7200,7200,7200,7200,0
|
|
20240513,160400,711183020,7200,7200,7200,7200,0
|
|
20240513,160300,711183020,7200,7200,7200,7200,0
|
|
20240513,160200,711183020,7200,7200,7200,7200,0
|
|
20240513,160100,711183020,7200,7200,7200,7200,0
|
|
20240513,160000,711183020,7200,7200,7200,7200,0
|
|
20240513,155900,711183020,7200,7200,7200,7200,0
|
|
20240513,155800,711183020,7200,7200,7200,7200,0
|
|
20240513,155700,711183020,7200,7200,7200,7200,0
|
|
20240513,155600,711183020,7200,7200,7200,7200,2004
|
|
20240513,155500,711183020,7200,7200,7200,7200,0
|
|
20240513,155400,711183020,7200,7200,7200,7200,0
|
|
20240513,155300,711183020,7200,7200,7200,7200,0
|
|
20240513,155200,711183020,7200,7200,7200,7200,0
|
|
20240513,155100,711183020,7200,7200,7200,7200,0
|
|
20240513,155000,711183020,7200,7200,7200,7200,0
|
|
20240513,154900,711183020,7200,7200,7200,7200,0
|
|
20240513,154800,711183020,7200,7200,7200,7200,0
|
|
20240513,154700,711183020,7200,7200,7200,7200,0
|
|
20240513,154600,711183020,7200,7200,7200,7200,0
|
|
20240513,154500,711183020,7200,7200,7200,7200,0
|
|
20240513,154400,711183020,7200,7200,7200,7200,0
|
|
20240513,154300,711183020,7200,7200,7200,7200,0
|
|
20240513,154200,711183020,7200,7200,7200,7200,0
|
|
20240513,154100,711183020,7200,7200,7200,7200,0
|
|
20240513,154000,711183020,7200,7200,7200,7200,0
|
|
20240513,153900,711183020,7200,7200,7200,7200,0
|
|
20240513,153800,711183020,7200,7200,7200,7200,0
|
|
20240513,153700,711183020,7200,7200,7200,7200,0
|
|
20240513,153600,711183020,7200,7200,7200,7200,0
|
|
20240513,153500,711183020,7200,7200,7200,7200,0
|
|
20240513,153400,711183020,7200,7200,7200,7200,0
|
|
20240513,153300,711183020,7200,7200,7200,7200,0
|
|
20240513,153200,711183020,7200,7200,7200,7200,0
|
|
20240513,153100,711183020,7200,7200,7200,7200,0
|
|
20240513,153000,711183020,7200,7200,7200,7200,2004
|
|
20240513,152900,696754220,7150,7150,7150,7150,0
|
|
20240513,152800,696754220,7150,7150,7150,7150,0
|
|
20240513,152700,696754220,7150,7150,7150,7150,0
|
|
20240513,152600,696754220,7150,7150,7150,7150,0
|
|
20240513,152500,696754220,7150,7150,7150,7150,0
|
|
20240513,152400,696754220,7150,7150,7150,7150,0
|
|
20240513,152300,696754220,7150,7150,7150,7150,0
|
|
20240513,152200,696754220,7150,7150,7150,7150,0
|
|
20240513,152100,696754220,7150,7150,7150,7150,0
|
|
20240513,152000,696754220,7150,7150,7150,7150,0
|
|
20240513,151900,696754220,7150,7150,7150,7150,22
|
|
20240513,151800,696596920,7150,7150,7150,7150,3
|
|
20240513,151700,696575470,7150,7150,7150,7150,0
|
|
20240513,151600,696575470,7150,7150,7150,7150,0
|
|
20240513,151500,696575470,7150,7120,7150,7100,174
|
|
20240513,151400,695336920,7120,7120,7120,7120,0
|
|
20240513,151300,695336920,7120,7120,7120,7120,0
|
|
20240513,151200,695336920,7120,7120,7150,7120,656
|
|
20240513,151100,690666170,7150,7150,7150,7150,1623
|
|
20240513,151000,679061720,7150,7120,7150,7120,174
|
|
20240513,150900,677818220,7150,7150,7150,7120,161
|
|
20240513,150800,676667570,7160,7160,7160,7160,217
|
|
20240513,150700,675113850,7170,7170,7170,7170,0
|
|
20240513,150600,675113850,7170,7120,7170,7120,3001
|
|
20240513,150500,653627800,7120,7070,7120,7070,151
|
|
20240513,150400,652560180,7120,7080,7120,7080,2551
|
|
20240513,150300,634417400,7080,7080,7080,7080,129
|
|
20240513,150200,633504080,7080,7080,7080,7080,1
|
|
20240513,150100,633497000,7080,7090,7090,7080,26
|
|
20240513,150000,633312710,7070,7080,7080,7070,397
|
|
20240513,145900,630504030,7090,7090,7090,7090,10
|
|
20240513,145800,630433130,7090,7090,7090,7090,8
|
|
20240513,145700,630376410,7090,7090,7090,7090,0
|
|
20240513,145600,630376410,7090,7090,7090,7090,0
|
|
20240513,145500,630376410,7090,7090,7090,7090,11
|
|
20240513,145400,630298420,7090,7090,7090,7090,56
|
|
20240513,145300,629901380,7090,7090,7090,7090,1
|
|
20240513,145200,629894290,7090,7090,7090,7090,456
|
|
20240513,145100,626661250,7090,7090,7090,7090,2
|
|
20240513,145000,626647070,7080,7080,7080,7080,2
|
|
20240513,144900,626632910,7090,7090,7090,7090,200
|
|
20240513,144800,625214910,7090,7090,7090,7090,0
|
|
20240513,144700,625214910,7090,7090,7090,7090,10
|
|
20240513,144600,625144010,7090,7090,7090,7090,0
|
|
20240513,144500,625144010,7090,7090,7090,7090,100
|
|
20240513,144400,624435010,7100,7100,7100,7100,0
|
|
20240513,144300,624435010,7100,7100,7100,7100,0
|
|
20240513,144200,624435010,7100,7060,7100,7060,5
|
|
20240513,144100,624399630,7060,7060,7060,7060,2
|
|
20240513,144000,624385510,7100,7080,7100,7060,301
|
|
20240513,143900,622258340,7100,7100,7100,7100,0
|
|
20240513,143800,622258340,7100,7100,7100,7100,0
|
|
20240513,143700,622258340,7100,7100,7100,7100,0
|
|
20240513,143600,622258340,7100,7100,7100,7100,1
|
|
20240513,143500,622251240,7100,7070,7100,7060,2038
|
|
20240513,143400,607843270,7100,7100,7100,7100,6
|
|
20240513,143300,607800670,7070,7070,7100,7070,401
|
|
20240513,143200,604965560,7070,7080,7080,7070,239
|
|
20240513,143100,603273840,7080,7080,7080,7080,0
|
|
20240513,143000,603273840,7080,7100,7100,7080,2448
|
|
20240513,142900,585929050,7100,7100,7100,7100,0
|
|
20240513,142800,585929050,7100,7100,7100,7100,1
|
|
20240513,142700,585921950,7090,7100,7100,7090,373
|
|
20240513,142600,583276660,7100,7100,7100,7090,159
|
|
20240513,142500,582148410,7100,7100,7100,7100,78
|
|
20240513,142400,581594610,7100,7100,7100,7100,28
|
|
20240513,142300,581395810,7100,7100,7100,7100,300
|
|
20240513,142200,579265810,7100,7100,7100,7100,0
|
|
20240513,142100,579265810,7100,7100,7100,7100,0
|
|
20240513,142000,579265810,7100,7100,7100,7100,9
|
|
20240513,141900,579201910,7090,7090,7090,7090,706
|
|
20240513,141800,574196370,7090,7090,7090,7090,0
|
|
20240513,141700,574196370,7090,7090,7090,7090,96
|
|
20240513,141600,573515730,7090,7090,7090,7090,10
|
|
20240513,141500,573444830,7090,7090,7090,7090,0
|
|
20240513,141400,573444830,7090,7080,7090,7080,36
|
|
20240513,141300,573189640,7080,7080,7080,7080,0
|
|
20240513,141200,573189640,7080,7090,7090,7080,2
|
|
20240513,141100,573175470,7090,7090,7090,7090,131
|
|
20240513,141000,572246680,7090,7090,7090,7090,35
|
|
20240513,140900,571998530,7090,7090,7090,7090,0
|
|
20240513,140800,571998530,7090,7090,7090,7090,0
|
|
20240513,140700,571998530,7090,7090,7090,7090,15
|
|
20240513,140600,571892180,7090,7090,7090,7090,0
|
|
20240513,140500,571892180,7090,7080,7090,7080,59
|
|
20240513,140400,571474450,7080,7080,7080,7080,0
|
|
20240513,140300,571474450,7080,7080,7090,7080,2153
|
|
20240513,140200,556231200,7090,7100,7100,7090,441
|
|
20240513,140100,553104480,7100,7100,7100,7100,15
|
|
20240513,140000,552997980,7100,7100,7100,7100,1
|
|
20240513,135900,552990880,7100,7090,7100,7090,308
|
|
20240513,135800,550805150,7100,7090,7100,7090,101
|
|
20240513,135700,550089050,7100,7100,7100,7100,0
|
|
20240513,135600,550089050,7100,7100,7100,7100,0
|
|
20240513,135500,550089050,7100,7100,7100,7100,10
|
|
20240513,135400,550018050,7100,7100,7100,7100,10
|
|
20240513,135300,549947050,7100,7100,7100,7100,1
|
|
20240513,135200,549939950,7090,7090,7090,7090,118
|
|
20240513,135100,549103330,7100,7100,7100,7100,1
|
|
20240513,135000,549096230,7120,7120,7120,7120,0
|
|
20240513,134900,549096230,7120,7110,7120,7090,23
|
|
20240513,134800,548932790,7120,7120,7120,7120,1
|
|
20240513,134700,548925670,7120,7110,7120,7110,31
|
|
20240513,134600,548705250,7100,7100,7100,7100,5
|
|
20240513,134500,548669750,7110,7110,7110,7110,0
|
|
20240513,134400,548669750,7110,7100,7120,7080,2801
|
|
20240513,134300,528820550,7100,7100,7100,7100,1
|
|
20240513,134200,528813450,7120,7120,7120,7120,20
|
|
20240513,134100,528671050,7120,7120,7120,7120,1
|
|
20240513,134000,528663930,7110,7100,7110,7100,462
|
|
20240513,133900,525381680,7100,7090,7100,7090,5
|
|
20240513,133800,525346220,7090,7090,7090,7090,597
|
|
20240513,133700,521113490,7100,7100,7100,7100,6
|
|
20240513,133600,521070890,7100,7100,7100,7100,48
|
|
20240513,133500,520730090,7100,7100,7100,7100,0
|
|
20240513,133400,520730090,7100,7100,7100,7100,0
|
|
20240513,133300,520730090,7100,7100,7100,7100,12
|
|
20240513,133200,520644890,7100,7100,7100,7100,0
|
|
20240513,133100,520644890,7100,7100,7100,7100,0
|
|
20240513,133000,520644890,7100,7100,7100,7090,174
|
|
20240513,132900,519410410,7100,7100,7110,7100,13
|
|
20240513,132800,519318100,7100,7100,7100,7100,54
|
|
20240513,132700,518934700,7090,7100,7100,7090,1209
|
|
20240513,132600,510359170,7100,7110,7110,7100,219
|
|
20240513,132500,508804250,7110,7100,7110,7100,2
|
|
20240513,132400,508790040,7110,7110,7110,7110,0
|
|
20240513,132300,508790040,7110,7110,7110,7110,0
|
|
20240513,132200,508790040,7110,7100,7110,7100,72
|
|
20240513,132100,508278830,7110,7110,7110,7110,0
|
|
20240513,132000,508278830,7110,7100,7110,7100,792
|
|
20240513,131900,502655620,7110,7110,7110,7110,201
|
|
20240513,131800,501226510,7100,7100,7100,7100,1379
|
|
20240513,131700,491435610,7110,7100,7110,7100,4
|
|
20240513,131600,491407180,7110,7110,7110,7110,0
|
|
20240513,131500,491407180,7110,7110,7110,7110,2
|
|
20240513,131400,491392960,7110,7110,7110,7110,216
|
|
20240513,131300,489857200,7100,7120,7120,7100,150
|
|
20240513,131200,488790080,7140,7120,7140,7120,24
|
|
20240513,131100,488618770,7130,7130,7130,7100,15
|
|
20240513,131000,488512060,7100,7130,7140,7100,2783
|
|
20240513,130900,468722160,7120,7120,7120,7120,79
|
|
20240513,130800,468159680,7140,7140,7140,7140,0
|
|
20240513,130700,468159680,7140,7140,7140,7140,0
|
|
20240513,130600,468159680,7140,7140,7140,7140,13
|
|
20240513,130500,468066860,7120,7130,7140,7120,266
|
|
20240513,130400,466172820,7130,7130,7130,7130,0
|
|
20240513,130300,466172820,7130,7120,7130,7120,68
|
|
20240513,130200,465688650,7120,7120,7120,7120,0
|
|
20240513,130100,465688650,7120,7120,7120,7120,0
|
|
20240513,130000,465688650,7120,7110,7120,7110,1189
|
|
20240513,125900,457234850,7120,7120,7120,7120,50
|
|
20240513,125800,456878850,7120,7120,7120,7120,1
|
|
20240513,125700,456871730,7120,7120,7120,7120,75
|
|
20240513,125600,456337730,7130,7120,7130,7120,27
|
|
20240513,125500,456145480,7120,7120,7120,7120,114
|
|
20240513,125400,455333800,7120,7120,7120,7120,1
|
|
20240513,125300,455326680,7120,7120,7120,7120,1
|
|
20240513,125200,455319560,7110,7120,7120,7110,1222
|
|
20240513,125100,446630930,7120,7110,7120,7110,3
|
|
20240513,125000,446609590,7120,7120,7120,7120,18
|
|
20240513,124900,446481430,7120,7120,7120,7120,316
|
|
20240513,124800,444231510,7130,7130,7130,7130,1
|
|
20240513,124700,444224380,7130,7130,7130,7120,19
|
|
20240513,124600,444089040,7130,7130,7130,7130,5
|
|
20240513,124500,444053390,7130,7130,7130,7130,5
|
|
20240513,124400,444017740,7130,7130,7130,7130,3
|
|
20240513,124300,443996350,7130,7120,7130,7120,131
|
|
20240513,124200,443063620,7120,7120,7120,7120,10
|
|
20240513,124100,442992420,7130,7130,7130,7130,5
|
|
20240513,124000,442956770,7130,7130,7130,7130,103
|
|
20240513,123900,442222380,7130,7130,7130,7130,0
|
|
20240513,123800,442222380,7130,7130,7130,7130,20
|
|
20240513,123700,442079780,7130,7130,7130,7130,0
|
|
20240513,123600,442079780,7130,7130,7130,7130,0
|
|
20240513,123500,442079780,7130,7130,7130,7130,0
|
|
20240513,123400,442079780,7130,7130,7130,7130,0
|
|
20240513,123300,442079780,7130,7130,7130,7130,0
|
|
20240513,123200,442079780,7130,7130,7130,7130,71
|
|
20240513,123100,441573550,7110,7130,7130,7110,188
|
|
20240513,123000,440235550,7130,7130,7130,7130,2
|
|
20240513,122900,440221290,7130,7130,7130,7130,5
|
|
20240513,122800,440185640,7120,7120,7120,7110,497
|
|
20240513,122700,436648000,7110,7110,7110,7110,20
|
|
20240513,122600,436505800,7110,7110,7110,7110,0
|
|
20240513,122500,436505800,7110,7110,7110,7100,900
|
|
20240513,122400,430114720,7110,7110,7110,7110,0
|
|
20240513,122300,430114720,7110,7110,7110,7110,209
|
|
20240513,122200,428628730,7110,7110,7110,7110,0
|
|
20240513,122100,428628730,7110,7110,7110,7110,0
|
|
20240513,122000,428628730,7110,7110,7110,7110,0
|
|
20240513,121900,428628730,7110,7110,7110,7110,61
|
|
20240513,121800,428195020,7110,7110,7110,7110,5
|
|
20240513,121700,428159470,7110,7110,7110,7110,37
|
|
20240513,121600,427896400,7120,7110,7120,7110,16
|
|
20240513,121500,427782540,7110,7110,7110,7110,0
|
|
20240513,121400,427782540,7110,7110,7110,7110,0
|
|
20240513,121300,427782540,7110,7110,7110,7110,0
|
|
20240513,121200,427782540,7110,7110,7110,7110,0
|
|
20240513,121100,427782540,7110,7110,7110,7110,158
|
|
20240513,121000,426659160,7120,7120,7120,7120,0
|
|
20240513,120900,426659160,7120,7120,7120,7120,10
|
|
20240513,120800,426587960,7120,7120,7120,7120,20
|
|
20240513,120700,426445560,7120,7120,7120,7120,2
|
|
20240513,120600,426431320,7120,7120,7120,7120,1
|
|
20240513,120500,426424200,7110,7120,7120,7110,5
|
|
20240513,120400,426388640,7110,7110,7110,7110,502
|
|
20240513,120300,422819420,7110,7120,7120,7110,1152
|
|
20240513,120200,414627190,7130,7130,7130,7130,0
|
|
20240513,120100,414627190,7130,7130,7130,7130,0
|
|
20240513,120000,414627190,7130,7110,7130,7110,15
|
|
20240513,115900,414520330,7100,7100,7100,7100,100
|
|
20240513,115800,413810330,7130,7110,7130,7100,301
|
|
20240513,115700,411673110,7110,7110,7110,7110,0
|
|
20240513,115600,411673110,7110,7110,7110,7110,1
|
|
20240513,115500,411666000,7120,7130,7130,7120,41
|
|
20240513,115400,411373870,7130,7130,7130,7130,0
|
|
20240513,115300,411373870,7130,7130,7130,7130,0
|
|
20240513,115200,411373870,7130,7130,7130,7130,57
|
|
20240513,115100,410967460,7130,7110,7130,7100,260
|
|
20240513,115000,409119430,7130,7140,7140,7130,171
|
|
20240513,114900,407899700,7140,7140,7140,7140,0
|
|
20240513,114800,407899700,7140,7110,7140,7100,6430
|
|
20240513,114700,362183870,7120,7120,7120,7120,0
|
|
20240513,114600,362183870,7120,7100,7120,7100,5
|
|
20240513,114500,362148340,7100,7110,7110,7100,210
|
|
20240513,114400,360657240,7110,7110,7110,7110,12
|
|
20240513,114300,360571920,7110,7110,7110,7110,10
|
|
20240513,114200,360500820,7110,7120,7120,7110,268
|
|
20240513,114100,358594940,7110,7110,7110,7110,0
|
|
20240513,114000,358594940,7110,7110,7110,7110,508
|
|
20240513,113900,354983060,7120,7120,7120,7120,13
|
|
20240513,113800,354890500,7120,7130,7130,7120,2113
|
|
20240513,113700,339843720,7140,7140,7140,7140,89
|
|
20240513,113600,339208260,7140,7140,7140,7140,0
|
|
20240513,113500,339208260,7140,7140,7140,7140,0
|
|
20240513,113400,339208260,7140,7150,7150,7140,162
|
|
20240513,113300,338050080,7150,7150,7150,7150,1
|
|
20240513,113200,338042930,7150,7150,7150,7150,0
|
|
20240513,113100,338042930,7150,7130,7150,7130,57
|
|
20240513,113000,337636030,7150,7150,7150,7150,5
|
|
20240513,112900,337600280,7150,7150,7150,7150,3
|
|
20240513,112800,337578830,7150,7150,7150,7150,0
|
|
20240513,112700,337578830,7150,7150,7150,7150,100
|
|
20240513,112600,336863830,7150,7150,7150,7150,2
|
|
20240513,112500,336849530,7150,7150,7150,7150,0
|
|
20240513,112400,336849530,7150,7150,7150,7150,30
|
|
20240513,112300,336635030,7150,7150,7150,7150,9
|
|
20240513,112200,336570680,7150,7150,7150,7150,178
|
|
20240513,112100,335297980,7150,7150,7150,7150,0
|
|
20240513,112000,335297980,7150,7120,7150,7120,106
|
|
20240513,111900,334543180,7120,7120,7120,7120,0
|
|
20240513,111800,334543180,7120,7120,7120,7120,0
|
|
20240513,111700,334543180,7120,7120,7120,7120,0
|
|
20240513,111600,334543180,7120,7130,7130,7120,72
|
|
20240513,111500,334029860,7130,7130,7130,7130,12
|
|
20240513,111400,333944300,7130,7130,7130,7130,220
|
|
20240513,111300,332375700,7140,7140,7140,7140,0
|
|
20240513,111200,332375700,7140,7140,7140,7140,0
|
|
20240513,111100,332375700,7140,7120,7140,7120,232
|
|
20240513,111000,330719560,7120,7130,7130,7120,301
|
|
20240513,110900,328575790,7140,7140,7140,7140,0
|
|
20240513,110800,328575790,7140,7140,7140,7140,0
|
|
20240513,110700,328575790,7140,7140,7140,7140,7
|
|
20240513,110600,328525810,7140,7140,7140,7140,19
|
|
20240513,110500,328390150,7140,7130,7140,7130,2
|
|
20240513,110400,328375880,7130,7130,7130,7130,0
|
|
20240513,110300,328375880,7130,7130,7130,7130,1111
|
|
20240513,110200,320454450,7130,7140,7140,7130,271
|
|
20240513,110100,318522210,7140,7120,7140,7120,199
|
|
20240513,110000,317104970,7120,7120,7120,7120,755
|
|
20240513,105900,311729370,7110,7110,7110,7110,300
|
|
20240513,105800,309596370,7120,7120,7120,7120,1
|
|
20240513,105700,309589250,7110,7110,7110,7110,164
|
|
20240513,105600,308423210,7150,7150,7150,7150,0
|
|
20240513,105500,308423210,7150,7150,7150,7150,0
|
|
20240513,105400,308423210,7150,7150,7150,7150,0
|
|
20240513,105300,308423210,7150,7150,7150,7150,0
|
|
20240513,105200,308423210,7150,7150,7150,7150,40
|
|
20240513,105100,308137210,7150,7110,7150,7110,486
|
|
20240513,105000,304679650,7120,7120,7120,7120,0
|
|
20240513,104900,304679650,7120,7110,7120,7110,97
|
|
20240513,104800,303989710,7110,7120,7120,7110,483
|
|
20240513,104700,300554030,7120,7140,7140,7120,277
|
|
20240513,104600,298581690,7150,7150,7150,7150,0
|
|
20240513,104500,298581690,7150,7150,7150,7150,0
|
|
20240513,104400,298581690,7150,7120,7150,7120,102
|
|
20240513,104300,297855410,7120,7120,7120,7120,232
|
|
20240513,104200,296203570,7130,7130,7130,7130,21
|
|
20240513,104100,296053840,7120,7120,7120,7120,0
|
|
20240513,104000,296053840,7120,7120,7120,7120,100
|
|
20240513,103900,295341840,7120,7120,7120,7120,150
|
|
20240513,103800,294273840,7120,7130,7130,7120,19
|
|
20240513,103700,294138480,7130,7160,7160,7130,318
|
|
20240513,103600,291871110,7130,7130,7130,7130,30
|
|
20240513,103500,291657210,7130,7130,7130,7130,1
|
|
20240513,103400,291650080,7120,7120,7120,7120,82
|
|
20240513,103300,291066240,7120,7140,7140,7120,2515
|
|
20240513,103200,273149510,7150,7150,7150,7150,0
|
|
20240513,103100,273149510,7150,7170,7170,7150,395
|
|
20240513,103000,270317940,7180,7180,7180,7180,0
|
|
20240513,102900,270317940,7180,7170,7180,7150,12
|
|
20240513,102800,270231820,7170,7160,7170,7150,131
|
|
20240513,102700,269293030,7160,7150,7160,7140,51
|
|
20240513,102600,268928300,7150,7150,7160,7150,202
|
|
20240513,102500,267483990,7150,7150,7150,7150,1
|
|
20240513,102400,267476840,7150,7150,7150,7150,4
|
|
20240513,102300,267448240,7150,7150,7150,7150,0
|
|
20240513,102200,267448240,7150,7150,7150,7150,1
|
|
20240513,102100,267441090,7140,7140,7140,7140,109
|
|
20240513,102000,266662830,7130,7130,7130,7130,422
|
|
20240513,101900,263653970,7140,7140,7140,7140,136
|
|
20240513,101800,262682930,7140,7140,7140,7140,400
|
|
20240513,101700,259826930,7170,7170,7170,7170,152
|
|
20240513,101600,258737090,7170,7160,7170,7160,2
|
|
20240513,101500,258722760,7140,7140,7140,7140,528
|
|
20240513,101400,254952840,7150,7150,7150,7150,100
|
|
20240513,101300,254237840,7150,7150,7150,7150,11
|
|
20240513,101200,254159190,7150,7150,7150,7150,13
|
|
20240513,101100,254066240,7160,7160,7160,7160,272
|
|
20240513,101000,252118720,7170,7170,7170,7170,10
|
|
20240513,100900,252047020,7170,7160,7170,7160,17
|
|
20240513,100800,251925180,7160,7160,7160,7150,789
|
|
20240513,100700,246277940,7160,7160,7160,7140,708
|
|
20240513,100600,241212600,7140,7140,7140,7140,100
|
|
20240513,100500,240498600,7140,7150,7150,7140,1503
|
|
20240513,100400,229767070,7150,7160,7160,7150,19
|
|
20240513,100300,229631190,7160,7160,7160,7150,542
|
|
20240513,100200,225755010,7160,7160,7160,7160,3
|
|
20240513,100100,225733530,7170,7170,7170,7160,18
|
|
20240513,100000,225604480,7170,7170,7170,7170,1
|
|
20240513,095900,225597310,7170,7160,7170,7160,20
|
|
20240513,095800,225453920,7170,7160,7170,7160,232
|
|
20240513,095700,223792200,7160,7160,7170,7160,239
|
|
20240513,095600,222080950,7160,7170,7170,7160,170
|
|
20240513,095500,220863740,7170,7170,7170,7170,0
|
|
20240513,095400,220863740,7170,7170,7170,7170,0
|
|
20240513,095300,220863740,7170,7170,7170,7170,11
|
|
20240513,095200,220784870,7180,7180,7190,7180,98
|
|
20240513,095100,220080400,7170,7170,7170,7170,4
|
|
20240513,095000,220051720,7160,7160,7160,7160,134
|
|
20240513,094900,219092280,7160,7160,7170,7160,128
|
|
20240513,094800,218175700,7180,7180,7180,7180,0
|
|
20240513,094700,218175700,7180,7180,7180,7180,2
|
|
20240513,094600,218161340,7180,7170,7180,7150,245
|
|
20240513,094500,216407850,7160,7160,7160,7160,1383
|
|
20240513,094400,206505570,7160,7170,7170,7160,2
|
|
20240513,094300,206491240,7160,7160,7160,7160,0
|
|
20240513,094200,206491240,7160,7170,7170,7160,21
|
|
20240513,094100,206340870,7170,7160,7170,7160,78
|
|
20240513,094000,205782210,7170,7170,7170,7170,10
|
|
20240513,093900,205710510,7170,7170,7170,7170,7
|
|
20240513,093800,205660320,7170,7180,7180,7170,20
|
|
20240513,093700,205516820,7170,7170,7170,7170,0
|
|
20240513,093600,205516820,7170,7180,7180,7170,7
|
|
20240513,093500,205466620,7190,7190,7190,7190,0
|
|
20240513,093400,205466620,7190,7190,7190,7190,0
|
|
20240513,093300,205466620,7190,7190,7190,7190,40
|
|
20240513,093200,205179020,7190,7180,7190,7180,5
|
|
20240513,093100,205143110,7190,7130,7190,7130,2318
|
|
20240513,093000,188597900,7130,7190,7190,7130,1001
|
|
20240513,092900,181450760,7140,7140,7140,7140,52
|
|
20240513,092800,181079480,7140,7180,7180,7140,1898
|
|
20240513,092700,167514770,7180,7180,7180,7170,310
|
|
20240513,092600,165290500,7170,7160,7170,7140,245
|
|
20240513,092500,163538420,7160,7160,7160,7160,2
|
|
20240513,092400,163524100,7160,7160,7160,7160,20
|
|
20240513,092300,163380900,7160,7140,7160,7130,1141
|
|
20240513,092200,155229340,7130,7130,7140,7130,190
|
|
20240513,092100,153874440,7140,7130,7140,7130,691
|
|
20240513,092000,148947600,7120,7130,7130,7120,251
|
|
20240513,091900,147160000,7170,7170,7180,7170,160
|
|
20240513,091800,146011900,7170,7190,7190,7110,1085
|
|
20240513,091700,138275290,7190,7170,7190,7170,61
|
|
20240513,091600,137837900,7170,7160,7170,7150,1041
|
|
20240513,091500,130379010,7160,7160,7160,7150,243
|
|
20240513,091400,128640380,7160,7170,7170,7160,250
|
|
20240513,091300,126849880,7170,7170,7170,7170,31
|
|
20240513,091200,126627610,7170,7150,7170,7150,217
|
|
20240513,091100,125076040,7150,7150,7160,7150,801
|
|
20240513,091000,119348880,7150,7180,7180,7150,252
|
|
20240513,090900,117540720,7180,7130,7180,7130,231
|
|
20240513,090800,115893640,7130,7130,7130,7130,240
|
|
20240513,090700,114182440,7130,7190,7190,7130,786
|
|
20240513,090600,108537610,7170,7160,7170,7160,163
|
|
20240513,090500,107369240,7110,7120,7140,7110,1402
|
|
20240513,090400,97396710,7110,7130,7130,7110,1651
|
|
20240513,090300,85645510,7120,7120,7180,7120,701
|
|
20240513,090200,80653870,7110,7150,7150,7110,2192
|
|
20240513,090100,65028600,7150,7180,7180,7140,3083
|
|
20240513,090000,43008260,7150,7110,7240,7110,6036
|