629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,192600,555972900,7190,7190,7190,7190,1462
|
|
20240517,192500,555972900,7190,7190,7190,7190,0
|
|
20240517,192400,555972900,7190,7190,7190,7190,0
|
|
20240517,192300,555972900,7190,7190,7190,7190,0
|
|
20240517,192200,555972900,7190,7190,7190,7190,0
|
|
20240517,192100,555972900,7190,7190,7190,7190,0
|
|
20240517,192000,555972900,7190,7190,7190,7190,0
|
|
20240517,191900,555972900,7190,7190,7190,7190,0
|
|
20240517,191800,555972900,7190,7190,7190,7190,0
|
|
20240517,191700,555972900,7190,7190,7190,7190,0
|
|
20240517,191600,555972900,7190,7190,7190,7190,0
|
|
20240517,191500,555972900,7190,7190,7190,7190,0
|
|
20240517,191400,555972900,7190,7190,7190,7190,0
|
|
20240517,191300,555972900,7190,7190,7190,7190,0
|
|
20240517,191200,555972900,7190,7190,7190,7190,0
|
|
20240517,191100,555972900,7190,7190,7190,7190,0
|
|
20240517,191000,555972900,7190,7190,7190,7190,0
|
|
20240517,190900,555972900,7190,7190,7190,7190,0
|
|
20240517,190800,555972900,7190,7190,7190,7190,0
|
|
20240517,190700,555972900,7190,7190,7190,7190,0
|
|
20240517,190600,555972900,7190,7190,7190,7190,0
|
|
20240517,190500,555972900,7190,7190,7190,7190,0
|
|
20240517,190400,555972900,7190,7190,7190,7190,0
|
|
20240517,190300,555972900,7190,7190,7190,7190,0
|
|
20240517,190200,555972900,7190,7190,7190,7190,0
|
|
20240517,190100,555972900,7190,7190,7190,7190,0
|
|
20240517,190000,555972900,7190,7190,7190,7190,0
|
|
20240517,185900,555972900,7190,7190,7190,7190,0
|
|
20240517,185800,555972900,7190,7190,7190,7190,0
|
|
20240517,185700,555972900,7190,7190,7190,7190,0
|
|
20240517,185600,555972900,7190,7190,7190,7190,1462
|
|
20240517,185500,555972900,7190,7190,7190,7190,0
|
|
20240517,185400,555972900,7190,7190,7190,7190,0
|
|
20240517,185300,555972900,7190,7190,7190,7190,0
|
|
20240517,185200,555972900,7190,7190,7190,7190,0
|
|
20240517,185100,555972900,7190,7190,7190,7190,0
|
|
20240517,185000,555972900,7190,7190,7190,7190,0
|
|
20240517,184900,555972900,7190,7190,7190,7190,0
|
|
20240517,184800,555972900,7190,7190,7190,7190,0
|
|
20240517,184700,555972900,7190,7190,7190,7190,0
|
|
20240517,184600,555972900,7190,7190,7190,7190,0
|
|
20240517,184500,555972900,7190,7190,7190,7190,0
|
|
20240517,184400,555972900,7190,7190,7190,7190,0
|
|
20240517,184300,555972900,7190,7190,7190,7190,0
|
|
20240517,184200,555972900,7190,7190,7190,7190,0
|
|
20240517,184100,555972900,7190,7190,7190,7190,0
|
|
20240517,184000,555972900,7190,7190,7190,7190,0
|
|
20240517,183900,555972900,7190,7190,7190,7190,0
|
|
20240517,183800,555972900,7190,7190,7190,7190,0
|
|
20240517,183700,555972900,7190,7190,7190,7190,0
|
|
20240517,183600,555972900,7190,7190,7190,7190,0
|
|
20240517,183500,555972900,7190,7190,7190,7190,0
|
|
20240517,183400,555972900,7190,7190,7190,7190,0
|
|
20240517,183300,555972900,7190,7190,7190,7190,0
|
|
20240517,183200,555972900,7190,7190,7190,7190,0
|
|
20240517,183100,555972900,7190,7190,7190,7190,0
|
|
20240517,183000,555972900,7190,7190,7190,7190,0
|
|
20240517,182900,555972900,7190,7190,7190,7190,0
|
|
20240517,182800,555972900,7190,7190,7190,7190,0
|
|
20240517,182700,555972900,7190,7190,7190,7190,0
|
|
20240517,182600,555972900,7190,7190,7190,7190,1462
|
|
20240517,182500,555972900,7190,7190,7190,7190,0
|
|
20240517,182400,555972900,7190,7190,7190,7190,0
|
|
20240517,182300,555972900,7190,7190,7190,7190,0
|
|
20240517,182200,555972900,7190,7190,7190,7190,0
|
|
20240517,182100,555972900,7190,7190,7190,7190,0
|
|
20240517,182000,555972900,7190,7190,7190,7190,0
|
|
20240517,181900,555972900,7190,7190,7190,7190,0
|
|
20240517,181800,555972900,7190,7190,7190,7190,0
|
|
20240517,181700,555972900,7190,7190,7190,7190,0
|
|
20240517,181600,555972900,7190,7190,7190,7190,0
|
|
20240517,181500,555972900,7190,7190,7190,7190,0
|
|
20240517,181400,555972900,7190,7190,7190,7190,0
|
|
20240517,181300,555972900,7190,7190,7190,7190,0
|
|
20240517,181200,555972900,7190,7190,7190,7190,0
|
|
20240517,181100,555972900,7190,7190,7190,7190,0
|
|
20240517,181000,555972900,7190,7190,7190,7190,0
|
|
20240517,180900,555972900,7190,7190,7190,7190,0
|
|
20240517,180800,555972900,7190,7190,7190,7190,0
|
|
20240517,180700,555972900,7190,7190,7190,7190,0
|
|
20240517,180600,555972900,7190,7190,7190,7190,0
|
|
20240517,180500,555972900,7190,7190,7190,7190,0
|
|
20240517,180400,555972900,7190,7190,7190,7190,0
|
|
20240517,180300,555972900,7190,7190,7190,7190,0
|
|
20240517,180200,555972900,7190,7190,7190,7190,0
|
|
20240517,180100,555972900,7190,7190,7190,7190,0
|
|
20240517,180000,555972900,7190,7190,7190,7190,0
|
|
20240517,175900,555972900,7190,7190,7190,7190,0
|
|
20240517,175800,555972900,7190,7190,7190,7190,0
|
|
20240517,175700,555972900,7190,7190,7190,7190,0
|
|
20240517,175600,555972900,7190,7190,7190,7190,1462
|
|
20240517,175500,555972900,7190,7190,7190,7190,0
|
|
20240517,175400,555972900,7190,7190,7190,7190,0
|
|
20240517,175300,555972900,7190,7190,7190,7190,0
|
|
20240517,175200,555972900,7190,7190,7190,7190,0
|
|
20240517,175100,555972900,7190,7190,7190,7190,0
|
|
20240517,175000,555972900,7190,7190,7190,7190,0
|
|
20240517,174900,555972900,7190,7190,7190,7190,0
|
|
20240517,174800,555972900,7190,7190,7190,7190,0
|
|
20240517,174700,555972900,7190,7190,7190,7190,0
|
|
20240517,174600,555972900,7190,7190,7190,7190,0
|
|
20240517,174500,555972900,7190,7190,7190,7190,0
|
|
20240517,174400,555972900,7190,7190,7190,7190,0
|
|
20240517,174300,555972900,7190,7190,7190,7190,0
|
|
20240517,174200,555972900,7190,7190,7190,7190,0
|
|
20240517,174100,555972900,7190,7190,7190,7190,0
|
|
20240517,174000,555972900,7190,7190,7190,7190,0
|
|
20240517,173900,555972900,7190,7190,7190,7190,0
|
|
20240517,173800,555972900,7190,7190,7190,7190,0
|
|
20240517,173700,555972900,7190,7190,7190,7190,0
|
|
20240517,173600,555972900,7190,7190,7190,7190,0
|
|
20240517,173500,555972900,7190,7190,7190,7190,0
|
|
20240517,173400,555972900,7190,7190,7190,7190,0
|
|
20240517,173300,555972900,7190,7190,7190,7190,0
|
|
20240517,173200,555972900,7190,7190,7190,7190,0
|
|
20240517,173100,555972900,7190,7190,7190,7190,0
|
|
20240517,173000,555972900,7190,7190,7190,7190,0
|
|
20240517,172900,555972900,7190,7190,7190,7190,0
|
|
20240517,172800,555972900,7190,7190,7190,7190,0
|
|
20240517,172700,555972900,7190,7190,7190,7190,0
|
|
20240517,172600,555972900,7190,7190,7190,7190,1462
|
|
20240517,172500,555972900,7190,7190,7190,7190,0
|
|
20240517,172400,555972900,7190,7190,7190,7190,0
|
|
20240517,172300,555972900,7190,7190,7190,7190,0
|
|
20240517,172200,555972900,7190,7190,7190,7190,0
|
|
20240517,172100,555972900,7190,7190,7190,7190,0
|
|
20240517,172000,555972900,7190,7190,7190,7190,0
|
|
20240517,171900,555972900,7190,7190,7190,7190,0
|
|
20240517,171800,555972900,7190,7190,7190,7190,0
|
|
20240517,171700,555972900,7190,7190,7190,7190,0
|
|
20240517,171600,555972900,7190,7190,7190,7190,0
|
|
20240517,171500,555972900,7190,7190,7190,7190,0
|
|
20240517,171400,555972900,7190,7190,7190,7190,0
|
|
20240517,171300,555972900,7190,7190,7190,7190,0
|
|
20240517,171200,555972900,7190,7190,7190,7190,0
|
|
20240517,171100,555972900,7190,7190,7190,7190,0
|
|
20240517,171000,555972900,7190,7190,7190,7190,0
|
|
20240517,170900,555972900,7190,7190,7190,7190,0
|
|
20240517,170800,555972900,7190,7190,7190,7190,0
|
|
20240517,170700,555972900,7190,7190,7190,7190,0
|
|
20240517,170600,555972900,7190,7190,7190,7190,0
|
|
20240517,170500,555972900,7190,7190,7190,7190,0
|
|
20240517,170400,555972900,7190,7190,7190,7190,0
|
|
20240517,170300,555972900,7190,7190,7190,7190,0
|
|
20240517,170200,555972900,7190,7190,7190,7190,0
|
|
20240517,170100,555972900,7190,7190,7190,7190,0
|
|
20240517,170000,555972900,7190,7190,7190,7190,0
|
|
20240517,165900,555972900,7190,7190,7190,7190,0
|
|
20240517,165800,555972900,7190,7190,7190,7190,0
|
|
20240517,165700,555972900,7190,7190,7190,7190,0
|
|
20240517,165600,555972900,7190,7190,7190,7190,1462
|
|
20240517,165500,555972900,7190,7190,7190,7190,0
|
|
20240517,165400,555972900,7190,7190,7190,7190,0
|
|
20240517,165300,555972900,7190,7190,7190,7190,0
|
|
20240517,165200,555972900,7190,7190,7190,7190,0
|
|
20240517,165100,555972900,7190,7190,7190,7190,0
|
|
20240517,165000,555972900,7190,7190,7190,7190,0
|
|
20240517,164900,555972900,7190,7190,7190,7190,0
|
|
20240517,164800,555972900,7190,7190,7190,7190,0
|
|
20240517,164700,555972900,7190,7190,7190,7190,0
|
|
20240517,164600,555972900,7190,7190,7190,7190,0
|
|
20240517,164500,555972900,7190,7190,7190,7190,0
|
|
20240517,164400,555972900,7190,7190,7190,7190,0
|
|
20240517,164300,555972900,7190,7190,7190,7190,0
|
|
20240517,164200,555972900,7190,7190,7190,7190,0
|
|
20240517,164100,555972900,7190,7190,7190,7190,0
|
|
20240517,164000,555972900,7190,7190,7190,7190,0
|
|
20240517,163900,555972900,7190,7190,7190,7190,0
|
|
20240517,163800,555972900,7190,7190,7190,7190,0
|
|
20240517,163700,555972900,7190,7190,7190,7190,0
|
|
20240517,163600,555972900,7190,7190,7190,7190,0
|
|
20240517,163500,555972900,7190,7190,7190,7190,0
|
|
20240517,163400,555972900,7190,7190,7190,7190,0
|
|
20240517,163300,555972900,7190,7190,7190,7190,0
|
|
20240517,163200,555972900,7190,7190,7190,7190,0
|
|
20240517,163100,555972900,7190,7190,7190,7190,0
|
|
20240517,163000,555972900,7190,7190,7190,7190,0
|
|
20240517,162900,555972900,7190,7190,7190,7190,0
|
|
20240517,162800,555972900,7190,7190,7190,7190,0
|
|
20240517,162700,555972900,7190,7190,7190,7190,0
|
|
20240517,162600,555972900,7190,7190,7190,7190,1462
|
|
20240517,162500,555972900,7190,7190,7190,7190,0
|
|
20240517,162400,555972900,7190,7190,7190,7190,0
|
|
20240517,162300,555972900,7190,7190,7190,7190,0
|
|
20240517,162200,555972900,7190,7190,7190,7190,0
|
|
20240517,162100,555972900,7190,7190,7190,7190,0
|
|
20240517,162000,555972900,7190,7190,7190,7190,0
|
|
20240517,161900,555972900,7190,7190,7190,7190,0
|
|
20240517,161800,555972900,7190,7190,7190,7190,0
|
|
20240517,161700,555972900,7190,7190,7190,7190,0
|
|
20240517,161600,555972900,7190,7190,7190,7190,0
|
|
20240517,161500,555972900,7190,7190,7190,7190,0
|
|
20240517,161400,555972900,7190,7190,7190,7190,0
|
|
20240517,161300,555972900,7190,7190,7190,7190,0
|
|
20240517,161200,555972900,7190,7190,7190,7190,0
|
|
20240517,161100,555972900,7190,7190,7190,7190,0
|
|
20240517,161000,555972900,7190,7190,7190,7190,0
|
|
20240517,160900,555972900,7190,7190,7190,7190,0
|
|
20240517,160800,555972900,7190,7190,7190,7190,0
|
|
20240517,160700,555972900,7190,7190,7190,7190,0
|
|
20240517,160600,555972900,7190,7190,7190,7190,0
|
|
20240517,160500,555972900,7190,7190,7190,7190,0
|
|
20240517,160400,555972900,7190,7190,7190,7190,0
|
|
20240517,160300,555972900,7190,7190,7190,7190,0
|
|
20240517,160200,555972900,7190,7190,7190,7190,0
|
|
20240517,160100,555972900,7190,7190,7190,7190,0
|
|
20240517,160000,555972900,7190,7190,7190,7190,0
|
|
20240517,155900,555972900,7190,7190,7190,7190,0
|
|
20240517,155800,555972900,7190,7190,7190,7190,0
|
|
20240517,155700,555972900,7190,7190,7190,7190,0
|
|
20240517,155600,555972900,7190,7190,7190,7190,1462
|
|
20240517,155500,555972900,7190,7190,7190,7190,0
|
|
20240517,155400,555972900,7190,7190,7190,7190,0
|
|
20240517,155300,555972900,7190,7190,7190,7190,0
|
|
20240517,155200,555972900,7190,7190,7190,7190,0
|
|
20240517,155100,555972900,7190,7190,7190,7190,0
|
|
20240517,155000,555972900,7190,7190,7190,7190,0
|
|
20240517,154900,555972900,7190,7190,7190,7190,0
|
|
20240517,154800,555972900,7190,7190,7190,7190,0
|
|
20240517,154700,555972900,7190,7190,7190,7190,0
|
|
20240517,154600,555972900,7190,7190,7190,7190,0
|
|
20240517,154500,555972900,7190,7190,7190,7190,0
|
|
20240517,154400,555972900,7190,7190,7190,7190,0
|
|
20240517,154300,555972900,7190,7190,7190,7190,0
|
|
20240517,154200,555972900,7190,7190,7190,7190,0
|
|
20240517,154100,555972900,7190,7190,7190,7190,0
|
|
20240517,154000,555972900,7190,7190,7190,7190,0
|
|
20240517,153900,555972900,7190,7190,7190,7190,0
|
|
20240517,153800,555972900,7190,7190,7190,7190,0
|
|
20240517,153700,555972900,7190,7190,7190,7190,0
|
|
20240517,153600,555972900,7190,7190,7190,7190,0
|
|
20240517,153500,555972900,7190,7190,7190,7190,0
|
|
20240517,153400,555972900,7190,7190,7190,7190,0
|
|
20240517,153300,555972900,7190,7190,7190,7190,0
|
|
20240517,153200,555972900,7190,7190,7190,7190,0
|
|
20240517,153100,555972900,7190,7190,7190,7190,0
|
|
20240517,153000,555972900,7190,7190,7190,7190,1462
|
|
20240517,152900,545461120,7190,7190,7190,7190,0
|
|
20240517,152800,545461120,7190,7190,7190,7190,0
|
|
20240517,152700,545461120,7190,7190,7190,7190,0
|
|
20240517,152600,545461120,7190,7190,7190,7190,0
|
|
20240517,152500,545461120,7190,7190,7190,7190,0
|
|
20240517,152400,545461120,7190,7190,7190,7190,0
|
|
20240517,152300,545461120,7190,7190,7190,7190,0
|
|
20240517,152200,545461120,7190,7190,7190,7190,0
|
|
20240517,152100,545461120,7190,7190,7190,7190,0
|
|
20240517,152000,545461120,7190,7190,7190,7190,0
|
|
20240517,151900,545461120,7190,7190,7190,7190,20
|
|
20240517,151800,545317320,7190,7180,7190,7180,14
|
|
20240517,151700,545216780,7180,7190,7190,7180,513
|
|
20240517,151600,541533220,7200,7200,7200,7200,0
|
|
20240517,151500,541533220,7200,7200,7200,7200,1
|
|
20240517,151400,541526020,7190,7190,7190,7190,227
|
|
20240517,151300,539893890,7200,7200,7200,7200,0
|
|
20240517,151200,539893890,7200,7190,7200,7190,416
|
|
20240517,151100,536901690,7200,7190,7200,7190,17
|
|
20240517,151000,536779440,7200,7200,7200,7200,2
|
|
20240517,150900,536765040,7190,7200,7200,7190,210
|
|
20240517,150800,535255040,7200,7200,7200,7200,101
|
|
20240517,150700,534527840,7200,7190,7200,7190,125
|
|
20240517,150600,533629060,7200,7200,7200,7200,0
|
|
20240517,150500,533629060,7200,7190,7200,7180,443
|
|
20240517,150400,530447420,7200,7190,7200,7190,13
|
|
20240517,150300,530353940,7200,7190,7200,7190,464
|
|
20240517,150200,527017770,7180,7180,7180,7180,10
|
|
20240517,150100,526945970,7190,7190,7190,7190,12
|
|
20240517,150000,526859690,7190,7190,7190,7180,21
|
|
20240517,145900,526708890,7190,7180,7190,7180,358
|
|
20240517,145800,524138420,7180,7190,7200,7180,210
|
|
20240517,145700,522630490,7190,7180,7190,7180,29
|
|
20240517,145600,522422260,7190,7190,7190,7190,946
|
|
20240517,145500,515620520,7190,7180,7190,7180,136
|
|
20240517,145400,514643180,7190,7190,7190,7190,1
|
|
20240517,145300,514635990,7180,7180,7180,7170,51
|
|
20240517,145200,514269970,7180,7190,7190,7180,237
|
|
20240517,145100,512568150,7190,7190,7190,7190,4
|
|
20240517,145000,512539390,7180,7200,7200,7180,241
|
|
20240517,144900,510806350,7200,7190,7200,7170,623
|
|
20240517,144800,506332470,7200,7210,7210,7200,25
|
|
20240517,144700,506152460,7200,7190,7200,7190,71
|
|
20240517,144600,505641400,7190,7200,7200,7190,91
|
|
20240517,144500,504987080,7210,7210,7210,7210,19
|
|
20240517,144400,504850090,7210,7210,7210,7210,0
|
|
20240517,144300,504850090,7210,7200,7210,7200,15
|
|
20240517,144200,504742080,7190,7190,7190,7190,111
|
|
20240517,144100,503943990,7210,7210,7210,7190,313
|
|
20240517,144000,501691260,7210,7200,7210,7200,20
|
|
20240517,143900,501547250,7190,7190,7190,7190,31
|
|
20240517,143800,501324360,7210,7210,7210,7210,39
|
|
20240517,143700,501043170,7220,7210,7220,7210,633
|
|
20240517,143600,496479230,7200,7190,7200,7190,2132
|
|
20240517,143500,481131610,7190,7190,7190,7190,20
|
|
20240517,143400,480987810,7180,7180,7180,7180,3
|
|
20240517,143300,480966270,7180,7180,7180,7180,41
|
|
20240517,143200,480671890,7180,7180,7180,7180,1
|
|
20240517,143100,480664710,7180,7180,7180,7180,2
|
|
20240517,143000,480650350,7190,7190,7190,7190,0
|
|
20240517,142900,480650350,7190,7190,7190,7190,69
|
|
20240517,142800,480154240,7190,7200,7200,7190,90
|
|
20240517,142700,479506990,7200,7210,7210,7200,4267
|
|
20240517,142600,448770680,7210,7220,7220,7210,176
|
|
20240517,142500,447499980,7230,7230,7230,7230,0
|
|
20240517,142400,447499980,7230,7220,7230,7220,2202
|
|
20240517,142300,431601530,7220,7220,7220,7220,0
|
|
20240517,142200,431601530,7220,7220,7220,7220,14
|
|
20240517,142100,431500450,7230,7230,7230,7220,233
|
|
20240517,142000,429816490,7230,7230,7230,7230,70
|
|
20240517,141900,429310390,7240,7220,7240,7220,53
|
|
20240517,141800,428926880,7220,7230,7230,7220,2307
|
|
20240517,141700,412254350,7240,7240,7240,7240,0
|
|
20240517,141600,412254350,7240,7230,7240,7230,12
|
|
20240517,141500,412167580,7230,7230,7230,7230,0
|
|
20240517,141400,412167580,7230,7230,7230,7230,0
|
|
20240517,141300,412167580,7230,7230,7230,7230,147
|
|
20240517,141200,411104770,7230,7230,7230,7230,16
|
|
20240517,141100,410989090,7240,7240,7240,7240,0
|
|
20240517,141000,410989090,7240,7230,7240,7230,141
|
|
20240517,140900,409969650,7230,7230,7230,7230,13
|
|
20240517,140800,409875660,7240,7240,7240,7240,0
|
|
20240517,140700,409875660,7240,7240,7240,7240,1
|
|
20240517,140600,409868420,7230,7230,7230,7230,200
|
|
20240517,140500,408422420,7230,7240,7240,7230,16
|
|
20240517,140400,408306730,7230,7230,7230,7230,200
|
|
20240517,140300,406860730,7230,7230,7230,7230,0
|
|
20240517,140200,406860730,7230,7230,7230,7230,14
|
|
20240517,140100,406759510,7240,7240,7240,7240,0
|
|
20240517,140000,406759510,7240,7240,7240,7240,0
|
|
20240517,135900,406759510,7240,7240,7240,7240,0
|
|
20240517,135800,406759510,7240,7240,7240,7240,489
|
|
20240517,135700,403219150,7250,7240,7250,7240,93
|
|
20240517,135600,402545720,7240,7240,7240,7240,470
|
|
20240517,135500,399142920,7240,7240,7240,7230,17
|
|
20240517,135400,399019980,7240,7240,7240,7240,0
|
|
20240517,135300,399019980,7240,7240,7240,7240,5
|
|
20240517,135200,398983780,7240,7240,7240,7240,1835
|
|
20240517,135100,385698380,7240,7250,7250,7240,563
|
|
20240517,135000,381616720,7250,7250,7250,7250,0
|
|
20240517,134900,381616720,7250,7250,7250,7250,0
|
|
20240517,134800,381616720,7250,7250,7250,7250,10
|
|
20240517,134700,381544220,7250,7250,7250,7250,70
|
|
20240517,134600,381036720,7250,7250,7250,7250,0
|
|
20240517,134500,381036720,7250,7250,7250,7250,17
|
|
20240517,134400,380913470,7260,7260,7260,7260,0
|
|
20240517,134300,380913470,7260,7260,7260,7260,0
|
|
20240517,134200,380913470,7260,7260,7260,7260,0
|
|
20240517,134100,380913470,7260,7260,7260,7260,0
|
|
20240517,134000,380913470,7260,7250,7270,7250,9
|
|
20240517,133900,380848140,7250,7250,7250,7250,18
|
|
20240517,133800,380717640,7250,7240,7250,7240,27
|
|
20240517,133700,380522030,7250,7250,7250,7250,505
|
|
20240517,133600,376860780,7250,7250,7250,7250,4
|
|
20240517,133500,376831780,7250,7250,7250,7250,21
|
|
20240517,133400,376679530,7240,7240,7240,7240,15
|
|
20240517,133300,376570930,7250,7240,7250,7240,2
|
|
20240517,133200,376556440,7240,7240,7240,7240,5
|
|
20240517,133100,376520240,7240,7240,7240,7240,17
|
|
20240517,133000,376397160,7240,7240,7240,7240,0
|
|
20240517,132900,376397160,7240,7240,7240,7240,0
|
|
20240517,132800,376397160,7240,7240,7240,7240,1
|
|
20240517,132700,376389920,7240,7240,7240,7240,91
|
|
20240517,132600,375731080,7240,7240,7240,7240,0
|
|
20240517,132500,375731080,7240,7240,7240,7240,5
|
|
20240517,132400,375694880,7240,7240,7240,7240,216
|
|
20240517,132300,374131040,7250,7240,7250,7240,275
|
|
20240517,132200,372138310,7240,7240,7240,7240,42
|
|
20240517,132100,371834230,7240,7240,7240,7240,13
|
|
20240517,132000,371740110,7250,7250,7250,7250,0
|
|
20240517,131900,371740110,7250,7250,7250,7250,0
|
|
20240517,131800,371740110,7250,7250,7250,7250,0
|
|
20240517,131700,371740110,7250,7250,7250,7250,48
|
|
20240517,131600,371392110,7260,7260,7260,7260,0
|
|
20240517,131500,371392110,7260,7250,7260,7250,11
|
|
20240517,131400,371312350,7250,7250,7250,7250,22
|
|
20240517,131300,371152850,7260,7260,7260,7260,0
|
|
20240517,131200,371152850,7260,7260,7260,7260,60
|
|
20240517,131100,370717250,7250,7250,7250,7250,113
|
|
20240517,131000,369898000,7240,7240,7240,7240,673
|
|
20240517,130900,365025480,7240,7240,7240,7240,1000
|
|
20240517,130800,357785480,7240,7240,7240,7240,1
|
|
20240517,130700,357778240,7240,7250,7250,7240,19
|
|
20240517,130600,357640630,7250,7250,7250,7250,0
|
|
20240517,130500,357640630,7250,7250,7250,7250,0
|
|
20240517,130400,357640630,7250,7250,7250,7250,5
|
|
20240517,130300,357604380,7240,7240,7250,7240,41
|
|
20240517,130200,357307490,7250,7250,7250,7250,41
|
|
20240517,130100,357010240,7270,7270,7270,7270,0
|
|
20240517,130000,357010240,7270,7270,7270,7270,0
|
|
20240517,125900,357010240,7270,7270,7270,7270,50
|
|
20240517,125800,356646740,7270,7260,7270,7260,44
|
|
20240517,125700,356327190,7260,7250,7260,7250,3
|
|
20240517,125600,356305430,7250,7250,7250,7250,48
|
|
20240517,125500,355957430,7250,7250,7250,7250,13
|
|
20240517,125400,355863180,7250,7250,7250,7250,1
|
|
20240517,125300,355855930,7240,7240,7240,7240,100
|
|
20240517,125200,355131930,7250,7250,7250,7250,0
|
|
20240517,125100,355131930,7250,7250,7250,7250,12
|
|
20240517,125000,355044930,7250,7240,7250,7240,19
|
|
20240517,124900,354907360,7250,7250,7250,7250,995
|
|
20240517,124800,347693610,7250,7260,7260,7250,810
|
|
20240517,124700,341816110,7260,7260,7260,7260,1
|
|
20240517,124600,341808850,7270,7260,7270,7260,12
|
|
20240517,124500,341721720,7260,7260,7260,7260,2
|
|
20240517,124400,341707200,7260,7260,7260,7260,0
|
|
20240517,124300,341707200,7260,7240,7260,7240,25
|
|
20240517,124200,341526120,7250,7250,7250,7250,2
|
|
20240517,124100,341511620,7250,7250,7250,7250,0
|
|
20240517,124000,341511620,7250,7250,7250,7250,2
|
|
20240517,123900,341497120,7260,7260,7260,7260,0
|
|
20240517,123800,341497120,7260,7260,7260,7260,0
|
|
20240517,123700,341497120,7260,7240,7260,7240,2
|
|
20240517,123600,341482620,7240,7270,7270,7240,458
|
|
20240517,123500,338166650,7240,7240,7240,7240,204
|
|
20240517,123400,336689690,7240,7220,7240,7220,3
|
|
20240517,123300,336668010,7220,7230,7230,7220,662
|
|
20240517,123200,331883370,7220,7230,7230,7220,52
|
|
20240517,123100,331507540,7230,7230,7230,7230,31
|
|
20240517,123000,331283410,7240,7230,7240,7230,1565
|
|
20240517,122900,319966320,7240,7270,7270,7240,12035
|
|
20240517,122800,232683340,7280,7270,7280,7270,101
|
|
20240517,122700,231949060,7270,7270,7270,7270,0
|
|
20240517,122600,231949060,7270,7270,7270,7270,87
|
|
20240517,122500,231316570,7280,7280,7280,7280,1
|
|
20240517,122400,231309290,7290,7290,7290,7290,0
|
|
20240517,122300,231309290,7290,7290,7290,7290,0
|
|
20240517,122200,231309290,7290,7290,7290,7290,0
|
|
20240517,122100,231309290,7290,7290,7290,7290,0
|
|
20240517,122000,231309290,7290,7290,7290,7290,0
|
|
20240517,121900,231309290,7290,7270,7290,7270,22
|
|
20240517,121800,231149290,7280,7280,7280,7280,496
|
|
20240517,121700,227538410,7280,7280,7280,7280,1001
|
|
20240517,121600,220251130,7290,7290,7290,7290,0
|
|
20240517,121500,220251130,7290,7280,7290,7280,58
|
|
20240517,121400,219828810,7290,7290,7290,7290,0
|
|
20240517,121300,219828810,7290,7290,7290,7290,0
|
|
20240517,121200,219828810,7290,7290,7290,7290,8
|
|
20240517,121100,219770490,7290,7290,7290,7290,7
|
|
20240517,121000,219719460,7290,7290,7290,7290,1
|
|
20240517,120900,219712170,7280,7280,7280,7280,0
|
|
20240517,120800,219712170,7280,7280,7280,7280,16
|
|
20240517,120700,219595690,7290,7290,7290,7290,0
|
|
20240517,120600,219595690,7290,7290,7290,7290,7
|
|
20240517,120500,219544660,7280,7280,7280,7280,13
|
|
20240517,120400,219450020,7290,7290,7290,7290,0
|
|
20240517,120300,219450020,7290,7290,7290,7290,0
|
|
20240517,120200,219450020,7290,7280,7290,7280,3
|
|
20240517,120100,219428160,7280,7280,7280,7280,70
|
|
20240517,120000,218918560,7290,7290,7290,7290,187
|
|
20240517,115900,217555330,7290,7290,7290,7290,0
|
|
20240517,115800,217555330,7290,7290,7290,7290,15
|
|
20240517,115700,217445980,7300,7300,7300,7300,10
|
|
20240517,115600,217372980,7300,7300,7300,7300,1
|
|
20240517,115500,217365680,7300,7280,7300,7280,162
|
|
20240517,115400,216184840,7280,7280,7280,7280,0
|
|
20240517,115300,216184840,7280,7280,7280,7280,0
|
|
20240517,115200,216184840,7280,7280,7280,7280,0
|
|
20240517,115100,216184840,7280,7280,7280,7280,11
|
|
20240517,115000,216104760,7280,7270,7280,7270,149
|
|
20240517,114900,215021040,7270,7270,7270,7270,0
|
|
20240517,114800,215021040,7270,7270,7270,7270,19
|
|
20240517,114700,214882910,7280,7280,7280,7280,0
|
|
20240517,114600,214882910,7280,7280,7280,7280,15
|
|
20240517,114500,214773710,7270,7270,7270,7270,0
|
|
20240517,114400,214773710,7270,7270,7270,7270,10
|
|
20240517,114300,214701010,7280,7280,7280,7280,255
|
|
20240517,114200,212844610,7280,7270,7280,7270,401
|
|
20240517,114100,209929330,7270,7270,7270,7270,18
|
|
20240517,114000,209798470,7280,7280,7280,7280,10
|
|
20240517,113900,209725670,7280,7280,7280,7280,38
|
|
20240517,113800,209449030,7270,7270,7270,7270,43
|
|
20240517,113700,209136420,7270,7280,7280,7270,21
|
|
20240517,113600,208983650,7280,7280,7280,7280,1
|
|
20240517,113500,208976370,7280,7280,7280,7280,0
|
|
20240517,113400,208976370,7280,7280,7280,7270,78
|
|
20240517,113300,208408680,7280,7280,7280,7280,24
|
|
20240517,113200,208233960,7280,7280,7280,7280,0
|
|
20240517,113100,208233960,7280,7280,7280,7280,53
|
|
20240517,113000,207848120,7280,7280,7280,7280,0
|
|
20240517,112900,207848120,7280,7280,7280,7280,0
|
|
20240517,112800,207848120,7280,7280,7280,7280,0
|
|
20240517,112700,207848120,7280,7280,7280,7280,16
|
|
20240517,112600,207731640,7280,7280,7280,7280,11
|
|
20240517,112500,207651560,7280,7280,7280,7280,1179
|
|
20240517,112400,199068440,7280,7280,7280,7280,22
|
|
20240517,112300,198908280,7290,7290,7290,7290,0
|
|
20240517,112200,198908280,7290,7290,7290,7290,1
|
|
20240517,112100,198900990,7290,7290,7290,7290,11
|
|
20240517,112000,198820800,7280,7280,7280,7280,15
|
|
20240517,111900,198711600,7290,7290,7290,7290,1
|
|
20240517,111800,198704310,7280,7280,7280,7280,0
|
|
20240517,111700,198704310,7280,7290,7290,7280,364
|
|
20240517,111600,196051420,7290,7290,7290,7290,0
|
|
20240517,111500,196051420,7290,7290,7290,7290,0
|
|
20240517,111400,196051420,7290,7290,7290,7290,95
|
|
20240517,111300,195358870,7290,7290,7290,7290,16
|
|
20240517,111200,195242230,7300,7290,7300,7290,2
|
|
20240517,111100,195227640,7290,7290,7290,7290,0
|
|
20240517,111000,195227640,7290,7290,7290,7290,78
|
|
20240517,110900,194659020,7300,7300,7300,7300,0
|
|
20240517,110800,194659020,7300,7300,7300,7300,4
|
|
20240517,110700,194629820,7300,7300,7300,7300,5
|
|
20240517,110600,194593320,7310,7300,7310,7300,169
|
|
20240517,110500,193357980,7300,7300,7300,7300,12
|
|
20240517,110400,193270380,7290,7290,7290,7290,1
|
|
20240517,110300,193263090,7290,7290,7290,7290,0
|
|
20240517,110200,193263090,7290,7290,7290,7290,4
|
|
20240517,110100,193233930,7300,7300,7300,7300,12
|
|
20240517,110000,193146330,7300,7300,7300,7300,18
|
|
20240517,105900,193014930,7310,7310,7310,7310,0
|
|
20240517,105800,193014930,7310,7310,7310,7310,9
|
|
20240517,105700,192949140,7310,7310,7310,7310,11
|
|
20240517,105600,192868730,7320,7290,7320,7290,21
|
|
20240517,105500,192715040,7320,7320,7320,7320,0
|
|
20240517,105400,192715040,7320,7320,7320,7320,1
|
|
20240517,105300,192707720,7320,7290,7320,7290,2
|
|
20240517,105200,192693110,7280,7290,7290,7280,519
|
|
20240517,105100,188914490,7330,7310,7330,7300,1028
|
|
20240517,105000,181409040,7330,7320,7330,7320,96
|
|
20240517,104900,180705470,7330,7330,7330,7330,1
|
|
20240517,104800,180698140,7310,7310,7320,7310,22
|
|
20240517,104700,180537310,7330,7310,7330,7310,177
|
|
20240517,104600,179243420,7300,7300,7300,7300,79
|
|
20240517,104500,178666720,7310,7290,7310,7290,375
|
|
20240517,104400,175930610,7280,7290,7290,7280,26
|
|
20240517,104300,175741080,7290,7290,7290,7290,98
|
|
20240517,104200,175026660,7290,7300,7300,7290,64
|
|
20240517,104100,174560090,7300,7300,7300,7300,0
|
|
20240517,104000,174560090,7300,7300,7300,7300,2
|
|
20240517,103900,174545490,7290,7290,7290,7290,86
|
|
20240517,103800,173918550,7300,7300,7300,7300,0
|
|
20240517,103700,173918550,7300,7300,7300,7300,0
|
|
20240517,103600,173918550,7300,7300,7300,7300,14
|
|
20240517,103500,173816350,7300,7290,7300,7290,100
|
|
20240517,103400,173087190,7290,7290,7290,7290,0
|
|
20240517,103300,173087190,7290,7290,7290,7290,103
|
|
20240517,103200,172336320,7290,7290,7290,7290,0
|
|
20240517,103100,172336320,7290,7310,7310,7290,44
|
|
20240517,103000,172015360,7310,7310,7310,7310,0
|
|
20240517,102900,172015360,7310,7270,7310,7270,1839
|
|
20240517,102800,158580930,7280,7290,7290,7280,40
|
|
20240517,102700,158289530,7280,7280,7280,7280,0
|
|
20240517,102600,158289530,7280,7280,7280,7280,0
|
|
20240517,102500,158289530,7280,7290,7290,7280,20
|
|
20240517,102400,158143880,7290,7290,7290,7290,1
|
|
20240517,102300,158136590,7280,7280,7280,7280,105
|
|
20240517,102200,157372190,7280,7280,7280,7280,507
|
|
20240517,102100,153681230,7290,7290,7290,7290,20
|
|
20240517,102000,153535430,7280,7280,7290,7280,143
|
|
20240517,101900,152494170,7290,7290,7290,7290,193
|
|
20240517,101800,151087200,7290,7290,7290,7290,55
|
|
20240517,101700,150686250,7300,7290,7300,7290,5137
|
|
20240517,101600,113237510,7290,7300,7300,7290,46
|
|
20240517,101500,112901720,7300,7300,7300,7300,13
|
|
20240517,101400,112806820,7300,7300,7300,7300,223
|
|
20240517,101300,111178920,7300,7300,7300,7300,8
|
|
20240517,101200,111120520,7310,7300,7310,7300,3
|
|
20240517,101100,111098610,7290,7290,7290,7290,15
|
|
20240517,101000,110989260,7300,7300,7300,7300,50
|
|
20240517,100900,110624260,7300,7300,7300,7300,30
|
|
20240517,100800,110405260,7300,7300,7300,7290,16
|
|
20240517,100700,110288590,7300,7300,7300,7300,50
|
|
20240517,100600,109923590,7300,7300,7300,7290,449
|
|
20240517,100500,106649890,7300,7300,7300,7300,15
|
|
20240517,100400,106540390,7310,7310,7310,7310,0
|
|
20240517,100300,106540390,7310,7310,7310,7310,2
|
|
20240517,100200,106525770,7300,7300,7300,7300,7
|
|
20240517,100100,106474670,7300,7310,7310,7300,9
|
|
20240517,100000,106408950,7310,7300,7310,7300,160
|
|
20240517,095900,105240850,7300,7300,7300,7300,0
|
|
20240517,095800,105240850,7300,7300,7300,7300,23
|
|
20240517,095700,105072950,7310,7310,7310,7310,29
|
|
20240517,095600,104860960,7300,7310,7310,7300,79
|
|
20240517,095500,104284170,7290,7310,7310,7290,548
|
|
20240517,095400,100285450,7310,7310,7310,7310,14
|
|
20240517,095300,100183110,7310,7320,7320,7310,109
|
|
20240517,095200,99385240,7310,7310,7310,7310,130
|
|
20240517,095100,98434940,7310,7310,7310,7310,15
|
|
20240517,095000,98325290,7310,7320,7320,7310,63
|
|
20240517,094900,97864230,7320,7320,7320,7320,0
|
|
20240517,094800,97864230,7320,7320,7320,7320,35
|
|
20240517,094700,97608030,7320,7330,7330,7320,14
|
|
20240517,094600,97505540,7330,7330,7340,7320,59
|
|
20240517,094500,97073270,7330,7330,7330,7320,20
|
|
20240517,094400,96926700,7350,7340,7350,7340,7
|
|
20240517,094300,96875300,7340,7340,7340,7340,0
|
|
20240517,094200,96875300,7340,7310,7340,7310,647
|
|
20240517,094100,92132620,7310,7300,7310,7300,111
|
|
20240517,094000,91321320,7310,7310,7310,7310,53
|
|
20240517,093900,90933890,7310,7310,7310,7310,161
|
|
20240517,093800,89756980,7310,7310,7310,7310,150
|
|
20240517,093700,88660480,7300,7300,7300,7290,1377
|
|
20240517,093600,78609510,7290,7300,7300,7290,71
|
|
20240517,093500,78091910,7300,7300,7300,7300,10
|
|
20240517,093400,78018910,7300,7300,7300,7300,0
|
|
20240517,093300,78018910,7300,7310,7310,7300,759
|
|
20240517,093200,72477650,7300,7300,7300,7300,0
|
|
20240517,093100,72477650,7300,7310,7310,7300,535
|
|
20240517,093000,68571600,7300,7300,7300,7300,1127
|
|
20240517,092900,60344500,7300,7290,7300,7290,165
|
|
20240517,092800,59141150,7300,7300,7300,7300,21
|
|
20240517,092700,58987850,7300,7300,7300,7300,11
|
|
20240517,092600,58907550,7300,7300,7300,7300,1
|
|
20240517,092500,58900250,7300,7310,7310,7300,291
|
|
20240517,092400,56775850,7300,7310,7340,7300,678
|
|
20240517,092300,51824540,7320,7320,7320,7320,68
|
|
20240517,092200,51326780,7300,7300,7300,7300,5
|
|
20240517,092100,51290280,7290,7290,7290,7290,200
|
|
20240517,092000,49832280,7290,7290,7290,7290,200
|
|
20240517,091900,48374280,7290,7310,7310,7290,257
|
|
20240517,091800,46498230,7310,7290,7310,7290,498
|
|
20240517,091700,42862840,7300,7280,7300,7280,210
|
|
20240517,091600,41333720,7280,7260,7280,7260,197
|
|
20240517,091500,39903100,7260,7280,7280,7260,61
|
|
20240517,091400,39460220,7280,7280,7280,7280,0
|
|
20240517,091300,39460220,7280,7280,7280,7280,10
|
|
20240517,091200,39387420,7280,7280,7280,7250,781
|
|
20240517,091100,33715460,7290,7300,7300,7290,335
|
|
20240517,091000,31273270,7300,7300,7300,7300,372
|
|
20240517,090900,28557670,7300,7310,7310,7300,140
|
|
20240517,090800,27535660,7310,7310,7310,7310,29
|
|
20240517,090700,27323670,7290,7300,7300,7290,144
|
|
20240517,090600,26273780,7330,7300,7330,7300,2
|
|
20240517,090500,26259150,7290,7310,7310,7290,940
|
|
20240517,090400,19399040,7340,7310,7340,7310,93
|
|
20240517,090300,18718910,7310,7380,7380,7310,1088
|
|
20240517,090200,10761150,7380,7380,7380,7380,1
|
|
20240517,090100,10753770,7370,7370,7370,7370,500
|
|
20240517,090000,7068770,7310,7310,7310,7310,967
|