670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,200700,384961630,9130,9130,9130,9130,1529
|
|
20240513,200600,384961630,9130,9130,9130,9130,0
|
|
20240513,200500,384961630,9130,9130,9130,9130,0
|
|
20240513,200400,384961630,9130,9130,9130,9130,0
|
|
20240513,200300,384961630,9130,9130,9130,9130,0
|
|
20240513,200200,384961630,9130,9130,9130,9130,0
|
|
20240513,200100,384961630,9130,9130,9130,9130,0
|
|
20240513,200000,384961630,9130,9130,9130,9130,0
|
|
20240513,195900,384961630,9130,9130,9130,9130,0
|
|
20240513,195800,384961630,9130,9130,9130,9130,0
|
|
20240513,195700,384961630,9130,9130,9130,9130,0
|
|
20240513,195600,384961630,9130,9130,9130,9130,0
|
|
20240513,195500,384961630,9130,9130,9130,9130,0
|
|
20240513,195400,384961630,9130,9130,9130,9130,0
|
|
20240513,195300,384961630,9130,9130,9130,9130,0
|
|
20240513,195200,384961630,9130,9130,9130,9130,0
|
|
20240513,195100,384961630,9130,9130,9130,9130,0
|
|
20240513,195000,384961630,9130,9130,9130,9130,0
|
|
20240513,194900,384961630,9130,9130,9130,9130,0
|
|
20240513,194800,384961630,9130,9130,9130,9130,0
|
|
20240513,194700,384961630,9130,9130,9130,9130,0
|
|
20240513,194600,384961630,9130,9130,9130,9130,0
|
|
20240513,194500,384961630,9130,9130,9130,9130,0
|
|
20240513,194400,384961630,9130,9130,9130,9130,0
|
|
20240513,194300,384961630,9130,9130,9130,9130,0
|
|
20240513,194200,384961630,9130,9130,9130,9130,0
|
|
20240513,194100,384961630,9130,9130,9130,9130,0
|
|
20240513,194000,384961630,9130,9130,9130,9130,0
|
|
20240513,193900,384961630,9130,9130,9130,9130,0
|
|
20240513,193800,384961630,9130,9130,9130,9130,0
|
|
20240513,193700,384961630,9130,9130,9130,9130,1529
|
|
20240513,193600,384961630,9130,9130,9130,9130,0
|
|
20240513,193500,384961630,9130,9130,9130,9130,0
|
|
20240513,193400,384961630,9130,9130,9130,9130,0
|
|
20240513,193300,384961630,9130,9130,9130,9130,0
|
|
20240513,193200,384961630,9130,9130,9130,9130,0
|
|
20240513,193100,384961630,9130,9130,9130,9130,0
|
|
20240513,193000,384961630,9130,9130,9130,9130,0
|
|
20240513,192900,384961630,9130,9130,9130,9130,0
|
|
20240513,192800,384961630,9130,9130,9130,9130,0
|
|
20240513,192700,384961630,9130,9130,9130,9130,0
|
|
20240513,192600,384961630,9130,9130,9130,9130,0
|
|
20240513,192500,384961630,9130,9130,9130,9130,0
|
|
20240513,192400,384961630,9130,9130,9130,9130,0
|
|
20240513,192300,384961630,9130,9130,9130,9130,0
|
|
20240513,192200,384961630,9130,9130,9130,9130,0
|
|
20240513,192100,384961630,9130,9130,9130,9130,0
|
|
20240513,192000,384961630,9130,9130,9130,9130,0
|
|
20240513,191900,384961630,9130,9130,9130,9130,0
|
|
20240513,191800,384961630,9130,9130,9130,9130,0
|
|
20240513,191700,384961630,9130,9130,9130,9130,0
|
|
20240513,191600,384961630,9130,9130,9130,9130,0
|
|
20240513,191500,384961630,9130,9130,9130,9130,0
|
|
20240513,191400,384961630,9130,9130,9130,9130,0
|
|
20240513,191300,384961630,9130,9130,9130,9130,0
|
|
20240513,191200,384961630,9130,9130,9130,9130,0
|
|
20240513,191100,384961630,9130,9130,9130,9130,0
|
|
20240513,191000,384961630,9130,9130,9130,9130,0
|
|
20240513,190900,384961630,9130,9130,9130,9130,0
|
|
20240513,190800,384961630,9130,9130,9130,9130,0
|
|
20240513,190700,384961630,9130,9130,9130,9130,1529
|
|
20240513,190600,384961630,9130,9130,9130,9130,0
|
|
20240513,190500,384961630,9130,9130,9130,9130,0
|
|
20240513,190400,384961630,9130,9130,9130,9130,0
|
|
20240513,190300,384961630,9130,9130,9130,9130,0
|
|
20240513,190200,384961630,9130,9130,9130,9130,0
|
|
20240513,190100,384961630,9130,9130,9130,9130,0
|
|
20240513,190000,384961630,9130,9130,9130,9130,0
|
|
20240513,185900,384961630,9130,9130,9130,9130,0
|
|
20240513,185800,384961630,9130,9130,9130,9130,0
|
|
20240513,185700,384961630,9130,9130,9130,9130,0
|
|
20240513,185600,384961630,9130,9130,9130,9130,0
|
|
20240513,185500,384961630,9130,9130,9130,9130,0
|
|
20240513,185400,384961630,9130,9130,9130,9130,0
|
|
20240513,185300,384961630,9130,9130,9130,9130,0
|
|
20240513,185200,384961630,9130,9130,9130,9130,0
|
|
20240513,185100,384961630,9130,9130,9130,9130,0
|
|
20240513,185000,384961630,9130,9130,9130,9130,0
|
|
20240513,184900,384961630,9130,9130,9130,9130,0
|
|
20240513,184800,384961630,9130,9130,9130,9130,0
|
|
20240513,184700,384961630,9130,9130,9130,9130,0
|
|
20240513,184600,384961630,9130,9130,9130,9130,0
|
|
20240513,184500,384961630,9130,9130,9130,9130,0
|
|
20240513,184400,384961630,9130,9130,9130,9130,0
|
|
20240513,184300,384961630,9130,9130,9130,9130,0
|
|
20240513,184200,384961630,9130,9130,9130,9130,0
|
|
20240513,184100,384961630,9130,9130,9130,9130,0
|
|
20240513,184000,384961630,9130,9130,9130,9130,0
|
|
20240513,183900,384961630,9130,9130,9130,9130,0
|
|
20240513,183800,384961630,9130,9130,9130,9130,0
|
|
20240513,183700,384961630,9130,9130,9130,9130,1529
|
|
20240513,183600,384961630,9130,9130,9130,9130,0
|
|
20240513,183500,384961630,9130,9130,9130,9130,0
|
|
20240513,183400,384961630,9130,9130,9130,9130,0
|
|
20240513,183300,384961630,9130,9130,9130,9130,0
|
|
20240513,183200,384961630,9130,9130,9130,9130,0
|
|
20240513,183100,384961630,9130,9130,9130,9130,0
|
|
20240513,183000,384961630,9130,9130,9130,9130,0
|
|
20240513,182900,384961630,9130,9130,9130,9130,0
|
|
20240513,182800,384961630,9130,9130,9130,9130,0
|
|
20240513,182700,384961630,9130,9130,9130,9130,0
|
|
20240513,182600,384961630,9130,9130,9130,9130,0
|
|
20240513,182500,384961630,9130,9130,9130,9130,0
|
|
20240513,182400,384961630,9130,9130,9130,9130,0
|
|
20240513,182300,384961630,9130,9130,9130,9130,0
|
|
20240513,182200,384961630,9130,9130,9130,9130,0
|
|
20240513,182100,384961630,9130,9130,9130,9130,0
|
|
20240513,182000,384961630,9130,9130,9130,9130,0
|
|
20240513,181900,384961630,9130,9130,9130,9130,0
|
|
20240513,181800,384961630,9130,9130,9130,9130,0
|
|
20240513,181700,384961630,9130,9130,9130,9130,0
|
|
20240513,181600,384961630,9130,9130,9130,9130,0
|
|
20240513,181500,384961630,9130,9130,9130,9130,0
|
|
20240513,181400,384961630,9130,9130,9130,9130,0
|
|
20240513,181300,384961630,9130,9130,9130,9130,0
|
|
20240513,181200,384961630,9130,9130,9130,9130,0
|
|
20240513,181100,384961630,9130,9130,9130,9130,0
|
|
20240513,181000,384961630,9130,9130,9130,9130,0
|
|
20240513,180900,384961630,9130,9130,9130,9130,0
|
|
20240513,180800,384961630,9130,9130,9130,9130,0
|
|
20240513,180700,384961630,9130,9130,9130,9130,1529
|
|
20240513,180600,384961630,9130,9130,9130,9130,0
|
|
20240513,180500,384961630,9130,9130,9130,9130,0
|
|
20240513,180400,384961630,9130,9130,9130,9130,0
|
|
20240513,180300,384961630,9130,9130,9130,9130,0
|
|
20240513,180200,384961630,9130,9130,9130,9130,0
|
|
20240513,180100,384961630,9130,9130,9130,9130,0
|
|
20240513,180000,384961630,9130,9130,9130,9130,0
|
|
20240513,175900,384961630,9130,9130,9130,9130,0
|
|
20240513,175800,384961630,9130,9130,9130,9130,0
|
|
20240513,175700,384961630,9130,9130,9130,9130,0
|
|
20240513,175600,384961630,9130,9130,9130,9130,0
|
|
20240513,175500,384961630,9130,9130,9130,9130,0
|
|
20240513,175400,384961630,9130,9130,9130,9130,0
|
|
20240513,175300,384961630,9130,9130,9130,9130,0
|
|
20240513,175200,384961630,9130,9130,9130,9130,0
|
|
20240513,175100,384961630,9130,9130,9130,9130,0
|
|
20240513,175000,384961630,9130,9130,9130,9130,0
|
|
20240513,174900,384961630,9130,9130,9130,9130,0
|
|
20240513,174800,384961630,9130,9130,9130,9130,0
|
|
20240513,174700,384961630,9130,9130,9130,9130,0
|
|
20240513,174600,384961630,9130,9130,9130,9130,0
|
|
20240513,174500,384961630,9130,9130,9130,9130,0
|
|
20240513,174400,384961630,9130,9130,9130,9130,0
|
|
20240513,174300,384961630,9130,9130,9130,9130,0
|
|
20240513,174200,384961630,9130,9130,9130,9130,0
|
|
20240513,174100,384961630,9130,9130,9130,9130,0
|
|
20240513,174000,384961630,9130,9130,9130,9130,0
|
|
20240513,173900,384961630,9130,9130,9130,9130,0
|
|
20240513,173800,384961630,9130,9130,9130,9130,0
|
|
20240513,173700,384961630,9130,9130,9130,9130,1529
|
|
20240513,173600,384961630,9130,9130,9130,9130,0
|
|
20240513,173500,384961630,9130,9130,9130,9130,0
|
|
20240513,173400,384961630,9130,9130,9130,9130,0
|
|
20240513,173300,384961630,9130,9130,9130,9130,0
|
|
20240513,173200,384961630,9130,9130,9130,9130,0
|
|
20240513,173100,384961630,9130,9130,9130,9130,0
|
|
20240513,173000,384961630,9130,9130,9130,9130,0
|
|
20240513,172900,384961630,9130,9130,9130,9130,0
|
|
20240513,172800,384961630,9130,9130,9130,9130,0
|
|
20240513,172700,384961630,9130,9130,9130,9130,0
|
|
20240513,172600,384961630,9130,9130,9130,9130,0
|
|
20240513,172500,384961630,9130,9130,9130,9130,0
|
|
20240513,172400,384961630,9130,9130,9130,9130,0
|
|
20240513,172300,384961630,9130,9130,9130,9130,0
|
|
20240513,172200,384961630,9130,9130,9130,9130,0
|
|
20240513,172100,384961630,9130,9130,9130,9130,0
|
|
20240513,172000,384961630,9130,9130,9130,9130,0
|
|
20240513,171900,384961630,9130,9130,9130,9130,0
|
|
20240513,171800,384961630,9130,9130,9130,9130,0
|
|
20240513,171700,384961630,9130,9130,9130,9130,0
|
|
20240513,171600,384961630,9130,9130,9130,9130,0
|
|
20240513,171500,384961630,9130,9130,9130,9130,0
|
|
20240513,171400,384961630,9130,9130,9130,9130,0
|
|
20240513,171300,384961630,9130,9130,9130,9130,0
|
|
20240513,171200,384961630,9130,9130,9130,9130,0
|
|
20240513,171100,384961630,9130,9130,9130,9130,0
|
|
20240513,171000,384961630,9130,9130,9130,9130,0
|
|
20240513,170900,384961630,9130,9130,9130,9130,0
|
|
20240513,170800,384961630,9130,9130,9130,9130,0
|
|
20240513,170700,384961630,9130,9130,9130,9130,1529
|
|
20240513,170600,384961630,9130,9130,9130,9130,0
|
|
20240513,170500,384961630,9130,9130,9130,9130,0
|
|
20240513,170400,384961630,9130,9130,9130,9130,0
|
|
20240513,170300,384961630,9130,9130,9130,9130,0
|
|
20240513,170200,384961630,9130,9130,9130,9130,0
|
|
20240513,170100,384961630,9130,9130,9130,9130,0
|
|
20240513,170000,384961630,9130,9130,9130,9130,0
|
|
20240513,165900,384961630,9130,9130,9130,9130,0
|
|
20240513,165800,384961630,9130,9130,9130,9130,0
|
|
20240513,165700,384961630,9130,9130,9130,9130,0
|
|
20240513,165600,384961630,9130,9130,9130,9130,0
|
|
20240513,165500,384961630,9130,9130,9130,9130,0
|
|
20240513,165400,384961630,9130,9130,9130,9130,0
|
|
20240513,165300,384961630,9130,9130,9130,9130,0
|
|
20240513,165200,384961630,9130,9130,9130,9130,0
|
|
20240513,165100,384961630,9130,9130,9130,9130,0
|
|
20240513,165000,384961630,9130,9130,9130,9130,0
|
|
20240513,164900,384961630,9130,9130,9130,9130,0
|
|
20240513,164800,384961630,9130,9130,9130,9130,0
|
|
20240513,164700,384961630,9130,9130,9130,9130,0
|
|
20240513,164600,384961630,9130,9130,9130,9130,0
|
|
20240513,164500,384961630,9130,9130,9130,9130,0
|
|
20240513,164400,384961630,9130,9130,9130,9130,0
|
|
20240513,164300,384961630,9130,9130,9130,9130,0
|
|
20240513,164200,384961630,9130,9130,9130,9130,0
|
|
20240513,164100,384961630,9130,9130,9130,9130,0
|
|
20240513,164000,384961630,9130,9130,9130,9130,0
|
|
20240513,163900,384961630,9130,9130,9130,9130,0
|
|
20240513,163800,384961630,9130,9130,9130,9130,0
|
|
20240513,163700,384961630,9130,9130,9130,9130,1529
|
|
20240513,163600,384961630,9130,9130,9130,9130,0
|
|
20240513,163500,384961630,9130,9130,9130,9130,0
|
|
20240513,163400,384961630,9130,9130,9130,9130,0
|
|
20240513,163300,384961630,9130,9130,9130,9130,0
|
|
20240513,163200,384961630,9130,9130,9130,9130,0
|
|
20240513,163100,384961630,9130,9130,9130,9130,0
|
|
20240513,163000,384961630,9130,9130,9130,9130,0
|
|
20240513,162900,384961630,9130,9130,9130,9130,0
|
|
20240513,162800,384961630,9130,9130,9130,9130,0
|
|
20240513,162700,384961630,9130,9130,9130,9130,0
|
|
20240513,162600,384961630,9130,9130,9130,9130,0
|
|
20240513,162500,384961630,9130,9130,9130,9130,0
|
|
20240513,162400,384961630,9130,9130,9130,9130,0
|
|
20240513,162300,384961630,9130,9130,9130,9130,0
|
|
20240513,162200,384961630,9130,9130,9130,9130,0
|
|
20240513,162100,384961630,9130,9130,9130,9130,0
|
|
20240513,162000,384961630,9130,9130,9130,9130,0
|
|
20240513,161900,384961630,9130,9130,9130,9130,0
|
|
20240513,161800,384961630,9130,9130,9130,9130,0
|
|
20240513,161700,384961630,9130,9130,9130,9130,0
|
|
20240513,161600,384961630,9130,9130,9130,9130,0
|
|
20240513,161500,384961630,9130,9130,9130,9130,0
|
|
20240513,161400,384961630,9130,9130,9130,9130,0
|
|
20240513,161300,384961630,9130,9130,9130,9130,0
|
|
20240513,161200,384961630,9130,9130,9130,9130,0
|
|
20240513,161100,384961630,9130,9130,9130,9130,0
|
|
20240513,161000,384961630,9130,9130,9130,9130,0
|
|
20240513,160900,384961630,9130,9130,9130,9130,0
|
|
20240513,160800,384961630,9130,9130,9130,9130,0
|
|
20240513,160700,384961630,9130,9130,9130,9130,1529
|
|
20240513,160600,384961630,9130,9130,9130,9130,0
|
|
20240513,160500,384961630,9130,9130,9130,9130,0
|
|
20240513,160400,384961630,9130,9130,9130,9130,0
|
|
20240513,160300,384961630,9130,9130,9130,9130,0
|
|
20240513,160200,384961630,9130,9130,9130,9130,0
|
|
20240513,160100,384961630,9130,9130,9130,9130,0
|
|
20240513,160000,384961630,9130,9130,9130,9130,0
|
|
20240513,155900,384961630,9130,9130,9130,9130,0
|
|
20240513,155800,384961630,9130,9130,9130,9130,0
|
|
20240513,155700,384961630,9130,9130,9130,9130,0
|
|
20240513,155600,384961630,9130,9130,9130,9130,0
|
|
20240513,155500,384961630,9130,9130,9130,9130,0
|
|
20240513,155400,384961630,9130,9130,9130,9130,0
|
|
20240513,155300,384961630,9130,9130,9130,9130,0
|
|
20240513,155200,384961630,9130,9130,9130,9130,0
|
|
20240513,155100,384961630,9130,9130,9130,9130,0
|
|
20240513,155000,384961630,9130,9130,9130,9130,0
|
|
20240513,154900,384961630,9130,9130,9130,9130,0
|
|
20240513,154800,384961630,9130,9130,9130,9130,0
|
|
20240513,154700,384961630,9130,9130,9130,9130,0
|
|
20240513,154600,384961630,9130,9130,9130,9130,0
|
|
20240513,154500,384961630,9130,9130,9130,9130,0
|
|
20240513,154400,384961630,9130,9130,9130,9130,0
|
|
20240513,154300,384961630,9130,9130,9130,9130,0
|
|
20240513,154200,384961630,9130,9130,9130,9130,0
|
|
20240513,154100,384961630,9130,9130,9130,9130,0
|
|
20240513,154000,384961630,9130,9130,9130,9130,0
|
|
20240513,153900,384961630,9130,9130,9130,9130,0
|
|
20240513,153800,384961630,9130,9130,9130,9130,0
|
|
20240513,153700,384961630,9130,9130,9130,9130,1529
|
|
20240513,153600,384961630,9130,9130,9130,9130,0
|
|
20240513,153500,384961630,9130,9130,9130,9130,0
|
|
20240513,153400,384961630,9130,9130,9130,9130,0
|
|
20240513,153300,384961630,9130,9130,9130,9130,0
|
|
20240513,153200,384961630,9130,9130,9130,9130,0
|
|
20240513,153100,384961630,9130,9130,9130,9130,0
|
|
20240513,153000,384961630,9130,9130,9130,9130,1529
|
|
20240513,152900,371001860,9130,9130,9130,9130,0
|
|
20240513,152800,371001860,9130,9130,9130,9130,0
|
|
20240513,152700,371001860,9130,9130,9130,9130,0
|
|
20240513,152600,371001860,9130,9130,9130,9130,0
|
|
20240513,152500,371001860,9130,9130,9130,9130,0
|
|
20240513,152400,371001860,9130,9130,9130,9130,0
|
|
20240513,152300,371001860,9130,9130,9130,9130,0
|
|
20240513,152200,371001860,9130,9130,9130,9130,0
|
|
20240513,152100,371001860,9130,9130,9130,9130,0
|
|
20240513,152000,371001860,9130,9130,9130,9130,0
|
|
20240513,151900,371001860,9130,9130,9130,9130,60
|
|
20240513,151800,370454060,9130,9130,9130,9130,0
|
|
20240513,151700,370454060,9130,9130,9130,9130,0
|
|
20240513,151600,370454060,9130,9120,9130,9120,391
|
|
20240513,151500,366888110,9120,9130,9130,9120,1001
|
|
20240513,151400,357756980,9120,9120,9120,9120,701
|
|
20240513,151300,351363860,9120,9120,9120,9120,0
|
|
20240513,151200,351363860,9120,9120,9120,9120,0
|
|
20240513,151100,351363860,9120,9120,9120,9120,0
|
|
20240513,151000,351363860,9120,9120,9120,9120,150
|
|
20240513,150900,349995860,9130,9130,9130,9130,0
|
|
20240513,150800,349995860,9130,9130,9130,9130,1
|
|
20240513,150700,349986730,9120,9120,9120,9120,12
|
|
20240513,150600,349877290,9130,9130,9130,9130,21
|
|
20240513,150500,349685560,9130,9130,9130,9130,0
|
|
20240513,150400,349685560,9130,9130,9130,9130,0
|
|
20240513,150300,349685560,9130,9130,9130,9130,50
|
|
20240513,150200,349229060,9130,9130,9130,9130,12
|
|
20240513,150100,349119500,9130,9130,9130,9130,51
|
|
20240513,150000,348653870,9130,9130,9130,9130,10
|
|
20240513,145900,348562570,9130,9130,9130,9130,0
|
|
20240513,145800,348562570,9130,9130,9130,9130,150
|
|
20240513,145700,347193070,9130,9130,9130,9130,0
|
|
20240513,145600,347193070,9130,9130,9130,9130,0
|
|
20240513,145500,347193070,9130,9130,9130,9130,0
|
|
20240513,145400,347193070,9130,9130,9130,9130,0
|
|
20240513,145300,347193070,9130,9130,9130,9130,0
|
|
20240513,145200,347193070,9130,9130,9130,9130,5
|
|
20240513,145100,347147420,9130,9130,9130,9130,0
|
|
20240513,145000,347147420,9130,9130,9130,9130,10
|
|
20240513,144900,347056120,9130,9130,9130,9130,40
|
|
20240513,144800,346690920,9130,9130,9130,9130,1
|
|
20240513,144700,346681790,9120,9120,9120,9120,0
|
|
20240513,144600,346681790,9120,9120,9120,9120,0
|
|
20240513,144500,346681790,9120,9120,9120,9120,0
|
|
20240513,144400,346681790,9120,9120,9120,9120,0
|
|
20240513,144300,346681790,9120,9120,9120,9120,0
|
|
20240513,144200,346681790,9120,9120,9120,9120,0
|
|
20240513,144100,346681790,9120,9120,9120,9120,0
|
|
20240513,144000,346681790,9120,9120,9120,9120,0
|
|
20240513,143900,346681790,9120,9120,9120,9120,0
|
|
20240513,143800,346681790,9120,9120,9120,9120,0
|
|
20240513,143700,346681790,9120,9120,9120,9120,0
|
|
20240513,143600,346681790,9120,9120,9120,9110,50
|
|
20240513,143500,346225800,9120,9120,9120,9120,0
|
|
20240513,143400,346225800,9120,9120,9120,9120,0
|
|
20240513,143300,346225800,9120,9120,9120,9120,90
|
|
20240513,143200,345405000,9120,9120,9120,9120,11
|
|
20240513,143100,345304680,9120,9120,9120,9120,5
|
|
20240513,143000,345259080,9120,9120,9120,9120,0
|
|
20240513,142900,345259080,9120,9120,9120,9120,0
|
|
20240513,142800,345259080,9120,9120,9120,9120,12
|
|
20240513,142700,345149640,9120,9120,9120,9120,0
|
|
20240513,142600,345149640,9120,9120,9120,9120,0
|
|
20240513,142500,345149640,9120,9120,9120,9120,10
|
|
20240513,142400,345058440,9120,9120,9120,9120,0
|
|
20240513,142300,345058440,9120,9120,9120,9120,80
|
|
20240513,142200,344328840,9110,9110,9110,9110,0
|
|
20240513,142100,344328840,9110,9110,9110,9110,0
|
|
20240513,142000,344328840,9110,9110,9110,9110,2
|
|
20240513,141900,344310620,9110,9110,9110,9110,0
|
|
20240513,141800,344310620,9110,9110,9110,9110,200
|
|
20240513,141700,342488620,9120,9120,9120,9120,0
|
|
20240513,141600,342488620,9120,9120,9120,9120,0
|
|
20240513,141500,342488620,9120,9120,9120,9120,0
|
|
20240513,141400,342488620,9120,9120,9120,9120,0
|
|
20240513,141300,342488620,9120,9120,9120,9120,0
|
|
20240513,141200,342488620,9120,9120,9120,9120,0
|
|
20240513,141100,342488620,9120,9120,9120,9120,10
|
|
20240513,141000,342397420,9120,9120,9120,9120,13
|
|
20240513,140900,342278860,9120,9120,9120,9120,0
|
|
20240513,140800,342278860,9120,9120,9120,9120,0
|
|
20240513,140700,342278860,9120,9120,9120,9120,20
|
|
20240513,140600,342096460,9120,9120,9120,9120,549
|
|
20240513,140500,337089580,9130,9130,9130,9130,0
|
|
20240513,140400,337089580,9130,9130,9130,9130,0
|
|
20240513,140300,337089580,9130,9130,9130,9130,0
|
|
20240513,140200,337089580,9130,9130,9130,9130,0
|
|
20240513,140100,337089580,9130,9130,9130,9130,0
|
|
20240513,140000,337089580,9130,9130,9130,9130,3
|
|
20240513,135900,337062190,9130,9130,9130,9130,0
|
|
20240513,135800,337062190,9130,9130,9130,9130,0
|
|
20240513,135700,337062190,9130,9130,9130,9130,554
|
|
20240513,135600,332004170,9130,9130,9130,9130,0
|
|
20240513,135500,332004170,9130,9130,9130,9130,0
|
|
20240513,135400,332004170,9130,9130,9130,9130,0
|
|
20240513,135300,332004170,9130,9130,9130,9130,0
|
|
20240513,135200,332004170,9130,9140,9140,9130,251
|
|
20240513,135100,329712320,9140,9140,9140,9140,0
|
|
20240513,135000,329712320,9140,9140,9140,9140,0
|
|
20240513,134900,329712320,9140,9140,9140,9140,0
|
|
20240513,134800,329712320,9140,9140,9140,9140,500
|
|
20240513,134700,325142320,9150,9150,9150,9150,80
|
|
20240513,134600,324410320,9150,9150,9150,9150,0
|
|
20240513,134500,324410320,9150,9150,9150,9150,0
|
|
20240513,134400,324410320,9150,9150,9150,9150,0
|
|
20240513,134300,324410320,9150,9150,9150,9150,5
|
|
20240513,134200,324364570,9150,9150,9150,9150,7
|
|
20240513,134100,324300520,9150,9150,9150,9150,0
|
|
20240513,134000,324300520,9150,9150,9150,9150,60
|
|
20240513,133900,323751520,9140,9140,9140,9140,0
|
|
20240513,133800,323751520,9140,9140,9140,9140,0
|
|
20240513,133700,323751520,9140,9140,9140,9140,0
|
|
20240513,133600,323751520,9140,9150,9150,9140,59
|
|
20240513,133500,323212210,9130,9130,9130,9130,0
|
|
20240513,133400,323212210,9130,9130,9130,9130,0
|
|
20240513,133300,323212210,9130,9130,9130,9130,0
|
|
20240513,133200,323212210,9130,9130,9130,9130,0
|
|
20240513,133100,323212210,9130,9130,9130,9130,0
|
|
20240513,133000,323212210,9130,9130,9130,9130,0
|
|
20240513,132900,323212210,9130,9130,9130,9130,0
|
|
20240513,132800,323212210,9130,9130,9130,9130,0
|
|
20240513,132700,323212210,9130,9130,9130,9130,0
|
|
20240513,132600,323212210,9130,9130,9130,9130,0
|
|
20240513,132500,323212210,9130,9130,9130,9130,20
|
|
20240513,132400,323029610,9130,9130,9130,9130,0
|
|
20240513,132300,323029610,9130,9130,9130,9130,0
|
|
20240513,132200,323029610,9130,9130,9130,9130,0
|
|
20240513,132100,323029610,9130,9130,9130,9130,0
|
|
20240513,132000,323029610,9130,9130,9130,9130,0
|
|
20240513,131900,323029610,9130,9130,9130,9130,103
|
|
20240513,131800,322089220,9130,9130,9130,9130,0
|
|
20240513,131700,322089220,9130,9130,9130,9130,0
|
|
20240513,131600,322089220,9130,9130,9130,9130,0
|
|
20240513,131500,322089220,9130,9130,9130,9130,0
|
|
20240513,131400,322089220,9130,9130,9130,9130,0
|
|
20240513,131300,322089220,9130,9130,9130,9130,0
|
|
20240513,131200,322089220,9130,9130,9130,9130,0
|
|
20240513,131100,322089220,9130,9130,9130,9130,100
|
|
20240513,131000,321176220,9130,9130,9130,9130,0
|
|
20240513,130900,321176220,9130,9130,9130,9130,68
|
|
20240513,130800,320555380,9130,9130,9130,9130,0
|
|
20240513,130700,320555380,9130,9130,9130,9130,30
|
|
20240513,130600,320281480,9130,9130,9130,9130,2
|
|
20240513,130500,320263220,9130,9130,9130,9130,151
|
|
20240513,130400,318884590,9130,9130,9130,9130,0
|
|
20240513,130300,318884590,9130,9130,9130,9130,0
|
|
20240513,130200,318884590,9130,9130,9130,9130,0
|
|
20240513,130100,318884590,9130,9130,9130,9130,0
|
|
20240513,130000,318884590,9130,9130,9130,9130,0
|
|
20240513,125900,318884590,9130,9120,9130,9120,172
|
|
20240513,125800,317315090,9130,9130,9130,9130,18
|
|
20240513,125700,317150750,9130,9150,9150,9130,25
|
|
20240513,125600,316922460,9130,9130,9130,9130,100
|
|
20240513,125500,316009460,9130,9130,9130,9130,100
|
|
20240513,125400,315096460,9130,9130,9130,9130,100
|
|
20240513,125300,314183460,9130,9130,9130,9130,0
|
|
20240513,125200,314183460,9130,9130,9130,9130,0
|
|
20240513,125100,314183460,9130,9130,9130,9130,0
|
|
20240513,125000,314183460,9130,9130,9130,9130,0
|
|
20240513,124900,314183460,9130,9130,9130,9130,193
|
|
20240513,124800,312421370,9130,9130,9130,9130,0
|
|
20240513,124700,312421370,9130,9130,9130,9130,2
|
|
20240513,124600,312403110,9130,9130,9130,9130,0
|
|
20240513,124500,312403110,9130,9130,9130,9130,5
|
|
20240513,124400,312357460,9130,9130,9130,9130,0
|
|
20240513,124300,312357460,9130,9130,9130,9130,322
|
|
20240513,124200,309417600,9130,9130,9130,9130,10
|
|
20240513,124100,309326300,9120,9120,9120,9120,177
|
|
20240513,124000,307712060,9120,9120,9120,9120,23
|
|
20240513,123900,307502300,9120,9120,9120,9120,0
|
|
20240513,123800,307502300,9120,9120,9120,9120,10
|
|
20240513,123700,307411100,9140,9140,9140,9140,190
|
|
20240513,123600,305674500,9110,9110,9110,9110,0
|
|
20240513,123500,305674500,9110,9110,9110,9110,0
|
|
20240513,123400,305674500,9110,9110,9110,9110,0
|
|
20240513,123300,305674500,9110,9110,9110,9110,0
|
|
20240513,123200,305674500,9110,9110,9110,9110,0
|
|
20240513,123100,305674500,9110,9120,9120,9110,31
|
|
20240513,123000,305391880,9110,9110,9110,9110,0
|
|
20240513,122900,305391880,9110,9110,9110,9110,0
|
|
20240513,122800,305391880,9110,9110,9110,9110,0
|
|
20240513,122700,305391880,9110,9110,9110,9110,0
|
|
20240513,122600,305391880,9110,9110,9110,9110,0
|
|
20240513,122500,305391880,9110,9110,9110,9110,0
|
|
20240513,122400,305391880,9110,9110,9110,9110,0
|
|
20240513,122300,305391880,9110,9110,9110,9110,0
|
|
20240513,122200,305391880,9110,9110,9110,9110,0
|
|
20240513,122100,305391880,9110,9110,9110,9110,125
|
|
20240513,122000,304253130,9110,9110,9110,9110,500
|
|
20240513,121900,299698130,9110,9110,9110,9110,0
|
|
20240513,121800,299698130,9110,9110,9110,9110,0
|
|
20240513,121700,299698130,9110,9110,9110,9110,70
|
|
20240513,121600,299060430,9140,9140,9140,9140,0
|
|
20240513,121500,299060430,9140,9140,9140,9140,6
|
|
20240513,121400,299005590,9140,9140,9140,9140,0
|
|
20240513,121300,299005590,9140,9140,9140,9140,0
|
|
20240513,121200,299005590,9140,9140,9140,9140,0
|
|
20240513,121100,299005590,9140,9140,9140,9140,0
|
|
20240513,121000,299005590,9140,9140,9140,9140,5
|
|
20240513,120900,298959890,9140,9140,9140,9140,0
|
|
20240513,120800,298959890,9140,9120,9140,9120,54
|
|
20240513,120700,298466830,9140,9140,9140,9140,0
|
|
20240513,120600,298466830,9140,9140,9140,9140,0
|
|
20240513,120500,298466830,9140,9140,9140,9140,0
|
|
20240513,120400,298466830,9140,9140,9140,9140,0
|
|
20240513,120300,298466830,9140,9140,9140,9140,0
|
|
20240513,120200,298466830,9140,9140,9140,9140,0
|
|
20240513,120100,298466830,9140,9140,9140,9140,0
|
|
20240513,120000,298466830,9140,9140,9140,9140,0
|
|
20240513,115900,298466830,9140,9140,9140,9140,0
|
|
20240513,115800,298466830,9140,9140,9140,9140,1
|
|
20240513,115700,298457690,9100,9100,9100,9100,0
|
|
20240513,115600,298457690,9100,9100,9100,9100,0
|
|
20240513,115500,298457690,9100,9100,9100,9100,0
|
|
20240513,115400,298457690,9100,9100,9100,9100,0
|
|
20240513,115300,298457690,9100,9100,9100,9100,0
|
|
20240513,115200,298457690,9100,9100,9100,9100,0
|
|
20240513,115100,298457690,9100,9100,9100,9100,0
|
|
20240513,115000,298457690,9100,9130,9130,9100,2500
|
|
20240513,114900,275667270,9140,9140,9140,9140,0
|
|
20240513,114800,275667270,9140,9140,9140,9140,0
|
|
20240513,114700,275667270,9140,9140,9140,9140,0
|
|
20240513,114600,275667270,9140,9140,9140,9140,6
|
|
20240513,114500,275612430,9140,9140,9140,9140,1
|
|
20240513,114400,275603290,9140,9140,9140,9140,0
|
|
20240513,114300,275603290,9140,9140,9140,9140,79
|
|
20240513,114200,274881230,9140,9140,9140,9140,0
|
|
20240513,114100,274881230,9140,9140,9140,9140,10
|
|
20240513,114000,274789830,9140,9140,9140,9140,0
|
|
20240513,113900,274789830,9140,9140,9140,9140,0
|
|
20240513,113800,274789830,9140,9140,9140,9140,0
|
|
20240513,113700,274789830,9140,9140,9140,9140,20
|
|
20240513,113600,274607030,9100,9100,9100,9100,0
|
|
20240513,113500,274607030,9100,9100,9100,9100,0
|
|
20240513,113400,274607030,9100,9100,9100,9100,0
|
|
20240513,113300,274607030,9100,9100,9100,9100,0
|
|
20240513,113200,274607030,9100,9100,9100,9100,0
|
|
20240513,113100,274607030,9100,9100,9100,9100,0
|
|
20240513,113000,274607030,9100,9100,9100,9100,0
|
|
20240513,112900,274607030,9100,9100,9100,9100,800
|
|
20240513,112800,267327030,9100,9100,9100,9100,0
|
|
20240513,112700,267327030,9100,9100,9100,9100,70
|
|
20240513,112600,266690030,9100,9100,9100,9100,19
|
|
20240513,112500,266517130,9100,9100,9100,9100,118
|
|
20240513,112400,265443330,9100,9100,9100,9100,0
|
|
20240513,112300,265443330,9100,9100,9100,9100,37
|
|
20240513,112200,265106630,9090,9100,9100,9090,2000
|
|
20240513,112100,246926530,9090,9090,9090,9090,0
|
|
20240513,112000,246926530,9090,9100,9100,9090,1731
|
|
20240513,111900,231187320,9100,9100,9100,9100,221
|
|
20240513,111800,229176220,9100,9100,9100,9100,0
|
|
20240513,111700,229176220,9100,9100,9100,9100,73
|
|
20240513,111600,228511920,9100,9100,9100,9100,388
|
|
20240513,111500,224981120,9100,9140,9140,9100,443
|
|
20240513,111400,220935530,9100,9100,9100,9100,0
|
|
20240513,111300,220935530,9100,9100,9100,9100,0
|
|
20240513,111200,220935530,9100,9100,9100,9100,0
|
|
20240513,111100,220935530,9100,9100,9100,9100,0
|
|
20240513,111000,220935530,9100,9100,9100,9100,0
|
|
20240513,110900,220935530,9100,9130,9130,9100,4176
|
|
20240513,110800,182912160,9130,9130,9130,9130,0
|
|
20240513,110700,182912160,9130,9130,9130,9130,0
|
|
20240513,110600,182912160,9130,9140,9140,9130,101
|
|
20240513,110500,181989860,9130,9130,9130,9130,0
|
|
20240513,110400,181989860,9130,9130,9130,9130,0
|
|
20240513,110300,181989860,9130,9130,9130,9130,0
|
|
20240513,110200,181989860,9130,9130,9130,9130,0
|
|
20240513,110100,181989860,9130,9130,9130,9130,0
|
|
20240513,110000,181989860,9130,9130,9130,9130,0
|
|
20240513,105900,181989860,9130,9130,9130,9130,0
|
|
20240513,105800,181989860,9130,9160,9160,9130,586
|
|
20240513,105700,176636470,9150,9150,9150,9150,0
|
|
20240513,105600,176636470,9150,9150,9150,9150,0
|
|
20240513,105500,176636470,9150,9150,9150,9150,0
|
|
20240513,105400,176636470,9150,9150,9150,9150,0
|
|
20240513,105300,176636470,9150,9150,9150,9150,0
|
|
20240513,105200,176636470,9150,9150,9150,9150,0
|
|
20240513,105100,176636470,9150,9150,9150,9150,0
|
|
20240513,105000,176636470,9150,9150,9150,9150,0
|
|
20240513,104900,176636470,9150,9150,9150,9150,77
|
|
20240513,104800,175931920,9160,9160,9160,9160,2
|
|
20240513,104700,175913600,9160,9160,9160,9160,0
|
|
20240513,104600,175913600,9160,9160,9160,9160,86
|
|
20240513,104500,175125840,9160,9160,9160,9160,0
|
|
20240513,104400,175125840,9160,9160,9160,9160,2
|
|
20240513,104300,175107520,9220,9220,9220,9220,52
|
|
20240513,104200,174628080,9220,9220,9220,9220,1
|
|
20240513,104100,174618860,9220,9220,9220,9220,1
|
|
20240513,104000,174609640,9180,9180,9180,9180,44
|
|
20240513,103900,174205720,9170,9170,9170,9170,0
|
|
20240513,103800,174205720,9170,9170,9170,9170,0
|
|
20240513,103700,174205720,9170,9170,9170,9170,1
|
|
20240513,103600,174196550,9170,9170,9170,9170,0
|
|
20240513,103500,174196550,9170,9170,9170,9170,0
|
|
20240513,103400,174196550,9170,9170,9170,9170,187
|
|
20240513,103300,172481760,9170,9170,9170,9170,0
|
|
20240513,103200,172481760,9170,9170,9170,9170,200
|
|
20240513,103100,170647760,9170,9170,9170,9170,1
|
|
20240513,103000,170638590,9170,9170,9170,9170,1
|
|
20240513,102900,170629420,9170,9170,9170,9170,100
|
|
20240513,102800,169712420,9140,9140,9140,9140,97
|
|
20240513,102700,168825840,9170,9170,9170,9170,50
|
|
20240513,102600,168367340,9140,9140,9140,9140,100
|
|
20240513,102500,167453340,9140,9140,9140,9140,100
|
|
20240513,102400,166539340,9140,9140,9140,9140,0
|
|
20240513,102300,166539340,9140,9130,9140,9130,200
|
|
20240513,102200,164712340,9150,9150,9150,9150,5
|
|
20240513,102100,164666590,9170,9170,9170,9170,0
|
|
20240513,102000,164666590,9170,9170,9170,9170,3
|
|
20240513,101900,164639080,9140,9140,9140,9140,0
|
|
20240513,101800,164639080,9140,9140,9140,9140,100
|
|
20240513,101700,163725080,9120,9120,9120,9120,0
|
|
20240513,101600,163725080,9120,9120,9120,9120,0
|
|
20240513,101500,163725080,9120,9120,9120,9120,0
|
|
20240513,101400,163725080,9120,9120,9120,9120,0
|
|
20240513,101300,163725080,9120,9120,9120,9120,0
|
|
20240513,101200,163725080,9120,9160,9160,9120,80
|
|
20240513,101100,162993230,9160,9160,9180,9160,280
|
|
20240513,101000,160426140,9160,9160,9160,9160,0
|
|
20240513,100900,160426140,9160,9160,9160,9160,0
|
|
20240513,100800,160426140,9160,9160,9160,9160,1
|
|
20240513,100700,160416980,9160,9160,9160,9160,0
|
|
20240513,100600,160416980,9160,9160,9160,9160,1
|
|
20240513,100500,160407820,9120,9120,9120,9120,0
|
|
20240513,100400,160407820,9120,9120,9120,9120,0
|
|
20240513,100300,160407820,9120,9160,9160,9120,4
|
|
20240513,100200,160371260,9160,9160,9160,9160,2
|
|
20240513,100100,160352940,9150,9150,9150,9150,20
|
|
20240513,100000,160169940,9150,9150,9160,9150,99
|
|
20240513,095900,159263580,9110,9110,9110,9110,0
|
|
20240513,095800,159263580,9110,9110,9110,9110,0
|
|
20240513,095700,159263580,9110,9110,9110,9110,0
|
|
20240513,095600,159263580,9110,9110,9110,9110,0
|
|
20240513,095500,159263580,9110,9110,9110,9110,2
|
|
20240513,095400,159245360,9150,9150,9150,9150,12
|
|
20240513,095300,159135560,9150,9150,9150,9150,7
|
|
20240513,095200,159071510,9150,9150,9150,9150,1
|
|
20240513,095100,159062360,9080,9080,9080,9080,0
|
|
20240513,095000,159062360,9080,9140,9140,9080,200
|
|
20240513,094900,157242350,9150,9140,9150,9140,23
|
|
20240513,094800,157031950,9140,9140,9140,9140,20
|
|
20240513,094700,156849150,9140,9140,9140,9140,1
|
|
20240513,094600,156840010,9140,9140,9140,9140,13
|
|
20240513,094500,156721190,9170,9170,9170,9170,0
|
|
20240513,094400,156721190,9170,9100,9170,9050,1071
|
|
20240513,094300,146999260,9100,9180,9180,9100,2000
|
|
20240513,094200,128790940,9220,9220,9220,9220,0
|
|
20240513,094100,128790940,9220,9220,9220,9220,0
|
|
20240513,094000,128790940,9220,9220,9220,9110,1006
|
|
20240513,093900,119598560,9190,9190,9190,9190,0
|
|
20240513,093800,119598560,9190,9190,9190,9190,0
|
|
20240513,093700,119598560,9190,9190,9190,9190,17
|
|
20240513,093600,119442330,9220,9220,9220,9220,0
|
|
20240513,093500,119442330,9220,9220,9220,9220,100
|
|
20240513,093400,118520330,9220,9210,9220,9210,200
|
|
20240513,093300,116677330,9210,9160,9210,9160,409
|
|
20240513,093200,112915470,9100,9190,9230,9100,3070
|
|
20240513,093100,84899520,9190,9240,9240,9190,11
|
|
20240513,093000,84798380,9190,9310,9310,9190,2513
|
|
20240513,092900,61615750,9300,9300,9300,9300,0
|
|
20240513,092800,61615750,9300,9300,9300,9300,0
|
|
20240513,092700,61615750,9300,9300,9300,9300,0
|
|
20240513,092600,61615750,9300,9300,9300,9300,0
|
|
20240513,092500,61615750,9300,9310,9310,9300,807
|
|
20240513,092400,54107670,9300,9300,9300,9300,0
|
|
20240513,092300,54107670,9300,9310,9310,9300,302
|
|
20240513,092200,51299050,9300,9300,9300,9300,0
|
|
20240513,092100,51299050,9300,9300,9300,9300,188
|
|
20240513,092000,49550650,9300,9300,9300,9300,162
|
|
20240513,091900,48044050,9300,9300,9300,9300,553
|
|
20240513,091800,42901150,9330,9330,9330,9330,50
|
|
20240513,091700,42434650,9330,9330,9330,9330,10
|
|
20240513,091600,42341350,9330,9300,9340,9250,1174
|
|
20240513,091500,31447880,9300,9300,9300,9300,1
|
|
20240513,091400,31438580,9300,9300,9300,9300,229
|
|
20240513,091300,29308880,9300,9300,9300,9300,126
|
|
20240513,091200,28137080,9300,9300,9300,9270,1025
|
|
20240513,091100,18612890,9300,9310,9310,9300,532
|
|
20240513,091000,13664810,9310,9310,9310,9310,5
|
|
20240513,090900,13618260,9310,9310,9310,9310,0
|
|
20240513,090800,13618260,9310,9330,9330,9310,394
|
|
20240513,090700,9948000,9330,9330,9330,9330,0
|
|
20240513,090600,9948000,9330,9330,9330,9330,0
|
|
20240513,090500,9948000,9330,9330,9330,9330,70
|
|
20240513,090400,9294900,9300,9310,9330,9300,418
|
|
20240513,090300,5398120,9320,9330,9330,9320,413
|
|
20240513,090200,1544940,9350,9360,9360,9350,131
|
|
20240513,090100,319090,9370,9370,9370,9370,0
|
|
20240513,090000,319090,9370,9400,9400,9370,34
|