669 lines
31 KiB
CSV
669 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240514,200600,159023600,9230,9230,9230,9230,189
|
|
20240514,200500,159023600,9230,9230,9230,9230,0
|
|
20240514,200400,159023600,9230,9230,9230,9230,0
|
|
20240514,200300,159023600,9230,9230,9230,9230,0
|
|
20240514,200200,159023600,9230,9230,9230,9230,0
|
|
20240514,200100,159023600,9230,9230,9230,9230,0
|
|
20240514,200000,159023600,9230,9230,9230,9230,0
|
|
20240514,195900,159023600,9230,9230,9230,9230,0
|
|
20240514,195800,159023600,9230,9230,9230,9230,0
|
|
20240514,195700,159023600,9230,9230,9230,9230,0
|
|
20240514,195600,159023600,9230,9230,9230,9230,0
|
|
20240514,195500,159023600,9230,9230,9230,9230,0
|
|
20240514,195400,159023600,9230,9230,9230,9230,0
|
|
20240514,195300,159023600,9230,9230,9230,9230,0
|
|
20240514,195200,159023600,9230,9230,9230,9230,0
|
|
20240514,195100,159023600,9230,9230,9230,9230,0
|
|
20240514,195000,159023600,9230,9230,9230,9230,0
|
|
20240514,194900,159023600,9230,9230,9230,9230,0
|
|
20240514,194800,159023600,9230,9230,9230,9230,0
|
|
20240514,194700,159023600,9230,9230,9230,9230,0
|
|
20240514,194600,159023600,9230,9230,9230,9230,0
|
|
20240514,194500,159023600,9230,9230,9230,9230,0
|
|
20240514,194400,159023600,9230,9230,9230,9230,0
|
|
20240514,194300,159023600,9230,9230,9230,9230,0
|
|
20240514,194200,159023600,9230,9230,9230,9230,0
|
|
20240514,194100,159023600,9230,9230,9230,9230,0
|
|
20240514,194000,159023600,9230,9230,9230,9230,0
|
|
20240514,193900,159023600,9230,9230,9230,9230,0
|
|
20240514,193800,159023600,9230,9230,9230,9230,0
|
|
20240514,193700,159023600,9230,9230,9230,9230,0
|
|
20240514,193600,159023600,9230,9230,9230,9230,189
|
|
20240514,193500,159023600,9230,9230,9230,9230,0
|
|
20240514,193400,159023600,9230,9230,9230,9230,0
|
|
20240514,193300,159023600,9230,9230,9230,9230,0
|
|
20240514,193200,159023600,9230,9230,9230,9230,0
|
|
20240514,193100,159023600,9230,9230,9230,9230,0
|
|
20240514,193000,159023600,9230,9230,9230,9230,0
|
|
20240514,192900,159023600,9230,9230,9230,9230,0
|
|
20240514,192800,159023600,9230,9230,9230,9230,0
|
|
20240514,192700,159023600,9230,9230,9230,9230,0
|
|
20240514,192600,159023600,9230,9230,9230,9230,0
|
|
20240514,192500,159023600,9230,9230,9230,9230,0
|
|
20240514,192400,159023600,9230,9230,9230,9230,0
|
|
20240514,192300,159023600,9230,9230,9230,9230,0
|
|
20240514,192200,159023600,9230,9230,9230,9230,0
|
|
20240514,192100,159023600,9230,9230,9230,9230,0
|
|
20240514,192000,159023600,9230,9230,9230,9230,0
|
|
20240514,191900,159023600,9230,9230,9230,9230,0
|
|
20240514,191800,159023600,9230,9230,9230,9230,0
|
|
20240514,191700,159023600,9230,9230,9230,9230,0
|
|
20240514,191600,159023600,9230,9230,9230,9230,0
|
|
20240514,191500,159023600,9230,9230,9230,9230,0
|
|
20240514,191400,159023600,9230,9230,9230,9230,0
|
|
20240514,191300,159023600,9230,9230,9230,9230,0
|
|
20240514,191200,159023600,9230,9230,9230,9230,0
|
|
20240514,191100,159023600,9230,9230,9230,9230,0
|
|
20240514,191000,159023600,9230,9230,9230,9230,0
|
|
20240514,190900,159023600,9230,9230,9230,9230,0
|
|
20240514,190800,159023600,9230,9230,9230,9230,0
|
|
20240514,190700,159023600,9230,9230,9230,9230,0
|
|
20240514,190600,159023600,9230,9230,9230,9230,189
|
|
20240514,190500,159023600,9230,9230,9230,9230,0
|
|
20240514,190400,159023600,9230,9230,9230,9230,0
|
|
20240514,190300,159023600,9230,9230,9230,9230,0
|
|
20240514,190200,159023600,9230,9230,9230,9230,0
|
|
20240514,190100,159023600,9230,9230,9230,9230,0
|
|
20240514,190000,159023600,9230,9230,9230,9230,0
|
|
20240514,185900,159023600,9230,9230,9230,9230,0
|
|
20240514,185800,159023600,9230,9230,9230,9230,0
|
|
20240514,185700,159023600,9230,9230,9230,9230,0
|
|
20240514,185600,159023600,9230,9230,9230,9230,0
|
|
20240514,185500,159023600,9230,9230,9230,9230,0
|
|
20240514,185400,159023600,9230,9230,9230,9230,0
|
|
20240514,185300,159023600,9230,9230,9230,9230,0
|
|
20240514,185200,159023600,9230,9230,9230,9230,0
|
|
20240514,185100,159023600,9230,9230,9230,9230,0
|
|
20240514,185000,159023600,9230,9230,9230,9230,0
|
|
20240514,184900,159023600,9230,9230,9230,9230,0
|
|
20240514,184800,159023600,9230,9230,9230,9230,0
|
|
20240514,184700,159023600,9230,9230,9230,9230,0
|
|
20240514,184600,159023600,9230,9230,9230,9230,0
|
|
20240514,184500,159023600,9230,9230,9230,9230,0
|
|
20240514,184400,159023600,9230,9230,9230,9230,0
|
|
20240514,184300,159023600,9230,9230,9230,9230,0
|
|
20240514,184200,159023600,9230,9230,9230,9230,0
|
|
20240514,184100,159023600,9230,9230,9230,9230,0
|
|
20240514,184000,159023600,9230,9230,9230,9230,0
|
|
20240514,183900,159023600,9230,9230,9230,9230,0
|
|
20240514,183800,159023600,9230,9230,9230,9230,0
|
|
20240514,183700,159023600,9230,9230,9230,9230,0
|
|
20240514,183600,159023600,9230,9230,9230,9230,189
|
|
20240514,183500,159023600,9230,9230,9230,9230,0
|
|
20240514,183400,159023600,9230,9230,9230,9230,0
|
|
20240514,183300,159023600,9230,9230,9230,9230,0
|
|
20240514,183200,159023600,9230,9230,9230,9230,0
|
|
20240514,183100,159023600,9230,9230,9230,9230,0
|
|
20240514,183000,159023600,9230,9230,9230,9230,0
|
|
20240514,182900,159023600,9230,9230,9230,9230,0
|
|
20240514,182800,159023600,9230,9230,9230,9230,0
|
|
20240514,182700,159023600,9230,9230,9230,9230,0
|
|
20240514,182600,159023600,9230,9230,9230,9230,0
|
|
20240514,182500,159023600,9230,9230,9230,9230,0
|
|
20240514,182400,159023600,9230,9230,9230,9230,0
|
|
20240514,182300,159023600,9230,9230,9230,9230,0
|
|
20240514,182200,159023600,9230,9230,9230,9230,0
|
|
20240514,182100,159023600,9230,9230,9230,9230,0
|
|
20240514,182000,159023600,9230,9230,9230,9230,0
|
|
20240514,181900,159023600,9230,9230,9230,9230,0
|
|
20240514,181800,159023600,9230,9230,9230,9230,0
|
|
20240514,181700,159023600,9230,9230,9230,9230,0
|
|
20240514,181600,159023600,9230,9230,9230,9230,0
|
|
20240514,181500,159023600,9230,9230,9230,9230,0
|
|
20240514,181400,159023600,9230,9230,9230,9230,0
|
|
20240514,181300,159023600,9230,9230,9230,9230,0
|
|
20240514,181200,159023600,9230,9230,9230,9230,0
|
|
20240514,181100,159023600,9230,9230,9230,9230,0
|
|
20240514,181000,159023600,9230,9230,9230,9230,0
|
|
20240514,180900,159023600,9230,9230,9230,9230,0
|
|
20240514,180800,159023600,9230,9230,9230,9230,0
|
|
20240514,180700,159023600,9230,9230,9230,9230,0
|
|
20240514,180600,159023600,9230,9230,9230,9230,189
|
|
20240514,180500,159023600,9230,9230,9230,9230,0
|
|
20240514,180400,159023600,9230,9230,9230,9230,0
|
|
20240514,180300,159023600,9230,9230,9230,9230,0
|
|
20240514,180200,159023600,9230,9230,9230,9230,0
|
|
20240514,180100,159023600,9230,9230,9230,9230,0
|
|
20240514,180000,159023600,9230,9230,9230,9230,0
|
|
20240514,175900,159023600,9230,9230,9230,9230,0
|
|
20240514,175800,159023600,9230,9230,9230,9230,0
|
|
20240514,175700,159023600,9230,9230,9230,9230,0
|
|
20240514,175600,159023600,9230,9230,9230,9230,0
|
|
20240514,175500,159023600,9230,9230,9230,9230,0
|
|
20240514,175400,159023600,9230,9230,9230,9230,0
|
|
20240514,175300,159023600,9230,9230,9230,9230,0
|
|
20240514,175200,159023600,9230,9230,9230,9230,0
|
|
20240514,175100,159023600,9230,9230,9230,9230,0
|
|
20240514,175000,159023600,9230,9230,9230,9230,0
|
|
20240514,174900,159023600,9230,9230,9230,9230,0
|
|
20240514,174800,159023600,9230,9230,9230,9230,0
|
|
20240514,174700,159023600,9230,9230,9230,9230,0
|
|
20240514,174600,159023600,9230,9230,9230,9230,0
|
|
20240514,174500,159023600,9230,9230,9230,9230,0
|
|
20240514,174400,159023600,9230,9230,9230,9230,0
|
|
20240514,174300,159023600,9230,9230,9230,9230,0
|
|
20240514,174200,159023600,9230,9230,9230,9230,0
|
|
20240514,174100,159023600,9230,9230,9230,9230,0
|
|
20240514,174000,159023600,9230,9230,9230,9230,0
|
|
20240514,173900,159023600,9230,9230,9230,9230,0
|
|
20240514,173800,159023600,9230,9230,9230,9230,0
|
|
20240514,173700,159023600,9230,9230,9230,9230,0
|
|
20240514,173600,159023600,9230,9230,9230,9230,189
|
|
20240514,173500,159023600,9230,9230,9230,9230,0
|
|
20240514,173400,159023600,9230,9230,9230,9230,0
|
|
20240514,173300,159023600,9230,9230,9230,9230,0
|
|
20240514,173200,159023600,9230,9230,9230,9230,0
|
|
20240514,173100,159023600,9230,9230,9230,9230,0
|
|
20240514,173000,159023600,9230,9230,9230,9230,0
|
|
20240514,172900,159023600,9230,9230,9230,9230,0
|
|
20240514,172800,159023600,9230,9230,9230,9230,0
|
|
20240514,172700,159023600,9230,9230,9230,9230,0
|
|
20240514,172600,159023600,9230,9230,9230,9230,0
|
|
20240514,172500,159023600,9230,9230,9230,9230,0
|
|
20240514,172400,159023600,9230,9230,9230,9230,0
|
|
20240514,172300,159023600,9230,9230,9230,9230,0
|
|
20240514,172200,159023600,9230,9230,9230,9230,0
|
|
20240514,172100,159023600,9230,9230,9230,9230,0
|
|
20240514,172000,159023600,9230,9230,9230,9230,0
|
|
20240514,171900,159023600,9230,9230,9230,9230,0
|
|
20240514,171800,159023600,9230,9230,9230,9230,0
|
|
20240514,171700,159023600,9230,9230,9230,9230,0
|
|
20240514,171600,159023600,9230,9230,9230,9230,0
|
|
20240514,171500,159023600,9230,9230,9230,9230,0
|
|
20240514,171400,159023600,9230,9230,9230,9230,0
|
|
20240514,171300,159023600,9230,9230,9230,9230,0
|
|
20240514,171200,159023600,9230,9230,9230,9230,0
|
|
20240514,171100,159023600,9230,9230,9230,9230,0
|
|
20240514,171000,159023600,9230,9230,9230,9230,0
|
|
20240514,170900,159023600,9230,9230,9230,9230,0
|
|
20240514,170800,159023600,9230,9230,9230,9230,0
|
|
20240514,170700,159023600,9230,9230,9230,9230,0
|
|
20240514,170600,159023600,9230,9230,9230,9230,189
|
|
20240514,170500,159023600,9230,9230,9230,9230,0
|
|
20240514,170400,159023600,9230,9230,9230,9230,0
|
|
20240514,170300,159023600,9230,9230,9230,9230,0
|
|
20240514,170200,159023600,9230,9230,9230,9230,0
|
|
20240514,170100,159023600,9230,9230,9230,9230,0
|
|
20240514,170000,159023600,9230,9230,9230,9230,0
|
|
20240514,165900,159023600,9230,9230,9230,9230,0
|
|
20240514,165800,159023600,9230,9230,9230,9230,0
|
|
20240514,165700,159023600,9230,9230,9230,9230,0
|
|
20240514,165600,159023600,9230,9230,9230,9230,0
|
|
20240514,165500,159023600,9230,9230,9230,9230,0
|
|
20240514,165400,159023600,9230,9230,9230,9230,0
|
|
20240514,165300,159023600,9230,9230,9230,9230,0
|
|
20240514,165200,159023600,9230,9230,9230,9230,0
|
|
20240514,165100,159023600,9230,9230,9230,9230,0
|
|
20240514,165000,159023600,9230,9230,9230,9230,0
|
|
20240514,164900,159023600,9230,9230,9230,9230,0
|
|
20240514,164800,159023600,9230,9230,9230,9230,0
|
|
20240514,164700,159023600,9230,9230,9230,9230,0
|
|
20240514,164600,159023600,9230,9230,9230,9230,0
|
|
20240514,164500,159023600,9230,9230,9230,9230,0
|
|
20240514,164400,159023600,9230,9230,9230,9230,0
|
|
20240514,164300,159023600,9230,9230,9230,9230,0
|
|
20240514,164200,159023600,9230,9230,9230,9230,0
|
|
20240514,164100,159023600,9230,9230,9230,9230,0
|
|
20240514,164000,159023600,9230,9230,9230,9230,0
|
|
20240514,163900,159023600,9230,9230,9230,9230,0
|
|
20240514,163800,159023600,9230,9230,9230,9230,0
|
|
20240514,163700,159023600,9230,9230,9230,9230,0
|
|
20240514,163600,159023600,9230,9230,9230,9230,189
|
|
20240514,163500,159023600,9230,9230,9230,9230,0
|
|
20240514,163400,159023600,9230,9230,9230,9230,0
|
|
20240514,163300,159023600,9230,9230,9230,9230,0
|
|
20240514,163200,159023600,9230,9230,9230,9230,0
|
|
20240514,163100,159023600,9230,9230,9230,9230,0
|
|
20240514,163000,159023600,9230,9230,9230,9230,0
|
|
20240514,162900,159023600,9230,9230,9230,9230,0
|
|
20240514,162800,159023600,9230,9230,9230,9230,0
|
|
20240514,162700,159023600,9230,9230,9230,9230,0
|
|
20240514,162600,159023600,9230,9230,9230,9230,0
|
|
20240514,162500,159023600,9230,9230,9230,9230,0
|
|
20240514,162400,159023600,9230,9230,9230,9230,0
|
|
20240514,162300,159023600,9230,9230,9230,9230,0
|
|
20240514,162200,159023600,9230,9230,9230,9230,0
|
|
20240514,162100,159023600,9230,9230,9230,9230,0
|
|
20240514,162000,159023600,9230,9230,9230,9230,0
|
|
20240514,161900,159023600,9230,9230,9230,9230,0
|
|
20240514,161800,159023600,9230,9230,9230,9230,0
|
|
20240514,161700,159023600,9230,9230,9230,9230,0
|
|
20240514,161600,159023600,9230,9230,9230,9230,0
|
|
20240514,161500,159023600,9230,9230,9230,9230,0
|
|
20240514,161400,159023600,9230,9230,9230,9230,0
|
|
20240514,161300,159023600,9230,9230,9230,9230,0
|
|
20240514,161200,159023600,9230,9230,9230,9230,0
|
|
20240514,161100,159023600,9230,9230,9230,9230,0
|
|
20240514,161000,159023600,9230,9230,9230,9230,0
|
|
20240514,160900,159023600,9230,9230,9230,9230,0
|
|
20240514,160800,159023600,9230,9230,9230,9230,0
|
|
20240514,160700,159023600,9230,9230,9230,9230,0
|
|
20240514,160600,159023600,9230,9230,9230,9230,189
|
|
20240514,160500,159023600,9230,9230,9230,9230,0
|
|
20240514,160400,159023600,9230,9230,9230,9230,0
|
|
20240514,160300,159023600,9230,9230,9230,9230,0
|
|
20240514,160200,159023600,9230,9230,9230,9230,0
|
|
20240514,160100,159023600,9230,9230,9230,9230,0
|
|
20240514,160000,159023600,9230,9230,9230,9230,0
|
|
20240514,155900,159023600,9230,9230,9230,9230,0
|
|
20240514,155800,159023600,9230,9230,9230,9230,0
|
|
20240514,155700,159023600,9230,9230,9230,9230,0
|
|
20240514,155600,159023600,9230,9230,9230,9230,0
|
|
20240514,155500,159023600,9230,9230,9230,9230,0
|
|
20240514,155400,159023600,9230,9230,9230,9230,0
|
|
20240514,155300,159023600,9230,9230,9230,9230,0
|
|
20240514,155200,159023600,9230,9230,9230,9230,0
|
|
20240514,155100,159023600,9230,9230,9230,9230,0
|
|
20240514,155000,159023600,9230,9230,9230,9230,0
|
|
20240514,154900,159023600,9230,9230,9230,9230,0
|
|
20240514,154800,159023600,9230,9230,9230,9230,0
|
|
20240514,154700,159023600,9230,9230,9230,9230,0
|
|
20240514,154600,159023600,9230,9230,9230,9230,0
|
|
20240514,154500,159023600,9230,9230,9230,9230,0
|
|
20240514,154400,159023600,9230,9230,9230,9230,0
|
|
20240514,154300,159023600,9230,9230,9230,9230,0
|
|
20240514,154200,159023600,9230,9230,9230,9230,0
|
|
20240514,154100,159023600,9230,9230,9230,9230,0
|
|
20240514,154000,159023600,9230,9230,9230,9230,0
|
|
20240514,153900,159023600,9230,9230,9230,9230,0
|
|
20240514,153800,159023600,9230,9230,9230,9230,0
|
|
20240514,153700,159023600,9230,9230,9230,9230,0
|
|
20240514,153600,159023600,9230,9230,9230,9230,189
|
|
20240514,153500,159023600,9230,9230,9230,9230,0
|
|
20240514,153400,159023600,9230,9230,9230,9230,0
|
|
20240514,153300,159023600,9230,9230,9230,9230,0
|
|
20240514,153200,159023600,9230,9230,9230,9230,0
|
|
20240514,153100,159023600,9230,9230,9230,9230,0
|
|
20240514,153000,159023600,9230,9230,9230,9230,189
|
|
20240514,152900,157279130,9230,9230,9230,9230,0
|
|
20240514,152800,157279130,9230,9230,9230,9230,0
|
|
20240514,152700,157279130,9230,9230,9230,9230,0
|
|
20240514,152600,157279130,9230,9230,9230,9230,0
|
|
20240514,152500,157279130,9230,9230,9230,9230,0
|
|
20240514,152400,157279130,9230,9230,9230,9230,0
|
|
20240514,152300,157279130,9230,9230,9230,9230,0
|
|
20240514,152200,157279130,9230,9230,9230,9230,0
|
|
20240514,152100,157279130,9230,9230,9230,9230,0
|
|
20240514,152000,157279130,9230,9230,9230,9230,0
|
|
20240514,151900,157279130,9230,9230,9230,9230,0
|
|
20240514,151800,157279130,9230,9220,9230,9220,5
|
|
20240514,151700,157233020,9220,9220,9220,9220,0
|
|
20240514,151600,157233020,9220,9220,9220,9220,0
|
|
20240514,151500,157233020,9220,9220,9220,9220,34
|
|
20240514,151400,156919540,9230,9230,9230,9230,0
|
|
20240514,151300,156919540,9230,9230,9230,9230,0
|
|
20240514,151200,156919540,9230,9230,9230,9230,0
|
|
20240514,151100,156919540,9230,9230,9230,9230,0
|
|
20240514,151000,156919540,9230,9230,9230,9230,1
|
|
20240514,150900,156910310,9220,9220,9220,9220,0
|
|
20240514,150800,156910310,9220,9220,9220,9220,0
|
|
20240514,150700,156910310,9220,9220,9220,9220,0
|
|
20240514,150600,156910310,9220,9220,9220,9220,0
|
|
20240514,150500,156910310,9220,9220,9220,9220,0
|
|
20240514,150400,156910310,9220,9220,9220,9220,0
|
|
20240514,150300,156910310,9220,9220,9220,9220,0
|
|
20240514,150200,156910310,9220,9220,9220,9220,19
|
|
20240514,150100,156735130,9240,9240,9240,9240,0
|
|
20240514,150000,156735130,9240,9240,9240,9240,0
|
|
20240514,145900,156735130,9240,9240,9240,9240,0
|
|
20240514,145800,156735130,9240,9240,9240,9240,2
|
|
20240514,145700,156716650,9230,9230,9230,9230,26
|
|
20240514,145600,156476670,9230,9230,9230,9230,24
|
|
20240514,145500,156255150,9230,9230,9230,9230,18
|
|
20240514,145400,156089010,9230,9230,9230,9230,0
|
|
20240514,145300,156089010,9230,9230,9230,9230,5
|
|
20240514,145200,156042860,9210,9210,9210,9210,0
|
|
20240514,145100,156042860,9210,9210,9210,9210,0
|
|
20240514,145000,156042860,9210,9210,9210,9210,0
|
|
20240514,144900,156042860,9210,9210,9210,9210,0
|
|
20240514,144800,156042860,9210,9210,9210,9210,82
|
|
20240514,144700,155287640,9210,9210,9210,9210,0
|
|
20240514,144600,155287640,9210,9210,9210,9210,0
|
|
20240514,144500,155287640,9210,9210,9210,9210,1
|
|
20240514,144400,155278430,9200,9200,9200,9200,12
|
|
20240514,144300,155168030,9190,9190,9190,9190,0
|
|
20240514,144200,155168030,9190,9190,9190,9190,0
|
|
20240514,144100,155168030,9190,9190,9190,9190,0
|
|
20240514,144000,155168030,9190,9190,9190,9190,0
|
|
20240514,143900,155168030,9190,9190,9190,9190,0
|
|
20240514,143800,155168030,9190,9190,9190,9190,0
|
|
20240514,143700,155168030,9190,9190,9190,9190,0
|
|
20240514,143600,155168030,9190,9190,9190,9190,0
|
|
20240514,143500,155168030,9190,9190,9190,9190,0
|
|
20240514,143400,155168030,9190,9190,9190,9190,0
|
|
20240514,143300,155168030,9190,9190,9190,9190,0
|
|
20240514,143200,155168030,9190,9190,9190,9190,0
|
|
20240514,143100,155168030,9190,9190,9190,9190,0
|
|
20240514,143000,155168030,9190,9190,9190,9190,0
|
|
20240514,142900,155168030,9190,9190,9190,9190,0
|
|
20240514,142800,155168030,9190,9190,9190,9190,0
|
|
20240514,142700,155168030,9190,9190,9190,9190,0
|
|
20240514,142600,155168030,9190,9190,9190,9190,0
|
|
20240514,142500,155168030,9190,9190,9190,9190,0
|
|
20240514,142400,155168030,9190,9190,9190,9190,0
|
|
20240514,142300,155168030,9190,9190,9190,9190,40
|
|
20240514,142200,154800430,9190,9190,9190,9190,0
|
|
20240514,142100,154800430,9190,9200,9200,9190,111
|
|
20240514,142000,153779570,9210,9210,9210,9210,1
|
|
20240514,141900,153770360,9200,9200,9200,9200,0
|
|
20240514,141800,153770360,9200,9200,9200,9200,20
|
|
20240514,141700,153586360,9200,9200,9200,9200,5
|
|
20240514,141600,153540360,9200,9200,9200,9200,0
|
|
20240514,141500,153540360,9200,9200,9200,9200,0
|
|
20240514,141400,153540360,9200,9200,9200,9200,0
|
|
20240514,141300,153540360,9200,9200,9200,9200,0
|
|
20240514,141200,153540360,9200,9200,9200,9200,0
|
|
20240514,141100,153540360,9200,9200,9200,9200,0
|
|
20240514,141000,153540360,9200,9200,9200,9200,0
|
|
20240514,140900,153540360,9200,9200,9200,9200,0
|
|
20240514,140800,153540360,9200,9200,9200,9200,0
|
|
20240514,140700,153540360,9200,9200,9200,9200,0
|
|
20240514,140600,153540360,9200,9200,9200,9200,0
|
|
20240514,140500,153540360,9200,9200,9200,9200,5
|
|
20240514,140400,153494360,9200,9200,9200,9200,5
|
|
20240514,140300,153448360,9200,9200,9200,9200,100
|
|
20240514,140200,152528360,9180,9180,9180,9180,0
|
|
20240514,140100,152528360,9180,9180,9180,9180,0
|
|
20240514,140000,152528360,9180,9180,9180,9180,0
|
|
20240514,135900,152528360,9180,9180,9180,9180,0
|
|
20240514,135800,152528360,9180,9180,9180,9180,0
|
|
20240514,135700,152528360,9180,9180,9180,9180,0
|
|
20240514,135600,152528360,9180,9180,9180,9180,0
|
|
20240514,135500,152528360,9180,9180,9180,9180,0
|
|
20240514,135400,152528360,9180,9180,9180,9180,0
|
|
20240514,135300,152528360,9180,9180,9180,9180,0
|
|
20240514,135200,152528360,9180,9180,9180,9180,0
|
|
20240514,135100,152528360,9180,9180,9180,9180,0
|
|
20240514,135000,152528360,9180,9180,9180,9180,0
|
|
20240514,134900,152528360,9180,9180,9180,9180,0
|
|
20240514,134800,152528360,9180,9190,9190,9180,50
|
|
20240514,134700,152069350,9180,9180,9180,9180,0
|
|
20240514,134600,152069350,9180,9180,9180,9180,0
|
|
20240514,134500,152069350,9180,9180,9180,9180,0
|
|
20240514,134400,152069350,9180,9180,9180,9180,0
|
|
20240514,134300,152069350,9180,9180,9180,9180,0
|
|
20240514,134200,152069350,9180,9180,9180,9180,10
|
|
20240514,134100,151977550,9180,9180,9180,9180,0
|
|
20240514,134000,151977550,9180,9180,9180,9180,0
|
|
20240514,133900,151977550,9180,9190,9190,9180,236
|
|
20240514,133800,149809750,9200,9200,9200,9200,54
|
|
20240514,133700,149312950,9190,9190,9190,9190,0
|
|
20240514,133600,149312950,9190,9190,9190,9190,0
|
|
20240514,133500,149312950,9190,9190,9190,9190,0
|
|
20240514,133400,149312950,9190,9190,9190,9190,10
|
|
20240514,133300,149221050,9200,9200,9200,9200,0
|
|
20240514,133200,149221050,9200,9200,9200,9200,5
|
|
20240514,133100,149175050,9200,9200,9200,9200,0
|
|
20240514,133000,149175050,9200,9200,9200,9200,0
|
|
20240514,132900,149175050,9200,9200,9200,9200,0
|
|
20240514,132800,149175050,9200,9200,9200,9200,0
|
|
20240514,132700,149175050,9200,9200,9200,9200,0
|
|
20240514,132600,149175050,9200,9200,9200,9200,0
|
|
20240514,132500,149175050,9200,9200,9200,9200,0
|
|
20240514,132400,149175050,9200,9200,9200,9200,0
|
|
20240514,132300,149175050,9200,9200,9200,9200,0
|
|
20240514,132200,149175050,9200,9200,9200,9200,0
|
|
20240514,132100,149175050,9200,9200,9200,9200,0
|
|
20240514,132000,149175050,9200,9200,9200,9200,0
|
|
20240514,131900,149175050,9200,9200,9200,9200,0
|
|
20240514,131800,149175050,9200,9200,9200,9200,0
|
|
20240514,131700,149175050,9200,9200,9200,9200,0
|
|
20240514,131600,149175050,9200,9200,9200,9200,0
|
|
20240514,131500,149175050,9200,9200,9200,9200,55
|
|
20240514,131400,148669050,9200,9200,9200,9200,0
|
|
20240514,131300,148669050,9200,9200,9200,9200,0
|
|
20240514,131200,148669050,9200,9200,9200,9200,0
|
|
20240514,131100,148669050,9200,9200,9200,9200,0
|
|
20240514,131000,148669050,9200,9200,9200,9200,0
|
|
20240514,130900,148669050,9200,9200,9200,9200,0
|
|
20240514,130800,148669050,9200,9200,9200,9200,0
|
|
20240514,130700,148669050,9200,9200,9200,9200,0
|
|
20240514,130600,148669050,9200,9200,9200,9200,0
|
|
20240514,130500,148669050,9200,9200,9200,9200,0
|
|
20240514,130400,148669050,9200,9200,9200,9200,10
|
|
20240514,130300,148577050,9190,9190,9190,9190,0
|
|
20240514,130200,148577050,9190,9190,9190,9190,0
|
|
20240514,130100,148577050,9190,9190,9190,9190,0
|
|
20240514,130000,148577050,9190,9190,9190,9190,0
|
|
20240514,125900,148577050,9190,9190,9190,9190,17
|
|
20240514,125800,148420820,9190,9190,9190,9190,0
|
|
20240514,125700,148420820,9190,9190,9190,9190,0
|
|
20240514,125600,148420820,9190,9190,9190,9190,0
|
|
20240514,125500,148420820,9190,9190,9190,9190,0
|
|
20240514,125400,148420820,9190,9190,9190,9190,0
|
|
20240514,125300,148420820,9190,9190,9190,9190,0
|
|
20240514,125200,148420820,9190,9190,9190,9190,0
|
|
20240514,125100,148420820,9190,9190,9190,9190,0
|
|
20240514,125000,148420820,9190,9190,9190,9190,0
|
|
20240514,124900,148420820,9190,9190,9190,9190,0
|
|
20240514,124800,148420820,9190,9190,9190,9190,0
|
|
20240514,124700,148420820,9190,9190,9190,9190,27
|
|
20240514,124600,148172690,9200,9200,9200,9200,0
|
|
20240514,124500,148172690,9200,9200,9200,9200,22
|
|
20240514,124400,147970290,9190,9190,9190,9190,0
|
|
20240514,124300,147970290,9190,9190,9190,9190,0
|
|
20240514,124200,147970290,9190,9190,9190,9190,0
|
|
20240514,124100,147970290,9190,9190,9190,9190,0
|
|
20240514,124000,147970290,9190,9190,9190,9190,0
|
|
20240514,123900,147970290,9190,9190,9190,9190,0
|
|
20240514,123800,147970290,9190,9190,9190,9190,0
|
|
20240514,123700,147970290,9190,9190,9190,9190,0
|
|
20240514,123600,147970290,9190,9190,9190,9190,20
|
|
20240514,123500,147786490,9190,9190,9190,9190,0
|
|
20240514,123400,147786490,9190,9190,9190,9190,0
|
|
20240514,123300,147786490,9190,9190,9190,9190,0
|
|
20240514,123200,147786490,9190,9190,9190,9190,0
|
|
20240514,123100,147786490,9190,9190,9190,9190,0
|
|
20240514,123000,147786490,9190,9190,9190,9190,0
|
|
20240514,122900,147786490,9190,9190,9190,9190,0
|
|
20240514,122800,147786490,9190,9190,9190,9190,0
|
|
20240514,122700,147786490,9190,9190,9190,9190,0
|
|
20240514,122600,147786490,9190,9190,9190,9190,21
|
|
20240514,122500,147593500,9190,9190,9190,9190,0
|
|
20240514,122400,147593500,9190,9190,9190,9190,0
|
|
20240514,122300,147593500,9190,9190,9190,9190,0
|
|
20240514,122200,147593500,9190,9190,9190,9190,0
|
|
20240514,122100,147593500,9190,9190,9190,9190,0
|
|
20240514,122000,147593500,9190,9190,9190,9190,0
|
|
20240514,121900,147593500,9190,9190,9190,9190,0
|
|
20240514,121800,147593500,9190,9190,9190,9190,0
|
|
20240514,121700,147593500,9190,9190,9190,9190,0
|
|
20240514,121600,147593500,9190,9190,9190,9190,0
|
|
20240514,121500,147593500,9190,9190,9190,9190,0
|
|
20240514,121400,147593500,9190,9190,9190,9190,79
|
|
20240514,121300,146867490,9190,9190,9190,9190,0
|
|
20240514,121200,146867490,9190,9190,9190,9190,0
|
|
20240514,121100,146867490,9190,9190,9190,9190,0
|
|
20240514,121000,146867490,9190,9190,9190,9190,10
|
|
20240514,120900,146775590,9190,9190,9190,9190,0
|
|
20240514,120800,146775590,9190,9190,9190,9190,0
|
|
20240514,120700,146775590,9190,9190,9190,9190,0
|
|
20240514,120600,146775590,9190,9190,9190,9190,0
|
|
20240514,120500,146775590,9190,9190,9190,9190,0
|
|
20240514,120400,146775590,9190,9190,9190,9190,0
|
|
20240514,120300,146775590,9190,9190,9190,9190,0
|
|
20240514,120200,146775590,9190,9190,9190,9190,0
|
|
20240514,120100,146775590,9190,9190,9190,9190,0
|
|
20240514,120000,146775590,9190,9190,9190,9190,0
|
|
20240514,115900,146775590,9190,9190,9190,9190,0
|
|
20240514,115800,146775590,9190,9190,9190,9190,0
|
|
20240514,115700,146775590,9190,9190,9190,9190,10
|
|
20240514,115600,146683690,9200,9200,9200,9200,0
|
|
20240514,115500,146683690,9200,9200,9200,9200,0
|
|
20240514,115400,146683690,9200,9200,9200,9200,0
|
|
20240514,115300,146683690,9200,9200,9200,9200,0
|
|
20240514,115200,146683690,9200,9200,9200,9200,0
|
|
20240514,115100,146683690,9200,9200,9200,9200,0
|
|
20240514,115000,146683690,9200,9200,9200,9200,0
|
|
20240514,114900,146683690,9200,9200,9200,9200,0
|
|
20240514,114800,146683690,9200,9200,9200,9200,0
|
|
20240514,114700,146683690,9200,9200,9200,9200,0
|
|
20240514,114600,146683690,9200,9200,9200,9200,0
|
|
20240514,114500,146683690,9200,9200,9200,9200,0
|
|
20240514,114400,146683690,9200,9200,9200,9200,0
|
|
20240514,114300,146683690,9200,9200,9200,9200,0
|
|
20240514,114200,146683690,9200,9200,9200,9200,0
|
|
20240514,114100,146683690,9200,9200,9200,9200,1
|
|
20240514,114000,146674490,9180,9180,9180,9180,0
|
|
20240514,113900,146674490,9180,9180,9180,9180,0
|
|
20240514,113800,146674490,9180,9180,9180,9180,0
|
|
20240514,113700,146674490,9180,9180,9180,9180,0
|
|
20240514,113600,146674490,9180,9180,9180,9180,0
|
|
20240514,113500,146674490,9180,9180,9180,9180,104
|
|
20240514,113400,145719770,9210,9210,9210,9210,0
|
|
20240514,113300,145719770,9210,9210,9210,9210,10
|
|
20240514,113200,145627670,9210,9210,9210,9210,0
|
|
20240514,113100,145627670,9210,9210,9210,9210,1
|
|
20240514,113000,145618460,9220,9220,9220,9220,0
|
|
20240514,112900,145618460,9220,9220,9220,9220,0
|
|
20240514,112800,145618460,9220,9220,9220,9220,120
|
|
20240514,112700,144512060,9220,9220,9220,9220,2
|
|
20240514,112600,144493620,9220,9220,9220,9220,0
|
|
20240514,112500,144493620,9220,9220,9220,9220,0
|
|
20240514,112400,144493620,9220,9220,9220,9220,0
|
|
20240514,112300,144493620,9220,9220,9220,9220,0
|
|
20240514,112200,144493620,9220,9220,9220,9220,0
|
|
20240514,112100,144493620,9220,9220,9220,9220,0
|
|
20240514,112000,144493620,9220,9220,9220,9220,0
|
|
20240514,111900,144493620,9220,9220,9220,9220,0
|
|
20240514,111800,144493620,9220,9220,9220,9220,23
|
|
20240514,111700,144281560,9220,9220,9220,9220,0
|
|
20240514,111600,144281560,9220,9220,9220,9220,0
|
|
20240514,111500,144281560,9220,9220,9220,9220,5
|
|
20240514,111400,144235460,9170,9170,9170,9170,0
|
|
20240514,111300,144235460,9170,9170,9170,9170,0
|
|
20240514,111200,144235460,9170,9170,9170,9170,0
|
|
20240514,111100,144235460,9170,9170,9170,9170,0
|
|
20240514,111000,144235460,9170,9170,9170,9170,0
|
|
20240514,110900,144235460,9170,9170,9170,9170,0
|
|
20240514,110800,144235460,9170,9170,9170,9170,0
|
|
20240514,110700,144235460,9170,9170,9170,9170,0
|
|
20240514,110600,144235460,9170,9170,9170,9170,0
|
|
20240514,110500,144235460,9170,9170,9170,9170,0
|
|
20240514,110400,144235460,9170,9170,9170,9170,0
|
|
20240514,110300,144235460,9170,9170,9170,9170,0
|
|
20240514,110200,144235460,9170,9170,9170,9170,0
|
|
20240514,110100,144235460,9170,9170,9170,9170,0
|
|
20240514,110000,144235460,9170,9170,9170,9170,0
|
|
20240514,105900,144235460,9170,9170,9170,9170,0
|
|
20240514,105800,144235460,9170,9170,9170,9170,126
|
|
20240514,105700,143080040,9180,9180,9180,9180,609
|
|
20240514,105600,137489420,9230,9230,9230,9230,0
|
|
20240514,105500,137489420,9230,9230,9230,9230,0
|
|
20240514,105400,137489420,9230,9230,9230,9230,0
|
|
20240514,105300,137489420,9230,9230,9230,9230,0
|
|
20240514,105200,137489420,9230,9230,9230,9230,0
|
|
20240514,105100,137489420,9230,9230,9230,9230,0
|
|
20240514,105000,137489420,9230,9170,9230,9170,72
|
|
20240514,104900,136826330,9170,9170,9170,9170,0
|
|
20240514,104800,136826330,9170,9170,9170,9170,0
|
|
20240514,104700,136826330,9170,9170,9170,9170,35
|
|
20240514,104600,136505380,9180,9180,9180,9180,0
|
|
20240514,104500,136505380,9180,9180,9180,9180,0
|
|
20240514,104400,136505380,9180,9180,9180,9180,5
|
|
20240514,104300,136459480,9200,9200,9200,9200,0
|
|
20240514,104200,136459480,9200,9200,9200,9200,0
|
|
20240514,104100,136459480,9200,9200,9200,9200,0
|
|
20240514,104000,136459480,9200,9200,9200,9200,0
|
|
20240514,103900,136459480,9200,9200,9200,9200,0
|
|
20240514,103800,136459480,9200,9200,9200,9200,1
|
|
20240514,103700,136450280,9190,9190,9190,9190,1
|
|
20240514,103600,136441090,9190,9190,9190,9190,4
|
|
20240514,103500,136404330,9170,9170,9170,9170,4
|
|
20240514,103400,136367650,9170,9170,9170,9170,0
|
|
20240514,103300,136367650,9170,9170,9170,9170,0
|
|
20240514,103200,136367650,9170,9170,9170,9170,64
|
|
20240514,103100,135780770,9170,9170,9170,9170,10
|
|
20240514,103000,135689070,9160,9170,9170,9160,283
|
|
20240514,102900,133094790,9160,9170,9170,9160,100
|
|
20240514,102800,132178620,9170,9170,9170,9170,0
|
|
20240514,102700,132178620,9170,9170,9170,9170,7
|
|
20240514,102600,132114430,9230,9230,9230,9230,0
|
|
20240514,102500,132114430,9230,9230,9230,9230,0
|
|
20240514,102400,132114430,9230,9230,9230,9230,0
|
|
20240514,102300,132114430,9230,9230,9230,9230,0
|
|
20240514,102200,132114430,9230,9230,9230,9230,0
|
|
20240514,102100,132114430,9230,9230,9230,9230,4
|
|
20240514,102000,132077510,9240,9240,9240,9240,5
|
|
20240514,101900,132031310,9240,9250,9250,9170,32
|
|
20240514,101800,131736940,9250,9250,9260,9250,4
|
|
20240514,101700,131699930,9230,9230,9230,9230,0
|
|
20240514,101600,131699930,9230,9230,9230,9230,0
|
|
20240514,101500,131699930,9230,9170,9410,9170,3107
|
|
20240514,101400,102960840,9170,9170,9170,9170,3
|
|
20240514,101300,102933330,9130,9130,9130,9130,0
|
|
20240514,101200,102933330,9130,9130,9130,9130,0
|
|
20240514,101100,102933330,9130,9130,9130,9130,26
|
|
20240514,101000,102695950,9170,9170,9170,9170,0
|
|
20240514,100900,102695950,9170,9170,9170,9170,0
|
|
20240514,100800,102695950,9170,9170,9170,9170,0
|
|
20240514,100700,102695950,9170,9170,9170,9170,0
|
|
20240514,100600,102695950,9170,9170,9170,9170,0
|
|
20240514,100500,102695950,9170,9170,9170,9170,1
|
|
20240514,100400,102686780,9130,9130,9130,9130,0
|
|
20240514,100300,102686780,9130,9130,9130,9130,0
|
|
20240514,100200,102686780,9130,9130,9130,9130,0
|
|
20240514,100100,102686780,9130,9170,9170,9130,20
|
|
20240514,100000,102503970,9170,9170,9170,9170,0
|
|
20240514,095900,102503970,9170,9170,9170,9170,0
|
|
20240514,095800,102503970,9170,9170,9170,9170,5
|
|
20240514,095700,102458120,9170,9170,9170,9170,0
|
|
20240514,095600,102458120,9170,9170,9170,9170,3
|
|
20240514,095500,102430610,9170,9170,9170,9170,0
|
|
20240514,095400,102430610,9170,9170,9170,9170,0
|
|
20240514,095300,102430610,9170,9170,9170,9170,1
|
|
20240514,095200,102421440,9170,9170,9170,9170,7
|
|
20240514,095100,102357250,9160,9130,9160,9130,896
|
|
20240514,095000,94154930,9090,9090,9090,9090,0
|
|
20240514,094900,94154930,9090,9090,9090,9090,0
|
|
20240514,094800,94154930,9090,9090,9090,9090,222
|
|
20240514,094700,92136950,9080,9080,9080,9080,0
|
|
20240514,094600,92136950,9080,9080,9080,9080,0
|
|
20240514,094500,92136950,9080,9080,9080,9080,0
|
|
20240514,094400,92136950,9080,9110,9110,9080,75
|
|
20240514,094300,91455240,9120,9120,9120,9120,3
|
|
20240514,094200,91427880,9120,9120,9120,9120,290
|
|
20240514,094100,88783080,9120,9070,9120,9070,2681
|
|
20240514,094000,64459480,9070,9100,9100,9070,1300
|
|
20240514,093900,52655530,9100,9100,9100,9100,0
|
|
20240514,093800,52655530,9100,9110,9110,9100,341
|
|
20240514,093700,49552020,9120,9120,9120,9120,0
|
|
20240514,093600,49552020,9120,9120,9120,9120,5
|
|
20240514,093500,49506420,9170,9170,9170,9170,0
|
|
20240514,093400,49506420,9170,9170,9170,9170,0
|
|
20240514,093300,49506420,9170,9170,9170,9170,0
|
|
20240514,093200,49506420,9170,9170,9170,9170,0
|
|
20240514,093100,49506420,9170,9170,9170,9170,0
|
|
20240514,093000,49506420,9170,9170,9170,9090,4357
|
|
20240514,092900,9861250,9170,9170,9170,9170,0
|
|
20240514,092800,9861250,9170,9170,9170,9170,0
|
|
20240514,092700,9861250,9170,9170,9170,9170,100
|
|
20240514,092600,8944250,9190,9190,9190,9190,0
|
|
20240514,092500,8944250,9190,9190,9190,9190,0
|
|
20240514,092400,8944250,9190,9190,9190,9190,0
|
|
20240514,092300,8944250,9190,9190,9190,9190,178
|
|
20240514,092200,7308430,9190,9190,9190,9190,170
|
|
20240514,092100,5746130,9190,9190,9190,9190,0
|
|
20240514,092000,5746130,9190,9190,9190,9190,0
|
|
20240514,091900,5746130,9190,9190,9190,9190,40
|
|
20240514,091800,5378530,9180,9180,9180,9180,40
|
|
20240514,091700,5011330,9190,9190,9190,9190,0
|
|
20240514,091600,5011330,9190,9190,9190,9190,0
|
|
20240514,091500,5011330,9190,9190,9190,9190,10
|
|
20240514,091400,4919430,9190,9190,9190,9190,0
|
|
20240514,091300,4919430,9190,9190,9190,9190,0
|
|
20240514,091200,4919430,9190,9190,9190,9190,0
|
|
20240514,091100,4919430,9190,9190,9190,9190,5
|
|
20240514,091000,4873480,9190,9190,9190,9190,0
|
|
20240514,090900,4873480,9190,9190,9190,9190,8
|
|
20240514,090800,4799960,9130,9160,9160,9130,40
|
|
20240514,090700,4434380,9200,9200,9200,9200,0
|
|
20240514,090600,4434380,9200,9200,9210,9200,189
|
|
20240514,090500,2693950,9210,9200,9210,9200,19
|
|
20240514,090400,2518970,9250,9250,9250,9250,0
|
|
20240514,090300,2518970,9250,9250,9250,9250,0
|
|
20240514,090200,2518970,9250,9250,9250,9250,0
|
|
20240514,090100,2518970,9250,9250,9250,9250,0
|
|
20240514,090000,2518970,9250,9090,9250,9090,276
|