669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,200600,327913030,9160,9160,9160,9160,744
|
|
20240517,200500,327913030,9160,9160,9160,9160,0
|
|
20240517,200400,327913030,9160,9160,9160,9160,0
|
|
20240517,200300,327913030,9160,9160,9160,9160,0
|
|
20240517,200200,327913030,9160,9160,9160,9160,0
|
|
20240517,200100,327913030,9160,9160,9160,9160,0
|
|
20240517,200000,327913030,9160,9160,9160,9160,0
|
|
20240517,195900,327913030,9160,9160,9160,9160,0
|
|
20240517,195800,327913030,9160,9160,9160,9160,0
|
|
20240517,195700,327913030,9160,9160,9160,9160,0
|
|
20240517,195600,327913030,9160,9160,9160,9160,0
|
|
20240517,195500,327913030,9160,9160,9160,9160,0
|
|
20240517,195400,327913030,9160,9160,9160,9160,0
|
|
20240517,195300,327913030,9160,9160,9160,9160,0
|
|
20240517,195200,327913030,9160,9160,9160,9160,0
|
|
20240517,195100,327913030,9160,9160,9160,9160,0
|
|
20240517,195000,327913030,9160,9160,9160,9160,0
|
|
20240517,194900,327913030,9160,9160,9160,9160,0
|
|
20240517,194800,327913030,9160,9160,9160,9160,0
|
|
20240517,194700,327913030,9160,9160,9160,9160,0
|
|
20240517,194600,327913030,9160,9160,9160,9160,0
|
|
20240517,194500,327913030,9160,9160,9160,9160,0
|
|
20240517,194400,327913030,9160,9160,9160,9160,0
|
|
20240517,194300,327913030,9160,9160,9160,9160,0
|
|
20240517,194200,327913030,9160,9160,9160,9160,0
|
|
20240517,194100,327913030,9160,9160,9160,9160,0
|
|
20240517,194000,327913030,9160,9160,9160,9160,0
|
|
20240517,193900,327913030,9160,9160,9160,9160,0
|
|
20240517,193800,327913030,9160,9160,9160,9160,0
|
|
20240517,193700,327913030,9160,9160,9160,9160,0
|
|
20240517,193600,327913030,9160,9160,9160,9160,744
|
|
20240517,193500,327913030,9160,9160,9160,9160,0
|
|
20240517,193400,327913030,9160,9160,9160,9160,0
|
|
20240517,193300,327913030,9160,9160,9160,9160,0
|
|
20240517,193200,327913030,9160,9160,9160,9160,0
|
|
20240517,193100,327913030,9160,9160,9160,9160,0
|
|
20240517,193000,327913030,9160,9160,9160,9160,0
|
|
20240517,192900,327913030,9160,9160,9160,9160,0
|
|
20240517,192800,327913030,9160,9160,9160,9160,0
|
|
20240517,192700,327913030,9160,9160,9160,9160,0
|
|
20240517,192600,327913030,9160,9160,9160,9160,0
|
|
20240517,192500,327913030,9160,9160,9160,9160,0
|
|
20240517,192400,327913030,9160,9160,9160,9160,0
|
|
20240517,192300,327913030,9160,9160,9160,9160,0
|
|
20240517,192200,327913030,9160,9160,9160,9160,0
|
|
20240517,192100,327913030,9160,9160,9160,9160,0
|
|
20240517,192000,327913030,9160,9160,9160,9160,0
|
|
20240517,191900,327913030,9160,9160,9160,9160,0
|
|
20240517,191800,327913030,9160,9160,9160,9160,0
|
|
20240517,191700,327913030,9160,9160,9160,9160,0
|
|
20240517,191600,327913030,9160,9160,9160,9160,0
|
|
20240517,191500,327913030,9160,9160,9160,9160,0
|
|
20240517,191400,327913030,9160,9160,9160,9160,0
|
|
20240517,191300,327913030,9160,9160,9160,9160,0
|
|
20240517,191200,327913030,9160,9160,9160,9160,0
|
|
20240517,191100,327913030,9160,9160,9160,9160,0
|
|
20240517,191000,327913030,9160,9160,9160,9160,0
|
|
20240517,190900,327913030,9160,9160,9160,9160,0
|
|
20240517,190800,327913030,9160,9160,9160,9160,0
|
|
20240517,190700,327913030,9160,9160,9160,9160,0
|
|
20240517,190600,327913030,9160,9160,9160,9160,744
|
|
20240517,190500,327913030,9160,9160,9160,9160,0
|
|
20240517,190400,327913030,9160,9160,9160,9160,0
|
|
20240517,190300,327913030,9160,9160,9160,9160,0
|
|
20240517,190200,327913030,9160,9160,9160,9160,0
|
|
20240517,190100,327913030,9160,9160,9160,9160,0
|
|
20240517,190000,327913030,9160,9160,9160,9160,0
|
|
20240517,185900,327913030,9160,9160,9160,9160,0
|
|
20240517,185800,327913030,9160,9160,9160,9160,0
|
|
20240517,185700,327913030,9160,9160,9160,9160,0
|
|
20240517,185600,327913030,9160,9160,9160,9160,0
|
|
20240517,185500,327913030,9160,9160,9160,9160,0
|
|
20240517,185400,327913030,9160,9160,9160,9160,0
|
|
20240517,185300,327913030,9160,9160,9160,9160,0
|
|
20240517,185200,327913030,9160,9160,9160,9160,0
|
|
20240517,185100,327913030,9160,9160,9160,9160,0
|
|
20240517,185000,327913030,9160,9160,9160,9160,0
|
|
20240517,184900,327913030,9160,9160,9160,9160,0
|
|
20240517,184800,327913030,9160,9160,9160,9160,0
|
|
20240517,184700,327913030,9160,9160,9160,9160,0
|
|
20240517,184600,327913030,9160,9160,9160,9160,0
|
|
20240517,184500,327913030,9160,9160,9160,9160,0
|
|
20240517,184400,327913030,9160,9160,9160,9160,0
|
|
20240517,184300,327913030,9160,9160,9160,9160,0
|
|
20240517,184200,327913030,9160,9160,9160,9160,0
|
|
20240517,184100,327913030,9160,9160,9160,9160,0
|
|
20240517,184000,327913030,9160,9160,9160,9160,0
|
|
20240517,183900,327913030,9160,9160,9160,9160,0
|
|
20240517,183800,327913030,9160,9160,9160,9160,0
|
|
20240517,183700,327913030,9160,9160,9160,9160,0
|
|
20240517,183600,327913030,9160,9160,9160,9160,744
|
|
20240517,183500,327913030,9160,9160,9160,9160,0
|
|
20240517,183400,327913030,9160,9160,9160,9160,0
|
|
20240517,183300,327913030,9160,9160,9160,9160,0
|
|
20240517,183200,327913030,9160,9160,9160,9160,0
|
|
20240517,183100,327913030,9160,9160,9160,9160,0
|
|
20240517,183000,327913030,9160,9160,9160,9160,0
|
|
20240517,182900,327913030,9160,9160,9160,9160,0
|
|
20240517,182800,327913030,9160,9160,9160,9160,0
|
|
20240517,182700,327913030,9160,9160,9160,9160,0
|
|
20240517,182600,327913030,9160,9160,9160,9160,0
|
|
20240517,182500,327913030,9160,9160,9160,9160,0
|
|
20240517,182400,327913030,9160,9160,9160,9160,0
|
|
20240517,182300,327913030,9160,9160,9160,9160,0
|
|
20240517,182200,327913030,9160,9160,9160,9160,0
|
|
20240517,182100,327913030,9160,9160,9160,9160,0
|
|
20240517,182000,327913030,9160,9160,9160,9160,0
|
|
20240517,181900,327913030,9160,9160,9160,9160,0
|
|
20240517,181800,327913030,9160,9160,9160,9160,0
|
|
20240517,181700,327913030,9160,9160,9160,9160,0
|
|
20240517,181600,327913030,9160,9160,9160,9160,0
|
|
20240517,181500,327913030,9160,9160,9160,9160,0
|
|
20240517,181400,327913030,9160,9160,9160,9160,0
|
|
20240517,181300,327913030,9160,9160,9160,9160,0
|
|
20240517,181200,327913030,9160,9160,9160,9160,0
|
|
20240517,181100,327913030,9160,9160,9160,9160,0
|
|
20240517,181000,327913030,9160,9160,9160,9160,0
|
|
20240517,180900,327913030,9160,9160,9160,9160,0
|
|
20240517,180800,327913030,9160,9160,9160,9160,0
|
|
20240517,180700,327913030,9160,9160,9160,9160,0
|
|
20240517,180600,327913030,9160,9160,9160,9160,744
|
|
20240517,180500,327913030,9160,9160,9160,9160,0
|
|
20240517,180400,327913030,9160,9160,9160,9160,0
|
|
20240517,180300,327913030,9160,9160,9160,9160,0
|
|
20240517,180200,327913030,9160,9160,9160,9160,0
|
|
20240517,180100,327913030,9160,9160,9160,9160,0
|
|
20240517,180000,327913030,9160,9160,9160,9160,0
|
|
20240517,175900,327913030,9160,9160,9160,9160,0
|
|
20240517,175800,327913030,9160,9160,9160,9160,0
|
|
20240517,175700,327913030,9160,9160,9160,9160,0
|
|
20240517,175600,327913030,9160,9160,9160,9160,0
|
|
20240517,175500,327913030,9160,9160,9160,9160,0
|
|
20240517,175400,327913030,9160,9160,9160,9160,0
|
|
20240517,175300,327913030,9160,9160,9160,9160,0
|
|
20240517,175200,327913030,9160,9160,9160,9160,0
|
|
20240517,175100,327913030,9160,9160,9160,9160,0
|
|
20240517,175000,327913030,9160,9160,9160,9160,0
|
|
20240517,174900,327913030,9160,9160,9160,9160,0
|
|
20240517,174800,327913030,9160,9160,9160,9160,0
|
|
20240517,174700,327913030,9160,9160,9160,9160,0
|
|
20240517,174600,327913030,9160,9160,9160,9160,0
|
|
20240517,174500,327913030,9160,9160,9160,9160,0
|
|
20240517,174400,327913030,9160,9160,9160,9160,0
|
|
20240517,174300,327913030,9160,9160,9160,9160,0
|
|
20240517,174200,327913030,9160,9160,9160,9160,0
|
|
20240517,174100,327913030,9160,9160,9160,9160,0
|
|
20240517,174000,327913030,9160,9160,9160,9160,0
|
|
20240517,173900,327913030,9160,9160,9160,9160,0
|
|
20240517,173800,327913030,9160,9160,9160,9160,0
|
|
20240517,173700,327913030,9160,9160,9160,9160,0
|
|
20240517,173600,327913030,9160,9160,9160,9160,744
|
|
20240517,173500,327913030,9160,9160,9160,9160,0
|
|
20240517,173400,327913030,9160,9160,9160,9160,0
|
|
20240517,173300,327913030,9160,9160,9160,9160,0
|
|
20240517,173200,327913030,9160,9160,9160,9160,0
|
|
20240517,173100,327913030,9160,9160,9160,9160,0
|
|
20240517,173000,327913030,9160,9160,9160,9160,0
|
|
20240517,172900,327913030,9160,9160,9160,9160,0
|
|
20240517,172800,327913030,9160,9160,9160,9160,0
|
|
20240517,172700,327913030,9160,9160,9160,9160,0
|
|
20240517,172600,327913030,9160,9160,9160,9160,0
|
|
20240517,172500,327913030,9160,9160,9160,9160,0
|
|
20240517,172400,327913030,9160,9160,9160,9160,0
|
|
20240517,172300,327913030,9160,9160,9160,9160,0
|
|
20240517,172200,327913030,9160,9160,9160,9160,0
|
|
20240517,172100,327913030,9160,9160,9160,9160,0
|
|
20240517,172000,327913030,9160,9160,9160,9160,0
|
|
20240517,171900,327913030,9160,9160,9160,9160,0
|
|
20240517,171800,327913030,9160,9160,9160,9160,0
|
|
20240517,171700,327913030,9160,9160,9160,9160,0
|
|
20240517,171600,327913030,9160,9160,9160,9160,0
|
|
20240517,171500,327913030,9160,9160,9160,9160,0
|
|
20240517,171400,327913030,9160,9160,9160,9160,0
|
|
20240517,171300,327913030,9160,9160,9160,9160,0
|
|
20240517,171200,327913030,9160,9160,9160,9160,0
|
|
20240517,171100,327913030,9160,9160,9160,9160,0
|
|
20240517,171000,327913030,9160,9160,9160,9160,0
|
|
20240517,170900,327913030,9160,9160,9160,9160,0
|
|
20240517,170800,327913030,9160,9160,9160,9160,0
|
|
20240517,170700,327913030,9160,9160,9160,9160,0
|
|
20240517,170600,327913030,9160,9160,9160,9160,744
|
|
20240517,170500,327913030,9160,9160,9160,9160,0
|
|
20240517,170400,327913030,9160,9160,9160,9160,0
|
|
20240517,170300,327913030,9160,9160,9160,9160,0
|
|
20240517,170200,327913030,9160,9160,9160,9160,0
|
|
20240517,170100,327913030,9160,9160,9160,9160,0
|
|
20240517,170000,327913030,9160,9160,9160,9160,0
|
|
20240517,165900,327913030,9160,9160,9160,9160,0
|
|
20240517,165800,327913030,9160,9160,9160,9160,0
|
|
20240517,165700,327913030,9160,9160,9160,9160,0
|
|
20240517,165600,327913030,9160,9160,9160,9160,0
|
|
20240517,165500,327913030,9160,9160,9160,9160,0
|
|
20240517,165400,327913030,9160,9160,9160,9160,0
|
|
20240517,165300,327913030,9160,9160,9160,9160,0
|
|
20240517,165200,327913030,9160,9160,9160,9160,0
|
|
20240517,165100,327913030,9160,9160,9160,9160,0
|
|
20240517,165000,327913030,9160,9160,9160,9160,0
|
|
20240517,164900,327913030,9160,9160,9160,9160,0
|
|
20240517,164800,327913030,9160,9160,9160,9160,0
|
|
20240517,164700,327913030,9160,9160,9160,9160,0
|
|
20240517,164600,327913030,9160,9160,9160,9160,0
|
|
20240517,164500,327913030,9160,9160,9160,9160,0
|
|
20240517,164400,327913030,9160,9160,9160,9160,0
|
|
20240517,164300,327913030,9160,9160,9160,9160,0
|
|
20240517,164200,327913030,9160,9160,9160,9160,0
|
|
20240517,164100,327913030,9160,9160,9160,9160,0
|
|
20240517,164000,327913030,9160,9160,9160,9160,0
|
|
20240517,163900,327913030,9160,9160,9160,9160,0
|
|
20240517,163800,327913030,9160,9160,9160,9160,0
|
|
20240517,163700,327913030,9160,9160,9160,9160,0
|
|
20240517,163600,327913030,9160,9160,9160,9160,744
|
|
20240517,163500,327913030,9160,9160,9160,9160,0
|
|
20240517,163400,327913030,9160,9160,9160,9160,0
|
|
20240517,163300,327913030,9160,9160,9160,9160,0
|
|
20240517,163200,327913030,9160,9160,9160,9160,0
|
|
20240517,163100,327913030,9160,9160,9160,9160,0
|
|
20240517,163000,327913030,9160,9160,9160,9160,0
|
|
20240517,162900,327913030,9160,9160,9160,9160,0
|
|
20240517,162800,327913030,9160,9160,9160,9160,0
|
|
20240517,162700,327913030,9160,9160,9160,9160,0
|
|
20240517,162600,327913030,9160,9160,9160,9160,0
|
|
20240517,162500,327913030,9160,9160,9160,9160,0
|
|
20240517,162400,327913030,9160,9160,9160,9160,0
|
|
20240517,162300,327913030,9160,9160,9160,9160,0
|
|
20240517,162200,327913030,9160,9160,9160,9160,0
|
|
20240517,162100,327913030,9160,9160,9160,9160,0
|
|
20240517,162000,327913030,9160,9160,9160,9160,0
|
|
20240517,161900,327913030,9160,9160,9160,9160,0
|
|
20240517,161800,327913030,9160,9160,9160,9160,0
|
|
20240517,161700,327913030,9160,9160,9160,9160,0
|
|
20240517,161600,327913030,9160,9160,9160,9160,0
|
|
20240517,161500,327913030,9160,9160,9160,9160,0
|
|
20240517,161400,327913030,9160,9160,9160,9160,0
|
|
20240517,161300,327913030,9160,9160,9160,9160,0
|
|
20240517,161200,327913030,9160,9160,9160,9160,0
|
|
20240517,161100,327913030,9160,9160,9160,9160,0
|
|
20240517,161000,327913030,9160,9160,9160,9160,0
|
|
20240517,160900,327913030,9160,9160,9160,9160,0
|
|
20240517,160800,327913030,9160,9160,9160,9160,0
|
|
20240517,160700,327913030,9160,9160,9160,9160,0
|
|
20240517,160600,327913030,9160,9160,9160,9160,744
|
|
20240517,160500,327913030,9160,9160,9160,9160,0
|
|
20240517,160400,327913030,9160,9160,9160,9160,0
|
|
20240517,160300,327913030,9160,9160,9160,9160,0
|
|
20240517,160200,327913030,9160,9160,9160,9160,0
|
|
20240517,160100,327913030,9160,9160,9160,9160,0
|
|
20240517,160000,327913030,9160,9160,9160,9160,0
|
|
20240517,155900,327913030,9160,9160,9160,9160,0
|
|
20240517,155800,327913030,9160,9160,9160,9160,0
|
|
20240517,155700,327913030,9160,9160,9160,9160,0
|
|
20240517,155600,327913030,9160,9160,9160,9160,0
|
|
20240517,155500,327913030,9160,9160,9160,9160,0
|
|
20240517,155400,327913030,9160,9160,9160,9160,0
|
|
20240517,155300,327913030,9160,9160,9160,9160,0
|
|
20240517,155200,327913030,9160,9160,9160,9160,0
|
|
20240517,155100,327913030,9160,9160,9160,9160,0
|
|
20240517,155000,327913030,9160,9160,9160,9160,0
|
|
20240517,154900,327913030,9160,9160,9160,9160,0
|
|
20240517,154800,327913030,9160,9160,9160,9160,0
|
|
20240517,154700,327913030,9160,9160,9160,9160,0
|
|
20240517,154600,327913030,9160,9160,9160,9160,0
|
|
20240517,154500,327913030,9160,9160,9160,9160,0
|
|
20240517,154400,327913030,9160,9160,9160,9160,0
|
|
20240517,154300,327913030,9160,9160,9160,9160,0
|
|
20240517,154200,327913030,9160,9160,9160,9160,0
|
|
20240517,154100,327913030,9160,9160,9160,9160,0
|
|
20240517,154000,327913030,9160,9160,9160,9160,0
|
|
20240517,153900,327913030,9160,9160,9160,9160,0
|
|
20240517,153800,327913030,9160,9160,9160,9160,0
|
|
20240517,153700,327913030,9160,9160,9160,9160,0
|
|
20240517,153600,327913030,9160,9160,9160,9160,744
|
|
20240517,153500,327913030,9160,9160,9160,9160,0
|
|
20240517,153400,327913030,9160,9160,9160,9160,0
|
|
20240517,153300,327913030,9160,9160,9160,9160,0
|
|
20240517,153200,327913030,9160,9160,9160,9160,0
|
|
20240517,153100,327913030,9160,9160,9160,9160,0
|
|
20240517,153000,327913030,9160,9160,9160,9160,744
|
|
20240517,152900,321097990,9150,9150,9150,9150,0
|
|
20240517,152800,321097990,9150,9150,9150,9150,0
|
|
20240517,152700,321097990,9150,9150,9150,9150,0
|
|
20240517,152600,321097990,9150,9150,9150,9150,0
|
|
20240517,152500,321097990,9150,9150,9150,9150,0
|
|
20240517,152400,321097990,9150,9150,9150,9150,0
|
|
20240517,152300,321097990,9150,9150,9150,9150,0
|
|
20240517,152200,321097990,9150,9150,9150,9150,0
|
|
20240517,152100,321097990,9150,9150,9150,9150,0
|
|
20240517,152000,321097990,9150,9150,9150,9150,0
|
|
20240517,151900,321097990,9150,9150,9150,9150,0
|
|
20240517,151800,321097990,9150,9150,9150,9150,4
|
|
20240517,151700,321061390,9150,9150,9150,9150,0
|
|
20240517,151600,321061390,9150,9150,9150,9150,1
|
|
20240517,151500,321052240,9090,9090,9090,9090,0
|
|
20240517,151400,321052240,9090,9100,9100,9090,125
|
|
20240517,151300,319915300,9090,9090,9090,9090,0
|
|
20240517,151200,319915300,9090,9100,9100,9090,14
|
|
20240517,151100,319788030,9160,9160,9160,9160,0
|
|
20240517,151000,319788030,9160,9160,9160,9160,0
|
|
20240517,150900,319788030,9160,9160,9160,9160,0
|
|
20240517,150800,319788030,9160,9100,9160,9100,511
|
|
20240517,150700,315117390,9100,9100,9100,9100,0
|
|
20240517,150600,315117390,9100,9100,9100,9100,0
|
|
20240517,150500,315117390,9100,9100,9100,9100,110
|
|
20240517,150400,314116390,9100,9100,9100,9100,0
|
|
20240517,150300,314116390,9100,9100,9100,9100,0
|
|
20240517,150200,314116390,9100,9100,9100,9100,0
|
|
20240517,150100,314116390,9100,9100,9100,9100,0
|
|
20240517,150000,314116390,9100,9100,9100,9100,20
|
|
20240517,145900,313934390,9100,9100,9100,9100,0
|
|
20240517,145800,313934390,9100,9110,9110,9100,100
|
|
20240517,145700,313023890,9140,9140,9140,9140,0
|
|
20240517,145600,313023890,9140,9140,9140,9140,1
|
|
20240517,145500,313014750,9140,9140,9140,9140,0
|
|
20240517,145400,313014750,9140,9140,9140,9140,19
|
|
20240517,145300,312841090,9160,9160,9160,9160,0
|
|
20240517,145200,312841090,9160,9160,9160,9160,0
|
|
20240517,145100,312841090,9160,9160,9160,9160,0
|
|
20240517,145000,312841090,9160,9160,9160,9160,0
|
|
20240517,144900,312841090,9160,9160,9160,9160,19
|
|
20240517,144800,312667050,9170,9150,9170,9150,1030
|
|
20240517,144700,303228160,9150,9140,9150,9140,177
|
|
20240517,144600,301608810,9150,9150,9150,9150,100
|
|
20240517,144500,300693810,9150,9150,9150,9150,1
|
|
20240517,144400,300684660,9150,9150,9150,9150,1
|
|
20240517,144300,300675510,9160,9160,9160,9160,0
|
|
20240517,144200,300675510,9160,9160,9160,9160,0
|
|
20240517,144100,300675510,9160,9110,9160,9110,1000
|
|
20240517,144000,291541050,9100,9100,9100,9100,0
|
|
20240517,143900,291541050,9100,9100,9100,9100,0
|
|
20240517,143800,291541050,9100,9100,9100,9100,10
|
|
20240517,143700,291450050,9100,9100,9100,9100,40
|
|
20240517,143600,291086050,9100,9100,9100,9100,75
|
|
20240517,143500,290403550,9090,9090,9090,9090,5
|
|
20240517,143400,290358100,9080,9080,9080,9080,0
|
|
20240517,143300,290358100,9080,9080,9080,9080,1
|
|
20240517,143200,290349020,9080,9080,9080,9080,49
|
|
20240517,143100,289904100,9090,9090,9090,9090,1
|
|
20240517,143000,289895010,9100,9100,9100,9100,0
|
|
20240517,142900,289895010,9100,9100,9100,9100,11
|
|
20240517,142800,289794910,9100,9100,9100,9100,0
|
|
20240517,142700,289794910,9100,9100,9100,9100,0
|
|
20240517,142600,289794910,9100,9100,9100,9100,0
|
|
20240517,142500,289794910,9100,9100,9100,9100,0
|
|
20240517,142400,289794910,9100,9100,9100,9100,0
|
|
20240517,142300,289794910,9100,9100,9100,9100,0
|
|
20240517,142200,289794910,9100,9100,9100,9100,0
|
|
20240517,142100,289794910,9100,9100,9100,9100,0
|
|
20240517,142000,289794910,9100,9100,9100,9100,0
|
|
20240517,141900,289794910,9100,9100,9100,9100,0
|
|
20240517,141800,289794910,9100,9100,9100,9100,0
|
|
20240517,141700,289794910,9100,9100,9100,9100,0
|
|
20240517,141600,289794910,9100,9100,9100,9100,47
|
|
20240517,141500,289367210,9100,9100,9100,9100,0
|
|
20240517,141400,289367210,9100,9100,9100,9100,0
|
|
20240517,141300,289367210,9100,9100,9100,9100,0
|
|
20240517,141200,289367210,9100,9100,9100,9100,0
|
|
20240517,141100,289367210,9100,9100,9100,9100,4
|
|
20240517,141000,289330810,9080,9080,9080,9080,0
|
|
20240517,140900,289330810,9080,9080,9080,9080,0
|
|
20240517,140800,289330810,9080,9080,9080,9080,0
|
|
20240517,140700,289330810,9080,9080,9080,9080,0
|
|
20240517,140600,289330810,9080,9080,9080,9080,0
|
|
20240517,140500,289330810,9080,9080,9080,9080,0
|
|
20240517,140400,289330810,9080,9080,9080,9080,50
|
|
20240517,140300,288876810,9070,9070,9070,9070,0
|
|
20240517,140200,288876810,9070,9070,9070,9070,0
|
|
20240517,140100,288876810,9070,9070,9070,9070,0
|
|
20240517,140000,288876810,9070,9070,9070,9070,0
|
|
20240517,135900,288876810,9070,9070,9070,9070,0
|
|
20240517,135800,288876810,9070,9070,9070,9070,0
|
|
20240517,135700,288876810,9070,9070,9070,9070,0
|
|
20240517,135600,288876810,9070,9070,9070,9070,30
|
|
20240517,135500,288604710,9070,9070,9070,9070,0
|
|
20240517,135400,288604710,9070,9070,9070,9070,0
|
|
20240517,135300,288604710,9070,9070,9070,9070,42
|
|
20240517,135200,288223770,9070,9070,9070,9070,0
|
|
20240517,135100,288223770,9070,9070,9070,9070,0
|
|
20240517,135000,288223770,9070,9070,9070,9070,0
|
|
20240517,134900,288223770,9070,9070,9070,9070,0
|
|
20240517,134800,288223770,9070,9070,9070,9070,0
|
|
20240517,134700,288223770,9070,9070,9070,9070,0
|
|
20240517,134600,288223770,9070,9070,9070,9070,0
|
|
20240517,134500,288223770,9070,9070,9070,9070,0
|
|
20240517,134400,288223770,9070,9070,9070,9070,0
|
|
20240517,134300,288223770,9070,9070,9070,9070,0
|
|
20240517,134200,288223770,9070,9070,9070,9070,0
|
|
20240517,134100,288223770,9070,9070,9070,9070,0
|
|
20240517,134000,288223770,9070,9080,9080,9070,262
|
|
20240517,133900,285845200,9090,9090,9090,9090,100
|
|
20240517,133800,284936200,9110,9110,9110,9110,0
|
|
20240517,133700,284936200,9110,9110,9110,9110,0
|
|
20240517,133600,284936200,9110,9110,9110,9110,0
|
|
20240517,133500,284936200,9110,9110,9110,9110,0
|
|
20240517,133400,284936200,9110,9110,9110,9110,0
|
|
20240517,133300,284936200,9110,9110,9110,9110,0
|
|
20240517,133200,284936200,9110,9110,9110,9110,5
|
|
20240517,133100,284890650,9110,9110,9110,9110,0
|
|
20240517,133000,284890650,9110,9110,9110,9110,5
|
|
20240517,132900,284845100,9110,9110,9110,9110,10
|
|
20240517,132800,284754000,9090,9090,9090,9090,0
|
|
20240517,132700,284754000,9090,9090,9090,9090,0
|
|
20240517,132600,284754000,9090,9090,9090,9090,11
|
|
20240517,132500,284654010,9100,9100,9100,9100,0
|
|
20240517,132400,284654010,9100,9100,9100,9100,100
|
|
20240517,132300,283744010,9100,9100,9100,9100,0
|
|
20240517,132200,283744010,9100,9100,9100,9100,0
|
|
20240517,132100,283744010,9100,9100,9100,9100,8
|
|
20240517,132000,283671210,9080,9080,9080,9080,0
|
|
20240517,131900,283671210,9080,9080,9080,9080,0
|
|
20240517,131800,283671210,9080,9080,9080,9080,0
|
|
20240517,131700,283671210,9080,9080,9080,9080,0
|
|
20240517,131600,283671210,9080,9080,9080,9080,0
|
|
20240517,131500,283671210,9080,9080,9080,9080,0
|
|
20240517,131400,283671210,9080,9080,9080,9080,0
|
|
20240517,131300,283671210,9080,9080,9080,9080,0
|
|
20240517,131200,283671210,9080,9080,9080,9080,5
|
|
20240517,131100,283625810,9100,9100,9100,9100,0
|
|
20240517,131000,283625810,9100,9100,9100,9100,0
|
|
20240517,130900,283625810,9100,9100,9100,9100,0
|
|
20240517,130800,283625810,9100,9100,9100,9100,0
|
|
20240517,130700,283625810,9100,9100,9100,9100,5
|
|
20240517,130600,283580310,9100,9100,9100,9100,0
|
|
20240517,130500,283580310,9100,9100,9100,9100,0
|
|
20240517,130400,283580310,9100,9100,9100,9100,0
|
|
20240517,130300,283580310,9100,9100,9100,9100,14
|
|
20240517,130200,283452910,9070,9070,9070,9070,0
|
|
20240517,130100,283452910,9070,9070,9070,9070,0
|
|
20240517,130000,283452910,9070,9070,9070,9070,18
|
|
20240517,125900,283289650,9070,9070,9070,9070,9
|
|
20240517,125800,283208020,9070,9070,9070,9070,1
|
|
20240517,125700,283198950,9070,9070,9070,9070,15
|
|
20240517,125600,283062900,9070,9070,9070,9070,9
|
|
20240517,125500,282981270,9070,9070,9070,9070,13
|
|
20240517,125400,282863360,9070,9070,9070,9070,9
|
|
20240517,125300,282781730,9070,9070,9070,9070,0
|
|
20240517,125200,282781730,9070,9070,9070,9070,24
|
|
20240517,125100,282564050,9070,9070,9070,9070,0
|
|
20240517,125000,282564050,9070,9070,9070,9070,14
|
|
20240517,124900,282437070,9070,9090,9090,9070,17
|
|
20240517,124800,282282720,9070,9070,9070,9070,14
|
|
20240517,124700,282155740,9080,9080,9080,9080,14
|
|
20240517,124600,282028620,9080,9080,9080,9080,0
|
|
20240517,124500,282028620,9080,9080,9080,9080,22
|
|
20240517,124400,281828860,9080,9080,9080,9080,0
|
|
20240517,124300,281828860,9080,9080,9080,9080,16
|
|
20240517,124200,281683580,9080,9080,9080,9080,9
|
|
20240517,124100,281601860,9080,9080,9080,9080,0
|
|
20240517,124000,281601860,9080,9080,9080,9080,20
|
|
20240517,123900,281420260,9080,9080,9080,9080,0
|
|
20240517,123800,281420260,9080,9080,9080,9080,12
|
|
20240517,123700,281311300,9080,9080,9080,9080,8
|
|
20240517,123600,281238660,9080,9080,9080,9080,12
|
|
20240517,123500,281129700,9080,9080,9080,9080,9
|
|
20240517,123400,281047980,9080,9080,9080,9080,0
|
|
20240517,123300,281047980,9080,9080,9080,9080,21
|
|
20240517,123200,280857300,9080,9080,9080,9080,0
|
|
20240517,123100,280857300,9080,9080,9080,9080,15
|
|
20240517,123000,280721100,9080,9080,9080,9080,9
|
|
20240517,122900,280639380,9080,9080,9080,9080,0
|
|
20240517,122800,280639380,9080,9090,9090,9080,13
|
|
20240517,122700,280521330,9080,9080,9080,9080,0
|
|
20240517,122600,280521330,9080,9080,9080,9080,11
|
|
20240517,122500,280421450,9080,9080,9080,9080,510
|
|
20240517,122400,275790650,9080,9080,9080,9080,20
|
|
20240517,122300,275609050,9080,9080,9080,9080,9
|
|
20240517,122200,275527330,9080,9080,9080,9080,147
|
|
20240517,122100,274192570,9080,9090,9090,9080,12
|
|
20240517,122000,274083600,9080,9080,9080,9080,0
|
|
20240517,121900,274083600,9080,9080,9080,9080,11
|
|
20240517,121800,273983720,9080,9080,9080,9080,9
|
|
20240517,121700,273902000,9080,9080,9080,9080,0
|
|
20240517,121600,273902000,9080,9080,9080,9080,22
|
|
20240517,121500,273702240,9080,9080,9080,9080,0
|
|
20240517,121400,273702240,9080,9080,9080,9080,21
|
|
20240517,121300,273511560,9080,9080,9080,9080,0
|
|
20240517,121200,273511560,9080,9080,9080,9080,11
|
|
20240517,121100,273411680,9080,9080,9080,9080,9
|
|
20240517,121000,273329960,9080,9080,9080,9080,0
|
|
20240517,120900,273329960,9080,9060,9080,9060,33
|
|
20240517,120800,273030720,9060,9060,9060,9060,0
|
|
20240517,120700,273030720,9060,9060,9060,9060,14
|
|
20240517,120600,272903880,9060,9060,9060,9060,9
|
|
20240517,120500,272822340,9080,9070,9080,9070,274
|
|
20240517,120400,270334790,9060,9060,9060,9060,20
|
|
20240517,120300,270153590,9060,9060,9060,9060,0
|
|
20240517,120200,270153590,9060,9070,9070,9060,17
|
|
20240517,120100,269999550,9080,9080,9080,9080,0
|
|
20240517,120000,269999550,9080,9080,9080,9080,18
|
|
20240517,115900,269836110,9060,9060,9060,9060,23
|
|
20240517,115800,269627730,9050,9050,9050,9050,0
|
|
20240517,115700,269627730,9050,9060,9060,9050,1022
|
|
20240517,115600,260368630,9050,9050,9050,9050,0
|
|
20240517,115500,260368630,9050,9050,9050,9050,10
|
|
20240517,115400,260278130,9050,9050,9050,9050,8
|
|
20240517,115300,260205730,9070,9070,9070,9070,16
|
|
20240517,115200,260060610,9060,9040,9060,9040,36
|
|
20240517,115100,259734960,9040,9040,9040,9040,0
|
|
20240517,115000,259734960,9040,9040,9040,9040,25
|
|
20240517,114900,259508960,9030,9030,9030,9030,0
|
|
20240517,114800,259508960,9030,9030,9030,9030,0
|
|
20240517,114700,259508960,9030,9030,9050,9030,25
|
|
20240517,114600,259283190,9050,9040,9050,9040,700
|
|
20240517,114500,252948270,9030,9040,9040,9030,14
|
|
20240517,114400,252821840,9050,9050,9050,9050,505
|
|
20240517,114300,248251590,9050,9050,9050,9050,20
|
|
20240517,114200,248070590,9050,9050,9050,9050,1
|
|
20240517,114100,248061540,9030,9030,9030,9030,0
|
|
20240517,114000,248061540,9030,9030,9030,9030,23
|
|
20240517,113900,247853850,9030,9030,9030,9030,0
|
|
20240517,113800,247853850,9030,9030,9030,9030,23
|
|
20240517,113700,247646160,9030,9030,9030,9030,0
|
|
20240517,113600,247646160,9030,9030,9030,9030,0
|
|
20240517,113500,247646160,9030,9030,9030,9030,1205
|
|
20240517,113400,236765010,9030,9040,9040,9030,152
|
|
20240517,113300,235390940,9040,9040,9040,9040,23
|
|
20240517,113200,235183020,9040,9040,9040,9040,0
|
|
20240517,113100,235183020,9040,9040,9040,9040,23
|
|
20240517,113000,234975100,9040,9040,9040,9040,0
|
|
20240517,112900,234975100,9040,9040,9040,9040,0
|
|
20240517,112800,234975100,9040,9040,9040,9040,23
|
|
20240517,112700,234767180,9040,9040,9040,9040,0
|
|
20240517,112600,234767180,9040,9040,9040,9040,21
|
|
20240517,112500,234577340,9040,9040,9040,9040,0
|
|
20240517,112400,234577340,9040,9030,9040,9030,13
|
|
20240517,112300,234459910,9040,9040,9040,9040,11
|
|
20240517,112200,234360470,9030,9030,9030,9030,0
|
|
20240517,112100,234360470,9030,9040,9040,9030,127
|
|
20240517,112000,233212480,9040,9040,9040,9040,200
|
|
20240517,111900,231404480,9040,9040,9040,9040,21
|
|
20240517,111800,231214640,9040,9040,9040,9040,0
|
|
20240517,111700,231214640,9040,9040,9040,9040,0
|
|
20240517,111600,231214640,9040,9040,9040,9040,23
|
|
20240517,111500,231006720,9040,9040,9040,9040,0
|
|
20240517,111400,231006720,9040,9050,9050,9040,23
|
|
20240517,111300,230798660,9050,9050,9050,9050,0
|
|
20240517,111200,230798660,9050,9050,9050,9050,9
|
|
20240517,111100,230717210,9050,9060,9070,9050,25
|
|
20240517,111000,230490720,9060,9060,9060,9060,11
|
|
20240517,110900,230391060,9060,9070,9070,9060,2
|
|
20240517,110800,230372930,9080,9080,9080,9080,0
|
|
20240517,110700,230372930,9080,9080,9080,9080,15
|
|
20240517,110600,230236730,9080,9080,9080,9080,0
|
|
20240517,110500,230236730,9080,9080,9080,9080,167
|
|
20240517,110400,228720370,9030,9030,9030,9030,21
|
|
20240517,110300,228530740,9070,9040,9070,9040,248
|
|
20240517,110200,226287590,9040,9040,9040,9040,24
|
|
20240517,110100,226070630,9040,9040,9040,9040,4
|
|
20240517,110000,226034470,9010,9040,9040,9010,2023
|
|
20240517,105900,207803610,9040,9050,9060,9040,144
|
|
20240517,105800,206499320,9050,9050,9050,9050,8
|
|
20240517,105700,206426920,9010,9050,9050,9010,2025
|
|
20240517,105600,188148670,9050,9050,9050,9050,0
|
|
20240517,105500,188148670,9050,9050,9050,9040,1047
|
|
20240517,105400,178682770,9060,9060,9060,9060,1
|
|
20240517,105300,178673710,9060,9060,9060,9060,10
|
|
20240517,105200,178583110,9060,9060,9060,9060,10
|
|
20240517,105100,178492510,9100,9080,9100,9050,2552
|
|
20240517,105000,155382600,9080,9080,9080,9080,20
|
|
20240517,104900,155201000,9070,9070,9070,9070,0
|
|
20240517,104800,155201000,9070,9070,9070,9070,8
|
|
20240517,104700,155128440,9070,9070,9070,9070,15
|
|
20240517,104600,154992390,9120,9070,9120,9070,2
|
|
20240517,104500,154974200,9070,9070,9070,9070,22
|
|
20240517,104400,154774660,9070,9070,9070,9070,0
|
|
20240517,104300,154774660,9070,9070,9070,9070,23
|
|
20240517,104200,154566050,9060,9060,9060,9060,0
|
|
20240517,104100,154566050,9060,9060,9060,9060,9
|
|
20240517,104000,154484510,9060,9060,9060,9060,11
|
|
20240517,103900,154384850,9060,9060,9060,9060,0
|
|
20240517,103800,154384850,9060,9070,9120,9060,358
|
|
20240517,103700,151141230,9070,9070,9070,9070,0
|
|
20240517,103600,151141230,9070,9070,9070,9060,17
|
|
20240517,103500,150987130,9070,9070,9070,9070,5
|
|
20240517,103400,150941780,9060,9060,9060,9060,109
|
|
20240517,103300,149954240,9060,9060,9060,9060,343
|
|
20240517,103200,146846660,9060,9060,9060,9060,0
|
|
20240517,103100,146846660,9060,9100,9100,9050,5209
|
|
20240517,103000,99595680,9100,9100,9100,9100,9
|
|
20240517,102900,99513780,9100,9100,9100,9100,20
|
|
20240517,102800,99331780,9100,9100,9100,9100,0
|
|
20240517,102700,99331780,9100,9100,9100,9100,13
|
|
20240517,102600,99213480,9130,9130,9130,9130,7
|
|
20240517,102500,99149570,9130,9130,9130,9130,0
|
|
20240517,102400,99149570,9130,9100,9130,9100,64
|
|
20240517,102300,98566170,9100,9100,9100,9100,0
|
|
20240517,102200,98566170,9100,9100,9100,9100,19
|
|
20240517,102100,98393270,9100,9100,9100,9100,0
|
|
20240517,102000,98393270,9100,9100,9100,9100,11
|
|
20240517,101900,98293170,9110,9110,9110,9110,163
|
|
20240517,101800,96808240,9110,9110,9110,9110,6
|
|
20240517,101700,96753580,9110,9110,9110,9110,52
|
|
20240517,101600,96279860,9140,9110,9140,9110,5
|
|
20240517,101500,96234220,9110,9110,9110,9110,15
|
|
20240517,101400,96097570,9110,9110,9110,9110,9
|
|
20240517,101300,96015580,9110,9110,9110,9110,0
|
|
20240517,101200,96015580,9110,9110,9110,9110,20
|
|
20240517,101100,95833380,9110,9110,9110,9110,0
|
|
20240517,101000,95833380,9110,9110,9110,9110,24
|
|
20240517,100900,95614740,9120,9120,9120,9120,1
|
|
20240517,100800,95605620,9120,9120,9120,9120,0
|
|
20240517,100700,95605620,9120,9160,9160,9120,100
|
|
20240517,100600,94690420,9160,9150,9160,9150,339
|
|
20240517,100500,91585430,9120,9120,9120,9110,24
|
|
20240517,100400,91366750,9110,9110,9110,9110,0
|
|
20240517,100300,91366750,9110,9120,9120,9110,19
|
|
20240517,100200,91193560,9150,9150,9150,9150,0
|
|
20240517,100100,91193560,9150,9150,9150,9150,1
|
|
20240517,100000,91184410,9120,9120,9120,9120,322
|
|
20240517,095900,88247770,9120,9120,9120,9120,0
|
|
20240517,095800,88247770,9120,9120,9120,9120,24
|
|
20240517,095700,88028890,9160,9130,9160,9130,341
|
|
20240517,095600,84915530,9120,9120,9120,9120,309
|
|
20240517,095500,82097450,9110,9100,9120,9100,640
|
|
20240517,095400,76273200,9080,9080,9080,9080,0
|
|
20240517,095300,76273200,9080,9080,9080,9080,20
|
|
20240517,095200,76091600,9080,9080,9080,9080,69
|
|
20240517,095100,75465080,9080,9080,9080,9080,240
|
|
20240517,095000,73285880,9080,9080,9080,9080,17
|
|
20240517,094900,73131520,9080,9080,9080,9080,250
|
|
20240517,094800,70861520,9080,9080,9080,9080,23
|
|
20240517,094700,70652680,9080,9080,9080,9080,50
|
|
20240517,094600,70198680,9080,9080,9080,9080,20
|
|
20240517,094500,70017080,9100,9100,9100,9100,8
|
|
20240517,094400,69944280,9070,9080,9080,9070,8
|
|
20240517,094300,69871710,9070,9070,9070,9070,11
|
|
20240517,094200,69771940,9070,9070,9070,9070,0
|
|
20240517,094100,69771940,9070,9070,9070,9070,14
|
|
20240517,094000,69644960,9070,9070,9070,9070,837
|
|
20240517,093900,62053370,9070,9070,9070,9070,0
|
|
20240517,093800,62053370,9070,9070,9070,9070,11
|
|
20240517,093700,61953600,9060,9060,9060,9060,0
|
|
20240517,093600,61953600,9060,9060,9060,9060,10
|
|
20240517,093500,61863000,9060,9060,9060,9060,0
|
|
20240517,093400,61863000,9060,9060,9060,9060,0
|
|
20240517,093300,61863000,9060,9080,9100,9060,728
|
|
20240517,093200,55246930,9070,9070,9070,9070,173
|
|
20240517,093100,53677820,9050,9070,9070,9050,13
|
|
20240517,093000,53560150,9060,9060,9060,9060,0
|
|
20240517,092900,53560150,9060,9060,9060,9050,457
|
|
20240517,092800,49424000,9060,9060,9060,9060,50
|
|
20240517,092700,48971000,9050,9090,9090,9050,66
|
|
20240517,092600,48372910,9070,9070,9070,9070,14
|
|
20240517,092500,48245930,9070,9070,9070,9070,0
|
|
20240517,092400,48245930,9070,9070,9070,9070,14
|
|
20240517,092300,48118950,9090,9090,9090,9090,150
|
|
20240517,092200,46755450,9070,9070,9070,9070,11
|
|
20240517,092100,46655680,9070,9070,9070,9070,2
|
|
20240517,092000,46637540,9080,9080,9080,9080,0
|
|
20240517,091900,46637540,9080,9060,9080,9060,74
|
|
20240517,091800,45965840,9080,9080,9080,9080,10
|
|
20240517,091700,45875040,9080,9080,9080,9080,11
|
|
20240517,091600,45775160,9050,9060,9060,9050,22
|
|
20240517,091500,45575960,9050,9080,9080,9050,2340
|
|
20240517,091400,24379990,9070,9080,9080,9070,17
|
|
20240517,091300,24225700,9070,9070,9070,9070,0
|
|
20240517,091200,24225700,9070,9070,9070,9070,11
|
|
20240517,091100,24125930,9100,9070,9100,9070,168
|
|
20240517,091000,22597190,9110,9090,9110,9070,151
|
|
20240517,090900,21225060,9090,9110,9110,9090,626
|
|
20240517,090800,15527410,9110,9120,9120,9110,203
|
|
20240517,090700,13676090,9120,9150,9150,9120,16
|
|
20240517,090600,13530110,9150,9150,9150,9150,1
|
|
20240517,090500,13520960,9150,9150,9150,9150,0
|
|
20240517,090400,13520960,9150,9150,9150,9150,1
|
|
20240517,090300,13511810,9190,9190,9190,9190,0
|
|
20240517,090200,13511810,9190,9140,9190,9100,448
|
|
20240517,090100,9424700,9150,9150,9150,9150,0
|
|
20240517,090000,9424700,9150,9150,9150,9150,1020
|