621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,191800,146454480,7340,7340,7340,7340,113
|
|
20240517,191700,146454480,7340,7340,7340,7340,0
|
|
20240517,191600,146454480,7340,7340,7340,7340,0
|
|
20240517,191500,146454480,7340,7340,7340,7340,0
|
|
20240517,191400,146454480,7340,7340,7340,7340,0
|
|
20240517,191300,146454480,7340,7340,7340,7340,0
|
|
20240517,191200,146454480,7340,7340,7340,7340,0
|
|
20240517,191100,146454480,7340,7340,7340,7340,0
|
|
20240517,191000,146454480,7340,7340,7340,7340,0
|
|
20240517,190900,146454480,7340,7340,7340,7340,0
|
|
20240517,190800,146454480,7340,7340,7340,7340,0
|
|
20240517,190700,146454480,7340,7340,7340,7340,0
|
|
20240517,190600,146454480,7340,7340,7340,7340,0
|
|
20240517,190500,146454480,7340,7340,7340,7340,0
|
|
20240517,190400,146454480,7340,7340,7340,7340,0
|
|
20240517,190300,146454480,7340,7340,7340,7340,0
|
|
20240517,190200,146454480,7340,7340,7340,7340,0
|
|
20240517,190100,146454480,7340,7340,7340,7340,0
|
|
20240517,190000,146454480,7340,7340,7340,7340,0
|
|
20240517,185900,146454480,7340,7340,7340,7340,0
|
|
20240517,185800,146454480,7340,7340,7340,7340,0
|
|
20240517,185700,146454480,7340,7340,7340,7340,0
|
|
20240517,185600,146454480,7340,7340,7340,7340,0
|
|
20240517,185500,146454480,7340,7340,7340,7340,0
|
|
20240517,185400,146454480,7340,7340,7340,7340,0
|
|
20240517,185300,146454480,7340,7340,7340,7340,0
|
|
20240517,185200,146454480,7340,7340,7340,7340,0
|
|
20240517,185100,146454480,7340,7340,7340,7340,0
|
|
20240517,185000,146454480,7340,7340,7340,7340,0
|
|
20240517,184900,146454480,7340,7340,7340,7340,0
|
|
20240517,184800,146454480,7340,7340,7340,7340,113
|
|
20240517,184700,146454480,7340,7340,7340,7340,0
|
|
20240517,184600,146454480,7340,7340,7340,7340,0
|
|
20240517,184500,146454480,7340,7340,7340,7340,0
|
|
20240517,184400,146454480,7340,7340,7340,7340,0
|
|
20240517,184300,146454480,7340,7340,7340,7340,0
|
|
20240517,184200,146454480,7340,7340,7340,7340,0
|
|
20240517,184100,146454480,7340,7340,7340,7340,0
|
|
20240517,184000,146454480,7340,7340,7340,7340,0
|
|
20240517,183900,146454480,7340,7340,7340,7340,0
|
|
20240517,183800,146454480,7340,7340,7340,7340,0
|
|
20240517,183700,146454480,7340,7340,7340,7340,0
|
|
20240517,183600,146454480,7340,7340,7340,7340,0
|
|
20240517,183500,146454480,7340,7340,7340,7340,0
|
|
20240517,183400,146454480,7340,7340,7340,7340,0
|
|
20240517,183300,146454480,7340,7340,7340,7340,0
|
|
20240517,183200,146454480,7340,7340,7340,7340,0
|
|
20240517,183100,146454480,7340,7340,7340,7340,0
|
|
20240517,183000,146454480,7340,7340,7340,7340,0
|
|
20240517,182900,146454480,7340,7340,7340,7340,0
|
|
20240517,182800,146454480,7340,7340,7340,7340,0
|
|
20240517,182700,146454480,7340,7340,7340,7340,0
|
|
20240517,182600,146454480,7340,7340,7340,7340,0
|
|
20240517,182500,146454480,7340,7340,7340,7340,0
|
|
20240517,182400,146454480,7340,7340,7340,7340,0
|
|
20240517,182300,146454480,7340,7340,7340,7340,0
|
|
20240517,182200,146454480,7340,7340,7340,7340,0
|
|
20240517,182100,146454480,7340,7340,7340,7340,0
|
|
20240517,182000,146454480,7340,7340,7340,7340,0
|
|
20240517,181900,146454480,7340,7340,7340,7340,0
|
|
20240517,181800,146454480,7340,7340,7340,7340,113
|
|
20240517,181700,146454480,7340,7340,7340,7340,0
|
|
20240517,181600,146454480,7340,7340,7340,7340,0
|
|
20240517,181500,146454480,7340,7340,7340,7340,0
|
|
20240517,181400,146454480,7340,7340,7340,7340,0
|
|
20240517,181300,146454480,7340,7340,7340,7340,0
|
|
20240517,181200,146454480,7340,7340,7340,7340,0
|
|
20240517,181100,146454480,7340,7340,7340,7340,0
|
|
20240517,181000,146454480,7340,7340,7340,7340,0
|
|
20240517,180900,146454480,7340,7340,7340,7340,0
|
|
20240517,180800,146454480,7340,7340,7340,7340,0
|
|
20240517,180700,146454480,7340,7340,7340,7340,0
|
|
20240517,180600,146454480,7340,7340,7340,7340,0
|
|
20240517,180500,146454480,7340,7340,7340,7340,0
|
|
20240517,180400,146454480,7340,7340,7340,7340,0
|
|
20240517,180300,146454480,7340,7340,7340,7340,0
|
|
20240517,180200,146454480,7340,7340,7340,7340,0
|
|
20240517,180100,146454480,7340,7340,7340,7340,0
|
|
20240517,180000,146454480,7340,7340,7340,7340,0
|
|
20240517,175900,146454480,7340,7340,7340,7340,0
|
|
20240517,175800,146454480,7340,7340,7340,7340,0
|
|
20240517,175700,146454480,7340,7340,7340,7340,0
|
|
20240517,175600,146454480,7340,7340,7340,7340,0
|
|
20240517,175500,146454480,7340,7340,7340,7340,0
|
|
20240517,175400,146454480,7340,7340,7340,7340,0
|
|
20240517,175300,146454480,7340,7340,7340,7340,0
|
|
20240517,175200,146454480,7340,7340,7340,7340,0
|
|
20240517,175100,146454480,7340,7340,7340,7340,0
|
|
20240517,175000,146454480,7340,7340,7340,7340,0
|
|
20240517,174900,146454480,7340,7340,7340,7340,0
|
|
20240517,174800,146454480,7340,7340,7340,7340,113
|
|
20240517,174700,146454480,7340,7340,7340,7340,0
|
|
20240517,174600,146454480,7340,7340,7340,7340,0
|
|
20240517,174500,146454480,7340,7340,7340,7340,0
|
|
20240517,174400,146454480,7340,7340,7340,7340,0
|
|
20240517,174300,146454480,7340,7340,7340,7340,0
|
|
20240517,174200,146454480,7340,7340,7340,7340,0
|
|
20240517,174100,146454480,7340,7340,7340,7340,0
|
|
20240517,174000,146454480,7340,7340,7340,7340,0
|
|
20240517,173900,146454480,7340,7340,7340,7340,0
|
|
20240517,173800,146454480,7340,7340,7340,7340,0
|
|
20240517,173700,146454480,7340,7340,7340,7340,0
|
|
20240517,173600,146454480,7340,7340,7340,7340,0
|
|
20240517,173500,146454480,7340,7340,7340,7340,0
|
|
20240517,173400,146454480,7340,7340,7340,7340,0
|
|
20240517,173300,146454480,7340,7340,7340,7340,0
|
|
20240517,173200,146454480,7340,7340,7340,7340,0
|
|
20240517,173100,146454480,7340,7340,7340,7340,0
|
|
20240517,173000,146454480,7340,7340,7340,7340,0
|
|
20240517,172900,146454480,7340,7340,7340,7340,0
|
|
20240517,172800,146454480,7340,7340,7340,7340,0
|
|
20240517,172700,146454480,7340,7340,7340,7340,0
|
|
20240517,172600,146454480,7340,7340,7340,7340,0
|
|
20240517,172500,146454480,7340,7340,7340,7340,0
|
|
20240517,172400,146454480,7340,7340,7340,7340,0
|
|
20240517,172300,146454480,7340,7340,7340,7340,0
|
|
20240517,172200,146454480,7340,7340,7340,7340,0
|
|
20240517,172100,146454480,7340,7340,7340,7340,0
|
|
20240517,172000,146454480,7340,7340,7340,7340,0
|
|
20240517,171900,146454480,7340,7340,7340,7340,0
|
|
20240517,171800,146454480,7340,7340,7340,7340,113
|
|
20240517,171700,146454480,7340,7340,7340,7340,0
|
|
20240517,171600,146454480,7340,7340,7340,7340,0
|
|
20240517,171500,146454480,7340,7340,7340,7340,0
|
|
20240517,171400,146454480,7340,7340,7340,7340,0
|
|
20240517,171300,146454480,7340,7340,7340,7340,0
|
|
20240517,171200,146454480,7340,7340,7340,7340,0
|
|
20240517,171100,146454480,7340,7340,7340,7340,0
|
|
20240517,171000,146454480,7340,7340,7340,7340,0
|
|
20240517,170900,146454480,7340,7340,7340,7340,0
|
|
20240517,170800,146454480,7340,7340,7340,7340,0
|
|
20240517,170700,146454480,7340,7340,7340,7340,0
|
|
20240517,170600,146454480,7340,7340,7340,7340,0
|
|
20240517,170500,146454480,7340,7340,7340,7340,0
|
|
20240517,170400,146454480,7340,7340,7340,7340,0
|
|
20240517,170300,146454480,7340,7340,7340,7340,0
|
|
20240517,170200,146454480,7340,7340,7340,7340,0
|
|
20240517,170100,146454480,7340,7340,7340,7340,0
|
|
20240517,170000,146454480,7340,7340,7340,7340,0
|
|
20240517,165900,146454480,7340,7340,7340,7340,0
|
|
20240517,165800,146454480,7340,7340,7340,7340,0
|
|
20240517,165700,146454480,7340,7340,7340,7340,0
|
|
20240517,165600,146454480,7340,7340,7340,7340,0
|
|
20240517,165500,146454480,7340,7340,7340,7340,0
|
|
20240517,165400,146454480,7340,7340,7340,7340,0
|
|
20240517,165300,146454480,7340,7340,7340,7340,0
|
|
20240517,165200,146454480,7340,7340,7340,7340,0
|
|
20240517,165100,146454480,7340,7340,7340,7340,0
|
|
20240517,165000,146454480,7340,7340,7340,7340,0
|
|
20240517,164900,146454480,7340,7340,7340,7340,0
|
|
20240517,164800,146454480,7340,7340,7340,7340,113
|
|
20240517,164700,146454480,7340,7340,7340,7340,0
|
|
20240517,164600,146454480,7340,7340,7340,7340,0
|
|
20240517,164500,146454480,7340,7340,7340,7340,0
|
|
20240517,164400,146454480,7340,7340,7340,7340,0
|
|
20240517,164300,146454480,7340,7340,7340,7340,0
|
|
20240517,164200,146454480,7340,7340,7340,7340,0
|
|
20240517,164100,146454480,7340,7340,7340,7340,0
|
|
20240517,164000,146454480,7340,7340,7340,7340,0
|
|
20240517,163900,146454480,7340,7340,7340,7340,0
|
|
20240517,163800,146454480,7340,7340,7340,7340,0
|
|
20240517,163700,146454480,7340,7340,7340,7340,0
|
|
20240517,163600,146454480,7340,7340,7340,7340,0
|
|
20240517,163500,146454480,7340,7340,7340,7340,0
|
|
20240517,163400,146454480,7340,7340,7340,7340,0
|
|
20240517,163300,146454480,7340,7340,7340,7340,0
|
|
20240517,163200,146454480,7340,7340,7340,7340,0
|
|
20240517,163100,146454480,7340,7340,7340,7340,0
|
|
20240517,163000,146454480,7340,7340,7340,7340,0
|
|
20240517,162900,146454480,7340,7340,7340,7340,0
|
|
20240517,162800,146454480,7340,7340,7340,7340,0
|
|
20240517,162700,146454480,7340,7340,7340,7340,0
|
|
20240517,162600,146454480,7340,7340,7340,7340,0
|
|
20240517,162500,146454480,7340,7340,7340,7340,0
|
|
20240517,162400,146454480,7340,7340,7340,7340,0
|
|
20240517,162300,146454480,7340,7340,7340,7340,0
|
|
20240517,162200,146454480,7340,7340,7340,7340,0
|
|
20240517,162100,146454480,7340,7340,7340,7340,0
|
|
20240517,162000,146454480,7340,7340,7340,7340,0
|
|
20240517,161900,146454480,7340,7340,7340,7340,0
|
|
20240517,161800,146454480,7340,7340,7340,7340,113
|
|
20240517,161700,146454480,7340,7340,7340,7340,0
|
|
20240517,161600,146454480,7340,7340,7340,7340,0
|
|
20240517,161500,146454480,7340,7340,7340,7340,0
|
|
20240517,161400,146454480,7340,7340,7340,7340,0
|
|
20240517,161300,146454480,7340,7340,7340,7340,0
|
|
20240517,161200,146454480,7340,7340,7340,7340,0
|
|
20240517,161100,146454480,7340,7340,7340,7340,0
|
|
20240517,161000,146454480,7340,7340,7340,7340,0
|
|
20240517,160900,146454480,7340,7340,7340,7340,0
|
|
20240517,160800,146454480,7340,7340,7340,7340,0
|
|
20240517,160700,146454480,7340,7340,7340,7340,0
|
|
20240517,160600,146454480,7340,7340,7340,7340,0
|
|
20240517,160500,146454480,7340,7340,7340,7340,0
|
|
20240517,160400,146454480,7340,7340,7340,7340,0
|
|
20240517,160300,146454480,7340,7340,7340,7340,0
|
|
20240517,160200,146454480,7340,7340,7340,7340,0
|
|
20240517,160100,146454480,7340,7340,7340,7340,0
|
|
20240517,160000,146454480,7340,7340,7340,7340,0
|
|
20240517,155900,146454480,7340,7340,7340,7340,0
|
|
20240517,155800,146454480,7340,7340,7340,7340,0
|
|
20240517,155700,146454480,7340,7340,7340,7340,0
|
|
20240517,155600,146454480,7340,7340,7340,7340,0
|
|
20240517,155500,146454480,7340,7340,7340,7340,0
|
|
20240517,155400,146454480,7340,7340,7340,7340,0
|
|
20240517,155300,146454480,7340,7340,7340,7340,0
|
|
20240517,155200,146454480,7340,7340,7340,7340,0
|
|
20240517,155100,146454480,7340,7340,7340,7340,0
|
|
20240517,155000,146454480,7340,7340,7340,7340,0
|
|
20240517,154900,146454480,7340,7340,7340,7340,0
|
|
20240517,154800,146454480,7340,7340,7340,7340,113
|
|
20240517,154700,146454480,7340,7340,7340,7340,0
|
|
20240517,154600,146454480,7340,7340,7340,7340,0
|
|
20240517,154500,146454480,7340,7340,7340,7340,0
|
|
20240517,154400,146454480,7340,7340,7340,7340,0
|
|
20240517,154300,146454480,7340,7340,7340,7340,0
|
|
20240517,154200,146454480,7340,7340,7340,7340,0
|
|
20240517,154100,146454480,7340,7340,7340,7340,0
|
|
20240517,154000,146454480,7340,7340,7340,7340,0
|
|
20240517,153900,146454480,7340,7340,7340,7340,0
|
|
20240517,153800,146454480,7340,7340,7340,7340,0
|
|
20240517,153700,146454480,7340,7340,7340,7340,0
|
|
20240517,153600,146454480,7340,7340,7340,7340,0
|
|
20240517,153500,146454480,7340,7340,7340,7340,0
|
|
20240517,153400,146454480,7340,7340,7340,7340,0
|
|
20240517,153300,146454480,7340,7340,7340,7340,0
|
|
20240517,153200,146454480,7340,7340,7340,7340,0
|
|
20240517,153100,146454480,7340,7340,7340,7340,0
|
|
20240517,153000,146454480,7340,7340,7340,7340,113
|
|
20240517,152900,145625060,7340,7340,7340,7340,0
|
|
20240517,152800,145625060,7340,7340,7340,7340,0
|
|
20240517,152700,145625060,7340,7340,7340,7340,0
|
|
20240517,152600,145625060,7340,7340,7340,7340,0
|
|
20240517,152500,145625060,7340,7340,7340,7340,0
|
|
20240517,152400,145625060,7340,7340,7340,7340,0
|
|
20240517,152300,145625060,7340,7340,7340,7340,0
|
|
20240517,152200,145625060,7340,7340,7340,7340,0
|
|
20240517,152100,145625060,7340,7340,7340,7340,0
|
|
20240517,152000,145625060,7340,7340,7340,7340,0
|
|
20240517,151900,145625060,7340,7340,7340,7340,15
|
|
20240517,151800,145514960,7350,7350,7350,7350,0
|
|
20240517,151700,145514960,7350,7350,7350,7350,0
|
|
20240517,151600,145514960,7350,7350,7350,7350,0
|
|
20240517,151500,145514960,7350,7350,7350,7350,1
|
|
20240517,151400,145507610,7350,7350,7350,7350,10
|
|
20240517,151300,145434110,7350,7350,7350,7350,1
|
|
20240517,151200,145426760,7340,7350,7350,7340,1511
|
|
20240517,151100,134321060,7340,7340,7340,7340,1
|
|
20240517,151000,134313720,7340,7340,7340,7340,6
|
|
20240517,150900,134269680,7350,7350,7350,7350,0
|
|
20240517,150800,134269680,7350,7340,7350,7340,11
|
|
20240517,150700,134188840,7350,7350,7350,7350,0
|
|
20240517,150600,134188840,7350,7350,7350,7350,0
|
|
20240517,150500,134188840,7350,7350,7350,7350,0
|
|
20240517,150400,134188840,7350,7350,7350,7350,0
|
|
20240517,150300,134188840,7350,7350,7350,7350,0
|
|
20240517,150200,134188840,7350,7350,7350,7350,0
|
|
20240517,150100,134188840,7350,7350,7350,7350,0
|
|
20240517,150000,134188840,7350,7350,7350,7350,0
|
|
20240517,145900,134188840,7350,7350,7350,7350,0
|
|
20240517,145800,134188840,7350,7350,7350,7350,0
|
|
20240517,145700,134188840,7350,7350,7350,7350,0
|
|
20240517,145600,134188840,7350,7350,7350,7350,0
|
|
20240517,145500,134188840,7350,7350,7350,7350,0
|
|
20240517,145400,134188840,7350,7340,7350,7340,6
|
|
20240517,145300,134144770,7330,7330,7330,7330,0
|
|
20240517,145200,134144770,7330,7330,7330,7330,0
|
|
20240517,145100,134144770,7330,7330,7330,7330,1
|
|
20240517,145000,134137440,7350,7350,7350,7350,0
|
|
20240517,144900,134137440,7350,7350,7350,7350,0
|
|
20240517,144800,134137440,7350,7350,7350,7350,0
|
|
20240517,144700,134137440,7350,7350,7350,7350,0
|
|
20240517,144600,134137440,7350,7350,7350,7350,1112
|
|
20240517,144500,125964240,7350,7340,7350,7340,888
|
|
20240517,144400,119439550,7350,7350,7350,7350,0
|
|
20240517,144300,119439550,7350,7350,7350,7350,0
|
|
20240517,144200,119439550,7350,7350,7350,7350,0
|
|
20240517,144100,119439550,7350,7350,7350,7350,0
|
|
20240517,144000,119439550,7350,7350,7350,7350,0
|
|
20240517,143900,119439550,7350,7350,7350,7350,0
|
|
20240517,143800,119439550,7350,7350,7350,7350,0
|
|
20240517,143700,119439550,7350,7340,7350,7340,7
|
|
20240517,143600,119388150,7340,7340,7340,7340,0
|
|
20240517,143500,119388150,7340,7320,7340,7320,237
|
|
20240517,143400,117651050,7320,7330,7330,7320,377
|
|
20240517,143300,114890000,7340,7340,7340,7340,30
|
|
20240517,143200,114669800,7340,7340,7340,7340,0
|
|
20240517,143100,114669800,7340,7340,7340,7340,27
|
|
20240517,143000,114471620,7340,7340,7340,7340,0
|
|
20240517,142900,114471620,7340,7340,7340,7340,0
|
|
20240517,142800,114471620,7340,7340,7340,7340,0
|
|
20240517,142700,114471620,7340,7340,7340,7340,0
|
|
20240517,142600,114471620,7340,7340,7340,7340,30
|
|
20240517,142500,114251420,7340,7330,7340,7330,341
|
|
20240517,142400,111751740,7340,7340,7340,7340,0
|
|
20240517,142300,111751740,7340,7340,7340,7340,20
|
|
20240517,142200,111604940,7340,7340,7340,7340,0
|
|
20240517,142100,111604940,7340,7340,7340,7340,0
|
|
20240517,142000,111604940,7340,7340,7340,7340,0
|
|
20240517,141900,111604940,7340,7340,7340,7340,0
|
|
20240517,141800,111604940,7340,7340,7340,7340,0
|
|
20240517,141700,111604940,7340,7340,7340,7340,0
|
|
20240517,141600,111604940,7340,7340,7340,7340,0
|
|
20240517,141500,111604940,7340,7340,7340,7340,0
|
|
20240517,141400,111604940,7340,7330,7340,7330,2
|
|
20240517,141300,111590270,7330,7330,7330,7330,0
|
|
20240517,141200,111590270,7330,7330,7330,7330,0
|
|
20240517,141100,111590270,7330,7330,7330,7330,0
|
|
20240517,141000,111590270,7330,7330,7330,7330,0
|
|
20240517,140900,111590270,7330,7330,7330,7330,0
|
|
20240517,140800,111590270,7330,7330,7330,7330,10
|
|
20240517,140700,111516970,7330,7330,7330,7330,0
|
|
20240517,140600,111516970,7330,7330,7330,7330,2
|
|
20240517,140500,111502310,7330,7330,7330,7330,0
|
|
20240517,140400,111502310,7330,7330,7330,7330,0
|
|
20240517,140300,111502310,7330,7330,7330,7330,0
|
|
20240517,140200,111502310,7330,7330,7330,7330,0
|
|
20240517,140100,111502310,7330,7330,7330,7330,0
|
|
20240517,140000,111502310,7330,7330,7330,7330,0
|
|
20240517,135900,111502310,7330,7330,7330,7330,0
|
|
20240517,135800,111502310,7330,7330,7330,7330,0
|
|
20240517,135700,111502310,7330,7330,7330,7330,60
|
|
20240517,135600,111062510,7320,7320,7320,7320,0
|
|
20240517,135500,111062510,7320,7320,7320,7320,0
|
|
20240517,135400,111062510,7320,7320,7320,7320,0
|
|
20240517,135300,111062510,7320,7320,7320,7320,1
|
|
20240517,135200,111055190,7330,7330,7330,7330,0
|
|
20240517,135100,111055190,7330,7330,7330,7330,0
|
|
20240517,135000,111055190,7330,7330,7330,7330,0
|
|
20240517,134900,111055190,7330,7330,7330,7330,0
|
|
20240517,134800,111055190,7330,7330,7330,7330,20
|
|
20240517,134700,110908590,7330,7330,7330,7330,0
|
|
20240517,134600,110908590,7330,7330,7330,7330,0
|
|
20240517,134500,110908590,7330,7330,7330,7330,0
|
|
20240517,134400,110908590,7330,7330,7330,7330,0
|
|
20240517,134300,110908590,7330,7330,7330,7330,0
|
|
20240517,134200,110908590,7330,7330,7330,7330,10
|
|
20240517,134100,110835290,7340,7340,7340,7340,0
|
|
20240517,134000,110835290,7340,7340,7340,7340,0
|
|
20240517,133900,110835290,7340,7340,7340,7340,0
|
|
20240517,133800,110835290,7340,7340,7340,7340,0
|
|
20240517,133700,110835290,7340,7340,7340,7340,0
|
|
20240517,133600,110835290,7340,7340,7340,7340,0
|
|
20240517,133500,110835290,7340,7340,7340,7340,0
|
|
20240517,133400,110835290,7340,7340,7340,7340,0
|
|
20240517,133300,110835290,7340,7340,7340,7340,100
|
|
20240517,133200,110101290,7340,7340,7340,7340,0
|
|
20240517,133100,110101290,7340,7340,7340,7340,0
|
|
20240517,133000,110101290,7340,7340,7340,7340,2
|
|
20240517,132900,110086610,7330,7330,7330,7330,0
|
|
20240517,132800,110086610,7330,7330,7330,7330,1
|
|
20240517,132700,110079280,7330,7330,7330,7330,0
|
|
20240517,132600,110079280,7330,7330,7330,7330,0
|
|
20240517,132500,110079280,7330,7330,7330,7330,0
|
|
20240517,132400,110079280,7330,7330,7330,7330,0
|
|
20240517,132300,110079280,7330,7330,7330,7330,35
|
|
20240517,132200,109822730,7330,7330,7330,7330,10
|
|
20240517,132100,109749430,7330,7330,7330,7330,0
|
|
20240517,132000,109749430,7330,7330,7330,7330,25
|
|
20240517,131900,109566180,7340,7340,7340,7340,0
|
|
20240517,131800,109566180,7340,7340,7340,7340,6
|
|
20240517,131700,109522140,7340,7340,7340,7340,0
|
|
20240517,131600,109522140,7340,7340,7340,7340,0
|
|
20240517,131500,109522140,7340,7340,7340,7340,0
|
|
20240517,131400,109522140,7340,7340,7340,7340,0
|
|
20240517,131300,109522140,7340,7340,7340,7340,0
|
|
20240517,131200,109522140,7340,7340,7340,7340,0
|
|
20240517,131100,109522140,7340,7340,7340,7340,0
|
|
20240517,131000,109522140,7340,7340,7340,7340,0
|
|
20240517,130900,109522140,7340,7340,7340,7340,0
|
|
20240517,130800,109522140,7340,7340,7340,7340,0
|
|
20240517,130700,109522140,7340,7330,7340,7330,28
|
|
20240517,130600,109316880,7330,7330,7330,7330,0
|
|
20240517,130500,109316880,7330,7340,7340,7330,33
|
|
20240517,130400,109074680,7340,7340,7340,7340,27
|
|
20240517,130300,108876500,7340,7340,7340,7340,1
|
|
20240517,130200,108869160,7340,7340,7340,7340,0
|
|
20240517,130100,108869160,7340,7340,7340,7340,1
|
|
20240517,130000,108861820,7340,7340,7340,7340,2
|
|
20240517,125900,108847140,7340,7340,7340,7340,1
|
|
20240517,125800,108839800,7340,7340,7340,7340,0
|
|
20240517,125700,108839800,7340,7340,7340,7340,0
|
|
20240517,125600,108839800,7340,7340,7340,7340,4
|
|
20240517,125500,108810440,7300,7300,7300,7300,0
|
|
20240517,125400,108810440,7300,7300,7300,7300,27
|
|
20240517,125300,108613340,7300,7330,7330,7300,500
|
|
20240517,125200,104956840,7340,7340,7340,7340,0
|
|
20240517,125100,104956840,7340,7340,7340,7340,2
|
|
20240517,125000,104942160,7340,7340,7340,7340,5
|
|
20240517,124900,104905460,7340,7340,7340,7340,0
|
|
20240517,124800,104905460,7340,7340,7340,7340,1
|
|
20240517,124700,104898120,7340,7340,7340,7340,0
|
|
20240517,124600,104898120,7340,7340,7340,7340,40
|
|
20240517,124500,104604520,7340,7340,7340,7340,1
|
|
20240517,124400,104597180,7350,7350,7350,7350,0
|
|
20240517,124300,104597180,7350,7350,7350,7350,0
|
|
20240517,124200,104597180,7350,7350,7350,7350,0
|
|
20240517,124100,104597180,7350,7350,7350,7350,0
|
|
20240517,124000,104597180,7350,7350,7350,7350,0
|
|
20240517,123900,104597180,7350,7340,7350,7340,2
|
|
20240517,123800,104582490,7350,7350,7350,7350,0
|
|
20240517,123700,104582490,7350,7350,7350,7350,0
|
|
20240517,123600,104582490,7350,7350,7350,7350,0
|
|
20240517,123500,104582490,7350,7350,7350,7350,0
|
|
20240517,123400,104582490,7350,7350,7350,7350,0
|
|
20240517,123300,104582490,7350,7350,7350,7350,0
|
|
20240517,123200,104582490,7350,7350,7350,7350,0
|
|
20240517,123100,104582490,7350,7350,7350,7350,20
|
|
20240517,123000,104435490,7350,7350,7350,7350,0
|
|
20240517,122900,104435490,7350,7350,7350,7350,0
|
|
20240517,122800,104435490,7350,7350,7350,7350,2
|
|
20240517,122700,104420790,7350,7350,7350,7350,2
|
|
20240517,122600,104406090,7350,7350,7350,7350,0
|
|
20240517,122500,104406090,7350,7350,7350,7350,0
|
|
20240517,122400,104406090,7350,7350,7350,7350,0
|
|
20240517,122300,104406090,7350,7350,7350,7350,65
|
|
20240517,122200,103928340,7350,7350,7350,7350,0
|
|
20240517,122100,103928340,7350,7330,7350,7330,10
|
|
20240517,122000,103854900,7360,7360,7360,7360,0
|
|
20240517,121900,103854900,7360,7360,7360,7360,0
|
|
20240517,121800,103854900,7360,7360,7360,7360,0
|
|
20240517,121700,103854900,7360,7360,7360,7360,0
|
|
20240517,121600,103854900,7360,7360,7360,7360,0
|
|
20240517,121500,103854900,7360,7360,7360,7360,0
|
|
20240517,121400,103854900,7360,7360,7360,7360,0
|
|
20240517,121300,103854900,7360,7360,7360,7360,0
|
|
20240517,121200,103854900,7360,7360,7360,7360,0
|
|
20240517,121100,103854900,7360,7360,7360,7360,0
|
|
20240517,121000,103854900,7360,7360,7360,7360,0
|
|
20240517,120900,103854900,7360,7360,7360,7360,0
|
|
20240517,120800,103854900,7360,7360,7360,7360,0
|
|
20240517,120700,103854900,7360,7360,7360,7360,27
|
|
20240517,120600,103656180,7360,7360,7360,7360,0
|
|
20240517,120500,103656180,7360,7350,7360,7350,2
|
|
20240517,120400,103641470,7360,7360,7360,7360,0
|
|
20240517,120300,103641470,7360,7360,7360,7360,0
|
|
20240517,120200,103641470,7360,7360,7360,7360,0
|
|
20240517,120100,103641470,7360,7350,7360,7350,10
|
|
20240517,120000,103567940,7350,7340,7350,7340,199
|
|
20240517,115900,102107200,7330,7330,7330,7330,7
|
|
20240517,115800,102055890,7340,7340,7340,7340,0
|
|
20240517,115700,102055890,7340,7340,7340,7340,0
|
|
20240517,115600,102055890,7340,7340,7340,7340,0
|
|
20240517,115500,102055890,7340,7340,7340,7340,0
|
|
20240517,115400,102055890,7340,7340,7340,7340,0
|
|
20240517,115300,102055890,7340,7340,7340,7340,0
|
|
20240517,115200,102055890,7340,7340,7340,7340,0
|
|
20240517,115100,102055890,7340,7340,7340,7340,0
|
|
20240517,115000,102055890,7340,7340,7340,7340,0
|
|
20240517,114900,102055890,7340,7340,7340,7340,0
|
|
20240517,114800,102055890,7340,7340,7340,7340,0
|
|
20240517,114700,102055890,7340,7340,7340,7340,0
|
|
20240517,114600,102055890,7340,7340,7340,7340,16
|
|
20240517,114500,101938450,7340,7340,7340,7340,0
|
|
20240517,114400,101938450,7340,7340,7340,7340,0
|
|
20240517,114300,101938450,7340,7340,7340,7340,0
|
|
20240517,114200,101938450,7340,7340,7340,7340,0
|
|
20240517,114100,101938450,7340,7340,7340,7340,0
|
|
20240517,114000,101938450,7340,7340,7340,7340,0
|
|
20240517,113900,101938450,7340,7300,7340,7300,301
|
|
20240517,113800,99741110,7340,7340,7340,7340,0
|
|
20240517,113700,99741110,7340,7340,7340,7340,92
|
|
20240517,113600,99065830,7340,7330,7350,7330,548
|
|
20240517,113500,95043900,7330,7320,7330,7320,388
|
|
20240517,113400,92203640,7320,7320,7320,7320,600
|
|
20240517,113300,87811640,7320,7320,7320,7320,0
|
|
20240517,113200,87811640,7320,7320,7320,7320,20
|
|
20240517,113100,87665240,7320,7320,7320,7320,0
|
|
20240517,113000,87665240,7320,7320,7320,7320,80
|
|
20240517,112900,87079640,7320,7320,7320,7320,100
|
|
20240517,112800,86347640,7300,7300,7300,7300,45
|
|
20240517,112700,86019140,7320,7300,7320,7300,200
|
|
20240517,112600,84557140,7310,7310,7310,7310,0
|
|
20240517,112500,84557140,7310,7310,7310,7310,0
|
|
20240517,112400,84557140,7310,7310,7310,7310,0
|
|
20240517,112300,84557140,7310,7310,7310,7310,0
|
|
20240517,112200,84557140,7310,7310,7310,7310,0
|
|
20240517,112100,84557140,7310,7310,7310,7310,1
|
|
20240517,112000,84549830,7320,7320,7320,7320,0
|
|
20240517,111900,84549830,7320,7320,7330,7320,1499
|
|
20240517,111800,73572150,7320,7320,7320,7320,0
|
|
20240517,111700,73572150,7320,7320,7320,7320,0
|
|
20240517,111600,73572150,7320,7310,7320,7310,1003
|
|
20240517,111500,66231910,7310,7310,7310,7310,14
|
|
20240517,111400,66129570,7300,7300,7300,7300,22
|
|
20240517,111300,65968970,7310,7310,7310,7310,0
|
|
20240517,111200,65968970,7310,7310,7310,7310,0
|
|
20240517,111100,65968970,7310,7310,7310,7310,0
|
|
20240517,111000,65968970,7310,7310,7310,7310,0
|
|
20240517,110900,65968970,7310,7310,7310,7310,0
|
|
20240517,110800,65968970,7310,7310,7310,7310,1
|
|
20240517,110700,65961660,7310,7310,7310,7310,0
|
|
20240517,110600,65961660,7310,7310,7310,7310,0
|
|
20240517,110500,65961660,7310,7310,7310,7310,0
|
|
20240517,110400,65961660,7310,7310,7310,7310,0
|
|
20240517,110300,65961660,7310,7310,7310,7310,0
|
|
20240517,110200,65961660,7310,7310,7310,7310,0
|
|
20240517,110100,65961660,7310,7310,7310,7310,0
|
|
20240517,110000,65961660,7310,7310,7310,7310,0
|
|
20240517,105900,65961660,7310,7310,7310,7310,0
|
|
20240517,105800,65961660,7310,7310,7310,7310,0
|
|
20240517,105700,65961660,7310,7310,7310,7310,0
|
|
20240517,105600,65961660,7310,7310,7310,7310,13
|
|
20240517,105500,65866630,7310,7310,7310,7310,0
|
|
20240517,105400,65866630,7310,7310,7310,7310,0
|
|
20240517,105300,65866630,7310,7310,7310,7310,0
|
|
20240517,105200,65866630,7310,7310,7310,7310,0
|
|
20240517,105100,65866630,7310,7310,7310,7310,15
|
|
20240517,105000,65756980,7310,7310,7310,7310,0
|
|
20240517,104900,65756980,7310,7310,7310,7310,1
|
|
20240517,104800,65749670,7300,7300,7300,7300,0
|
|
20240517,104700,65749670,7300,7300,7300,7300,0
|
|
20240517,104600,65749670,7300,7300,7300,7300,0
|
|
20240517,104500,65749670,7300,7300,7300,7300,0
|
|
20240517,104400,65749670,7300,7300,7300,7300,0
|
|
20240517,104300,65749670,7300,7300,7300,7300,0
|
|
20240517,104200,65749670,7300,7300,7300,7300,0
|
|
20240517,104100,65749670,7300,7300,7300,7300,0
|
|
20240517,104000,65749670,7300,7300,7300,7300,0
|
|
20240517,103900,65749670,7300,7300,7300,7300,0
|
|
20240517,103800,65749670,7300,7300,7300,7300,0
|
|
20240517,103700,65749670,7300,7300,7300,7300,79
|
|
20240517,103600,65172970,7300,7310,7310,7300,222
|
|
20240517,103500,63551220,7310,7310,7310,7310,0
|
|
20240517,103400,63551220,7310,7310,7310,7310,5
|
|
20240517,103300,63514670,7320,7320,7320,7320,100
|
|
20240517,103200,62782670,7320,7320,7320,7320,0
|
|
20240517,103100,62782670,7320,7320,7320,7320,15
|
|
20240517,103000,62672870,7320,7320,7320,7320,0
|
|
20240517,102900,62672870,7320,7320,7320,7320,0
|
|
20240517,102800,62672870,7320,7320,7320,7320,10
|
|
20240517,102700,62599670,7320,7320,7320,7320,13
|
|
20240517,102600,62504510,7320,7320,7320,7320,0
|
|
20240517,102500,62504510,7320,7320,7320,7320,0
|
|
20240517,102400,62504510,7320,7320,7320,7320,0
|
|
20240517,102300,62504510,7320,7320,7320,7320,231
|
|
20240517,102200,60813590,7330,7330,7330,7330,2
|
|
20240517,102100,60798930,7330,7330,7330,7330,0
|
|
20240517,102000,60798930,7330,7330,7330,7330,0
|
|
20240517,101900,60798930,7330,7330,7330,7330,0
|
|
20240517,101800,60798930,7330,7330,7330,7330,20
|
|
20240517,101700,60652330,7320,7320,7320,7320,0
|
|
20240517,101600,60652330,7320,7320,7320,7320,0
|
|
20240517,101500,60652330,7320,7320,7320,7320,0
|
|
20240517,101400,60652330,7320,7330,7330,7320,404
|
|
20240517,101300,57695010,7330,7330,7330,7330,10
|
|
20240517,101200,57621710,7320,7320,7320,7320,88
|
|
20240517,101100,56977550,7320,7320,7320,7320,2
|
|
20240517,101000,56962910,7320,7320,7320,7320,0
|
|
20240517,100900,56962910,7320,7320,7320,7320,7
|
|
20240517,100800,56911670,7320,7320,7320,7320,3
|
|
20240517,100700,56889710,7310,7310,7310,7310,0
|
|
20240517,100600,56889710,7310,7320,7320,7310,2
|
|
20240517,100500,56875080,7270,7270,7270,7270,0
|
|
20240517,100400,56875080,7270,7270,7270,7270,0
|
|
20240517,100300,56875080,7270,7320,7320,7270,1280
|
|
20240517,100200,47536240,7330,7330,7330,7330,1
|
|
20240517,100100,47528910,7330,7330,7330,7330,0
|
|
20240517,100000,47528910,7330,7330,7330,7330,0
|
|
20240517,095900,47528910,7330,7330,7330,7330,0
|
|
20240517,095800,47528910,7330,7330,7330,7330,0
|
|
20240517,095700,47528910,7330,7330,7330,7330,1
|
|
20240517,095600,47521580,7330,7330,7330,7330,10
|
|
20240517,095500,47448280,7330,7330,7330,7330,5
|
|
20240517,095400,47411630,7320,7320,7320,7320,0
|
|
20240517,095300,47411630,7320,7320,7320,7320,99
|
|
20240517,095200,46686950,7330,7330,7330,7330,1
|
|
20240517,095100,46679620,7330,7330,7330,7330,1
|
|
20240517,095000,46672290,7330,7330,7330,7330,2
|
|
20240517,094900,46657630,7330,7330,7330,7330,0
|
|
20240517,094800,46657630,7330,7330,7330,7330,2
|
|
20240517,094700,46642970,7330,7330,7330,7330,12
|
|
20240517,094600,46555010,7320,7320,7320,7320,0
|
|
20240517,094500,46555010,7320,7320,7320,7320,1
|
|
20240517,094400,46547690,7300,7300,7300,7300,0
|
|
20240517,094300,46547690,7300,7300,7300,7300,0
|
|
20240517,094200,46547690,7300,7300,7300,7300,0
|
|
20240517,094100,46547690,7300,7300,7300,7300,118
|
|
20240517,094000,45686290,7330,7330,7330,7330,0
|
|
20240517,093900,45686290,7330,7330,7330,7330,0
|
|
20240517,093800,45686290,7330,7330,7330,7330,0
|
|
20240517,093700,45686290,7330,7330,7330,7330,3000
|
|
20240517,093600,23696290,7330,7330,7330,7330,54
|
|
20240517,093500,23300470,7340,7330,7340,7330,109
|
|
20240517,093400,22500870,7330,7330,7330,7330,4
|
|
20240517,093300,22471550,7340,7340,7340,7340,0
|
|
20240517,093200,22471550,7340,7300,7340,7290,502
|
|
20240517,093100,18811480,7300,7300,7300,7300,0
|
|
20240517,093000,18811480,7300,7300,7300,7300,0
|
|
20240517,092900,18811480,7300,7300,7300,7300,0
|
|
20240517,092800,18811480,7300,7310,7310,7300,64
|
|
20240517,092700,18344250,7330,7340,7340,7330,14
|
|
20240517,092600,18241620,7340,7330,7340,7330,26
|
|
20240517,092500,18050990,7330,7320,7330,7320,142
|
|
20240517,092400,17010850,7320,7320,7320,7320,7
|
|
20240517,092300,16959610,7310,7310,7310,7310,0
|
|
20240517,092200,16959610,7310,7320,7320,7300,399
|
|
20240517,092100,14045410,7320,7320,7320,7320,0
|
|
20240517,092000,14045410,7320,7320,7320,7320,50
|
|
20240517,091900,13679410,7320,7320,7320,7320,10
|
|
20240517,091800,13606210,7310,7300,7310,7300,38
|
|
20240517,091700,13328770,7300,7300,7300,7300,65
|
|
20240517,091600,12854270,7300,7300,7300,7300,50
|
|
20240517,091500,12489270,7300,7300,7300,7300,10
|
|
20240517,091400,12416270,7300,7300,7300,7300,77
|
|
20240517,091300,11854170,7300,7300,7300,7300,0
|
|
20240517,091200,11854170,7300,7300,7300,7300,23
|
|
20240517,091100,11686270,7300,7300,7300,7300,40
|
|
20240517,091000,11394270,7290,7290,7290,7290,1500
|
|
20240517,090900,459270,7290,7290,7290,7290,11
|
|
20240517,090800,379080,7290,7290,7290,7290,3
|
|
20240517,090700,357210,7290,7290,7290,7290,0
|
|
20240517,090600,357210,7290,7290,7290,7290,2
|
|
20240517,090500,342630,7290,7290,7290,7290,0
|
|
20240517,090400,342630,7290,7290,7290,7290,40
|
|
20240517,090300,51030,7290,7290,7290,7290,0
|
|
20240517,090200,51030,7290,7290,7290,7290,0
|
|
20240517,090100,51030,7290,7290,7290,7290,0
|
|
20240517,090000,51030,7290,7290,7290,7290,7
|