654 lines
30 KiB
CSV
654 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,195100,85180290,6190,6190,6190,6190,288
|
|
20240513,195000,85180290,6190,6190,6190,6190,0
|
|
20240513,194900,85180290,6190,6190,6190,6190,0
|
|
20240513,194800,85180290,6190,6190,6190,6190,0
|
|
20240513,194700,85180290,6190,6190,6190,6190,0
|
|
20240513,194600,85180290,6190,6190,6190,6190,0
|
|
20240513,194500,85180290,6190,6190,6190,6190,0
|
|
20240513,194400,85180290,6190,6190,6190,6190,0
|
|
20240513,194300,85180290,6190,6190,6190,6190,0
|
|
20240513,194200,85180290,6190,6190,6190,6190,0
|
|
20240513,194100,85180290,6190,6190,6190,6190,0
|
|
20240513,194000,85180290,6190,6190,6190,6190,0
|
|
20240513,193900,85180290,6190,6190,6190,6190,0
|
|
20240513,193800,85180290,6190,6190,6190,6190,0
|
|
20240513,193700,85180290,6190,6190,6190,6190,0
|
|
20240513,193600,85180290,6190,6190,6190,6190,0
|
|
20240513,193500,85180290,6190,6190,6190,6190,0
|
|
20240513,193400,85180290,6190,6190,6190,6190,0
|
|
20240513,193300,85180290,6190,6190,6190,6190,0
|
|
20240513,193200,85180290,6190,6190,6190,6190,0
|
|
20240513,193100,85180290,6190,6190,6190,6190,0
|
|
20240513,193000,85180290,6190,6190,6190,6190,0
|
|
20240513,192900,85180290,6190,6190,6190,6190,0
|
|
20240513,192800,85180290,6190,6190,6190,6190,0
|
|
20240513,192700,85180290,6190,6190,6190,6190,0
|
|
20240513,192600,85180290,6190,6190,6190,6190,0
|
|
20240513,192500,85180290,6190,6190,6190,6190,0
|
|
20240513,192400,85180290,6190,6190,6190,6190,0
|
|
20240513,192300,85180290,6190,6190,6190,6190,0
|
|
20240513,192200,85180290,6190,6190,6190,6190,0
|
|
20240513,192100,85180290,6190,6190,6190,6190,288
|
|
20240513,192000,85180290,6190,6190,6190,6190,0
|
|
20240513,191900,85180290,6190,6190,6190,6190,0
|
|
20240513,191800,85180290,6190,6190,6190,6190,0
|
|
20240513,191700,85180290,6190,6190,6190,6190,0
|
|
20240513,191600,85180290,6190,6190,6190,6190,0
|
|
20240513,191500,85180290,6190,6190,6190,6190,0
|
|
20240513,191400,85180290,6190,6190,6190,6190,0
|
|
20240513,191300,85180290,6190,6190,6190,6190,0
|
|
20240513,191200,85180290,6190,6190,6190,6190,0
|
|
20240513,191100,85180290,6190,6190,6190,6190,0
|
|
20240513,191000,85180290,6190,6190,6190,6190,0
|
|
20240513,190900,85180290,6190,6190,6190,6190,0
|
|
20240513,190800,85180290,6190,6190,6190,6190,0
|
|
20240513,190700,85180290,6190,6190,6190,6190,0
|
|
20240513,190600,85180290,6190,6190,6190,6190,0
|
|
20240513,190500,85180290,6190,6190,6190,6190,0
|
|
20240513,190400,85180290,6190,6190,6190,6190,0
|
|
20240513,190300,85180290,6190,6190,6190,6190,0
|
|
20240513,190200,85180290,6190,6190,6190,6190,0
|
|
20240513,190100,85180290,6190,6190,6190,6190,0
|
|
20240513,190000,85180290,6190,6190,6190,6190,0
|
|
20240513,185900,85180290,6190,6190,6190,6190,0
|
|
20240513,185800,85180290,6190,6190,6190,6190,0
|
|
20240513,185700,85180290,6190,6190,6190,6190,0
|
|
20240513,185600,85180290,6190,6190,6190,6190,0
|
|
20240513,185500,85180290,6190,6190,6190,6190,0
|
|
20240513,185400,85180290,6190,6190,6190,6190,0
|
|
20240513,185300,85180290,6190,6190,6190,6190,0
|
|
20240513,185200,85180290,6190,6190,6190,6190,0
|
|
20240513,185100,85180290,6190,6190,6190,6190,288
|
|
20240513,185000,85180290,6190,6190,6190,6190,0
|
|
20240513,184900,85180290,6190,6190,6190,6190,0
|
|
20240513,184800,85180290,6190,6190,6190,6190,0
|
|
20240513,184700,85180290,6190,6190,6190,6190,0
|
|
20240513,184600,85180290,6190,6190,6190,6190,0
|
|
20240513,184500,85180290,6190,6190,6190,6190,0
|
|
20240513,184400,85180290,6190,6190,6190,6190,0
|
|
20240513,184300,85180290,6190,6190,6190,6190,0
|
|
20240513,184200,85180290,6190,6190,6190,6190,0
|
|
20240513,184100,85180290,6190,6190,6190,6190,0
|
|
20240513,184000,85180290,6190,6190,6190,6190,0
|
|
20240513,183900,85180290,6190,6190,6190,6190,0
|
|
20240513,183800,85180290,6190,6190,6190,6190,0
|
|
20240513,183700,85180290,6190,6190,6190,6190,0
|
|
20240513,183600,85180290,6190,6190,6190,6190,0
|
|
20240513,183500,85180290,6190,6190,6190,6190,0
|
|
20240513,183400,85180290,6190,6190,6190,6190,0
|
|
20240513,183300,85180290,6190,6190,6190,6190,0
|
|
20240513,183200,85180290,6190,6190,6190,6190,0
|
|
20240513,183100,85180290,6190,6190,6190,6190,0
|
|
20240513,183000,85180290,6190,6190,6190,6190,0
|
|
20240513,182900,85180290,6190,6190,6190,6190,0
|
|
20240513,182800,85180290,6190,6190,6190,6190,0
|
|
20240513,182700,85180290,6190,6190,6190,6190,0
|
|
20240513,182600,85180290,6190,6190,6190,6190,0
|
|
20240513,182500,85180290,6190,6190,6190,6190,0
|
|
20240513,182400,85180290,6190,6190,6190,6190,0
|
|
20240513,182300,85180290,6190,6190,6190,6190,0
|
|
20240513,182200,85180290,6190,6190,6190,6190,0
|
|
20240513,182100,85180290,6190,6190,6190,6190,288
|
|
20240513,182000,85180290,6190,6190,6190,6190,0
|
|
20240513,181900,85180290,6190,6190,6190,6190,0
|
|
20240513,181800,85180290,6190,6190,6190,6190,0
|
|
20240513,181700,85180290,6190,6190,6190,6190,0
|
|
20240513,181600,85180290,6190,6190,6190,6190,0
|
|
20240513,181500,85180290,6190,6190,6190,6190,0
|
|
20240513,181400,85180290,6190,6190,6190,6190,0
|
|
20240513,181300,85180290,6190,6190,6190,6190,0
|
|
20240513,181200,85180290,6190,6190,6190,6190,0
|
|
20240513,181100,85180290,6190,6190,6190,6190,0
|
|
20240513,181000,85180290,6190,6190,6190,6190,0
|
|
20240513,180900,85180290,6190,6190,6190,6190,0
|
|
20240513,180800,85180290,6190,6190,6190,6190,0
|
|
20240513,180700,85180290,6190,6190,6190,6190,0
|
|
20240513,180600,85180290,6190,6190,6190,6190,0
|
|
20240513,180500,85180290,6190,6190,6190,6190,0
|
|
20240513,180400,85180290,6190,6190,6190,6190,0
|
|
20240513,180300,85180290,6190,6190,6190,6190,0
|
|
20240513,180200,85180290,6190,6190,6190,6190,0
|
|
20240513,180100,85180290,6190,6190,6190,6190,0
|
|
20240513,180000,85180290,6190,6190,6190,6190,0
|
|
20240513,175900,85180290,6190,6190,6190,6190,0
|
|
20240513,175800,85180290,6190,6190,6190,6190,0
|
|
20240513,175700,85180290,6190,6190,6190,6190,0
|
|
20240513,175600,85180290,6190,6190,6190,6190,0
|
|
20240513,175500,85180290,6190,6190,6190,6190,0
|
|
20240513,175400,85180290,6190,6190,6190,6190,0
|
|
20240513,175300,85180290,6190,6190,6190,6190,0
|
|
20240513,175200,85180290,6190,6190,6190,6190,0
|
|
20240513,175100,85180290,6190,6190,6190,6190,288
|
|
20240513,175000,85180290,6190,6190,6190,6190,0
|
|
20240513,174900,85180290,6190,6190,6190,6190,0
|
|
20240513,174800,85180290,6190,6190,6190,6190,0
|
|
20240513,174700,85180290,6190,6190,6190,6190,0
|
|
20240513,174600,85180290,6190,6190,6190,6190,0
|
|
20240513,174500,85180290,6190,6190,6190,6190,0
|
|
20240513,174400,85180290,6190,6190,6190,6190,0
|
|
20240513,174300,85180290,6190,6190,6190,6190,0
|
|
20240513,174200,85180290,6190,6190,6190,6190,0
|
|
20240513,174100,85180290,6190,6190,6190,6190,0
|
|
20240513,174000,85180290,6190,6190,6190,6190,0
|
|
20240513,173900,85180290,6190,6190,6190,6190,0
|
|
20240513,173800,85180290,6190,6190,6190,6190,0
|
|
20240513,173700,85180290,6190,6190,6190,6190,0
|
|
20240513,173600,85180290,6190,6190,6190,6190,0
|
|
20240513,173500,85180290,6190,6190,6190,6190,0
|
|
20240513,173400,85180290,6190,6190,6190,6190,0
|
|
20240513,173300,85180290,6190,6190,6190,6190,0
|
|
20240513,173200,85180290,6190,6190,6190,6190,0
|
|
20240513,173100,85180290,6190,6190,6190,6190,0
|
|
20240513,173000,85180290,6190,6190,6190,6190,0
|
|
20240513,172900,85180290,6190,6190,6190,6190,0
|
|
20240513,172800,85180290,6190,6190,6190,6190,0
|
|
20240513,172700,85180290,6190,6190,6190,6190,0
|
|
20240513,172600,85180290,6190,6190,6190,6190,0
|
|
20240513,172500,85180290,6190,6190,6190,6190,0
|
|
20240513,172400,85180290,6190,6190,6190,6190,0
|
|
20240513,172300,85180290,6190,6190,6190,6190,0
|
|
20240513,172200,85180290,6190,6190,6190,6190,0
|
|
20240513,172100,85180290,6190,6190,6190,6190,288
|
|
20240513,172000,85180290,6190,6190,6190,6190,0
|
|
20240513,171900,85180290,6190,6190,6190,6190,0
|
|
20240513,171800,85180290,6190,6190,6190,6190,0
|
|
20240513,171700,85180290,6190,6190,6190,6190,0
|
|
20240513,171600,85180290,6190,6190,6190,6190,0
|
|
20240513,171500,85180290,6190,6190,6190,6190,0
|
|
20240513,171400,85180290,6190,6190,6190,6190,0
|
|
20240513,171300,85180290,6190,6190,6190,6190,0
|
|
20240513,171200,85180290,6190,6190,6190,6190,0
|
|
20240513,171100,85180290,6190,6190,6190,6190,0
|
|
20240513,171000,85180290,6190,6190,6190,6190,0
|
|
20240513,170900,85180290,6190,6190,6190,6190,0
|
|
20240513,170800,85180290,6190,6190,6190,6190,0
|
|
20240513,170700,85180290,6190,6190,6190,6190,0
|
|
20240513,170600,85180290,6190,6190,6190,6190,0
|
|
20240513,170500,85180290,6190,6190,6190,6190,0
|
|
20240513,170400,85180290,6190,6190,6190,6190,0
|
|
20240513,170300,85180290,6190,6190,6190,6190,0
|
|
20240513,170200,85180290,6190,6190,6190,6190,0
|
|
20240513,170100,85180290,6190,6190,6190,6190,0
|
|
20240513,170000,85180290,6190,6190,6190,6190,0
|
|
20240513,165900,85180290,6190,6190,6190,6190,0
|
|
20240513,165800,85180290,6190,6190,6190,6190,0
|
|
20240513,165700,85180290,6190,6190,6190,6190,0
|
|
20240513,165600,85180290,6190,6190,6190,6190,0
|
|
20240513,165500,85180290,6190,6190,6190,6190,0
|
|
20240513,165400,85180290,6190,6190,6190,6190,0
|
|
20240513,165300,85180290,6190,6190,6190,6190,0
|
|
20240513,165200,85180290,6190,6190,6190,6190,0
|
|
20240513,165100,85180290,6190,6190,6190,6190,288
|
|
20240513,165000,85180290,6190,6190,6190,6190,0
|
|
20240513,164900,85180290,6190,6190,6190,6190,0
|
|
20240513,164800,85180290,6190,6190,6190,6190,0
|
|
20240513,164700,85180290,6190,6190,6190,6190,0
|
|
20240513,164600,85180290,6190,6190,6190,6190,0
|
|
20240513,164500,85180290,6190,6190,6190,6190,0
|
|
20240513,164400,85180290,6190,6190,6190,6190,0
|
|
20240513,164300,85180290,6190,6190,6190,6190,0
|
|
20240513,164200,85180290,6190,6190,6190,6190,0
|
|
20240513,164100,85180290,6190,6190,6190,6190,0
|
|
20240513,164000,85180290,6190,6190,6190,6190,0
|
|
20240513,163900,85180290,6190,6190,6190,6190,0
|
|
20240513,163800,85180290,6190,6190,6190,6190,0
|
|
20240513,163700,85180290,6190,6190,6190,6190,0
|
|
20240513,163600,85180290,6190,6190,6190,6190,0
|
|
20240513,163500,85180290,6190,6190,6190,6190,0
|
|
20240513,163400,85180290,6190,6190,6190,6190,0
|
|
20240513,163300,85180290,6190,6190,6190,6190,0
|
|
20240513,163200,85180290,6190,6190,6190,6190,0
|
|
20240513,163100,85180290,6190,6190,6190,6190,0
|
|
20240513,163000,85180290,6190,6190,6190,6190,0
|
|
20240513,162900,85180290,6190,6190,6190,6190,0
|
|
20240513,162800,85180290,6190,6190,6190,6190,0
|
|
20240513,162700,85180290,6190,6190,6190,6190,0
|
|
20240513,162600,85180290,6190,6190,6190,6190,0
|
|
20240513,162500,85180290,6190,6190,6190,6190,0
|
|
20240513,162400,85180290,6190,6190,6190,6190,0
|
|
20240513,162300,85180290,6190,6190,6190,6190,0
|
|
20240513,162200,85180290,6190,6190,6190,6190,0
|
|
20240513,162100,85180290,6190,6190,6190,6190,288
|
|
20240513,162000,85180290,6190,6190,6190,6190,0
|
|
20240513,161900,85180290,6190,6190,6190,6190,0
|
|
20240513,161800,85180290,6190,6190,6190,6190,0
|
|
20240513,161700,85180290,6190,6190,6190,6190,0
|
|
20240513,161600,85180290,6190,6190,6190,6190,0
|
|
20240513,161500,85180290,6190,6190,6190,6190,0
|
|
20240513,161400,85180290,6190,6190,6190,6190,0
|
|
20240513,161300,85180290,6190,6190,6190,6190,0
|
|
20240513,161200,85180290,6190,6190,6190,6190,0
|
|
20240513,161100,85180290,6190,6190,6190,6190,0
|
|
20240513,161000,85180290,6190,6190,6190,6190,0
|
|
20240513,160900,85180290,6190,6190,6190,6190,0
|
|
20240513,160800,85180290,6190,6190,6190,6190,0
|
|
20240513,160700,85180290,6190,6190,6190,6190,0
|
|
20240513,160600,85180290,6190,6190,6190,6190,0
|
|
20240513,160500,85180290,6190,6190,6190,6190,0
|
|
20240513,160400,85180290,6190,6190,6190,6190,0
|
|
20240513,160300,85180290,6190,6190,6190,6190,0
|
|
20240513,160200,85180290,6190,6190,6190,6190,0
|
|
20240513,160100,85180290,6190,6190,6190,6190,0
|
|
20240513,160000,85180290,6190,6190,6190,6190,0
|
|
20240513,155900,85180290,6190,6190,6190,6190,0
|
|
20240513,155800,85180290,6190,6190,6190,6190,0
|
|
20240513,155700,85180290,6190,6190,6190,6190,0
|
|
20240513,155600,85180290,6190,6190,6190,6190,0
|
|
20240513,155500,85180290,6190,6190,6190,6190,0
|
|
20240513,155400,85180290,6190,6190,6190,6190,0
|
|
20240513,155300,85180290,6190,6190,6190,6190,0
|
|
20240513,155200,85180290,6190,6190,6190,6190,0
|
|
20240513,155100,85180290,6190,6190,6190,6190,288
|
|
20240513,155000,85180290,6190,6190,6190,6190,0
|
|
20240513,154900,85180290,6190,6190,6190,6190,0
|
|
20240513,154800,85180290,6190,6190,6190,6190,0
|
|
20240513,154700,85180290,6190,6190,6190,6190,0
|
|
20240513,154600,85180290,6190,6190,6190,6190,0
|
|
20240513,154500,85180290,6190,6190,6190,6190,0
|
|
20240513,154400,85180290,6190,6190,6190,6190,0
|
|
20240513,154300,85180290,6190,6190,6190,6190,0
|
|
20240513,154200,85180290,6190,6190,6190,6190,0
|
|
20240513,154100,85180290,6190,6190,6190,6190,0
|
|
20240513,154000,85180290,6190,6190,6190,6190,0
|
|
20240513,153900,85180290,6190,6190,6190,6190,0
|
|
20240513,153800,85180290,6190,6190,6190,6190,0
|
|
20240513,153700,85180290,6190,6190,6190,6190,0
|
|
20240513,153600,85180290,6190,6190,6190,6190,0
|
|
20240513,153500,85180290,6190,6190,6190,6190,0
|
|
20240513,153400,85180290,6190,6190,6190,6190,0
|
|
20240513,153300,85180290,6190,6190,6190,6190,0
|
|
20240513,153200,85180290,6190,6190,6190,6190,0
|
|
20240513,153100,85180290,6190,6190,6190,6190,0
|
|
20240513,153000,85180290,6190,6190,6190,6190,288
|
|
20240513,152900,83397570,6170,6170,6170,6170,0
|
|
20240513,152800,83397570,6170,6170,6170,6170,0
|
|
20240513,152700,83397570,6170,6170,6170,6170,0
|
|
20240513,152600,83397570,6170,6170,6170,6170,0
|
|
20240513,152500,83397570,6170,6170,6170,6170,0
|
|
20240513,152400,83397570,6170,6170,6170,6170,0
|
|
20240513,152300,83397570,6170,6170,6170,6170,0
|
|
20240513,152200,83397570,6170,6170,6170,6170,0
|
|
20240513,152100,83397570,6170,6170,6170,6170,0
|
|
20240513,152000,83397570,6170,6170,6170,6170,0
|
|
20240513,151900,83397570,6170,6130,6170,6130,232
|
|
20240513,151800,81971570,6130,6130,6130,6130,0
|
|
20240513,151700,81971570,6130,6130,6130,6130,0
|
|
20240513,151600,81971570,6130,6130,6130,6130,0
|
|
20240513,151500,81971570,6130,6130,6130,6130,0
|
|
20240513,151400,81971570,6130,6130,6130,6130,0
|
|
20240513,151300,81971570,6130,6130,6130,6130,1
|
|
20240513,151200,81965440,6130,6120,6130,6120,49
|
|
20240513,151100,81665110,6110,6110,6110,6110,4
|
|
20240513,151000,81640670,6110,6110,6110,6110,5
|
|
20240513,150900,81610120,6110,6110,6110,6110,0
|
|
20240513,150800,81610120,6110,6110,6110,6110,0
|
|
20240513,150700,81610120,6110,6110,6110,6110,0
|
|
20240513,150600,81610120,6110,6110,6110,6110,1
|
|
20240513,150500,81604010,6100,6100,6100,6100,0
|
|
20240513,150400,81604010,6100,6100,6100,6100,0
|
|
20240513,150300,81604010,6100,6100,6100,6100,0
|
|
20240513,150200,81604010,6100,6100,6100,6100,7
|
|
20240513,150100,81561310,6090,6090,6090,6090,59
|
|
20240513,150000,81202000,6090,6090,6090,6090,0
|
|
20240513,145900,81202000,6090,6090,6090,6090,0
|
|
20240513,145800,81202000,6090,6090,6090,6090,5
|
|
20240513,145700,81171550,6090,6090,6090,6090,0
|
|
20240513,145600,81171550,6090,6090,6090,6090,0
|
|
20240513,145500,81171550,6090,6090,6090,6090,0
|
|
20240513,145400,81171550,6090,6090,6090,6090,0
|
|
20240513,145300,81171550,6090,6090,6090,6090,0
|
|
20240513,145200,81171550,6090,6090,6090,6090,0
|
|
20240513,145100,81171550,6090,6090,6090,6090,0
|
|
20240513,145000,81171550,6090,6090,6090,6090,0
|
|
20240513,144900,81171550,6090,6090,6090,6090,0
|
|
20240513,144800,81171550,6090,6090,6090,6090,0
|
|
20240513,144700,81171550,6090,6090,6090,6090,0
|
|
20240513,144600,81171550,6090,6090,6090,6090,1
|
|
20240513,144500,81165460,6080,6080,6080,6080,1
|
|
20240513,144400,81159380,6090,6090,6090,6090,0
|
|
20240513,144300,81159380,6090,6090,6090,6090,0
|
|
20240513,144200,81159380,6090,6090,6090,6090,1
|
|
20240513,144100,81153290,6090,6090,6090,6090,0
|
|
20240513,144000,81153290,6090,6090,6090,6090,0
|
|
20240513,143900,81153290,6090,6090,6090,6090,0
|
|
20240513,143800,81153290,6090,6090,6090,6090,0
|
|
20240513,143700,81153290,6090,6090,6090,6090,0
|
|
20240513,143600,81153290,6090,6090,6090,6090,0
|
|
20240513,143500,81153290,6090,6090,6090,6090,0
|
|
20240513,143400,81153290,6090,6090,6090,6090,0
|
|
20240513,143300,81153290,6090,6090,6090,6090,0
|
|
20240513,143200,81153290,6090,6090,6090,6090,1
|
|
20240513,143100,81147200,6100,6100,6100,6100,0
|
|
20240513,143000,81147200,6100,6100,6100,6100,0
|
|
20240513,142900,81147200,6100,6100,6100,6100,0
|
|
20240513,142800,81147200,6100,6100,6100,6100,0
|
|
20240513,142700,81147200,6100,6100,6100,6100,0
|
|
20240513,142600,81147200,6100,6100,6100,6100,0
|
|
20240513,142500,81147200,6100,6100,6100,6100,0
|
|
20240513,142400,81147200,6100,6100,6100,6100,0
|
|
20240513,142300,81147200,6100,6100,6100,6100,0
|
|
20240513,142200,81147200,6100,6100,6100,6100,544
|
|
20240513,142100,77828800,6100,6100,6100,6100,0
|
|
20240513,142000,77828800,6100,6100,6100,6100,0
|
|
20240513,141900,77828800,6100,6100,6100,6100,0
|
|
20240513,141800,77828800,6100,6100,6100,6100,0
|
|
20240513,141700,77828800,6100,6100,6100,6100,0
|
|
20240513,141600,77828800,6100,6100,6100,6100,0
|
|
20240513,141500,77828800,6100,6100,6100,6100,0
|
|
20240513,141400,77828800,6100,6100,6100,6100,0
|
|
20240513,141300,77828800,6100,6100,6100,6100,0
|
|
20240513,141200,77828800,6100,6100,6100,6100,0
|
|
20240513,141100,77828800,6100,6100,6100,6100,0
|
|
20240513,141000,77828800,6100,6100,6100,6100,0
|
|
20240513,140900,77828800,6100,6100,6100,6100,0
|
|
20240513,140800,77828800,6100,6100,6100,6100,3
|
|
20240513,140700,77810500,6090,6090,6090,6090,4
|
|
20240513,140600,77786140,6100,6100,6100,6100,0
|
|
20240513,140500,77786140,6100,6090,6100,6090,4
|
|
20240513,140400,77761750,6090,6090,6090,6090,5
|
|
20240513,140300,77731300,6070,6070,6070,6070,247
|
|
20240513,140200,76232010,6070,6070,6070,6070,0
|
|
20240513,140100,76232010,6070,6070,6070,6070,5
|
|
20240513,140000,76201660,6050,6050,6050,6050,0
|
|
20240513,135900,76201660,6050,6050,6050,6050,0
|
|
20240513,135800,76201660,6050,6050,6050,6050,0
|
|
20240513,135700,76201660,6050,6070,6090,6050,81
|
|
20240513,135600,75709800,6050,6050,6050,6050,0
|
|
20240513,135500,75709800,6050,6050,6050,6050,0
|
|
20240513,135400,75709800,6050,6050,6050,6050,30
|
|
20240513,135300,75528300,6070,6070,6070,6070,0
|
|
20240513,135200,75528300,6070,6070,6070,6070,1
|
|
20240513,135100,75522230,6050,6050,6050,6050,0
|
|
20240513,135000,75522230,6050,6050,6050,6050,120
|
|
20240513,134900,74796230,6050,6050,6050,6050,0
|
|
20240513,134800,74796230,6050,6050,6050,6050,0
|
|
20240513,134700,74796230,6050,6040,6050,6030,35
|
|
20240513,134600,74585090,6050,6050,6050,6050,0
|
|
20240513,134500,74585090,6050,6050,6050,6050,0
|
|
20240513,134400,74585090,6050,6050,6050,6050,1
|
|
20240513,134300,74579040,6050,6050,6050,6050,0
|
|
20240513,134200,74579040,6050,6050,6050,6050,0
|
|
20240513,134100,74579040,6050,6050,6050,6050,0
|
|
20240513,134000,74579040,6050,6050,6050,6050,0
|
|
20240513,133900,74579040,6050,6050,6050,6050,1
|
|
20240513,133800,74572990,6060,6060,6060,6060,0
|
|
20240513,133700,74572990,6060,6060,6060,6060,0
|
|
20240513,133600,74572990,6060,6060,6060,6060,0
|
|
20240513,133500,74572990,6060,6060,6060,6060,0
|
|
20240513,133400,74572990,6060,6060,6060,6060,0
|
|
20240513,133300,74572990,6060,6060,6060,6060,648
|
|
20240513,133200,70646110,6030,6020,6030,6020,631
|
|
20240513,133100,66846980,6030,6030,6030,6030,0
|
|
20240513,133000,66846980,6030,6030,6030,6030,0
|
|
20240513,132900,66846980,6030,6030,6030,6030,0
|
|
20240513,132800,66846980,6030,6030,6030,6030,302
|
|
20240513,132700,65025920,6060,6060,6060,6060,0
|
|
20240513,132600,65025920,6060,6040,6060,6030,14
|
|
20240513,132500,64941310,6040,6040,6040,6040,190
|
|
20240513,132400,63793710,6050,6070,6070,6050,484
|
|
20240513,132300,60861830,6090,6090,6090,6090,0
|
|
20240513,132200,60861830,6090,6090,6090,6090,0
|
|
20240513,132100,60861830,6090,6090,6090,6090,0
|
|
20240513,132000,60861830,6090,6090,6090,6090,0
|
|
20240513,131900,60861830,6090,6090,6090,6090,0
|
|
20240513,131800,60861830,6090,6090,6090,6090,0
|
|
20240513,131700,60861830,6090,6090,6090,6090,1
|
|
20240513,131600,60855740,6070,6070,6070,6070,66
|
|
20240513,131500,60455120,6090,6090,6090,6090,0
|
|
20240513,131400,60455120,6090,6090,6090,6090,0
|
|
20240513,131300,60455120,6090,6090,6090,6090,0
|
|
20240513,131200,60455120,6090,6090,6090,6090,0
|
|
20240513,131100,60455120,6090,6090,6090,6090,0
|
|
20240513,131000,60455120,6090,6090,6090,6090,0
|
|
20240513,130900,60455120,6090,6090,6090,6090,0
|
|
20240513,130800,60455120,6090,6090,6090,6090,0
|
|
20240513,130700,60455120,6090,6090,6090,6090,0
|
|
20240513,130600,60455120,6090,6090,6090,6090,0
|
|
20240513,130500,60455120,6090,6090,6090,6090,0
|
|
20240513,130400,60455120,6090,6090,6090,6090,0
|
|
20240513,130300,60455120,6090,6090,6090,6090,0
|
|
20240513,130200,60455120,6090,6090,6090,6090,1
|
|
20240513,130100,60449030,6060,6060,6060,6060,0
|
|
20240513,130000,60449030,6060,6060,6060,6060,35
|
|
20240513,125900,60236930,6060,6060,6060,6060,50
|
|
20240513,125800,59933930,6100,6100,6100,6100,1
|
|
20240513,125700,59927830,6070,6070,6070,6070,0
|
|
20240513,125600,59927830,6070,6100,6100,6070,10
|
|
20240513,125500,59867030,6100,6100,6100,6100,0
|
|
20240513,125400,59867030,6100,6100,6100,6100,0
|
|
20240513,125300,59867030,6100,6100,6100,6100,0
|
|
20240513,125200,59867030,6100,6100,6100,6100,0
|
|
20240513,125100,59867030,6100,6100,6100,6100,5
|
|
20240513,125000,59836530,6060,6060,6060,6060,0
|
|
20240513,124900,59836530,6060,6060,6060,6060,0
|
|
20240513,124800,59836530,6060,6060,6060,6060,0
|
|
20240513,124700,59836530,6060,6060,6060,6060,0
|
|
20240513,124600,59836530,6060,6060,6060,6060,0
|
|
20240513,124500,59836530,6060,6060,6060,6060,0
|
|
20240513,124400,59836530,6060,6060,6060,6060,0
|
|
20240513,124300,59836530,6060,6080,6080,6060,800
|
|
20240513,124200,54983590,6100,6100,6100,6100,0
|
|
20240513,124100,54983590,6100,6100,6100,6100,1
|
|
20240513,124000,54977490,6090,6090,6090,6090,0
|
|
20240513,123900,54977490,6090,6090,6090,6090,64
|
|
20240513,123800,54587730,6110,6110,6110,6110,0
|
|
20240513,123700,54587730,6110,6110,6110,6110,0
|
|
20240513,123600,54587730,6110,6110,6110,6110,0
|
|
20240513,123500,54587730,6110,6110,6110,6110,0
|
|
20240513,123400,54587730,6110,6110,6110,6110,0
|
|
20240513,123300,54587730,6110,6100,6110,6100,5
|
|
20240513,123200,54557190,6090,6090,6090,6090,0
|
|
20240513,123100,54557190,6090,6090,6090,6090,0
|
|
20240513,123000,54557190,6090,6090,6090,6090,36
|
|
20240513,122900,54337950,6080,6080,6080,6080,0
|
|
20240513,122800,54337950,6080,6080,6080,6080,73
|
|
20240513,122700,53894110,6100,6100,6100,6100,0
|
|
20240513,122600,53894110,6100,6100,6100,6100,0
|
|
20240513,122500,53894110,6100,6100,6100,6100,0
|
|
20240513,122400,53894110,6100,6100,6100,6100,0
|
|
20240513,122300,53894110,6100,6040,6100,6040,118
|
|
20240513,122200,53180990,6040,6040,6040,6040,0
|
|
20240513,122100,53180990,6040,6040,6040,6040,1366
|
|
20240513,122000,44930350,6070,6070,6070,6070,0
|
|
20240513,121900,44930350,6070,6070,6070,6070,0
|
|
20240513,121800,44930350,6070,6070,6070,6070,1
|
|
20240513,121700,44924280,6040,6040,6040,6040,40
|
|
20240513,121600,44682680,6040,6040,6040,6040,0
|
|
20240513,121500,44682680,6040,6040,6040,6040,0
|
|
20240513,121400,44682680,6040,6040,6040,6040,0
|
|
20240513,121300,44682680,6040,6040,6040,6040,450
|
|
20240513,121200,41964680,6090,6090,6090,6090,1
|
|
20240513,121100,41958590,6050,6090,6090,6050,400
|
|
20240513,121000,39534260,6110,6090,6110,6060,451
|
|
20240513,120900,36796730,6140,6140,6140,6140,0
|
|
20240513,120800,36796730,6140,6140,6140,6140,0
|
|
20240513,120700,36796730,6140,6140,6140,6140,0
|
|
20240513,120600,36796730,6140,6140,6140,6140,0
|
|
20240513,120500,36796730,6140,6140,6140,6140,0
|
|
20240513,120400,36796730,6140,6140,6140,6140,0
|
|
20240513,120300,36796730,6140,6140,6140,6140,0
|
|
20240513,120200,36796730,6140,6140,6140,6140,0
|
|
20240513,120100,36796730,6140,6140,6140,6140,0
|
|
20240513,120000,36796730,6140,6140,6140,6140,0
|
|
20240513,115900,36796730,6140,6140,6140,6140,0
|
|
20240513,115800,36796730,6140,6140,6140,6140,0
|
|
20240513,115700,36796730,6140,6140,6140,6140,0
|
|
20240513,115600,36796730,6140,6140,6140,6140,0
|
|
20240513,115500,36796730,6140,6140,6140,6140,0
|
|
20240513,115400,36796730,6140,6140,6140,6140,0
|
|
20240513,115300,36796730,6140,6140,6140,6140,0
|
|
20240513,115200,36796730,6140,6100,6140,6100,7
|
|
20240513,115100,36753920,6110,6110,6110,6110,0
|
|
20240513,115000,36753920,6110,6110,6110,6110,0
|
|
20240513,114900,36753920,6110,6110,6110,6110,0
|
|
20240513,114800,36753920,6110,6110,6110,6110,0
|
|
20240513,114700,36753920,6110,6110,6110,6110,16
|
|
20240513,114600,36656160,6100,6100,6100,6100,0
|
|
20240513,114500,36656160,6100,6100,6100,6100,0
|
|
20240513,114400,36656160,6100,6100,6100,6100,0
|
|
20240513,114300,36656160,6100,6100,6100,6100,0
|
|
20240513,114200,36656160,6100,6100,6100,6100,0
|
|
20240513,114100,36656160,6100,6100,6100,6100,0
|
|
20240513,114000,36656160,6100,6100,6100,6100,0
|
|
20240513,113900,36656160,6100,6100,6100,6100,0
|
|
20240513,113800,36656160,6100,6100,6100,6100,0
|
|
20240513,113700,36656160,6100,6100,6100,6100,0
|
|
20240513,113600,36656160,6100,6100,6100,6100,0
|
|
20240513,113500,36656160,6100,6100,6100,6100,0
|
|
20240513,113400,36656160,6100,6100,6100,6100,0
|
|
20240513,113300,36656160,6100,6100,6100,6100,0
|
|
20240513,113200,36656160,6100,6100,6100,6100,0
|
|
20240513,113100,36656160,6100,6100,6100,6100,0
|
|
20240513,113000,36656160,6100,6100,6100,6100,2
|
|
20240513,112900,36643960,6110,6110,6110,6110,1
|
|
20240513,112800,36637850,6120,6120,6120,6120,1
|
|
20240513,112700,36631730,6100,6100,6100,6100,0
|
|
20240513,112600,36631730,6100,6100,6100,6100,0
|
|
20240513,112500,36631730,6100,6120,6120,6100,3
|
|
20240513,112400,36613410,6130,6130,6130,6130,0
|
|
20240513,112300,36613410,6130,6130,6130,6130,1
|
|
20240513,112200,36607280,6070,6070,6070,6070,0
|
|
20240513,112100,36607280,6070,6070,6070,6070,0
|
|
20240513,112000,36607280,6070,6120,6120,6070,1064
|
|
20240513,111900,30124970,6130,6130,6130,6130,3
|
|
20240513,111800,30106580,6140,6140,6140,6140,0
|
|
20240513,111700,30106580,6140,6140,6140,6140,0
|
|
20240513,111600,30106580,6140,6140,6140,6140,0
|
|
20240513,111500,30106580,6140,6140,6140,6140,0
|
|
20240513,111400,30106580,6140,6140,6140,6140,0
|
|
20240513,111300,30106580,6140,6140,6140,6140,0
|
|
20240513,111200,30106580,6140,6140,6140,6140,0
|
|
20240513,111100,30106580,6140,6140,6140,6140,0
|
|
20240513,111000,30106580,6140,6140,6140,6140,0
|
|
20240513,110900,30106580,6140,6140,6140,6140,0
|
|
20240513,110800,30106580,6140,6140,6140,6140,0
|
|
20240513,110700,30106580,6140,6140,6140,6140,0
|
|
20240513,110600,30106580,6140,6150,6150,6140,3
|
|
20240513,110500,30088150,6150,6150,6150,6150,0
|
|
20240513,110400,30088150,6150,6150,6150,6150,0
|
|
20240513,110300,30088150,6150,6150,6150,6150,0
|
|
20240513,110200,30088150,6150,6150,6150,6150,0
|
|
20240513,110100,30088150,6150,6150,6150,6150,0
|
|
20240513,110000,30088150,6150,6150,6150,6150,0
|
|
20240513,105900,30088150,6150,6150,6150,6150,0
|
|
20240513,105800,30088150,6150,6150,6150,6150,0
|
|
20240513,105700,30088150,6150,6150,6150,6150,0
|
|
20240513,105600,30088150,6150,6150,6150,6150,3
|
|
20240513,105500,30069700,6160,6160,6160,6160,0
|
|
20240513,105400,30069700,6160,6160,6160,6160,0
|
|
20240513,105300,30069700,6160,6160,6160,6160,0
|
|
20240513,105200,30069700,6160,6160,6160,6160,0
|
|
20240513,105100,30069700,6160,6160,6160,6160,3
|
|
20240513,105000,30051220,6160,6160,6160,6160,0
|
|
20240513,104900,30051220,6160,6160,6160,6160,1
|
|
20240513,104800,30045060,6110,6110,6110,6110,0
|
|
20240513,104700,30045060,6110,6130,6160,6110,143
|
|
20240513,104600,29170310,6160,6160,6160,6160,0
|
|
20240513,104500,29170310,6160,6160,6160,6160,0
|
|
20240513,104400,29170310,6160,6160,6160,6160,0
|
|
20240513,104300,29170310,6160,6160,6160,6160,0
|
|
20240513,104200,29170310,6160,6160,6160,6160,0
|
|
20240513,104100,29170310,6160,6160,6160,6160,0
|
|
20240513,104000,29170310,6160,6160,6160,6160,0
|
|
20240513,103900,29170310,6160,6160,6160,6160,0
|
|
20240513,103800,29170310,6160,6160,6160,6160,0
|
|
20240513,103700,29170310,6160,6160,6160,6160,0
|
|
20240513,103600,29170310,6160,6160,6160,6160,0
|
|
20240513,103500,29170310,6160,6160,6160,6160,0
|
|
20240513,103400,29170310,6160,6160,6160,6160,0
|
|
20240513,103300,29170310,6160,6160,6160,6160,0
|
|
20240513,103200,29170310,6160,6160,6160,6160,0
|
|
20240513,103100,29170310,6160,6160,6160,6160,0
|
|
20240513,103000,29170310,6160,6160,6160,6160,0
|
|
20240513,102900,29170310,6160,6160,6160,6160,0
|
|
20240513,102800,29170310,6160,6160,6160,6160,0
|
|
20240513,102700,29170310,6160,6160,6160,6160,0
|
|
20240513,102600,29170310,6160,6160,6160,6160,0
|
|
20240513,102500,29170310,6160,6160,6160,6160,0
|
|
20240513,102400,29170310,6160,6160,6160,6160,0
|
|
20240513,102300,29170310,6160,6160,6160,6160,1
|
|
20240513,102200,29164150,6140,6140,6140,6140,0
|
|
20240513,102100,29164150,6140,6140,6140,6140,1
|
|
20240513,102000,29158010,6160,6160,6160,6160,0
|
|
20240513,101900,29158010,6160,6160,6160,6160,0
|
|
20240513,101800,29158010,6160,6160,6160,6160,0
|
|
20240513,101700,29158010,6160,6160,6160,6160,0
|
|
20240513,101600,29158010,6160,6160,6160,6160,0
|
|
20240513,101500,29158010,6160,6140,6160,6130,289
|
|
20240513,101400,27384680,6160,6160,6160,6160,0
|
|
20240513,101300,27384680,6160,6160,6160,6160,0
|
|
20240513,101200,27384680,6160,6150,6160,6150,7
|
|
20240513,101100,27341620,6150,6150,6150,6150,0
|
|
20240513,101000,27341620,6150,6150,6150,6150,0
|
|
20240513,100900,27341620,6150,6150,6150,6150,1
|
|
20240513,100800,27335470,6150,6150,6150,6150,0
|
|
20240513,100700,27335470,6150,6150,6150,6150,18
|
|
20240513,100600,27224770,6170,6170,6170,6170,0
|
|
20240513,100500,27224770,6170,6170,6170,6170,0
|
|
20240513,100400,27224770,6170,6170,6170,6170,0
|
|
20240513,100300,27224770,6170,6170,6170,6150,23
|
|
20240513,100200,27083260,6150,6150,6150,6150,11
|
|
20240513,100100,27015610,6150,6150,6150,6150,0
|
|
20240513,100000,27015610,6150,6150,6150,6150,50
|
|
20240513,095900,26708110,6180,6180,6180,6180,0
|
|
20240513,095800,26708110,6180,6150,6180,6150,201
|
|
20240513,095700,25471930,6180,6180,6180,6180,0
|
|
20240513,095600,25471930,6180,6180,6180,6180,0
|
|
20240513,095500,25471930,6180,6180,6180,6180,0
|
|
20240513,095400,25471930,6180,6180,6180,6180,1
|
|
20240513,095300,25465750,6150,6150,6150,6150,0
|
|
20240513,095200,25465750,6150,6150,6150,6150,0
|
|
20240513,095100,25465750,6150,6150,6150,6150,1
|
|
20240513,095000,25459600,6180,6150,6180,6150,15
|
|
20240513,094900,25367230,6160,6160,6160,6160,94
|
|
20240513,094800,24788190,6160,6160,6160,6160,0
|
|
20240513,094700,24788190,6160,6160,6160,6160,0
|
|
20240513,094600,24788190,6160,6160,6160,6160,0
|
|
20240513,094500,24788190,6160,6160,6160,6160,0
|
|
20240513,094400,24788190,6160,6160,6160,6160,0
|
|
20240513,094300,24788190,6160,6160,6160,6160,50
|
|
20240513,094200,24480190,6190,6190,6190,6190,0
|
|
20240513,094100,24480190,6190,6190,6190,6190,0
|
|
20240513,094000,24480190,6190,6190,6190,6190,1
|
|
20240513,093900,24474000,6200,6200,6200,6200,0
|
|
20240513,093800,24474000,6200,6160,6200,6160,12
|
|
20240513,093700,24400040,6200,6200,6200,6200,0
|
|
20240513,093600,24400040,6200,6200,6200,6200,1
|
|
20240513,093500,24393840,6160,6160,6160,6160,2
|
|
20240513,093400,24381520,6220,6220,6220,6220,0
|
|
20240513,093300,24381520,6220,6220,6220,6220,0
|
|
20240513,093200,24381520,6220,6220,6220,6220,0
|
|
20240513,093100,24381520,6220,6220,6220,6220,0
|
|
20240513,093000,24381520,6220,6220,6220,6220,0
|
|
20240513,092900,24381520,6220,6220,6220,6220,0
|
|
20240513,092800,24381520,6220,6220,6220,6220,0
|
|
20240513,092700,24381520,6220,6220,6220,6220,0
|
|
20240513,092600,24381520,6220,6220,6220,6220,0
|
|
20240513,092500,24381520,6220,6190,6220,6190,87
|
|
20240513,092400,23842750,6190,6190,6190,6190,1
|
|
20240513,092300,23836560,6140,6200,6200,6130,285
|
|
20240513,092200,22082620,6200,6200,6200,6200,8
|
|
20240513,092100,22033020,6200,6220,6220,6200,297
|
|
20240513,092000,20190850,6230,6230,6230,6230,0
|
|
20240513,091900,20190850,6230,6230,6230,6230,1
|
|
20240513,091800,20184620,6200,6200,6200,6200,0
|
|
20240513,091700,20184620,6200,6200,6200,6200,1
|
|
20240513,091600,20178420,6200,6200,6200,6200,0
|
|
20240513,091500,20178420,6200,6200,6200,6200,13
|
|
20240513,091400,20097820,6200,6210,6210,6200,126
|
|
20240513,091300,19315950,6210,6210,6210,6210,133
|
|
20240513,091200,18490020,6210,6210,6210,6210,82
|
|
20240513,091100,17980800,6210,6210,6210,6210,8
|
|
20240513,091000,17931120,6210,6210,6210,6210,215
|
|
20240513,090900,16595970,6210,6210,6210,6210,0
|
|
20240513,090800,16595970,6210,6260,6260,6210,166
|
|
20240513,090700,15564830,6280,6280,6280,6280,0
|
|
20240513,090600,15564830,6280,6280,6280,6280,0
|
|
20240513,090500,15564830,6280,6280,6280,6280,123
|
|
20240513,090400,14792390,6280,6280,6280,6280,35
|
|
20240513,090300,14572590,6270,6270,6270,6270,559
|
|
20240513,090200,11067660,6260,6280,6280,6260,402
|
|
20240513,090100,8543500,6230,6280,6280,6200,1089
|
|
20240513,090000,1753920,6280,6340,6340,6280,277
|