649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,194600,517908570,11400,11400,11400,11400,1008
|
|
20240517,194500,517908570,11400,11400,11400,11400,0
|
|
20240517,194400,517908570,11400,11400,11400,11400,0
|
|
20240517,194300,517908570,11400,11400,11400,11400,0
|
|
20240517,194200,517908570,11400,11400,11400,11400,0
|
|
20240517,194100,517908570,11400,11400,11400,11400,0
|
|
20240517,194000,517908570,11400,11400,11400,11400,0
|
|
20240517,193900,517908570,11400,11400,11400,11400,0
|
|
20240517,193800,517908570,11400,11400,11400,11400,0
|
|
20240517,193700,517908570,11400,11400,11400,11400,0
|
|
20240517,193600,517908570,11400,11400,11400,11400,0
|
|
20240517,193500,517908570,11400,11400,11400,11400,0
|
|
20240517,193400,517908570,11400,11400,11400,11400,0
|
|
20240517,193300,517908570,11400,11400,11400,11400,0
|
|
20240517,193200,517908570,11400,11400,11400,11400,0
|
|
20240517,193100,517908570,11400,11400,11400,11400,0
|
|
20240517,193000,517908570,11400,11400,11400,11400,0
|
|
20240517,192900,517908570,11400,11400,11400,11400,0
|
|
20240517,192800,517908570,11400,11400,11400,11400,0
|
|
20240517,192700,517908570,11400,11400,11400,11400,0
|
|
20240517,192600,517908570,11400,11400,11400,11400,0
|
|
20240517,192500,517908570,11400,11400,11400,11400,0
|
|
20240517,192400,517908570,11400,11400,11400,11400,0
|
|
20240517,192300,517908570,11400,11400,11400,11400,0
|
|
20240517,192200,517908570,11400,11400,11400,11400,0
|
|
20240517,192100,517908570,11400,11400,11400,11400,0
|
|
20240517,192000,517908570,11400,11400,11400,11400,0
|
|
20240517,191900,517908570,11400,11400,11400,11400,0
|
|
20240517,191800,517908570,11400,11400,11400,11400,0
|
|
20240517,191700,517908570,11400,11400,11400,11400,0
|
|
20240517,191600,517908570,11400,11400,11400,11400,1008
|
|
20240517,191500,517908570,11400,11400,11400,11400,0
|
|
20240517,191400,517908570,11400,11400,11400,11400,0
|
|
20240517,191300,517908570,11400,11400,11400,11400,0
|
|
20240517,191200,517908570,11400,11400,11400,11400,0
|
|
20240517,191100,517908570,11400,11400,11400,11400,0
|
|
20240517,191000,517908570,11400,11400,11400,11400,0
|
|
20240517,190900,517908570,11400,11400,11400,11400,0
|
|
20240517,190800,517908570,11400,11400,11400,11400,0
|
|
20240517,190700,517908570,11400,11400,11400,11400,0
|
|
20240517,190600,517908570,11400,11400,11400,11400,0
|
|
20240517,190500,517908570,11400,11400,11400,11400,0
|
|
20240517,190400,517908570,11400,11400,11400,11400,0
|
|
20240517,190300,517908570,11400,11400,11400,11400,0
|
|
20240517,190200,517908570,11400,11400,11400,11400,0
|
|
20240517,190100,517908570,11400,11400,11400,11400,0
|
|
20240517,190000,517908570,11400,11400,11400,11400,0
|
|
20240517,185900,517908570,11400,11400,11400,11400,0
|
|
20240517,185800,517908570,11400,11400,11400,11400,0
|
|
20240517,185700,517908570,11400,11400,11400,11400,0
|
|
20240517,185600,517908570,11400,11400,11400,11400,0
|
|
20240517,185500,517908570,11400,11400,11400,11400,0
|
|
20240517,185400,517908570,11400,11400,11400,11400,0
|
|
20240517,185300,517908570,11400,11400,11400,11400,0
|
|
20240517,185200,517908570,11400,11400,11400,11400,0
|
|
20240517,185100,517908570,11400,11400,11400,11400,0
|
|
20240517,185000,517908570,11400,11400,11400,11400,0
|
|
20240517,184900,517908570,11400,11400,11400,11400,0
|
|
20240517,184800,517908570,11400,11400,11400,11400,0
|
|
20240517,184700,517908570,11400,11400,11400,11400,0
|
|
20240517,184600,517908570,11400,11400,11400,11400,1008
|
|
20240517,184500,517908570,11400,11400,11400,11400,0
|
|
20240517,184400,517908570,11400,11400,11400,11400,0
|
|
20240517,184300,517908570,11400,11400,11400,11400,0
|
|
20240517,184200,517908570,11400,11400,11400,11400,0
|
|
20240517,184100,517908570,11400,11400,11400,11400,0
|
|
20240517,184000,517908570,11400,11400,11400,11400,0
|
|
20240517,183900,517908570,11400,11400,11400,11400,0
|
|
20240517,183800,517908570,11400,11400,11400,11400,0
|
|
20240517,183700,517908570,11400,11400,11400,11400,0
|
|
20240517,183600,517908570,11400,11400,11400,11400,0
|
|
20240517,183500,517908570,11400,11400,11400,11400,0
|
|
20240517,183400,517908570,11400,11400,11400,11400,0
|
|
20240517,183300,517908570,11400,11400,11400,11400,0
|
|
20240517,183200,517908570,11400,11400,11400,11400,0
|
|
20240517,183100,517908570,11400,11400,11400,11400,0
|
|
20240517,183000,517908570,11400,11400,11400,11400,0
|
|
20240517,182900,517908570,11400,11400,11400,11400,0
|
|
20240517,182800,517908570,11400,11400,11400,11400,0
|
|
20240517,182700,517908570,11400,11400,11400,11400,0
|
|
20240517,182600,517908570,11400,11400,11400,11400,0
|
|
20240517,182500,517908570,11400,11400,11400,11400,0
|
|
20240517,182400,517908570,11400,11400,11400,11400,0
|
|
20240517,182300,517908570,11400,11400,11400,11400,0
|
|
20240517,182200,517908570,11400,11400,11400,11400,0
|
|
20240517,182100,517908570,11400,11400,11400,11400,0
|
|
20240517,182000,517908570,11400,11400,11400,11400,0
|
|
20240517,181900,517908570,11400,11400,11400,11400,0
|
|
20240517,181800,517908570,11400,11400,11400,11400,0
|
|
20240517,181700,517908570,11400,11400,11400,11400,0
|
|
20240517,181600,517908570,11400,11400,11400,11400,1008
|
|
20240517,181500,517908570,11400,11400,11400,11400,0
|
|
20240517,181400,517908570,11400,11400,11400,11400,0
|
|
20240517,181300,517908570,11400,11400,11400,11400,0
|
|
20240517,181200,517908570,11400,11400,11400,11400,0
|
|
20240517,181100,517908570,11400,11400,11400,11400,0
|
|
20240517,181000,517908570,11400,11400,11400,11400,0
|
|
20240517,180900,517908570,11400,11400,11400,11400,0
|
|
20240517,180800,517908570,11400,11400,11400,11400,0
|
|
20240517,180700,517908570,11400,11400,11400,11400,0
|
|
20240517,180600,517908570,11400,11400,11400,11400,0
|
|
20240517,180500,517908570,11400,11400,11400,11400,0
|
|
20240517,180400,517908570,11400,11400,11400,11400,0
|
|
20240517,180300,517908570,11400,11400,11400,11400,0
|
|
20240517,180200,517908570,11400,11400,11400,11400,0
|
|
20240517,180100,517908570,11400,11400,11400,11400,0
|
|
20240517,180000,517908570,11400,11400,11400,11400,0
|
|
20240517,175900,517908570,11400,11400,11400,11400,0
|
|
20240517,175800,517908570,11400,11400,11400,11400,0
|
|
20240517,175700,517908570,11400,11400,11400,11400,0
|
|
20240517,175600,517908570,11400,11400,11400,11400,0
|
|
20240517,175500,517908570,11400,11400,11400,11400,0
|
|
20240517,175400,517908570,11400,11400,11400,11400,0
|
|
20240517,175300,517908570,11400,11400,11400,11400,0
|
|
20240517,175200,517908570,11400,11400,11400,11400,0
|
|
20240517,175100,517908570,11400,11400,11400,11400,0
|
|
20240517,175000,517908570,11400,11400,11400,11400,0
|
|
20240517,174900,517908570,11400,11400,11400,11400,0
|
|
20240517,174800,517908570,11400,11400,11400,11400,0
|
|
20240517,174700,517908570,11400,11400,11400,11400,0
|
|
20240517,174600,517908570,11400,11400,11400,11400,1008
|
|
20240517,174500,517908570,11400,11400,11400,11400,0
|
|
20240517,174400,517908570,11400,11400,11400,11400,0
|
|
20240517,174300,517908570,11400,11400,11400,11400,0
|
|
20240517,174200,517908570,11400,11400,11400,11400,0
|
|
20240517,174100,517908570,11400,11400,11400,11400,0
|
|
20240517,174000,517908570,11400,11400,11400,11400,0
|
|
20240517,173900,517908570,11400,11400,11400,11400,0
|
|
20240517,173800,517908570,11400,11400,11400,11400,0
|
|
20240517,173700,517908570,11400,11400,11400,11400,0
|
|
20240517,173600,517908570,11400,11400,11400,11400,0
|
|
20240517,173500,517908570,11400,11400,11400,11400,0
|
|
20240517,173400,517908570,11400,11400,11400,11400,0
|
|
20240517,173300,517908570,11400,11400,11400,11400,0
|
|
20240517,173200,517908570,11400,11400,11400,11400,0
|
|
20240517,173100,517908570,11400,11400,11400,11400,0
|
|
20240517,173000,517908570,11400,11400,11400,11400,0
|
|
20240517,172900,517908570,11400,11400,11400,11400,0
|
|
20240517,172800,517908570,11400,11400,11400,11400,0
|
|
20240517,172700,517908570,11400,11400,11400,11400,0
|
|
20240517,172600,517908570,11400,11400,11400,11400,0
|
|
20240517,172500,517908570,11400,11400,11400,11400,0
|
|
20240517,172400,517908570,11400,11400,11400,11400,0
|
|
20240517,172300,517908570,11400,11400,11400,11400,0
|
|
20240517,172200,517908570,11400,11400,11400,11400,0
|
|
20240517,172100,517908570,11400,11400,11400,11400,0
|
|
20240517,172000,517908570,11400,11400,11400,11400,0
|
|
20240517,171900,517908570,11400,11400,11400,11400,0
|
|
20240517,171800,517908570,11400,11400,11400,11400,0
|
|
20240517,171700,517908570,11400,11400,11400,11400,0
|
|
20240517,171600,517908570,11400,11400,11400,11400,1008
|
|
20240517,171500,517908570,11400,11400,11400,11400,0
|
|
20240517,171400,517908570,11400,11400,11400,11400,0
|
|
20240517,171300,517908570,11400,11400,11400,11400,0
|
|
20240517,171200,517908570,11400,11400,11400,11400,0
|
|
20240517,171100,517908570,11400,11400,11400,11400,0
|
|
20240517,171000,517908570,11400,11400,11400,11400,0
|
|
20240517,170900,517908570,11400,11400,11400,11400,0
|
|
20240517,170800,517908570,11400,11400,11400,11400,0
|
|
20240517,170700,517908570,11400,11400,11400,11400,0
|
|
20240517,170600,517908570,11400,11400,11400,11400,0
|
|
20240517,170500,517908570,11400,11400,11400,11400,0
|
|
20240517,170400,517908570,11400,11400,11400,11400,0
|
|
20240517,170300,517908570,11400,11400,11400,11400,0
|
|
20240517,170200,517908570,11400,11400,11400,11400,0
|
|
20240517,170100,517908570,11400,11400,11400,11400,0
|
|
20240517,170000,517908570,11400,11400,11400,11400,0
|
|
20240517,165900,517908570,11400,11400,11400,11400,0
|
|
20240517,165800,517908570,11400,11400,11400,11400,0
|
|
20240517,165700,517908570,11400,11400,11400,11400,0
|
|
20240517,165600,517908570,11400,11400,11400,11400,0
|
|
20240517,165500,517908570,11400,11400,11400,11400,0
|
|
20240517,165400,517908570,11400,11400,11400,11400,0
|
|
20240517,165300,517908570,11400,11400,11400,11400,0
|
|
20240517,165200,517908570,11400,11400,11400,11400,0
|
|
20240517,165100,517908570,11400,11400,11400,11400,0
|
|
20240517,165000,517908570,11400,11400,11400,11400,0
|
|
20240517,164900,517908570,11400,11400,11400,11400,0
|
|
20240517,164800,517908570,11400,11400,11400,11400,0
|
|
20240517,164700,517908570,11400,11400,11400,11400,0
|
|
20240517,164600,517908570,11400,11400,11400,11400,1008
|
|
20240517,164500,517908570,11400,11400,11400,11400,0
|
|
20240517,164400,517908570,11400,11400,11400,11400,0
|
|
20240517,164300,517908570,11400,11400,11400,11400,0
|
|
20240517,164200,517908570,11400,11400,11400,11400,0
|
|
20240517,164100,517908570,11400,11400,11400,11400,0
|
|
20240517,164000,517908570,11400,11400,11400,11400,0
|
|
20240517,163900,517908570,11400,11400,11400,11400,0
|
|
20240517,163800,517908570,11400,11400,11400,11400,0
|
|
20240517,163700,517908570,11400,11400,11400,11400,0
|
|
20240517,163600,517908570,11400,11400,11400,11400,0
|
|
20240517,163500,517908570,11400,11400,11400,11400,0
|
|
20240517,163400,517908570,11400,11400,11400,11400,0
|
|
20240517,163300,517908570,11400,11400,11400,11400,0
|
|
20240517,163200,517908570,11400,11400,11400,11400,0
|
|
20240517,163100,517908570,11400,11400,11400,11400,0
|
|
20240517,163000,517908570,11400,11400,11400,11400,0
|
|
20240517,162900,517908570,11400,11400,11400,11400,0
|
|
20240517,162800,517908570,11400,11400,11400,11400,0
|
|
20240517,162700,517908570,11400,11400,11400,11400,0
|
|
20240517,162600,517908570,11400,11400,11400,11400,0
|
|
20240517,162500,517908570,11400,11400,11400,11400,0
|
|
20240517,162400,517908570,11400,11400,11400,11400,0
|
|
20240517,162300,517908570,11400,11400,11400,11400,0
|
|
20240517,162200,517908570,11400,11400,11400,11400,0
|
|
20240517,162100,517908570,11400,11400,11400,11400,0
|
|
20240517,162000,517908570,11400,11400,11400,11400,0
|
|
20240517,161900,517908570,11400,11400,11400,11400,0
|
|
20240517,161800,517908570,11400,11400,11400,11400,0
|
|
20240517,161700,517908570,11400,11400,11400,11400,0
|
|
20240517,161600,517908570,11400,11400,11400,11400,1008
|
|
20240517,161500,517908570,11400,11400,11400,11400,0
|
|
20240517,161400,517908570,11400,11400,11400,11400,0
|
|
20240517,161300,517908570,11400,11400,11400,11400,0
|
|
20240517,161200,517908570,11400,11400,11400,11400,0
|
|
20240517,161100,517908570,11400,11400,11400,11400,0
|
|
20240517,161000,517908570,11400,11400,11400,11400,0
|
|
20240517,160900,517908570,11400,11400,11400,11400,0
|
|
20240517,160800,517908570,11400,11400,11400,11400,0
|
|
20240517,160700,517908570,11400,11400,11400,11400,0
|
|
20240517,160600,517908570,11400,11400,11400,11400,0
|
|
20240517,160500,517908570,11400,11400,11400,11400,0
|
|
20240517,160400,517908570,11400,11400,11400,11400,0
|
|
20240517,160300,517908570,11400,11400,11400,11400,0
|
|
20240517,160200,517908570,11400,11400,11400,11400,0
|
|
20240517,160100,517908570,11400,11400,11400,11400,0
|
|
20240517,160000,517908570,11400,11400,11400,11400,0
|
|
20240517,155900,517908570,11400,11400,11400,11400,0
|
|
20240517,155800,517908570,11400,11400,11400,11400,0
|
|
20240517,155700,517908570,11400,11400,11400,11400,0
|
|
20240517,155600,517908570,11400,11400,11400,11400,0
|
|
20240517,155500,517908570,11400,11400,11400,11400,0
|
|
20240517,155400,517908570,11400,11400,11400,11400,0
|
|
20240517,155300,517908570,11400,11400,11400,11400,0
|
|
20240517,155200,517908570,11400,11400,11400,11400,0
|
|
20240517,155100,517908570,11400,11400,11400,11400,0
|
|
20240517,155000,517908570,11400,11400,11400,11400,0
|
|
20240517,154900,517908570,11400,11400,11400,11400,0
|
|
20240517,154800,517908570,11400,11400,11400,11400,0
|
|
20240517,154700,517908570,11400,11400,11400,11400,0
|
|
20240517,154600,517908570,11400,11400,11400,11400,1008
|
|
20240517,154500,517908570,11400,11400,11400,11400,0
|
|
20240517,154400,517908570,11400,11400,11400,11400,0
|
|
20240517,154300,517908570,11400,11400,11400,11400,0
|
|
20240517,154200,517908570,11400,11400,11400,11400,0
|
|
20240517,154100,517908570,11400,11400,11400,11400,0
|
|
20240517,154000,517908570,11400,11400,11400,11400,0
|
|
20240517,153900,517908570,11400,11400,11400,11400,0
|
|
20240517,153800,517908570,11400,11400,11400,11400,0
|
|
20240517,153700,517908570,11400,11400,11400,11400,0
|
|
20240517,153600,517908570,11400,11400,11400,11400,0
|
|
20240517,153500,517908570,11400,11400,11400,11400,0
|
|
20240517,153400,517908570,11400,11400,11400,11400,0
|
|
20240517,153300,517908570,11400,11400,11400,11400,0
|
|
20240517,153200,517908570,11400,11400,11400,11400,0
|
|
20240517,153100,517908570,11400,11400,11400,11400,0
|
|
20240517,153000,517908570,11400,11400,11400,11400,1008
|
|
20240517,152900,506417370,11340,11340,11340,11340,0
|
|
20240517,152800,506417370,11340,11340,11340,11340,0
|
|
20240517,152700,506417370,11340,11340,11340,11340,0
|
|
20240517,152600,506417370,11340,11340,11340,11340,0
|
|
20240517,152500,506417370,11340,11340,11340,11340,0
|
|
20240517,152400,506417370,11340,11340,11340,11340,0
|
|
20240517,152300,506417370,11340,11340,11340,11340,0
|
|
20240517,152200,506417370,11340,11340,11340,11340,0
|
|
20240517,152100,506417370,11340,11340,11340,11340,0
|
|
20240517,152000,506417370,11340,11340,11340,11340,0
|
|
20240517,151900,506417370,11340,11320,11340,11310,46
|
|
20240517,151800,505896690,11340,11330,11340,11330,53
|
|
20240517,151700,505296180,11330,11340,11340,11330,8
|
|
20240517,151600,505205500,11360,11340,11360,11340,3
|
|
20240517,151500,505171450,11360,11350,11360,11350,74
|
|
20240517,151400,504330820,11360,11340,11360,11340,3
|
|
20240517,151300,504296780,11310,11350,11350,11310,1333
|
|
20240517,151200,489219610,11320,11350,11350,11320,164
|
|
20240517,151100,487361770,11360,11360,11360,11360,1
|
|
20240517,151000,487350410,11350,11340,11350,11340,28
|
|
20240517,150900,487032650,11350,11350,11350,11350,13
|
|
20240517,150800,486885100,11360,11360,11360,11360,2
|
|
20240517,150700,486862380,11350,11350,11350,11350,1
|
|
20240517,150600,486851030,11360,11360,11360,11360,0
|
|
20240517,150500,486851030,11360,11360,11360,11360,0
|
|
20240517,150400,486851030,11360,11360,11360,11360,0
|
|
20240517,150300,486851030,11360,11360,11360,11360,0
|
|
20240517,150200,486851030,11360,11360,11360,11360,55
|
|
20240517,150100,486226230,11370,11360,11370,11360,603
|
|
20240517,150000,479373740,11370,11360,11370,11360,106
|
|
20240517,145900,478168670,11370,11370,11370,11370,20
|
|
20240517,145800,477941270,11370,11360,11370,11360,621
|
|
20240517,145700,470880620,11350,11350,11350,11350,0
|
|
20240517,145600,470880620,11350,11360,11360,11350,16
|
|
20240517,145500,470699010,11360,11360,11360,11360,6
|
|
20240517,145400,470630850,11360,11350,11370,11350,51
|
|
20240517,145300,470051450,11370,11370,11370,11370,0
|
|
20240517,145200,470051450,11370,11340,11370,11340,1036
|
|
20240517,145100,458279600,11360,11350,11360,11350,24
|
|
20240517,145000,458007020,11360,11360,11360,11360,0
|
|
20240517,144900,458007020,11360,11360,11360,11350,87
|
|
20240517,144800,457019410,11370,11370,11370,11370,12
|
|
20240517,144700,456882970,11370,11370,11370,11370,22
|
|
20240517,144600,456632830,11370,11370,11370,11370,4
|
|
20240517,144500,456587350,11380,11380,11380,11380,90
|
|
20240517,144400,455563150,11380,11380,11380,11380,0
|
|
20240517,144300,455563150,11380,11380,11380,11380,0
|
|
20240517,144200,455563150,11380,11380,11380,11380,43
|
|
20240517,144100,455073810,11380,11380,11380,11380,1
|
|
20240517,144000,455062430,11380,11380,11380,11380,0
|
|
20240517,143900,455062430,11380,11380,11380,11380,0
|
|
20240517,143800,455062430,11380,11380,11380,11380,0
|
|
20240517,143700,455062430,11380,11380,11380,11380,0
|
|
20240517,143600,455062430,11380,11380,11380,11380,0
|
|
20240517,143500,455062430,11380,11380,11380,11380,0
|
|
20240517,143400,455062430,11380,11380,11380,11380,0
|
|
20240517,143300,455062430,11380,11380,11380,11380,2
|
|
20240517,143200,455039670,11370,11370,11370,11370,0
|
|
20240517,143100,455039670,11370,11370,11370,11370,0
|
|
20240517,143000,455039670,11370,11360,11370,11360,34
|
|
20240517,142900,454653130,11360,11360,11370,11360,20
|
|
20240517,142800,454425840,11360,11360,11370,11360,17
|
|
20240517,142700,454232700,11370,11370,11370,11370,0
|
|
20240517,142600,454232700,11370,11370,11370,11370,0
|
|
20240517,142500,454232700,11370,11370,11370,11360,33
|
|
20240517,142400,453857610,11360,11360,11360,11360,0
|
|
20240517,142300,453857610,11360,11370,11370,11360,20
|
|
20240517,142200,453630270,11370,11370,11370,11370,0
|
|
20240517,142100,453630270,11370,11380,11380,11370,51
|
|
20240517,142000,453050100,11390,11390,11390,11390,0
|
|
20240517,141900,453050100,11390,11390,11390,11390,30
|
|
20240517,141800,452708400,11390,11390,11390,11390,0
|
|
20240517,141700,452708400,11390,11390,11390,11390,0
|
|
20240517,141600,452708400,11390,11390,11390,11390,0
|
|
20240517,141500,452708400,11390,11390,11390,11390,4
|
|
20240517,141400,452662840,11390,11390,11390,11390,0
|
|
20240517,141300,452662840,11390,11390,11390,11390,0
|
|
20240517,141200,452662840,11390,11390,11390,11390,0
|
|
20240517,141100,452662840,11390,11390,11390,11390,0
|
|
20240517,141000,452662840,11390,11390,11390,11390,0
|
|
20240517,140900,452662840,11390,11390,11390,11390,0
|
|
20240517,140800,452662840,11390,11390,11390,11390,5
|
|
20240517,140700,452605890,11390,11390,11390,11390,0
|
|
20240517,140600,452605890,11390,11390,11390,11390,0
|
|
20240517,140500,452605890,11390,11390,11390,11390,0
|
|
20240517,140400,452605890,11390,11390,11390,11390,0
|
|
20240517,140300,452605890,11390,11390,11390,11390,0
|
|
20240517,140200,452605890,11390,11390,11390,11390,0
|
|
20240517,140100,452605890,11390,11390,11390,11390,0
|
|
20240517,140000,452605890,11390,11390,11390,11390,0
|
|
20240517,135900,452605890,11390,11390,11390,11390,0
|
|
20240517,135800,452605890,11390,11390,11390,11390,0
|
|
20240517,135700,452605890,11390,11380,11390,11370,215
|
|
20240517,135600,450157930,11390,11390,11390,11390,0
|
|
20240517,135500,450157930,11390,11390,11390,11390,0
|
|
20240517,135400,450157930,11390,11390,11390,11390,0
|
|
20240517,135300,450157930,11390,11380,11390,11380,524
|
|
20240517,135200,444194510,11390,11390,11390,11390,2
|
|
20240517,135100,444171730,11380,11390,11390,11380,272
|
|
20240517,135000,441075160,11390,11400,11400,11390,2
|
|
20240517,134900,441052370,11400,11400,11400,11400,0
|
|
20240517,134800,441052370,11400,11400,11400,11400,3
|
|
20240517,134700,441018170,11400,11400,11400,11400,0
|
|
20240517,134600,441018170,11400,11390,11400,11380,81
|
|
20240517,134500,440096120,11390,11390,11390,11390,0
|
|
20240517,134400,440096120,11390,11390,11390,11390,0
|
|
20240517,134300,440096120,11390,11390,11390,11390,52
|
|
20240517,134200,439503840,11400,11400,11400,11400,0
|
|
20240517,134100,439503840,11400,11400,11400,11400,0
|
|
20240517,134000,439503840,11400,11400,11400,11400,80
|
|
20240517,133900,438591840,11390,11390,11390,11390,11
|
|
20240517,133800,438466550,11390,11390,11390,11390,130
|
|
20240517,133700,436985850,11400,11400,11400,11400,0
|
|
20240517,133600,436985850,11400,11400,11400,11400,0
|
|
20240517,133500,436985850,11400,11400,11400,11400,0
|
|
20240517,133400,436985850,11400,11400,11400,11400,2
|
|
20240517,133300,436963050,11400,11400,11400,11400,50
|
|
20240517,133200,436393050,11390,11390,11390,11390,4
|
|
20240517,133100,436347490,11390,11390,11390,11390,70
|
|
20240517,133000,435550190,11390,11390,11390,11390,243
|
|
20240517,132900,432782420,11390,11390,11390,11390,0
|
|
20240517,132800,432782420,11390,11390,11390,11390,0
|
|
20240517,132700,432782420,11390,11390,11390,11390,207
|
|
20240517,132600,430424690,11390,11390,11390,11390,10
|
|
20240517,132500,430310790,11390,11390,11390,11390,10
|
|
20240517,132400,430196890,11380,11380,11380,11380,0
|
|
20240517,132300,430196890,11380,11380,11380,11380,97
|
|
20240517,132200,429093030,11380,11390,11390,11380,876
|
|
20240517,132100,419115930,11400,11400,11400,11400,0
|
|
20240517,132000,419115930,11400,11400,11400,11400,190
|
|
20240517,131900,416949930,11400,11400,11400,11400,0
|
|
20240517,131800,416949930,11400,11400,11400,11400,0
|
|
20240517,131700,416949930,11400,11400,11400,11400,104
|
|
20240517,131600,415764330,11400,11400,11400,11400,0
|
|
20240517,131500,415764330,11400,11410,11410,11400,26
|
|
20240517,131400,415467830,11420,11420,11420,11420,0
|
|
20240517,131300,415467830,11420,11420,11420,11420,0
|
|
20240517,131200,415467830,11420,11420,11420,11420,0
|
|
20240517,131100,415467830,11420,11420,11420,11420,10
|
|
20240517,131000,415353630,11420,11420,11420,11420,130
|
|
20240517,130900,413869030,11420,11420,11420,11420,0
|
|
20240517,130800,413869030,11420,11420,11420,11420,0
|
|
20240517,130700,413869030,11420,11420,11420,11420,0
|
|
20240517,130600,413869030,11420,11420,11420,11420,0
|
|
20240517,130500,413869030,11420,11420,11420,11420,0
|
|
20240517,130400,413869030,11420,11420,11420,11420,0
|
|
20240517,130300,413869030,11420,11420,11420,11420,0
|
|
20240517,130200,413869030,11420,11420,11420,11420,0
|
|
20240517,130100,413869030,11420,11420,11420,11420,30
|
|
20240517,130000,413526430,11420,11420,11420,11420,0
|
|
20240517,125900,413526430,11420,11420,11420,11420,10
|
|
20240517,125800,413412230,11420,11420,11420,11420,0
|
|
20240517,125700,413412230,11420,11420,11420,11420,257
|
|
20240517,125600,410477290,11420,11420,11420,11420,1
|
|
20240517,125500,410465870,11420,11420,11420,11420,0
|
|
20240517,125400,410465870,11420,11420,11420,11420,1
|
|
20240517,125300,410454450,11400,11400,11400,11400,0
|
|
20240517,125200,410454450,11400,11400,11400,11400,949
|
|
20240517,125100,399635850,11400,11400,11400,11400,0
|
|
20240517,125000,399635850,11400,11400,11400,11400,0
|
|
20240517,124900,399635850,11400,11400,11400,11400,130
|
|
20240517,124800,398153850,11400,11400,11400,11400,0
|
|
20240517,124700,398153850,11400,11400,11400,11400,28
|
|
20240517,124600,397834650,11400,11400,11400,11400,0
|
|
20240517,124500,397834650,11400,11400,11400,11400,1
|
|
20240517,124400,397823250,11430,11430,11430,11430,0
|
|
20240517,124300,397823250,11430,11430,11430,11430,0
|
|
20240517,124200,397823250,11430,11430,11430,11430,0
|
|
20240517,124100,397823250,11430,11420,11430,11420,29
|
|
20240517,124000,397491880,11430,11430,11430,11430,0
|
|
20240517,123900,397491880,11430,11430,11430,11430,0
|
|
20240517,123800,397491880,11430,11430,11430,11430,0
|
|
20240517,123700,397491880,11430,11430,11430,11430,8
|
|
20240517,123600,397400440,11430,11430,11430,11430,0
|
|
20240517,123500,397400440,11430,11430,11430,11430,0
|
|
20240517,123400,397400440,11430,11430,11430,11430,2
|
|
20240517,123300,397377580,11440,11440,11440,11440,0
|
|
20240517,123200,397377580,11440,11420,11450,11420,97
|
|
20240517,123100,396268280,11400,11400,11400,11400,0
|
|
20240517,123000,396268280,11400,11400,11400,11400,0
|
|
20240517,122900,396268280,11400,11400,11400,11400,0
|
|
20240517,122800,396268280,11400,11400,11400,11400,449
|
|
20240517,122700,391149680,11430,11430,11430,11430,1
|
|
20240517,122600,391138250,11430,11430,11430,11430,36
|
|
20240517,122500,390726770,11400,11400,11400,11400,0
|
|
20240517,122400,390726770,11400,11400,11400,11400,2
|
|
20240517,122300,390703970,11430,11430,11430,11430,0
|
|
20240517,122200,390703970,11430,11430,11430,11430,0
|
|
20240517,122100,390703970,11430,11430,11450,11430,51
|
|
20240517,122000,390121020,11430,11430,11430,11430,0
|
|
20240517,121900,390121020,11430,11430,11430,11430,0
|
|
20240517,121800,390121020,11430,11430,11430,11430,4
|
|
20240517,121700,390075300,11430,11430,11430,11430,0
|
|
20240517,121600,390075300,11430,11430,11430,11430,0
|
|
20240517,121500,390075300,11430,11430,11430,11430,0
|
|
20240517,121400,390075300,11430,11430,11430,11430,0
|
|
20240517,121300,390075300,11430,11430,11430,11430,0
|
|
20240517,121200,390075300,11430,11400,11430,11400,11
|
|
20240517,121100,389949600,11400,11400,11400,11400,93
|
|
20240517,121000,388889400,11400,11400,11400,11400,0
|
|
20240517,120900,388889400,11400,11400,11400,11400,93
|
|
20240517,120800,387829200,11400,11400,11400,11400,1
|
|
20240517,120700,387817800,11400,11400,11400,11400,0
|
|
20240517,120600,387817800,11400,11400,11400,11400,0
|
|
20240517,120500,387817800,11400,11400,11400,11400,1
|
|
20240517,120400,387806400,11430,11430,11430,11430,0
|
|
20240517,120300,387806400,11430,11430,11430,11430,1
|
|
20240517,120200,387794970,11430,11400,11430,11400,2
|
|
20240517,120100,387772140,11400,11400,11400,11400,0
|
|
20240517,120000,387772140,11400,11400,11400,11400,70
|
|
20240517,115900,386974140,11400,11400,11400,11400,1
|
|
20240517,115800,386962740,11440,11440,11440,11440,0
|
|
20240517,115700,386962740,11440,11430,11440,11430,4
|
|
20240517,115600,386917000,11450,11440,11450,11440,875
|
|
20240517,115500,376906980,11430,11430,11430,11430,1
|
|
20240517,115400,376895550,11440,11430,11440,11430,2
|
|
20240517,115300,376872680,11440,11430,11440,11430,3
|
|
20240517,115200,376838370,11400,11400,11400,11400,0
|
|
20240517,115100,376838370,11400,11400,11400,11400,2
|
|
20240517,115000,376815570,11400,11400,11400,11400,0
|
|
20240517,114900,376815570,11400,11400,11400,11400,0
|
|
20240517,114800,376815570,11400,11400,11400,11400,0
|
|
20240517,114700,376815570,11400,11400,11400,11400,1
|
|
20240517,114600,376804170,11410,11400,11410,11400,106
|
|
20240517,114500,375595550,11400,11410,11410,11400,141
|
|
20240517,114400,373986750,11400,11400,11400,11400,1
|
|
20240517,114300,373975350,11400,11400,11400,11400,0
|
|
20240517,114200,373975350,11400,11400,11400,11400,0
|
|
20240517,114100,373975350,11400,11400,11400,11400,0
|
|
20240517,114000,373975350,11400,11400,11400,11400,0
|
|
20240517,113900,373975350,11400,11400,11400,11400,1
|
|
20240517,113800,373963950,11400,11400,11400,11400,0
|
|
20240517,113700,373963950,11400,11400,11400,11400,1
|
|
20240517,113600,373952550,11400,11400,11400,11400,5
|
|
20240517,113500,373895550,11400,11400,11400,11400,0
|
|
20240517,113400,373895550,11400,11410,11410,11400,224
|
|
20240517,113300,371341900,11440,11430,11450,11430,3
|
|
20240517,113200,371307580,11450,11430,11460,11430,44
|
|
20240517,113100,370803410,11400,11400,11400,11400,0
|
|
20240517,113000,370803410,11400,11400,11400,11400,0
|
|
20240517,112900,370803410,11400,11410,11410,11400,45
|
|
20240517,112800,370290050,11410,11410,11410,11410,0
|
|
20240517,112700,370290050,11410,11410,11410,11410,0
|
|
20240517,112600,370290050,11410,11410,11410,11410,53
|
|
20240517,112500,369685320,11410,11440,11440,11410,44
|
|
20240517,112400,369183220,11460,11460,11460,11460,0
|
|
20240517,112300,369183220,11460,11460,11460,11460,0
|
|
20240517,112200,369183220,11460,11460,11460,11460,0
|
|
20240517,112100,369183220,11460,11460,11460,11460,9
|
|
20240517,112000,369080080,11460,11460,11460,11460,0
|
|
20240517,111900,369080080,11460,11460,11460,11460,2
|
|
20240517,111800,369057160,11460,11430,11460,11430,323
|
|
20240517,111700,365357350,11440,11430,11450,11430,31
|
|
20240517,111600,365002480,11400,11400,11400,11400,61
|
|
20240517,111500,364307080,11440,11440,11440,11440,0
|
|
20240517,111400,364307080,11440,11430,11450,11400,87
|
|
20240517,111300,363311280,11400,11400,11400,11400,1
|
|
20240517,111200,363299880,11440,11430,11450,11430,479
|
|
20240517,111100,357815780,11430,11420,11430,11420,100
|
|
20240517,111000,356673290,11400,11400,11400,11400,0
|
|
20240517,110900,356673290,11400,11420,11420,11400,879
|
|
20240517,110800,346651950,11420,11420,11420,11420,0
|
|
20240517,110700,346651950,11420,11420,11420,11420,2
|
|
20240517,110600,346629110,11400,11400,11400,11400,0
|
|
20240517,110500,346629110,11400,11400,11400,11400,0
|
|
20240517,110400,346629110,11400,11400,11400,11400,0
|
|
20240517,110300,346629110,11400,11400,11400,11400,0
|
|
20240517,110200,346629110,11400,11400,11400,11400,0
|
|
20240517,110100,346629110,11400,11400,11400,11400,0
|
|
20240517,110000,346629110,11400,11400,11400,11400,0
|
|
20240517,105900,346629110,11400,11400,11400,11400,1
|
|
20240517,105800,346617710,11400,11400,11400,11400,0
|
|
20240517,105700,346617710,11400,11400,11400,11400,0
|
|
20240517,105600,346617710,11400,11400,11400,11400,0
|
|
20240517,105500,346617710,11400,11400,11400,11400,0
|
|
20240517,105400,346617710,11400,11400,11400,11400,0
|
|
20240517,105300,346617710,11400,11400,11400,11400,50
|
|
20240517,105200,346047710,11400,11400,11400,11400,190
|
|
20240517,105100,343881710,11400,11410,11410,11400,649
|
|
20240517,105000,336481740,11410,11410,11410,11410,1
|
|
20240517,104900,336470330,11440,11440,11440,11440,13
|
|
20240517,104800,336321610,11410,11410,11410,11410,1
|
|
20240517,104700,336310200,11410,11410,11410,11410,0
|
|
20240517,104600,336310200,11410,11430,11430,11410,2
|
|
20240517,104500,336287360,11430,11430,11430,11430,9
|
|
20240517,104400,336184490,11440,11440,11450,11440,23
|
|
20240517,104300,335921350,11450,11450,11450,11450,0
|
|
20240517,104200,335921350,11450,11440,11450,11440,3
|
|
20240517,104100,335887010,11430,11430,11430,11430,1
|
|
20240517,104000,335875580,11410,11410,11410,11410,0
|
|
20240517,103900,335875580,11410,11410,11410,11410,0
|
|
20240517,103800,335875580,11410,11410,11410,11410,0
|
|
20240517,103700,335875580,11410,11420,11420,11410,36
|
|
20240517,103600,335464470,11420,11420,11420,11420,0
|
|
20240517,103500,335464470,11420,11420,11420,11420,84
|
|
20240517,103400,334505190,11420,11420,11420,11420,2
|
|
20240517,103300,334482350,11420,11420,11420,11420,100
|
|
20240517,103200,333340350,11420,11430,11430,11420,601
|
|
20240517,103100,326471930,11450,11450,11450,11450,0
|
|
20240517,103000,326471930,11450,11450,11450,11450,0
|
|
20240517,102900,326471930,11450,11450,11450,11450,0
|
|
20240517,102800,326471930,11450,11450,11450,11450,1
|
|
20240517,102700,326460480,11420,11420,11420,11420,0
|
|
20240517,102600,326460480,11420,11420,11420,11420,1
|
|
20240517,102500,326449060,11420,11420,11420,11420,0
|
|
20240517,102400,326449060,11420,11440,11440,11420,88
|
|
20240517,102300,325442360,11440,11440,11440,11440,68
|
|
20240517,102200,324664440,11440,11440,11440,11420,3
|
|
20240517,102100,324630140,11420,11430,11430,11420,87
|
|
20240517,102000,323636490,11430,11460,11460,11430,210
|
|
20240517,101900,321233840,11460,11460,11460,11460,38
|
|
20240517,101800,320798360,11460,11460,11460,11460,2
|
|
20240517,101700,320775440,11460,11460,11460,11460,1
|
|
20240517,101600,320763980,11470,11470,11470,11470,5
|
|
20240517,101500,320706630,11470,11470,11470,11470,104
|
|
20240517,101400,319513750,11460,11460,11460,11460,24
|
|
20240517,101300,319238710,11460,11450,11460,11450,32
|
|
20240517,101200,318872040,11470,11470,11470,11470,0
|
|
20240517,101100,318872040,11470,11450,11470,11450,136
|
|
20240517,101000,317312320,11460,11460,11460,11460,130
|
|
20240517,100900,315822520,11470,11470,11470,11470,77
|
|
20240517,100800,314939330,11470,11470,11470,11470,87
|
|
20240517,100700,313941440,11470,11470,11470,11470,200
|
|
20240517,100600,311647440,11470,11470,11470,11470,0
|
|
20240517,100500,311647440,11470,11450,11470,11450,659
|
|
20240517,100400,304093750,11440,11440,11440,11440,1106
|
|
20240517,100300,291441110,11430,11410,11430,11410,110
|
|
20240517,100200,290183830,11430,11430,11430,11430,2
|
|
20240517,100100,290160970,11430,11430,11430,11430,10
|
|
20240517,100000,290046670,11430,11430,11430,11430,8
|
|
20240517,095900,289955230,11410,11430,11440,11410,8
|
|
20240517,095800,289863750,11440,11430,11440,11400,1288
|
|
20240517,095700,275163910,11430,11440,11440,11430,61
|
|
20240517,095600,274466670,11440,11440,11440,11440,1
|
|
20240517,095500,274455230,11450,11450,11450,11450,8
|
|
20240517,095400,274363630,11420,11420,11420,11420,47
|
|
20240517,095300,273826890,11450,11450,11450,11450,0
|
|
20240517,095200,273826890,11450,11450,11450,11450,10
|
|
20240517,095100,273712390,11420,11420,11420,11420,0
|
|
20240517,095000,273712390,11420,11420,11420,11420,57
|
|
20240517,094900,273061450,11420,11420,11420,11420,1
|
|
20240517,094800,273050030,11420,11420,11420,11420,0
|
|
20240517,094700,273050030,11420,11420,11420,11420,0
|
|
20240517,094600,273050030,11420,11420,11420,11420,6
|
|
20240517,094500,272981510,11440,11440,11440,11440,25
|
|
20240517,094400,272695510,11450,11450,11450,11450,10
|
|
20240517,094300,272581010,11460,11450,11460,11450,14
|
|
20240517,094200,272420580,11460,11460,11460,11460,0
|
|
20240517,094100,272420580,11460,11460,11460,11460,178
|
|
20240517,094000,270380700,11460,11460,11460,11460,6
|
|
20240517,093900,270311940,11460,11460,11460,11460,27
|
|
20240517,093800,270002520,11470,11480,11480,11470,4
|
|
20240517,093700,269956630,11470,11470,11470,11470,213
|
|
20240517,093600,267513520,11470,11470,11480,11470,67
|
|
20240517,093500,266744430,11470,11480,11480,11470,44
|
|
20240517,093400,266239700,11480,11470,11480,11470,34
|
|
20240517,093300,265849530,11460,11460,11460,11460,51
|
|
20240517,093200,265265070,11480,11450,11480,11450,119
|
|
20240517,093100,263901500,11440,11440,11440,11440,1
|
|
20240517,093000,263890060,11440,11420,11440,11420,213
|
|
20240517,092900,261456090,11430,11420,11440,11420,82
|
|
20240517,092800,260519460,11420,11440,11440,11420,77
|
|
20240517,092700,259640000,11420,11440,11440,11420,50
|
|
20240517,092600,259068080,11460,11460,11460,11450,79
|
|
20240517,092500,258163310,11460,11460,11460,11460,0
|
|
20240517,092400,258163310,11460,11450,11460,11450,320
|
|
20240517,092300,254499290,11450,11440,11450,11440,601
|
|
20240517,092200,247622090,11440,11440,11440,11440,2
|
|
20240517,092100,247599210,11440,11440,11440,11440,71
|
|
20240517,092000,246786970,11440,11430,11440,11430,50
|
|
20240517,091900,246215010,11420,11420,11420,11420,40
|
|
20240517,091800,245758210,11440,11440,11440,11440,1
|
|
20240517,091700,245746770,11440,11430,11450,11430,278
|
|
20240517,091600,242566670,11410,11410,11410,11410,46
|
|
20240517,091500,242041810,11410,11420,11420,11410,102
|
|
20240517,091400,240877970,11420,11410,11420,11410,278
|
|
20240517,091300,237705900,11420,11410,11420,11410,111
|
|
20240517,091200,236439280,11410,11410,11410,11410,100
|
|
20240517,091100,235298280,11410,11410,11410,11410,129
|
|
20240517,091000,233826390,11380,11390,11400,11380,890
|
|
20240517,090900,223696130,11390,11420,11420,11390,996
|
|
20240517,090800,212340960,11430,11440,11440,11430,1253
|
|
20240517,090700,198007110,11460,11460,11460,11450,832
|
|
20240517,090600,188473390,11440,11450,11450,11440,5125
|
|
20240517,090500,129814360,11460,11510,11510,11450,2546
|
|
20240517,090400,100580950,11500,11500,11540,11500,438
|
|
20240517,090300,95537790,11500,11490,11550,11490,142
|
|
20240517,090200,93904840,11500,11570,11570,11490,1235
|
|
20240517,090100,79700290,11580,11500,11600,11500,895
|
|
20240517,090000,69360660,11550,11510,11550,11500,6026
|