658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,195500,1626257140,20150,20150,20150,20150,1380
|
|
20240517,195400,1626257140,20150,20150,20150,20150,0
|
|
20240517,195300,1626257140,20150,20150,20150,20150,0
|
|
20240517,195200,1626257140,20150,20150,20150,20150,0
|
|
20240517,195100,1626257140,20150,20150,20150,20150,0
|
|
20240517,195000,1626257140,20150,20150,20150,20150,0
|
|
20240517,194900,1626257140,20150,20150,20150,20150,0
|
|
20240517,194800,1626257140,20150,20150,20150,20150,0
|
|
20240517,194700,1626257140,20150,20150,20150,20150,0
|
|
20240517,194600,1626257140,20150,20150,20150,20150,0
|
|
20240517,194500,1626257140,20150,20150,20150,20150,0
|
|
20240517,194400,1626257140,20150,20150,20150,20150,0
|
|
20240517,194300,1626257140,20150,20150,20150,20150,0
|
|
20240517,194200,1626257140,20150,20150,20150,20150,0
|
|
20240517,194100,1626257140,20150,20150,20150,20150,0
|
|
20240517,194000,1626257140,20150,20150,20150,20150,0
|
|
20240517,193900,1626257140,20150,20150,20150,20150,0
|
|
20240517,193800,1626257140,20150,20150,20150,20150,0
|
|
20240517,193700,1626257140,20150,20150,20150,20150,0
|
|
20240517,193600,1626257140,20150,20150,20150,20150,0
|
|
20240517,193500,1626257140,20150,20150,20150,20150,0
|
|
20240517,193400,1626257140,20150,20150,20150,20150,0
|
|
20240517,193300,1626257140,20150,20150,20150,20150,0
|
|
20240517,193200,1626257140,20150,20150,20150,20150,0
|
|
20240517,193100,1626257140,20150,20150,20150,20150,0
|
|
20240517,193000,1626257140,20150,20150,20150,20150,0
|
|
20240517,192900,1626257140,20150,20150,20150,20150,0
|
|
20240517,192800,1626257140,20150,20150,20150,20150,0
|
|
20240517,192700,1626257140,20150,20150,20150,20150,0
|
|
20240517,192600,1626257140,20150,20150,20150,20150,0
|
|
20240517,192500,1626257140,20150,20150,20150,20150,1380
|
|
20240517,192400,1626257140,20150,20150,20150,20150,0
|
|
20240517,192300,1626257140,20150,20150,20150,20150,0
|
|
20240517,192200,1626257140,20150,20150,20150,20150,0
|
|
20240517,192100,1626257140,20150,20150,20150,20150,0
|
|
20240517,192000,1626257140,20150,20150,20150,20150,0
|
|
20240517,191900,1626257140,20150,20150,20150,20150,0
|
|
20240517,191800,1626257140,20150,20150,20150,20150,0
|
|
20240517,191700,1626257140,20150,20150,20150,20150,0
|
|
20240517,191600,1626257140,20150,20150,20150,20150,0
|
|
20240517,191500,1626257140,20150,20150,20150,20150,0
|
|
20240517,191400,1626257140,20150,20150,20150,20150,0
|
|
20240517,191300,1626257140,20150,20150,20150,20150,0
|
|
20240517,191200,1626257140,20150,20150,20150,20150,0
|
|
20240517,191100,1626257140,20150,20150,20150,20150,0
|
|
20240517,191000,1626257140,20150,20150,20150,20150,0
|
|
20240517,190900,1626257140,20150,20150,20150,20150,0
|
|
20240517,190800,1626257140,20150,20150,20150,20150,0
|
|
20240517,190700,1626257140,20150,20150,20150,20150,0
|
|
20240517,190600,1626257140,20150,20150,20150,20150,0
|
|
20240517,190500,1626257140,20150,20150,20150,20150,0
|
|
20240517,190400,1626257140,20150,20150,20150,20150,0
|
|
20240517,190300,1626257140,20150,20150,20150,20150,0
|
|
20240517,190200,1626257140,20150,20150,20150,20150,0
|
|
20240517,190100,1626257140,20150,20150,20150,20150,0
|
|
20240517,190000,1626257140,20150,20150,20150,20150,0
|
|
20240517,185900,1626257140,20150,20150,20150,20150,0
|
|
20240517,185800,1626257140,20150,20150,20150,20150,0
|
|
20240517,185700,1626257140,20150,20150,20150,20150,0
|
|
20240517,185600,1626257140,20150,20150,20150,20150,0
|
|
20240517,185500,1626257140,20150,20150,20150,20150,1380
|
|
20240517,185400,1626257140,20150,20150,20150,20150,0
|
|
20240517,185300,1626257140,20150,20150,20150,20150,0
|
|
20240517,185200,1626257140,20150,20150,20150,20150,0
|
|
20240517,185100,1626257140,20150,20150,20150,20150,0
|
|
20240517,185000,1626257140,20150,20150,20150,20150,0
|
|
20240517,184900,1626257140,20150,20150,20150,20150,0
|
|
20240517,184800,1626257140,20150,20150,20150,20150,0
|
|
20240517,184700,1626257140,20150,20150,20150,20150,0
|
|
20240517,184600,1626257140,20150,20150,20150,20150,0
|
|
20240517,184500,1626257140,20150,20150,20150,20150,0
|
|
20240517,184400,1626257140,20150,20150,20150,20150,0
|
|
20240517,184300,1626257140,20150,20150,20150,20150,0
|
|
20240517,184200,1626257140,20150,20150,20150,20150,0
|
|
20240517,184100,1626257140,20150,20150,20150,20150,0
|
|
20240517,184000,1626257140,20150,20150,20150,20150,0
|
|
20240517,183900,1626257140,20150,20150,20150,20150,0
|
|
20240517,183800,1626257140,20150,20150,20150,20150,0
|
|
20240517,183700,1626257140,20150,20150,20150,20150,0
|
|
20240517,183600,1626257140,20150,20150,20150,20150,0
|
|
20240517,183500,1626257140,20150,20150,20150,20150,0
|
|
20240517,183400,1626257140,20150,20150,20150,20150,0
|
|
20240517,183300,1626257140,20150,20150,20150,20150,0
|
|
20240517,183200,1626257140,20150,20150,20150,20150,0
|
|
20240517,183100,1626257140,20150,20150,20150,20150,0
|
|
20240517,183000,1626257140,20150,20150,20150,20150,0
|
|
20240517,182900,1626257140,20150,20150,20150,20150,0
|
|
20240517,182800,1626257140,20150,20150,20150,20150,0
|
|
20240517,182700,1626257140,20150,20150,20150,20150,0
|
|
20240517,182600,1626257140,20150,20150,20150,20150,0
|
|
20240517,182500,1626257140,20150,20150,20150,20150,1380
|
|
20240517,182400,1626257140,20150,20150,20150,20150,0
|
|
20240517,182300,1626257140,20150,20150,20150,20150,0
|
|
20240517,182200,1626257140,20150,20150,20150,20150,0
|
|
20240517,182100,1626257140,20150,20150,20150,20150,0
|
|
20240517,182000,1626257140,20150,20150,20150,20150,0
|
|
20240517,181900,1626257140,20150,20150,20150,20150,0
|
|
20240517,181800,1626257140,20150,20150,20150,20150,0
|
|
20240517,181700,1626257140,20150,20150,20150,20150,0
|
|
20240517,181600,1626257140,20150,20150,20150,20150,0
|
|
20240517,181500,1626257140,20150,20150,20150,20150,0
|
|
20240517,181400,1626257140,20150,20150,20150,20150,0
|
|
20240517,181300,1626257140,20150,20150,20150,20150,0
|
|
20240517,181200,1626257140,20150,20150,20150,20150,0
|
|
20240517,181100,1626257140,20150,20150,20150,20150,0
|
|
20240517,181000,1626257140,20150,20150,20150,20150,0
|
|
20240517,180900,1626257140,20150,20150,20150,20150,0
|
|
20240517,180800,1626257140,20150,20150,20150,20150,0
|
|
20240517,180700,1626257140,20150,20150,20150,20150,0
|
|
20240517,180600,1626257140,20150,20150,20150,20150,0
|
|
20240517,180500,1626257140,20150,20150,20150,20150,0
|
|
20240517,180400,1626257140,20150,20150,20150,20150,0
|
|
20240517,180300,1626257140,20150,20150,20150,20150,0
|
|
20240517,180200,1626257140,20150,20150,20150,20150,0
|
|
20240517,180100,1626257140,20150,20150,20150,20150,0
|
|
20240517,180000,1626257140,20150,20150,20150,20150,0
|
|
20240517,175900,1626257140,20150,20150,20150,20150,0
|
|
20240517,175800,1626257140,20150,20150,20150,20150,0
|
|
20240517,175700,1626257140,20150,20150,20150,20150,0
|
|
20240517,175600,1626257140,20150,20150,20150,20150,0
|
|
20240517,175500,1626257140,20150,20150,20150,20150,1380
|
|
20240517,175400,1626257140,20150,20150,20150,20150,0
|
|
20240517,175300,1626257140,20150,20150,20150,20150,0
|
|
20240517,175200,1626257140,20150,20150,20150,20150,0
|
|
20240517,175100,1626257140,20150,20150,20150,20150,0
|
|
20240517,175000,1626257140,20150,20150,20150,20150,0
|
|
20240517,174900,1626257140,20150,20150,20150,20150,0
|
|
20240517,174800,1626257140,20150,20150,20150,20150,0
|
|
20240517,174700,1626257140,20150,20150,20150,20150,0
|
|
20240517,174600,1626257140,20150,20150,20150,20150,0
|
|
20240517,174500,1626257140,20150,20150,20150,20150,0
|
|
20240517,174400,1626257140,20150,20150,20150,20150,0
|
|
20240517,174300,1626257140,20150,20150,20150,20150,0
|
|
20240517,174200,1626257140,20150,20150,20150,20150,0
|
|
20240517,174100,1626257140,20150,20150,20150,20150,0
|
|
20240517,174000,1626257140,20150,20150,20150,20150,0
|
|
20240517,173900,1626257140,20150,20150,20150,20150,0
|
|
20240517,173800,1626257140,20150,20150,20150,20150,0
|
|
20240517,173700,1626257140,20150,20150,20150,20150,0
|
|
20240517,173600,1626257140,20150,20150,20150,20150,0
|
|
20240517,173500,1626257140,20150,20150,20150,20150,0
|
|
20240517,173400,1626257140,20150,20150,20150,20150,0
|
|
20240517,173300,1626257140,20150,20150,20150,20150,0
|
|
20240517,173200,1626257140,20150,20150,20150,20150,0
|
|
20240517,173100,1626257140,20150,20150,20150,20150,0
|
|
20240517,173000,1626257140,20150,20150,20150,20150,0
|
|
20240517,172900,1626257140,20150,20150,20150,20150,0
|
|
20240517,172800,1626257140,20150,20150,20150,20150,0
|
|
20240517,172700,1626257140,20150,20150,20150,20150,0
|
|
20240517,172600,1626257140,20150,20150,20150,20150,0
|
|
20240517,172500,1626257140,20150,20150,20150,20150,1380
|
|
20240517,172400,1626257140,20150,20150,20150,20150,0
|
|
20240517,172300,1626257140,20150,20150,20150,20150,0
|
|
20240517,172200,1626257140,20150,20150,20150,20150,0
|
|
20240517,172100,1626257140,20150,20150,20150,20150,0
|
|
20240517,172000,1626257140,20150,20150,20150,20150,0
|
|
20240517,171900,1626257140,20150,20150,20150,20150,0
|
|
20240517,171800,1626257140,20150,20150,20150,20150,0
|
|
20240517,171700,1626257140,20150,20150,20150,20150,0
|
|
20240517,171600,1626257140,20150,20150,20150,20150,0
|
|
20240517,171500,1626257140,20150,20150,20150,20150,0
|
|
20240517,171400,1626257140,20150,20150,20150,20150,0
|
|
20240517,171300,1626257140,20150,20150,20150,20150,0
|
|
20240517,171200,1626257140,20150,20150,20150,20150,0
|
|
20240517,171100,1626257140,20150,20150,20150,20150,0
|
|
20240517,171000,1626257140,20150,20150,20150,20150,0
|
|
20240517,170900,1626257140,20150,20150,20150,20150,0
|
|
20240517,170800,1626257140,20150,20150,20150,20150,0
|
|
20240517,170700,1626257140,20150,20150,20150,20150,0
|
|
20240517,170600,1626257140,20150,20150,20150,20150,0
|
|
20240517,170500,1626257140,20150,20150,20150,20150,0
|
|
20240517,170400,1626257140,20150,20150,20150,20150,0
|
|
20240517,170300,1626257140,20150,20150,20150,20150,0
|
|
20240517,170200,1626257140,20150,20150,20150,20150,0
|
|
20240517,170100,1626257140,20150,20150,20150,20150,0
|
|
20240517,170000,1626257140,20150,20150,20150,20150,0
|
|
20240517,165900,1626257140,20150,20150,20150,20150,0
|
|
20240517,165800,1626257140,20150,20150,20150,20150,0
|
|
20240517,165700,1626257140,20150,20150,20150,20150,0
|
|
20240517,165600,1626257140,20150,20150,20150,20150,0
|
|
20240517,165500,1626257140,20150,20150,20150,20150,1380
|
|
20240517,165400,1626257140,20150,20150,20150,20150,0
|
|
20240517,165300,1626257140,20150,20150,20150,20150,0
|
|
20240517,165200,1626257140,20150,20150,20150,20150,0
|
|
20240517,165100,1626257140,20150,20150,20150,20150,0
|
|
20240517,165000,1626257140,20150,20150,20150,20150,0
|
|
20240517,164900,1626257140,20150,20150,20150,20150,0
|
|
20240517,164800,1626257140,20150,20150,20150,20150,0
|
|
20240517,164700,1626257140,20150,20150,20150,20150,0
|
|
20240517,164600,1626257140,20150,20150,20150,20150,0
|
|
20240517,164500,1626257140,20150,20150,20150,20150,0
|
|
20240517,164400,1626257140,20150,20150,20150,20150,0
|
|
20240517,164300,1626257140,20150,20150,20150,20150,0
|
|
20240517,164200,1626257140,20150,20150,20150,20150,0
|
|
20240517,164100,1626257140,20150,20150,20150,20150,0
|
|
20240517,164000,1626257140,20150,20150,20150,20150,0
|
|
20240517,163900,1626257140,20150,20150,20150,20150,0
|
|
20240517,163800,1626257140,20150,20150,20150,20150,0
|
|
20240517,163700,1626257140,20150,20150,20150,20150,0
|
|
20240517,163600,1626257140,20150,20150,20150,20150,0
|
|
20240517,163500,1626257140,20150,20150,20150,20150,0
|
|
20240517,163400,1626257140,20150,20150,20150,20150,0
|
|
20240517,163300,1626257140,20150,20150,20150,20150,0
|
|
20240517,163200,1626257140,20150,20150,20150,20150,0
|
|
20240517,163100,1626257140,20150,20150,20150,20150,0
|
|
20240517,163000,1626257140,20150,20150,20150,20150,0
|
|
20240517,162900,1626257140,20150,20150,20150,20150,0
|
|
20240517,162800,1626257140,20150,20150,20150,20150,0
|
|
20240517,162700,1626257140,20150,20150,20150,20150,0
|
|
20240517,162600,1626257140,20150,20150,20150,20150,0
|
|
20240517,162500,1626257140,20150,20150,20150,20150,1380
|
|
20240517,162400,1626257140,20150,20150,20150,20150,0
|
|
20240517,162300,1626257140,20150,20150,20150,20150,0
|
|
20240517,162200,1626257140,20150,20150,20150,20150,0
|
|
20240517,162100,1626257140,20150,20150,20150,20150,0
|
|
20240517,162000,1626257140,20150,20150,20150,20150,0
|
|
20240517,161900,1626257140,20150,20150,20150,20150,0
|
|
20240517,161800,1626257140,20150,20150,20150,20150,0
|
|
20240517,161700,1626257140,20150,20150,20150,20150,0
|
|
20240517,161600,1626257140,20150,20150,20150,20150,0
|
|
20240517,161500,1626257140,20150,20150,20150,20150,0
|
|
20240517,161400,1626257140,20150,20150,20150,20150,0
|
|
20240517,161300,1626257140,20150,20150,20150,20150,0
|
|
20240517,161200,1626257140,20150,20150,20150,20150,0
|
|
20240517,161100,1626257140,20150,20150,20150,20150,0
|
|
20240517,161000,1626257140,20150,20150,20150,20150,0
|
|
20240517,160900,1626257140,20150,20150,20150,20150,0
|
|
20240517,160800,1626257140,20150,20150,20150,20150,0
|
|
20240517,160700,1626257140,20150,20150,20150,20150,0
|
|
20240517,160600,1626257140,20150,20150,20150,20150,0
|
|
20240517,160500,1626257140,20150,20150,20150,20150,0
|
|
20240517,160400,1626257140,20150,20150,20150,20150,0
|
|
20240517,160300,1626257140,20150,20150,20150,20150,0
|
|
20240517,160200,1626257140,20150,20150,20150,20150,0
|
|
20240517,160100,1626257140,20150,20150,20150,20150,0
|
|
20240517,160000,1626257140,20150,20150,20150,20150,0
|
|
20240517,155900,1626257140,20150,20150,20150,20150,0
|
|
20240517,155800,1626257140,20150,20150,20150,20150,0
|
|
20240517,155700,1626257140,20150,20150,20150,20150,0
|
|
20240517,155600,1626257140,20150,20150,20150,20150,0
|
|
20240517,155500,1626257140,20150,20150,20150,20150,1380
|
|
20240517,155400,1626257140,20150,20150,20150,20150,0
|
|
20240517,155300,1626257140,20150,20150,20150,20150,0
|
|
20240517,155200,1626257140,20150,20150,20150,20150,0
|
|
20240517,155100,1626257140,20150,20150,20150,20150,0
|
|
20240517,155000,1626257140,20150,20150,20150,20150,0
|
|
20240517,154900,1626257140,20150,20150,20150,20150,0
|
|
20240517,154800,1626257140,20150,20150,20150,20150,0
|
|
20240517,154700,1626257140,20150,20150,20150,20150,0
|
|
20240517,154600,1626257140,20150,20150,20150,20150,0
|
|
20240517,154500,1626257140,20150,20150,20150,20150,0
|
|
20240517,154400,1626257140,20150,20150,20150,20150,0
|
|
20240517,154300,1626257140,20150,20150,20150,20150,0
|
|
20240517,154200,1626257140,20150,20150,20150,20150,0
|
|
20240517,154100,1626257140,20150,20150,20150,20150,0
|
|
20240517,154000,1626257140,20150,20150,20150,20150,0
|
|
20240517,153900,1626257140,20150,20150,20150,20150,0
|
|
20240517,153800,1626257140,20150,20150,20150,20150,0
|
|
20240517,153700,1626257140,20150,20150,20150,20150,0
|
|
20240517,153600,1626257140,20150,20150,20150,20150,0
|
|
20240517,153500,1626257140,20150,20150,20150,20150,0
|
|
20240517,153400,1626257140,20150,20150,20150,20150,0
|
|
20240517,153300,1626257140,20150,20150,20150,20150,0
|
|
20240517,153200,1626257140,20150,20150,20150,20150,0
|
|
20240517,153100,1626257140,20150,20150,20150,20150,0
|
|
20240517,153000,1626257140,20150,20150,20150,20150,1380
|
|
20240517,152900,1598450140,20250,20250,20250,20250,0
|
|
20240517,152800,1598450140,20250,20250,20250,20250,0
|
|
20240517,152700,1598450140,20250,20250,20250,20250,0
|
|
20240517,152600,1598450140,20250,20250,20250,20250,0
|
|
20240517,152500,1598450140,20250,20250,20250,20250,0
|
|
20240517,152400,1598450140,20250,20250,20250,20250,0
|
|
20240517,152300,1598450140,20250,20250,20250,20250,0
|
|
20240517,152200,1598450140,20250,20250,20250,20250,0
|
|
20240517,152100,1598450140,20250,20250,20250,20250,0
|
|
20240517,152000,1598450140,20250,20250,20250,20250,0
|
|
20240517,151900,1598450140,20250,20100,20250,20100,1667
|
|
20240517,151800,1564797290,20150,20100,20150,20100,192
|
|
20240517,151700,1560937240,20100,20000,20100,20000,312
|
|
20240517,151600,1554670590,20000,20050,20050,20000,104
|
|
20240517,151500,1552585490,20050,20100,20100,20050,32
|
|
20240517,151400,1551943790,20000,19950,20000,19950,3279
|
|
20240517,151300,1486390470,19950,19960,19960,19950,67
|
|
20240517,151200,1485053750,19980,19980,19980,19950,76
|
|
20240517,151100,1483536130,19980,19950,19980,19950,17
|
|
20240517,151000,1483196920,19980,19950,19980,19950,270
|
|
20240517,150900,1477804040,19940,19940,19950,19940,252
|
|
20240517,150800,1472777450,19950,19900,19950,19900,169
|
|
20240517,150700,1469413730,19900,19890,19900,19890,21
|
|
20240517,150600,1468995870,19900,19900,19900,19860,161
|
|
20240517,150500,1465795690,19860,19870,19870,19860,325
|
|
20240517,150400,1459339380,19870,19920,19920,19870,303
|
|
20240517,150300,1453317030,19920,19950,19950,19920,21
|
|
20240517,150200,1452898410,19970,19970,19970,19970,0
|
|
20240517,150100,1452898410,19970,19970,19970,19970,0
|
|
20240517,150000,1452898410,19970,19970,19970,19970,18
|
|
20240517,145900,1452538950,19970,19970,19970,19970,11
|
|
20240517,145800,1452319280,19970,19960,19990,19960,658
|
|
20240517,145700,1439171950,19940,19890,19940,19890,200
|
|
20240517,145600,1435186330,19890,19880,19890,19880,250
|
|
20240517,145500,1430213850,19890,19890,19890,19890,0
|
|
20240517,145400,1430213850,19890,19820,19890,19800,464
|
|
20240517,145300,1421005220,19820,19830,19830,19820,262
|
|
20240517,145200,1415812370,19850,19850,19850,19850,8
|
|
20240517,145100,1415653570,19850,19840,19850,19810,617
|
|
20240517,145000,1403419070,19840,19850,19890,19840,235
|
|
20240517,144900,1398756020,19890,19850,19890,19850,50
|
|
20240517,144800,1397762520,19850,19860,19860,19850,7
|
|
20240517,144700,1397623550,19850,19870,19880,19850,43
|
|
20240517,144600,1396768790,19870,19850,19870,19840,74
|
|
20240517,144500,1395299980,19850,19860,19890,19850,58
|
|
20240517,144400,1394148240,19890,19840,19890,19830,88
|
|
20240517,144300,1392402760,19840,19840,19850,19840,49
|
|
20240517,144200,1391430530,19840,19830,19840,19830,48
|
|
20240517,144100,1390478680,19840,19900,19900,19840,73
|
|
20240517,144000,1389027560,19880,19870,19900,19870,83
|
|
20240517,143900,1387376540,19770,19830,19830,19770,520
|
|
20240517,143800,1377089020,19830,19780,19830,19780,497
|
|
20240517,143700,1367250090,19770,19760,19780,19760,1193
|
|
20240517,143600,1343656050,19770,19640,19770,19640,1546
|
|
20240517,143500,1313194170,19640,19620,19640,19620,154
|
|
20240517,143400,1310171270,19600,19600,19610,19600,261
|
|
20240517,143300,1305055260,19610,19610,19610,19610,15
|
|
20240517,143200,1304761110,19600,19590,19600,19580,462
|
|
20240517,143100,1295709290,19600,19640,19650,19600,282
|
|
20240517,143000,1290174720,19630,19620,19630,19610,65
|
|
20240517,142900,1288899140,19630,19630,19640,19600,97
|
|
20240517,142800,1286996170,19630,19590,19630,19590,41
|
|
20240517,142700,1286192310,19540,19600,19650,19540,163
|
|
20240517,142600,1282998900,19580,19580,19590,19570,78
|
|
20240517,142500,1281471510,19580,19490,19580,19460,905
|
|
20240517,142400,1263778860,19480,19480,19480,19480,3
|
|
20240517,142300,1263720420,19360,19360,19360,19360,1
|
|
20240517,142200,1263701060,19470,19400,19470,19400,635
|
|
20240517,142100,1251340090,19470,19430,19470,19430,20
|
|
20240517,142000,1250951390,19430,19380,19430,19380,10
|
|
20240517,141900,1250757290,19460,19460,19460,19460,0
|
|
20240517,141800,1250757290,19460,19460,19460,19460,0
|
|
20240517,141700,1250757290,19460,19460,19460,19460,0
|
|
20240517,141600,1250757290,19460,19460,19460,19460,2
|
|
20240517,141500,1250718370,19370,19370,19370,19370,1
|
|
20240517,141400,1250699000,19310,19310,19310,19310,0
|
|
20240517,141300,1250699000,19310,19310,19310,19310,0
|
|
20240517,141200,1250699000,19310,19310,19310,19310,0
|
|
20240517,141100,1250699000,19310,19310,19310,19310,0
|
|
20240517,141000,1250699000,19310,19310,19310,19310,95
|
|
20240517,140900,1248864550,19310,19420,19420,19300,718
|
|
20240517,140800,1235001640,19440,19440,19440,19440,0
|
|
20240517,140700,1235001640,19440,19440,19440,19440,1
|
|
20240517,140600,1234982200,19440,19440,19440,19440,2
|
|
20240517,140500,1234943320,19450,19450,19450,19450,3
|
|
20240517,140400,1234884970,19440,19440,19440,19440,260
|
|
20240517,140300,1229830570,19440,19440,19440,19440,350
|
|
20240517,140200,1223026570,19440,19440,19440,19440,0
|
|
20240517,140100,1223026570,19440,19440,19440,19440,0
|
|
20240517,140000,1223026570,19440,19270,19440,19260,89
|
|
20240517,135900,1221311640,19260,19260,19260,19260,0
|
|
20240517,135800,1221311640,19260,19320,19320,19260,28
|
|
20240517,135700,1220772300,19270,19280,19280,19260,565
|
|
20240517,135600,1209888680,19260,19260,19260,19260,0
|
|
20240517,135500,1209888680,19260,19400,19400,19260,39
|
|
20240517,135400,1209137400,19400,19330,19400,19330,27
|
|
20240517,135300,1208614720,19260,19260,19260,19260,0
|
|
20240517,135200,1208614720,19260,19260,19260,19260,6
|
|
20240517,135100,1208499160,19410,19250,19410,19250,65
|
|
20240517,135000,1207240920,19250,19340,19350,19240,1192
|
|
20240517,134900,1184253690,19350,19430,19430,19350,62
|
|
20240517,134800,1183051590,19480,19480,19480,19480,0
|
|
20240517,134700,1183051590,19480,19480,19480,19480,0
|
|
20240517,134600,1183051590,19480,19480,19480,19480,0
|
|
20240517,134500,1183051590,19480,19340,19480,19330,94
|
|
20240517,134400,1181229040,19360,19300,19360,19300,82
|
|
20240517,134300,1179642590,19300,19320,19320,19300,1072
|
|
20240517,134200,1158942840,19310,19350,19350,19310,56
|
|
20240517,134100,1157860600,19250,19250,19250,19250,0
|
|
20240517,134000,1157860600,19250,19430,19430,19220,572
|
|
20240517,133900,1146792180,19450,19450,19450,19450,120
|
|
20240517,133800,1144458180,19420,19470,19510,19420,105
|
|
20240517,133700,1142412910,19450,19470,19470,19450,502
|
|
20240517,133600,1132646920,19480,19480,19480,19480,48
|
|
20240517,133500,1131711880,19480,19490,19490,19480,109
|
|
20240517,133400,1129588200,19480,19490,19490,19480,29
|
|
20240517,133300,1129023030,19500,19550,19550,19500,122
|
|
20240517,133200,1126640450,19570,19570,19570,19570,171
|
|
20240517,133100,1123293980,19580,19620,19620,19580,60
|
|
20240517,133000,1122117980,19620,19600,19620,19600,3
|
|
20240517,132900,1122059140,19580,19600,19600,19580,65
|
|
20240517,132800,1120786240,19690,19690,19690,19690,1
|
|
20240517,132700,1120766550,19700,19540,19700,19540,182
|
|
20240517,132600,1117187930,19540,19520,19540,19520,18
|
|
20240517,132500,1116836370,19520,19500,19550,19500,38
|
|
20240517,132400,1116094390,19500,19500,19500,19500,0
|
|
20240517,132300,1116094390,19500,19500,19500,19500,50
|
|
20240517,132200,1115119390,19480,19480,19480,19480,13
|
|
20240517,132100,1114866150,19480,19510,19510,19450,1296
|
|
20240517,132000,1089605520,19550,19610,19610,19550,367
|
|
20240517,131900,1082425360,19620,19620,19700,19610,132
|
|
20240517,131800,1079836310,19600,19730,19730,19580,2546
|
|
20240517,131700,1029910480,19740,19900,19900,19740,1124
|
|
20240517,131600,1007702170,19910,19860,19910,19860,50
|
|
20240517,131500,1006708110,19870,19920,19920,19870,73
|
|
20240517,131400,1005256520,19980,19980,19980,19980,82
|
|
20240517,131300,1003618160,19910,20050,20050,19810,2521
|
|
20240517,131200,953568390,20100,20100,20100,20100,48
|
|
20240517,131100,952603590,20000,20100,20100,20000,154
|
|
20240517,131000,949515290,20100,20100,20150,20100,50
|
|
20240517,130900,948510090,20100,20050,20100,20050,78
|
|
20240517,130800,946944940,20000,19970,20000,19970,430
|
|
20240517,130700,938348890,19980,20000,20100,19980,345
|
|
20240517,130600,931452470,20000,20000,20000,19970,132
|
|
20240517,130500,928814390,20000,20100,20100,20000,129
|
|
20240517,130400,926222840,20100,20150,20150,20100,404
|
|
20240517,130300,918082590,20150,20150,20150,20150,106
|
|
20240517,130200,915946690,20150,20150,20150,20100,484
|
|
20240517,130100,906195990,20150,20150,20150,20100,712
|
|
20240517,130000,891854940,20200,20150,20200,20150,621
|
|
20240517,125900,879326940,20150,20100,20250,20100,576
|
|
20240517,125800,867692640,20200,20100,20200,20100,193
|
|
20240517,125700,863807440,20050,20100,20150,20050,166
|
|
20240517,125600,860472290,20150,20150,20150,20000,97
|
|
20240517,125500,858525590,20050,20300,20300,20050,1073
|
|
20240517,125400,836807640,20300,20150,20350,20150,2694
|
|
20240517,125300,782153840,20150,20100,20200,20100,313
|
|
20240517,125200,775844490,20100,20050,20100,20050,131
|
|
20240517,125100,773215190,20000,20000,20000,19910,208
|
|
20240517,125000,769055280,20050,19980,20100,19910,1210
|
|
20240517,124900,744817840,20000,19830,20250,19830,2237
|
|
20240517,124800,700144020,19830,19790,19830,19790,593
|
|
20240517,124700,688387010,19830,19830,19850,19830,1824
|
|
20240517,124600,652211770,19820,19700,19830,19700,2226
|
|
20240517,124500,608162470,19700,19700,19740,19700,718
|
|
20240517,124400,594005760,19690,19690,19700,19690,267
|
|
20240517,124300,588746620,19690,19600,19700,19600,393
|
|
20240517,124200,581010560,19590,19700,19700,19590,366
|
|
20240517,124100,573834560,19700,19680,19710,19610,2070
|
|
20240517,124000,533060430,19670,19650,19680,19600,307
|
|
20240517,123900,527030880,19660,19650,19660,19650,163
|
|
20240517,123800,523827630,19600,19600,19660,19590,1047
|
|
20240517,123700,503287980,19600,19500,19600,19500,2230
|
|
20240517,123600,459697600,19500,19480,19500,19400,710
|
|
20240517,123500,445875170,19480,19370,19480,19370,4377
|
|
20240517,123400,360862580,19400,19400,19400,19400,0
|
|
20240517,123300,360862580,19400,19390,19400,19390,974
|
|
20240517,123200,341976440,19380,19320,19380,19320,1426
|
|
20240517,123100,314379100,19320,19310,19320,19310,56
|
|
20240517,123000,313297380,19330,19330,19330,19330,0
|
|
20240517,122900,313297380,19330,19330,19330,19330,36
|
|
20240517,122800,312601500,19330,19290,19330,19290,201
|
|
20240517,122700,308719520,19290,19290,19290,19290,0
|
|
20240517,122600,308719520,19290,19300,19300,19290,61
|
|
20240517,122500,307542490,19300,19300,19300,19300,0
|
|
20240517,122400,307542490,19300,19300,19300,19300,0
|
|
20240517,122300,307542490,19300,19300,19300,19300,0
|
|
20240517,122200,307542490,19300,19300,19300,19300,36
|
|
20240517,122100,306847690,19310,19310,19310,19310,1
|
|
20240517,122000,306828380,19300,19300,19300,19300,51
|
|
20240517,121900,305844080,19310,19310,19310,19310,25
|
|
20240517,121800,305361330,19320,19320,19320,19320,20
|
|
20240517,121700,304974930,19330,19330,19330,19330,0
|
|
20240517,121600,304974930,19330,19330,19330,19330,17
|
|
20240517,121500,304646320,19330,19330,19330,19330,0
|
|
20240517,121400,304646320,19330,19340,19340,19330,13
|
|
20240517,121300,304395000,19340,19320,19340,19320,628
|
|
20240517,121200,292256590,19320,19310,19320,19310,21
|
|
20240517,121100,291850980,19300,19300,19300,19300,15
|
|
20240517,121000,291561480,19300,19300,19300,19300,63
|
|
20240517,120900,290345580,19300,19300,19300,19300,38
|
|
20240517,120800,289612180,19310,19310,19310,19310,1
|
|
20240517,120700,289592870,19300,19300,19300,19300,91
|
|
20240517,120600,287836570,19300,19310,19310,19300,83
|
|
20240517,120500,286234240,19290,19290,19290,19290,0
|
|
20240517,120400,286234240,19290,19290,19290,19290,0
|
|
20240517,120300,286234240,19290,19290,19290,19290,81
|
|
20240517,120200,284671750,19290,19300,19330,19290,294
|
|
20240517,120100,278998740,19300,19300,19300,19300,11
|
|
20240517,120000,278786440,19300,19300,19300,19300,2
|
|
20240517,115900,278747840,19350,19350,19350,19350,0
|
|
20240517,115800,278747840,19350,19350,19350,19350,64
|
|
20240517,115700,277509440,19370,19370,19370,19370,0
|
|
20240517,115600,277509440,19370,19300,19370,19300,1801
|
|
20240517,115500,242659890,19290,19260,19290,19260,167
|
|
20240517,115400,239439960,19260,19260,19260,19260,20
|
|
20240517,115300,239054760,19290,19290,19290,19290,0
|
|
20240517,115200,239054760,19290,19290,19290,19290,11
|
|
20240517,115100,238842570,19300,19290,19300,19290,54
|
|
20240517,115000,237800660,19290,19280,19290,19280,46
|
|
20240517,114900,236913460,19280,19240,19280,19230,80
|
|
20240517,114800,235373990,19250,19250,19250,19250,0
|
|
20240517,114700,235373990,19250,19250,19250,19250,0
|
|
20240517,114600,235373990,19250,19250,19250,19250,47
|
|
20240517,114500,234469240,19230,19230,19230,19230,0
|
|
20240517,114400,234469240,19230,19230,19230,19230,33
|
|
20240517,114300,233834650,19200,19230,19230,19200,43
|
|
20240517,114200,233008180,19230,19230,19230,19230,50
|
|
20240517,114100,232046680,19240,19230,19240,19230,33
|
|
20240517,114000,231411910,19230,19230,19230,19230,16
|
|
20240517,113900,231104230,19250,19250,19250,19250,13
|
|
20240517,113800,230853980,19260,19250,19260,19250,75
|
|
20240517,113700,229409850,19230,19260,19260,19230,35
|
|
20240517,113600,228736290,19260,19260,19260,19260,4
|
|
20240517,113500,228659250,19280,19280,19280,19280,0
|
|
20240517,113400,228659250,19280,19280,19290,19280,29
|
|
20240517,113300,228100030,19290,19300,19300,19280,17
|
|
20240517,113200,227772180,19280,19290,19290,19280,67
|
|
20240517,113100,226479850,19290,19290,19290,19290,50
|
|
20240517,113000,225515350,19290,19290,19290,19290,41
|
|
20240517,112900,224724460,19300,19310,19310,19300,40
|
|
20240517,112800,223952250,19320,19320,19320,19320,0
|
|
20240517,112700,223952250,19320,19330,19330,19320,47
|
|
20240517,112600,223043980,19330,19330,19330,19330,1
|
|
20240517,112500,223024650,19350,19340,19350,19340,74
|
|
20240517,112400,221592990,19350,19340,19360,19340,82
|
|
20240517,112300,220006050,19340,19340,19340,19340,63
|
|
20240517,112200,218787630,19350,19340,19350,19340,17
|
|
20240517,112100,218458690,19340,19320,19350,19320,332
|
|
20240517,112000,212037140,19310,19310,19320,19310,86
|
|
20240517,111900,210376010,19320,19330,19330,19320,28
|
|
20240517,111800,209834810,19330,19180,19330,19180,1962
|
|
20240517,111700,172001420,19170,19170,19170,19170,48
|
|
20240517,111600,171081260,19170,19170,19170,19170,5
|
|
20240517,111500,170985410,19170,19170,19170,19170,17
|
|
20240517,111400,170659520,19190,19190,19190,19190,10
|
|
20240517,111300,170467620,19170,19170,19170,19170,5
|
|
20240517,111200,170371770,19170,19120,19170,19120,295
|
|
20240517,111100,164717170,19110,19110,19110,19110,13
|
|
20240517,111000,164468740,19110,19110,19110,19110,0
|
|
20240517,110900,164468740,19110,19120,19120,19110,36
|
|
20240517,110800,163780520,19110,19110,19110,19110,38
|
|
20240517,110700,163054340,19120,19120,19120,19120,5
|
|
20240517,110600,162958740,19120,19120,19120,19120,10
|
|
20240517,110500,162767540,19120,19120,19120,19120,11
|
|
20240517,110400,162557220,19120,19120,19120,19120,0
|
|
20240517,110300,162557220,19120,19120,19120,19120,26
|
|
20240517,110200,162060100,19170,19170,19170,19170,87
|
|
20240517,110100,160392310,19170,19170,19170,19170,0
|
|
20240517,110000,160392310,19170,19200,19200,19170,202
|
|
20240517,105900,156514450,19200,19200,19200,19200,22
|
|
20240517,105800,156092050,19210,19210,19210,19210,0
|
|
20240517,105700,156092050,19210,19210,19210,19210,0
|
|
20240517,105600,156092050,19210,19210,19210,19210,29
|
|
20240517,105500,155534960,19230,19170,19230,19170,363
|
|
20240517,105400,148566180,19170,19170,19170,19170,26
|
|
20240517,105300,148067760,19180,19120,19180,19120,148
|
|
20240517,105200,145229300,19110,19110,19110,19100,137
|
|
20240517,105100,142612230,19110,19120,19120,19110,78
|
|
20240517,105000,141121450,19110,19110,19110,19110,85
|
|
20240517,104900,139497100,19110,19110,19110,19110,39
|
|
20240517,104800,138751810,19110,19110,19110,19110,30
|
|
20240517,104700,138178510,19100,19100,19100,19100,36
|
|
20240517,104600,137490910,19100,19100,19100,19100,18
|
|
20240517,104500,137147110,19120,19120,19120,19120,0
|
|
20240517,104400,137147110,19120,19120,19120,19120,0
|
|
20240517,104300,137147110,19120,19120,19120,19120,0
|
|
20240517,104200,137147110,19120,19100,19120,19100,181
|
|
20240517,104100,133687380,19120,19120,19120,19120,11
|
|
20240517,104000,133477060,19120,19170,19170,19120,36
|
|
20240517,103900,132788640,19120,19120,19120,19120,0
|
|
20240517,103800,132788640,19120,19120,19120,19120,0
|
|
20240517,103700,132788640,19120,19120,19120,19120,0
|
|
20240517,103600,132788640,19120,19100,19120,19100,50
|
|
20240517,103500,131832800,19090,19080,19090,19080,81
|
|
20240517,103400,130286730,19090,19090,19090,19090,0
|
|
20240517,103300,130286730,19090,19090,19090,19090,0
|
|
20240517,103200,130286730,19090,19090,19090,19090,1
|
|
20240517,103100,130267640,19070,19070,19080,19070,103
|
|
20240517,103000,128303280,19070,19070,19070,19070,0
|
|
20240517,102900,128303280,19070,19070,19070,19070,1
|
|
20240517,102800,128284210,19080,19070,19080,19070,35
|
|
20240517,102700,127616570,19090,19090,19090,19090,0
|
|
20240517,102600,127616570,19090,19070,19090,19070,69
|
|
20240517,102500,126299740,19050,19050,19050,19050,38
|
|
20240517,102400,125575840,19050,19040,19050,19040,34
|
|
20240517,102300,124928150,19040,19040,19040,19040,0
|
|
20240517,102200,124928150,19040,19040,19040,19040,1
|
|
20240517,102100,124909110,19040,19040,19040,19040,0
|
|
20240517,102000,124909110,19040,19040,19050,19040,65
|
|
20240517,101900,123671500,19040,19030,19040,19030,74
|
|
20240517,101800,122262990,19030,19030,19030,19030,21
|
|
20240517,101700,121863360,19030,19030,19030,19030,0
|
|
20240517,101600,121863360,19030,19030,19030,19030,9
|
|
20240517,101500,121692090,19030,19030,19030,19030,11
|
|
20240517,101400,121482760,19080,19080,19080,19080,0
|
|
20240517,101300,121482760,19080,19030,19080,19030,31
|
|
20240517,101200,120892730,19100,19100,19100,19100,0
|
|
20240517,101100,120892730,19100,19100,19100,19100,1
|
|
20240517,101000,120873630,19060,19060,19060,19060,0
|
|
20240517,100900,120873630,19060,19060,19060,19060,28
|
|
20240517,100800,120339950,19070,19060,19070,19060,30
|
|
20240517,100700,119768120,19030,19030,19030,19030,0
|
|
20240517,100600,119768120,19030,19030,19030,19030,29
|
|
20240517,100500,119216250,19050,19050,19050,19050,0
|
|
20240517,100400,119216250,19050,19050,19050,19050,84
|
|
20240517,100300,117616050,19070,19070,19070,19070,24
|
|
20240517,100200,117158370,19070,19070,19070,19070,15
|
|
20240517,100100,116872320,19070,19100,19100,19070,14
|
|
20240517,100000,116605280,19110,19110,19110,19110,0
|
|
20240517,095900,116605280,19110,19110,19110,19110,0
|
|
20240517,095800,116605280,19110,19070,19120,19070,4
|
|
20240517,095700,116528870,19050,19040,19060,19030,42
|
|
20240517,095600,115729110,19040,19040,19040,19040,102
|
|
20240517,095500,113787030,19040,19040,19040,19040,4
|
|
20240517,095400,113710870,19050,19050,19050,19050,3
|
|
20240517,095300,113653720,19050,19050,19050,19050,0
|
|
20240517,095200,113653720,19050,19070,19070,19050,24
|
|
20240517,095100,113196060,19100,19110,19110,19100,2
|
|
20240517,095000,113157850,19070,19070,19070,19070,250
|
|
20240517,094900,108390350,19110,19110,19110,19110,1
|
|
20240517,094800,108371240,19120,19070,19120,19070,43
|
|
20240517,094700,107551030,19070,19070,19070,19070,0
|
|
20240517,094600,107551030,19070,19070,19070,19070,53
|
|
20240517,094500,106540320,19070,19070,19090,19070,350
|
|
20240517,094400,99865800,19070,19070,19070,19070,22
|
|
20240517,094300,99446260,19100,19100,19100,19100,0
|
|
20240517,094200,99446260,19100,19070,19100,19070,145
|
|
20240517,094100,96681080,19090,19090,19090,19090,25
|
|
20240517,094000,96203830,19100,19100,19100,19100,0
|
|
20240517,093900,96203830,19100,19090,19100,19090,18
|
|
20240517,093800,95860200,19100,19090,19100,19090,12
|
|
20240517,093700,95631110,19100,19100,19100,19100,1
|
|
20240517,093600,95612010,19090,19090,19090,19090,130
|
|
20240517,093500,93130310,19090,19080,19090,19080,48
|
|
20240517,093400,92214200,19100,19100,19100,19100,0
|
|
20240517,093300,92214200,19100,19100,19100,19100,1
|
|
20240517,093200,92195100,19090,19090,19090,19090,31
|
|
20240517,093100,91603310,19100,19100,19100,19100,1
|
|
20240517,093000,91584210,19070,19070,19070,19070,83
|
|
20240517,092900,90001400,19070,19070,19070,19070,20
|
|
20240517,092800,89620000,19080,19080,19080,19080,0
|
|
20240517,092700,89620000,19080,19080,19080,19080,18
|
|
20240517,092600,89276560,19090,19090,19090,19090,20
|
|
20240517,092500,88894760,19090,19090,19090,19090,0
|
|
20240517,092400,88894760,19090,19080,19090,19080,68
|
|
20240517,092300,87596960,19070,19030,19070,19030,77
|
|
20240517,092200,86130170,19030,19030,19030,19030,0
|
|
20240517,092100,86130170,19030,19030,19030,19030,1
|
|
20240517,092000,86111140,19030,19030,19030,19030,3
|
|
20240517,091900,86054050,19100,19030,19100,19030,172
|
|
20240517,091800,82774120,19030,19010,19040,19010,70
|
|
20240517,091700,81442590,19010,19010,19010,19010,7
|
|
20240517,091600,81309520,19010,19050,19050,19010,58
|
|
20240517,091500,80205580,19050,19090,19090,19050,70
|
|
20240517,091400,78870880,19100,19100,19100,19100,0
|
|
20240517,091300,78870880,19100,19100,19100,19100,0
|
|
20240517,091200,78870880,19100,19120,19120,19100,58
|
|
20240517,091100,77762020,19180,19180,19200,19180,246
|
|
20240517,091000,73040460,19180,19170,19180,19120,300
|
|
20240517,090900,67294430,19120,19180,19180,19120,13
|
|
20240517,090800,67045150,19190,19190,19190,19190,23
|
|
20240517,090700,66603780,19190,19120,19190,19120,6
|
|
20240517,090600,66488990,19150,19150,19150,19150,113
|
|
20240517,090500,64325040,19150,19230,19230,19150,37
|
|
20240517,090400,63615360,19200,19200,19200,19200,41
|
|
20240517,090300,62828160,19270,19120,19270,19120,1801
|
|
20240517,090200,28260900,19120,19120,19120,19120,242
|
|
20240517,090100,23633860,19000,19000,19000,19000,54
|
|
20240517,090000,22607860,19090,19100,19100,19090,1184
|