666 lines
32 KiB
CSV
666 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,200300,3443538620,6160,6160,6160,6160,3699
|
|
20240516,200200,3443538620,6160,6160,6160,6160,0
|
|
20240516,200100,3443538620,6160,6160,6160,6160,0
|
|
20240516,200000,3443538620,6160,6160,6160,6160,0
|
|
20240516,195900,3443538620,6160,6160,6160,6160,0
|
|
20240516,195800,3443538620,6160,6160,6160,6160,0
|
|
20240516,195700,3443538620,6160,6160,6160,6160,0
|
|
20240516,195600,3443538620,6160,6160,6160,6160,0
|
|
20240516,195500,3443538620,6160,6160,6160,6160,0
|
|
20240516,195400,3443538620,6160,6160,6160,6160,0
|
|
20240516,195300,3443538620,6160,6160,6160,6160,0
|
|
20240516,195200,3443538620,6160,6160,6160,6160,0
|
|
20240516,195100,3443538620,6160,6160,6160,6160,0
|
|
20240516,195000,3443538620,6160,6160,6160,6160,0
|
|
20240516,194900,3443538620,6160,6160,6160,6160,0
|
|
20240516,194800,3443538620,6160,6160,6160,6160,0
|
|
20240516,194700,3443538620,6160,6160,6160,6160,0
|
|
20240516,194600,3443538620,6160,6160,6160,6160,0
|
|
20240516,194500,3443538620,6160,6160,6160,6160,0
|
|
20240516,194400,3443538620,6160,6160,6160,6160,0
|
|
20240516,194300,3443538620,6160,6160,6160,6160,0
|
|
20240516,194200,3443538620,6160,6160,6160,6160,0
|
|
20240516,194100,3443538620,6160,6160,6160,6160,0
|
|
20240516,194000,3443538620,6160,6160,6160,6160,0
|
|
20240516,193900,3443538620,6160,6160,6160,6160,0
|
|
20240516,193800,3443538620,6160,6160,6160,6160,0
|
|
20240516,193700,3443538620,6160,6160,6160,6160,0
|
|
20240516,193600,3443538620,6160,6160,6160,6160,0
|
|
20240516,193500,3443538620,6160,6160,6160,6160,0
|
|
20240516,193400,3443538620,6160,6160,6160,6160,0
|
|
20240516,193300,3443538620,6160,6160,6160,6160,3699
|
|
20240516,193200,3443538620,6160,6160,6160,6160,0
|
|
20240516,193100,3443538620,6160,6160,6160,6160,0
|
|
20240516,193000,3443538620,6160,6160,6160,6160,0
|
|
20240516,192900,3443538620,6160,6160,6160,6160,0
|
|
20240516,192800,3443538620,6160,6160,6160,6160,0
|
|
20240516,192700,3443538620,6160,6160,6160,6160,0
|
|
20240516,192600,3443538620,6160,6160,6160,6160,0
|
|
20240516,192500,3443538620,6160,6160,6160,6160,0
|
|
20240516,192400,3443538620,6160,6160,6160,6160,0
|
|
20240516,192300,3443538620,6160,6160,6160,6160,0
|
|
20240516,192200,3443538620,6160,6160,6160,6160,0
|
|
20240516,192100,3443538620,6160,6160,6160,6160,0
|
|
20240516,192000,3443538620,6160,6160,6160,6160,0
|
|
20240516,191900,3443538620,6160,6160,6160,6160,0
|
|
20240516,191800,3443538620,6160,6160,6160,6160,0
|
|
20240516,191700,3443538620,6160,6160,6160,6160,0
|
|
20240516,191600,3443538620,6160,6160,6160,6160,0
|
|
20240516,191500,3443538620,6160,6160,6160,6160,0
|
|
20240516,191400,3443538620,6160,6160,6160,6160,0
|
|
20240516,191300,3443538620,6160,6160,6160,6160,0
|
|
20240516,191200,3443538620,6160,6160,6160,6160,0
|
|
20240516,191100,3443538620,6160,6160,6160,6160,0
|
|
20240516,191000,3443538620,6160,6160,6160,6160,0
|
|
20240516,190900,3443538620,6160,6160,6160,6160,0
|
|
20240516,190800,3443538620,6160,6160,6160,6160,0
|
|
20240516,190700,3443538620,6160,6160,6160,6160,0
|
|
20240516,190600,3443538620,6160,6160,6160,6160,0
|
|
20240516,190500,3443538620,6160,6160,6160,6160,0
|
|
20240516,190400,3443538620,6160,6160,6160,6160,0
|
|
20240516,190300,3443538620,6160,6160,6160,6160,3699
|
|
20240516,190200,3443538620,6160,6160,6160,6160,0
|
|
20240516,190100,3443538620,6160,6160,6160,6160,0
|
|
20240516,190000,3443538620,6160,6160,6160,6160,0
|
|
20240516,185900,3443538620,6160,6160,6160,6160,0
|
|
20240516,185800,3443538620,6160,6160,6160,6160,0
|
|
20240516,185700,3443538620,6160,6160,6160,6160,0
|
|
20240516,185600,3443538620,6160,6160,6160,6160,0
|
|
20240516,185500,3443538620,6160,6160,6160,6160,0
|
|
20240516,185400,3443538620,6160,6160,6160,6160,0
|
|
20240516,185300,3443538620,6160,6160,6160,6160,0
|
|
20240516,185200,3443538620,6160,6160,6160,6160,0
|
|
20240516,185100,3443538620,6160,6160,6160,6160,0
|
|
20240516,185000,3443538620,6160,6160,6160,6160,0
|
|
20240516,184900,3443538620,6160,6160,6160,6160,0
|
|
20240516,184800,3443538620,6160,6160,6160,6160,0
|
|
20240516,184700,3443538620,6160,6160,6160,6160,0
|
|
20240516,184600,3443538620,6160,6160,6160,6160,0
|
|
20240516,184500,3443538620,6160,6160,6160,6160,0
|
|
20240516,184400,3443538620,6160,6160,6160,6160,0
|
|
20240516,184300,3443538620,6160,6160,6160,6160,0
|
|
20240516,184200,3443538620,6160,6160,6160,6160,0
|
|
20240516,184100,3443538620,6160,6160,6160,6160,0
|
|
20240516,184000,3443538620,6160,6160,6160,6160,0
|
|
20240516,183900,3443538620,6160,6160,6160,6160,0
|
|
20240516,183800,3443538620,6160,6160,6160,6160,0
|
|
20240516,183700,3443538620,6160,6160,6160,6160,0
|
|
20240516,183600,3443538620,6160,6160,6160,6160,0
|
|
20240516,183500,3443538620,6160,6160,6160,6160,0
|
|
20240516,183400,3443538620,6160,6160,6160,6160,0
|
|
20240516,183300,3443538620,6160,6160,6160,6160,3699
|
|
20240516,183200,3443538620,6160,6160,6160,6160,0
|
|
20240516,183100,3443538620,6160,6160,6160,6160,0
|
|
20240516,183000,3443538620,6160,6160,6160,6160,0
|
|
20240516,182900,3443538620,6160,6160,6160,6160,0
|
|
20240516,182800,3443538620,6160,6160,6160,6160,0
|
|
20240516,182700,3443538620,6160,6160,6160,6160,0
|
|
20240516,182600,3443538620,6160,6160,6160,6160,0
|
|
20240516,182500,3443538620,6160,6160,6160,6160,0
|
|
20240516,182400,3443538620,6160,6160,6160,6160,0
|
|
20240516,182300,3443538620,6160,6160,6160,6160,0
|
|
20240516,182200,3443538620,6160,6160,6160,6160,0
|
|
20240516,182100,3443538620,6160,6160,6160,6160,0
|
|
20240516,182000,3443538620,6160,6160,6160,6160,0
|
|
20240516,181900,3443538620,6160,6160,6160,6160,0
|
|
20240516,181800,3443538620,6160,6160,6160,6160,0
|
|
20240516,181700,3443538620,6160,6160,6160,6160,0
|
|
20240516,181600,3443538620,6160,6160,6160,6160,0
|
|
20240516,181500,3443538620,6160,6160,6160,6160,0
|
|
20240516,181400,3443538620,6160,6160,6160,6160,0
|
|
20240516,181300,3443538620,6160,6160,6160,6160,0
|
|
20240516,181200,3443538620,6160,6160,6160,6160,0
|
|
20240516,181100,3443538620,6160,6160,6160,6160,0
|
|
20240516,181000,3443538620,6160,6160,6160,6160,0
|
|
20240516,180900,3443538620,6160,6160,6160,6160,0
|
|
20240516,180800,3443538620,6160,6160,6160,6160,0
|
|
20240516,180700,3443538620,6160,6160,6160,6160,0
|
|
20240516,180600,3443538620,6160,6160,6160,6160,0
|
|
20240516,180500,3443538620,6160,6160,6160,6160,0
|
|
20240516,180400,3443538620,6160,6160,6160,6160,0
|
|
20240516,180300,3443538620,6160,6160,6160,6160,3699
|
|
20240516,180200,3443538620,6160,6160,6160,6160,0
|
|
20240516,180100,3443538620,6160,6160,6160,6160,0
|
|
20240516,180000,3443538620,6160,6160,6160,6160,0
|
|
20240516,175900,3443538620,6160,6160,6160,6160,0
|
|
20240516,175800,3443538620,6160,6160,6160,6160,0
|
|
20240516,175700,3443538620,6160,6160,6160,6160,0
|
|
20240516,175600,3443538620,6160,6160,6160,6160,0
|
|
20240516,175500,3443538620,6160,6160,6160,6160,0
|
|
20240516,175400,3443538620,6160,6160,6160,6160,0
|
|
20240516,175300,3443538620,6160,6160,6160,6160,0
|
|
20240516,175200,3443538620,6160,6160,6160,6160,0
|
|
20240516,175100,3443538620,6160,6160,6160,6160,0
|
|
20240516,175000,3443538620,6160,6160,6160,6160,0
|
|
20240516,174900,3443538620,6160,6160,6160,6160,0
|
|
20240516,174800,3443538620,6160,6160,6160,6160,0
|
|
20240516,174700,3443538620,6160,6160,6160,6160,0
|
|
20240516,174600,3443538620,6160,6160,6160,6160,0
|
|
20240516,174500,3443538620,6160,6160,6160,6160,0
|
|
20240516,174400,3443538620,6160,6160,6160,6160,0
|
|
20240516,174300,3443538620,6160,6160,6160,6160,0
|
|
20240516,174200,3443538620,6160,6160,6160,6160,0
|
|
20240516,174100,3443538620,6160,6160,6160,6160,0
|
|
20240516,174000,3443538620,6160,6160,6160,6160,0
|
|
20240516,173900,3443538620,6160,6160,6160,6160,0
|
|
20240516,173800,3443538620,6160,6160,6160,6160,0
|
|
20240516,173700,3443538620,6160,6160,6160,6160,0
|
|
20240516,173600,3443538620,6160,6160,6160,6160,0
|
|
20240516,173500,3443538620,6160,6160,6160,6160,0
|
|
20240516,173400,3443538620,6160,6160,6160,6160,0
|
|
20240516,173300,3443538620,6160,6160,6160,6160,3699
|
|
20240516,173200,3443538620,6160,6160,6160,6160,0
|
|
20240516,173100,3443538620,6160,6160,6160,6160,0
|
|
20240516,173000,3443538620,6160,6160,6160,6160,0
|
|
20240516,172900,3443538620,6160,6160,6160,6160,0
|
|
20240516,172800,3443538620,6160,6160,6160,6160,0
|
|
20240516,172700,3443538620,6160,6160,6160,6160,0
|
|
20240516,172600,3443538620,6160,6160,6160,6160,0
|
|
20240516,172500,3443538620,6160,6160,6160,6160,0
|
|
20240516,172400,3443538620,6160,6160,6160,6160,0
|
|
20240516,172300,3443538620,6160,6160,6160,6160,0
|
|
20240516,172200,3443538620,6160,6160,6160,6160,0
|
|
20240516,172100,3443538620,6160,6160,6160,6160,0
|
|
20240516,172000,3443538620,6160,6160,6160,6160,0
|
|
20240516,171900,3443538620,6160,6160,6160,6160,0
|
|
20240516,171800,3443538620,6160,6160,6160,6160,0
|
|
20240516,171700,3443538620,6160,6160,6160,6160,0
|
|
20240516,171600,3443538620,6160,6160,6160,6160,0
|
|
20240516,171500,3443538620,6160,6160,6160,6160,0
|
|
20240516,171400,3443538620,6160,6160,6160,6160,0
|
|
20240516,171300,3443538620,6160,6160,6160,6160,0
|
|
20240516,171200,3443538620,6160,6160,6160,6160,0
|
|
20240516,171100,3443538620,6160,6160,6160,6160,0
|
|
20240516,171000,3443538620,6160,6160,6160,6160,0
|
|
20240516,170900,3443538620,6160,6160,6160,6160,0
|
|
20240516,170800,3443538620,6160,6160,6160,6160,0
|
|
20240516,170700,3443538620,6160,6160,6160,6160,0
|
|
20240516,170600,3443538620,6160,6160,6160,6160,0
|
|
20240516,170500,3443538620,6160,6160,6160,6160,0
|
|
20240516,170400,3443538620,6160,6160,6160,6160,0
|
|
20240516,170300,3443538620,6160,6160,6160,6160,3699
|
|
20240516,170200,3443538620,6160,6160,6160,6160,0
|
|
20240516,170100,3443538620,6160,6160,6160,6160,0
|
|
20240516,170000,3443538620,6160,6160,6160,6160,0
|
|
20240516,165900,3443538620,6160,6160,6160,6160,0
|
|
20240516,165800,3443538620,6160,6160,6160,6160,0
|
|
20240516,165700,3443538620,6160,6160,6160,6160,0
|
|
20240516,165600,3443538620,6160,6160,6160,6160,0
|
|
20240516,165500,3443538620,6160,6160,6160,6160,0
|
|
20240516,165400,3443538620,6160,6160,6160,6160,0
|
|
20240516,165300,3443538620,6160,6160,6160,6160,0
|
|
20240516,165200,3443538620,6160,6160,6160,6160,0
|
|
20240516,165100,3443538620,6160,6160,6160,6160,0
|
|
20240516,165000,3443538620,6160,6160,6160,6160,0
|
|
20240516,164900,3443538620,6160,6160,6160,6160,0
|
|
20240516,164800,3443538620,6160,6160,6160,6160,0
|
|
20240516,164700,3443538620,6160,6160,6160,6160,0
|
|
20240516,164600,3443538620,6160,6160,6160,6160,0
|
|
20240516,164500,3443538620,6160,6160,6160,6160,0
|
|
20240516,164400,3443538620,6160,6160,6160,6160,0
|
|
20240516,164300,3443538620,6160,6160,6160,6160,0
|
|
20240516,164200,3443538620,6160,6160,6160,6160,0
|
|
20240516,164100,3443538620,6160,6160,6160,6160,0
|
|
20240516,164000,3443538620,6160,6160,6160,6160,0
|
|
20240516,163900,3443538620,6160,6160,6160,6160,0
|
|
20240516,163800,3443538620,6160,6160,6160,6160,0
|
|
20240516,163700,3443538620,6160,6160,6160,6160,0
|
|
20240516,163600,3443538620,6160,6160,6160,6160,0
|
|
20240516,163500,3443538620,6160,6160,6160,6160,0
|
|
20240516,163400,3443538620,6160,6160,6160,6160,0
|
|
20240516,163300,3443538620,6160,6160,6160,6160,3699
|
|
20240516,163200,3443538620,6160,6160,6160,6160,0
|
|
20240516,163100,3443538620,6160,6160,6160,6160,0
|
|
20240516,163000,3443538620,6160,6160,6160,6160,0
|
|
20240516,162900,3443538620,6160,6160,6160,6160,0
|
|
20240516,162800,3443538620,6160,6160,6160,6160,0
|
|
20240516,162700,3443538620,6160,6160,6160,6160,0
|
|
20240516,162600,3443538620,6160,6160,6160,6160,0
|
|
20240516,162500,3443538620,6160,6160,6160,6160,0
|
|
20240516,162400,3443538620,6160,6160,6160,6160,0
|
|
20240516,162300,3443538620,6160,6160,6160,6160,0
|
|
20240516,162200,3443538620,6160,6160,6160,6160,0
|
|
20240516,162100,3443538620,6160,6160,6160,6160,0
|
|
20240516,162000,3443538620,6160,6160,6160,6160,0
|
|
20240516,161900,3443538620,6160,6160,6160,6160,0
|
|
20240516,161800,3443538620,6160,6160,6160,6160,0
|
|
20240516,161700,3443538620,6160,6160,6160,6160,0
|
|
20240516,161600,3443538620,6160,6160,6160,6160,0
|
|
20240516,161500,3443538620,6160,6160,6160,6160,0
|
|
20240516,161400,3443538620,6160,6160,6160,6160,0
|
|
20240516,161300,3443538620,6160,6160,6160,6160,0
|
|
20240516,161200,3443538620,6160,6160,6160,6160,0
|
|
20240516,161100,3443538620,6160,6160,6160,6160,0
|
|
20240516,161000,3443538620,6160,6160,6160,6160,0
|
|
20240516,160900,3443538620,6160,6160,6160,6160,0
|
|
20240516,160800,3443538620,6160,6160,6160,6160,0
|
|
20240516,160700,3443538620,6160,6160,6160,6160,0
|
|
20240516,160600,3443538620,6160,6160,6160,6160,0
|
|
20240516,160500,3443538620,6160,6160,6160,6160,0
|
|
20240516,160400,3443538620,6160,6160,6160,6160,0
|
|
20240516,160300,3443538620,6160,6160,6160,6160,3699
|
|
20240516,160200,3443538620,6160,6160,6160,6160,0
|
|
20240516,160100,3443538620,6160,6160,6160,6160,0
|
|
20240516,160000,3443538620,6160,6160,6160,6160,0
|
|
20240516,155900,3443538620,6160,6160,6160,6160,0
|
|
20240516,155800,3443538620,6160,6160,6160,6160,0
|
|
20240516,155700,3443538620,6160,6160,6160,6160,0
|
|
20240516,155600,3443538620,6160,6160,6160,6160,0
|
|
20240516,155500,3443538620,6160,6160,6160,6160,0
|
|
20240516,155400,3443538620,6160,6160,6160,6160,0
|
|
20240516,155300,3443538620,6160,6160,6160,6160,0
|
|
20240516,155200,3443538620,6160,6160,6160,6160,0
|
|
20240516,155100,3443538620,6160,6160,6160,6160,0
|
|
20240516,155000,3443538620,6160,6160,6160,6160,0
|
|
20240516,154900,3443538620,6160,6160,6160,6160,0
|
|
20240516,154800,3443538620,6160,6160,6160,6160,0
|
|
20240516,154700,3443538620,6160,6160,6160,6160,0
|
|
20240516,154600,3443538620,6160,6160,6160,6160,0
|
|
20240516,154500,3443538620,6160,6160,6160,6160,0
|
|
20240516,154400,3443538620,6160,6160,6160,6160,0
|
|
20240516,154300,3443538620,6160,6160,6160,6160,0
|
|
20240516,154200,3443538620,6160,6160,6160,6160,0
|
|
20240516,154100,3443538620,6160,6160,6160,6160,0
|
|
20240516,154000,3443538620,6160,6160,6160,6160,0
|
|
20240516,153900,3443538620,6160,6160,6160,6160,0
|
|
20240516,153800,3443538620,6160,6160,6160,6160,0
|
|
20240516,153700,3443538620,6160,6160,6160,6160,0
|
|
20240516,153600,3443538620,6160,6160,6160,6160,0
|
|
20240516,153500,3443538620,6160,6160,6160,6160,0
|
|
20240516,153400,3443538620,6160,6160,6160,6160,0
|
|
20240516,153300,3443538620,6160,6160,6160,6160,3699
|
|
20240516,153200,3443538620,6160,6160,6160,6160,0
|
|
20240516,153100,3443538620,6160,6160,6160,6160,0
|
|
20240516,153000,3443538620,6160,6160,6160,6160,3699
|
|
20240516,152900,3420752780,6170,6170,6170,6170,0
|
|
20240516,152800,3420752780,6170,6170,6170,6170,0
|
|
20240516,152700,3420752780,6170,6170,6170,6170,0
|
|
20240516,152600,3420752780,6170,6170,6170,6170,0
|
|
20240516,152500,3420752780,6170,6170,6170,6170,0
|
|
20240516,152400,3420752780,6170,6170,6170,6170,0
|
|
20240516,152300,3420752780,6170,6170,6170,6170,0
|
|
20240516,152200,3420752780,6170,6170,6170,6170,0
|
|
20240516,152100,3420752780,6170,6170,6170,6170,0
|
|
20240516,152000,3420752780,6170,6170,6170,6170,0
|
|
20240516,151900,3420752780,6170,6150,6170,6140,2141
|
|
20240516,151800,3407558590,6140,6140,6150,6140,874
|
|
20240516,151700,3402183590,6140,6160,6160,6140,86
|
|
20240516,151600,3401654620,6160,6150,6160,6150,1190
|
|
20240516,151500,3394327940,6150,6140,6150,6140,376
|
|
20240516,151400,3392015760,6150,6130,6150,6130,40
|
|
20240516,151300,3391769930,6160,6160,6160,6130,636
|
|
20240516,151200,3387855310,6130,6160,6160,6130,51
|
|
20240516,151100,3387542520,6130,6150,6150,6130,550
|
|
20240516,151000,3384161020,6150,6150,6150,6150,0
|
|
20240516,150900,3384161020,6150,6150,6150,6150,1072
|
|
20240516,150800,3377568220,6130,6140,6140,6130,299
|
|
20240516,150700,3375733350,6140,6140,6140,6140,166
|
|
20240516,150600,3374714110,6140,6140,6140,6140,1
|
|
20240516,150500,3374707970,6140,6140,6140,6140,1
|
|
20240516,150400,3374701830,6110,6130,6130,6110,110
|
|
20240516,150300,3374028560,6130,6130,6130,6130,1502
|
|
20240516,150200,3364821300,6150,6150,6150,6150,12
|
|
20240516,150100,3364747500,6120,6120,6120,6120,30
|
|
20240516,150000,3364563900,6150,6150,6150,6150,1
|
|
20240516,145900,3364557750,6150,6130,6150,6130,603
|
|
20240516,145800,3360856160,6120,6120,6120,6120,1
|
|
20240516,145700,3360850040,6110,6110,6120,6110,114
|
|
20240516,145600,3360153260,6110,6110,6110,6110,11
|
|
20240516,145500,3360086050,6100,6100,6100,6100,4246
|
|
20240516,145400,3334185450,6100,6090,6100,6080,1198
|
|
20240516,145300,3326889370,6090,6090,6090,6090,702
|
|
20240516,145200,3322614190,6100,6100,6120,6100,1721
|
|
20240516,145100,3312095030,6100,6120,6120,6100,14892
|
|
20240516,145000,3221247100,6120,6120,6120,6120,21
|
|
20240516,144900,3221118580,6100,6120,6120,6100,5001
|
|
20240516,144800,3190611080,6110,6110,6110,6110,254
|
|
20240516,144700,3189059140,6110,6100,6110,6100,4393
|
|
20240516,144600,3162261820,6100,6110,6110,6100,644
|
|
20240516,144500,3158333320,6110,6100,6110,6100,5436
|
|
20240516,144400,3125173570,6100,6100,6100,6080,9575
|
|
20240516,144300,3066792770,6100,6100,6120,6100,8627
|
|
20240516,144200,3014167570,6100,6100,6100,6090,9492
|
|
20240516,144100,2956267430,6100,6110,6110,6100,5867
|
|
20240516,144000,2920478190,6100,6140,6140,6100,15030
|
|
20240516,143900,2828770420,6140,6140,6140,6140,12
|
|
20240516,143800,2828696740,6140,6150,6150,6140,111
|
|
20240516,143700,2828015120,6150,6150,6150,6140,174
|
|
20240516,143600,2826945910,6150,6140,6150,6140,1131
|
|
20240516,143500,2820000630,6140,6150,6160,6100,30604
|
|
20240516,143400,2632934910,6140,6140,6160,6140,1228
|
|
20240516,143300,2625393910,6140,6160,6170,6140,4231
|
|
20240516,143200,2599410720,6160,6160,6160,6140,269
|
|
20240516,143100,2597757980,6140,6160,6160,6140,15239
|
|
20240516,143000,2504185740,6160,6160,6160,6140,16117
|
|
20240516,142900,2405159550,6170,6170,6170,6170,0
|
|
20240516,142800,2405159550,6170,6170,6170,6170,0
|
|
20240516,142700,2405159550,6170,6170,6170,6160,115
|
|
20240516,142600,2404450900,6160,6160,6160,6160,13
|
|
20240516,142500,2404370820,6170,6170,6170,6170,1
|
|
20240516,142400,2404364650,6170,6170,6170,6170,4
|
|
20240516,142300,2404339970,6160,6160,6170,6160,1337
|
|
20240516,142200,2396104030,6170,6170,6170,6160,89
|
|
20240516,142100,2395554910,6170,6170,6170,6170,111
|
|
20240516,142000,2394870040,6170,6160,6170,6160,707
|
|
20240516,141900,2390514850,6160,6170,6170,6160,587
|
|
20240516,141800,2386898060,6170,6170,6170,6160,3555
|
|
20240516,141700,2364978710,6170,6160,6170,6160,3419
|
|
20240516,141600,2343917270,6160,6160,6170,6160,5739
|
|
20240516,141500,2308564440,6160,6170,6170,6160,2441
|
|
20240516,141400,2293507880,6160,6170,6170,6160,1161
|
|
20240516,141300,2286355420,6170,6150,6170,6150,1899
|
|
20240516,141200,2274676130,6150,6170,6170,6150,4280
|
|
20240516,141100,2248318120,6170,6170,6170,6160,1619
|
|
20240516,141000,2238341690,6170,6170,6170,6160,2981
|
|
20240516,140900,2219974910,6170,6170,6190,6170,9382
|
|
20240516,140800,2161987220,6170,6190,6190,6170,511
|
|
20240516,140700,2158834130,6170,6170,6180,6170,843
|
|
20240516,140600,2153632690,6170,6190,6190,6170,3015
|
|
20240516,140500,2135019980,6180,6190,6190,6180,548
|
|
20240516,140400,2131633330,6180,6180,6180,6180,1171
|
|
20240516,140300,2124396550,6180,6180,6180,6180,398
|
|
20240516,140200,2121936910,6180,6180,6180,6170,4033
|
|
20240516,140100,2097035720,6200,6200,6200,6180,656
|
|
20240516,140000,2092980520,6180,6190,6190,6180,284
|
|
20240516,135900,2091224560,6190,6190,6190,6190,3216
|
|
20240516,135800,2071317520,6190,6190,6190,6180,4600
|
|
20240516,135700,2042849910,6190,6190,6190,6190,800
|
|
20240516,135600,2037897910,6210,6200,6210,6200,3231
|
|
20240516,135500,2017863400,6200,6170,6200,6170,572
|
|
20240516,135400,2014323000,6170,6180,6180,6170,6200
|
|
20240516,135300,1976065370,6180,6190,6190,6180,1200
|
|
20240516,135200,1968645910,6220,6220,6220,6220,3
|
|
20240516,135100,1968627250,6210,6210,6210,6210,30
|
|
20240516,135000,1968440950,6170,6210,6210,6170,1528
|
|
20240516,134900,1958998900,6200,6200,6200,6200,387
|
|
20240516,134800,1956599500,6190,6190,6190,6160,1728
|
|
20240516,134700,1945949720,6190,6190,6190,6160,265
|
|
20240516,134600,1944314730,6170,6190,6200,6170,1992
|
|
20240516,134500,1932020580,6180,6190,6190,6180,3500
|
|
20240516,134400,1910360580,6200,6170,6200,6170,530
|
|
20240516,134300,1907089680,6170,6190,6210,6170,3202
|
|
20240516,134200,1887311750,6190,6200,6220,6190,952
|
|
20240516,134100,1881417840,6200,6220,6220,6200,601
|
|
20240516,134000,1877691620,6200,6200,6220,6200,467
|
|
20240516,133900,1874794880,6200,6200,6200,6200,0
|
|
20240516,133800,1874794880,6200,6200,6210,6170,10349
|
|
20240516,133700,1810876530,6190,6200,6220,6190,3019
|
|
20240516,133600,1792173230,6200,6230,6240,6190,4589
|
|
20240516,133500,1763716530,6230,6270,6270,6200,19183
|
|
20240516,133400,1644393370,6260,6260,6260,6260,113
|
|
20240516,133300,1643685990,6270,6270,6270,6270,6
|
|
20240516,133200,1643648370,6270,6280,6280,6270,4825
|
|
20240516,133100,1613390160,6290,6270,6290,6270,6
|
|
20240516,133000,1613352440,6290,6290,6290,6290,36
|
|
20240516,132900,1613126000,6270,6290,6290,6270,28
|
|
20240516,132800,1612950280,6270,6290,6290,6270,490
|
|
20240516,132700,1609874220,6290,6290,6290,6290,0
|
|
20240516,132600,1609874220,6290,6290,6290,6290,1
|
|
20240516,132500,1609867930,6280,6290,6290,6280,110
|
|
20240516,132400,1609176130,6290,6290,6290,6290,0
|
|
20240516,132300,1609176130,6290,6290,6290,6290,3
|
|
20240516,132200,1609157260,6290,6290,6290,6290,31
|
|
20240516,132100,1608962270,6280,6280,6280,6280,30
|
|
20240516,132000,1608773870,6290,6290,6290,6290,643
|
|
20240516,131900,1604729400,6290,6290,6290,6290,3
|
|
20240516,131800,1604710530,6270,6280,6280,6270,11
|
|
20240516,131700,1604641550,6290,6290,6290,6290,1000
|
|
20240516,131600,1598351550,6290,6290,6290,6290,0
|
|
20240516,131500,1598351550,6290,6270,6290,6270,276
|
|
20240516,131400,1596621010,6270,6270,6270,6270,150
|
|
20240516,131300,1595680510,6270,6270,6270,6270,219
|
|
20240516,131200,1594307380,6270,6280,6280,6270,3119
|
|
20240516,131100,1574735350,6290,6290,6290,6290,3
|
|
20240516,131000,1574716480,6290,6290,6290,6290,755
|
|
20240516,130900,1569967530,6270,6280,6280,6270,541
|
|
20240516,130800,1566573460,6290,6290,6290,6280,1852
|
|
20240516,130700,1554942380,6290,6290,6290,6290,85
|
|
20240516,130600,1554407730,6290,6290,6290,6290,1
|
|
20240516,130500,1554401440,6290,6290,6290,6290,0
|
|
20240516,130400,1554401440,6290,6290,6290,6290,288
|
|
20240516,130300,1552589920,6300,6300,6300,6300,500
|
|
20240516,130200,1549439920,6300,6300,6300,6300,0
|
|
20240516,130100,1549439920,6300,6300,6300,6290,1702
|
|
20240516,130000,1538718320,6300,6300,6300,6300,10
|
|
20240516,125900,1538655320,6290,6300,6300,6290,50
|
|
20240516,125800,1538340380,6310,6300,6310,6300,899
|
|
20240516,125700,1532669760,6300,6300,6300,6300,30
|
|
20240516,125600,1532480760,6300,6300,6300,6300,84
|
|
20240516,125500,1531951560,6300,6300,6300,6300,0
|
|
20240516,125400,1531951560,6300,6300,6300,6300,446
|
|
20240516,125300,1529141760,6300,6310,6310,6300,312
|
|
20240516,125200,1527175140,6310,6310,6310,6310,16
|
|
20240516,125100,1527074180,6310,6310,6310,6310,48
|
|
20240516,125000,1526771300,6310,6300,6310,6300,3121
|
|
20240516,124900,1507108900,6310,6300,6310,6300,1300
|
|
20240516,124800,1498917850,6300,6300,6300,6300,885
|
|
20240516,124700,1493342350,6300,6300,6300,6290,244
|
|
20240516,124600,1491805170,6300,6300,6300,6300,3450
|
|
20240516,124500,1470070170,6300,6290,6300,6290,6373
|
|
20240516,124400,1429922570,6290,6290,6290,6290,761
|
|
20240516,124300,1425135880,6290,6290,6290,6290,293
|
|
20240516,124200,1423292910,6290,6290,6290,6280,350
|
|
20240516,124100,1421091420,6290,6290,6290,6290,541
|
|
20240516,124000,1417688530,6290,6300,6300,6290,309
|
|
20240516,123900,1415743270,6300,6280,6300,6280,2718
|
|
20240516,123800,1398648730,6280,6280,6280,6280,218
|
|
20240516,123700,1397279690,6280,6280,6280,6270,33
|
|
20240516,123600,1397072550,6280,6280,6280,6280,45
|
|
20240516,123500,1396789950,6280,6280,6280,6280,0
|
|
20240516,123400,1396789950,6280,6290,6290,6280,1978
|
|
20240516,123300,1384367810,6290,6280,6290,6280,311
|
|
20240516,123200,1382411720,6280,6280,6280,6280,10
|
|
20240516,123100,1382348920,6280,6280,6280,6280,1479
|
|
20240516,123000,1373060800,6270,6270,6270,6270,1375
|
|
20240516,122900,1364439550,6260,6260,6260,6260,0
|
|
20240516,122800,1364439550,6260,6260,6260,6260,257
|
|
20240516,122700,1362830730,6260,6260,6260,6260,100
|
|
20240516,122600,1362204730,6260,6260,6260,6260,0
|
|
20240516,122500,1362204730,6260,6260,6260,6260,0
|
|
20240516,122400,1362204730,6260,6260,6260,6260,35
|
|
20240516,122300,1361985630,6270,6270,6270,6270,1256
|
|
20240516,122200,1354110510,6270,6270,6270,6270,0
|
|
20240516,122100,1354110510,6270,6270,6270,6270,0
|
|
20240516,122000,1354110510,6270,6270,6270,6270,0
|
|
20240516,121900,1354110510,6270,6270,6270,6270,61
|
|
20240516,121800,1353728040,6260,6270,6270,6260,360
|
|
20240516,121700,1351474430,6260,6260,6260,6260,386
|
|
20240516,121600,1349058070,6260,6260,6260,6260,0
|
|
20240516,121500,1349058070,6260,6260,6260,6260,1
|
|
20240516,121400,1349051810,6250,6250,6250,6250,41
|
|
20240516,121300,1348795560,6240,6250,6250,6240,75
|
|
20240516,121200,1348327460,6250,6250,6250,6250,0
|
|
20240516,121100,1348327460,6250,6250,6250,6250,0
|
|
20240516,121000,1348327460,6250,6250,6250,6250,4
|
|
20240516,120900,1348302460,6240,6240,6240,6240,0
|
|
20240516,120800,1348302460,6240,6240,6240,6240,825
|
|
20240516,120700,1343154460,6240,6240,6240,6240,440
|
|
20240516,120600,1340408860,6250,6250,6250,6250,0
|
|
20240516,120500,1340408860,6250,6250,6250,6250,10
|
|
20240516,120400,1340346360,6260,6260,6260,6260,100
|
|
20240516,120300,1339720360,6260,6260,6260,6260,10
|
|
20240516,120200,1339657760,6260,6260,6260,6260,12
|
|
20240516,120100,1339582640,6250,6250,6250,6250,0
|
|
20240516,120000,1339582640,6250,6260,6260,6250,2
|
|
20240516,115900,1339570130,6240,6250,6250,6240,447
|
|
20240516,115800,1336779370,6250,6250,6250,6250,0
|
|
20240516,115700,1336779370,6250,6250,6250,6250,23
|
|
20240516,115600,1336635620,6240,6240,6240,6240,0
|
|
20240516,115500,1336635620,6240,6240,6240,6240,0
|
|
20240516,115400,1336635620,6240,6250,6250,6240,3164
|
|
20240516,115300,1316883190,6250,6260,6260,6250,13
|
|
20240516,115200,1316801910,6260,6260,6260,6260,1
|
|
20240516,115100,1316795650,6260,6260,6260,6260,713
|
|
20240516,115000,1312332270,6270,6270,6270,6270,60
|
|
20240516,114900,1311956070,6260,6260,6260,6260,1496
|
|
20240516,114800,1302591110,6250,6250,6250,6250,0
|
|
20240516,114700,1302591110,6250,6250,6250,6250,897
|
|
20240516,114600,1296984860,6240,6240,6240,6240,0
|
|
20240516,114500,1296984860,6240,6240,6240,6240,8
|
|
20240516,114400,1296934940,6250,6250,6250,6250,108
|
|
20240516,114300,1296259940,6250,6250,6250,6250,0
|
|
20240516,114200,1296259940,6250,6250,6250,6250,0
|
|
20240516,114100,1296259940,6250,6250,6250,6250,15
|
|
20240516,114000,1296166190,6250,6250,6250,6250,60
|
|
20240516,113900,1295791190,6250,6250,6250,6250,0
|
|
20240516,113800,1295791190,6250,6250,6250,6250,6
|
|
20240516,113700,1295753690,6250,6250,6250,6250,245
|
|
20240516,113600,1294222440,6250,6250,6250,6250,0
|
|
20240516,113500,1294222440,6250,6250,6250,6250,2
|
|
20240516,113400,1294209940,6250,6250,6250,6250,0
|
|
20240516,113300,1294209940,6250,6240,6250,6240,4
|
|
20240516,113200,1294184970,6250,6250,6250,6250,5
|
|
20240516,113100,1294153720,6250,6250,6250,6250,0
|
|
20240516,113000,1294153720,6250,6250,6250,6250,247
|
|
20240516,112900,1292609970,6250,6250,6250,6250,11
|
|
20240516,112800,1292541220,6230,6240,6250,6230,242
|
|
20240516,112700,1291032800,6240,6240,6240,6240,331
|
|
20240516,112600,1288967360,6250,6250,6250,6250,0
|
|
20240516,112500,1288967360,6250,6250,6250,6250,21
|
|
20240516,112400,1288836110,6240,6250,6250,6240,675
|
|
20240516,112300,1284624070,6250,6250,6250,6250,324
|
|
20240516,112200,1282599070,6250,6250,6250,6250,26
|
|
20240516,112100,1282436570,6260,6260,6260,6260,102
|
|
20240516,112000,1281798050,6250,6250,6250,6250,1
|
|
20240516,111900,1281791800,6250,6250,6250,6250,1383
|
|
20240516,111800,1273148050,6260,6260,6260,6260,0
|
|
20240516,111700,1273148050,6260,6250,6260,6250,55
|
|
20240516,111600,1272804280,6250,6260,6260,6250,129
|
|
20240516,111500,1271996940,6260,6270,6270,6260,1022
|
|
20240516,111400,1265599210,6260,6260,6260,6260,130
|
|
20240516,111300,1264785410,6260,6260,6260,6260,137
|
|
20240516,111200,1263927790,6260,6260,6270,6260,420
|
|
20240516,111100,1261297490,6270,6270,6270,6270,10
|
|
20240516,111000,1261234790,6270,6270,6270,6270,0
|
|
20240516,110900,1261234790,6270,6270,6270,6270,272
|
|
20240516,110800,1259529350,6270,6270,6270,6270,238
|
|
20240516,110700,1258037090,6270,6270,6270,6270,0
|
|
20240516,110600,1258037090,6270,6270,6270,6270,407
|
|
20240516,110500,1255485200,6270,6270,6280,6270,1122
|
|
20240516,110400,1248450240,6280,6280,6290,6280,1224
|
|
20240516,110300,1240763490,6290,6290,6290,6280,401
|
|
20240516,110200,1238242200,6280,6290,6290,6280,502
|
|
20240516,110100,1235084630,6290,6300,6300,6290,965
|
|
20240516,110000,1229014760,6300,6300,6300,6290,393
|
|
20240516,105900,1226539400,6300,6300,6300,6300,0
|
|
20240516,105800,1226539400,6300,6300,6300,6300,26
|
|
20240516,105700,1226375600,6300,6290,6300,6290,1500
|
|
20240516,105600,1216927410,6280,6290,6290,6280,3759
|
|
20240516,105500,1193283700,6290,6300,6300,6290,653
|
|
20240516,105400,1189176230,6300,6300,6300,6300,2269
|
|
20240516,105300,1174881530,6300,6280,6300,6280,146
|
|
20240516,105200,1173963090,6300,6260,6300,6260,10918
|
|
20240516,105100,1105309560,6250,6270,6270,6250,731
|
|
20240516,105000,1100733410,6260,6260,6270,6260,1158
|
|
20240516,104900,1093479330,6260,6260,6260,6260,37
|
|
20240516,104800,1093247710,6260,6250,6260,6250,51
|
|
20240516,104700,1092928950,6260,6260,6260,6260,2
|
|
20240516,104600,1092916430,6260,6260,6260,6250,927
|
|
20240516,104500,1087113500,6260,6260,6260,6260,100
|
|
20240516,104400,1086487500,6260,6260,6260,6240,808
|
|
20240516,104300,1081429500,6260,6250,6260,6240,250
|
|
20240516,104200,1079867540,6250,6250,6250,6250,1044
|
|
20240516,104100,1073342540,6250,6250,6250,6250,502
|
|
20240516,104000,1070205040,6240,6240,6240,6240,221
|
|
20240516,103900,1068826000,6240,6240,6240,6240,2
|
|
20240516,103800,1068813520,6230,6230,6230,6230,81
|
|
20240516,103700,1068308890,6230,6230,6230,6220,758
|
|
20240516,103600,1063591960,6230,6230,6230,6230,85
|
|
20240516,103500,1063062410,6250,6240,6250,6240,141
|
|
20240516,103400,1062182470,6250,6240,6250,6240,7
|
|
20240516,103300,1062138770,6230,6230,6230,6230,567
|
|
20240516,103200,1058606360,6230,6220,6230,6220,89
|
|
20240516,103100,1058052380,6230,6240,6240,6230,1112
|
|
20240516,103000,1051124560,6240,6240,6240,6230,175
|
|
20240516,102900,1050034280,6230,6240,6240,6230,945
|
|
20240516,102800,1044142480,6230,6250,6250,6230,384
|
|
20240516,102700,1041743690,6250,6260,6270,6250,735
|
|
20240516,102600,1037149360,6270,6260,6270,6260,1284
|
|
20240516,102500,1029099680,6260,6270,6270,6260,85
|
|
20240516,102400,1028567570,6280,6260,6280,6260,95
|
|
20240516,102300,1027970990,6290,6270,6290,6270,383
|
|
20240516,102200,1025563520,6290,6290,6290,6280,4132
|
|
20240516,102100,999581030,6290,6300,6300,6290,1358
|
|
20240516,102000,991039200,6290,6300,6310,6290,1411
|
|
20240516,101900,982151800,6300,6290,6310,6290,5267
|
|
20240516,101800,948968750,6290,6290,6290,6290,420
|
|
20240516,101700,946326950,6290,6280,6290,6280,548
|
|
20240516,101600,942884300,6290,6310,6310,6290,2230
|
|
20240516,101500,928835100,6320,6300,6320,6290,9405
|
|
20240516,101400,869538470,6300,6280,6320,6280,9346
|
|
20240516,101300,810685370,6280,6280,6300,6270,9315
|
|
20240516,101200,752165040,6280,6260,6280,6260,3041
|
|
20240516,101100,733107700,6260,6250,6270,6250,7403
|
|
20240516,101000,686717680,6250,6230,6260,6230,17838
|
|
20240516,100900,575327740,6230,6220,6230,6220,305
|
|
20240516,100800,573430610,6220,6220,6220,6220,1311
|
|
20240516,100700,565276190,6220,6190,6220,6190,9370
|
|
20240516,100600,507086870,6190,6190,6190,6190,0
|
|
20240516,100500,507086870,6190,6190,6190,6190,451
|
|
20240516,100400,504295180,6200,6200,6200,6190,227
|
|
20240516,100300,502887900,6200,6200,6200,6190,275
|
|
20240516,100200,501182930,6190,6190,6190,6180,96
|
|
20240516,100100,500588700,6210,6210,6210,6190,1720
|
|
20240516,100000,489940510,6210,6210,6210,6200,376
|
|
20240516,095900,487608550,6200,6210,6210,6200,234
|
|
20240516,095800,486156780,6210,6200,6210,6200,265
|
|
20240516,095700,484513560,6200,6200,6210,6200,2594
|
|
20240516,095600,468430430,6190,6190,6200,6190,2619
|
|
20240516,095500,452213430,6190,6190,6190,6190,101
|
|
20240516,095400,451588240,6180,6190,6190,6180,44
|
|
20240516,095300,451316120,6190,6170,6190,6170,1328
|
|
20240516,095200,443107780,6170,6170,6170,6170,524
|
|
20240516,095100,439874700,6180,6180,6180,6180,269
|
|
20240516,095000,438212280,6170,6180,6180,6170,897
|
|
20240516,094900,432675440,6180,6180,6180,6180,0
|
|
20240516,094800,432675440,6180,6180,6180,6180,954
|
|
20240516,094700,426779720,6180,6180,6180,6180,187
|
|
20240516,094600,425624060,6180,6190,6190,6180,510
|
|
20240516,094500,422472160,6190,6200,6200,6190,529
|
|
20240516,094400,419197640,6190,6200,6200,6190,568
|
|
20240516,094300,415681040,6200,6180,6200,6180,2848
|
|
20240516,094200,398053960,6180,6180,6180,6180,2028
|
|
20240516,094100,385520920,6170,6170,6170,6170,386
|
|
20240516,094000,383139300,6180,6180,6180,6180,16
|
|
20240516,093900,383040420,6170,6170,6170,6170,401
|
|
20240516,093800,380566250,6180,6170,6180,6170,799
|
|
20240516,093700,375631980,6170,6160,6170,6160,2912
|
|
20240516,093600,357684030,6160,6170,6170,6160,90
|
|
20240516,093500,357129030,6160,6170,6170,6160,507
|
|
20240516,093400,354000880,6170,6150,6170,6150,311
|
|
20240516,093300,352088210,6150,6160,6170,6150,1341
|
|
20240516,093200,343833640,6160,6180,6180,6160,827
|
|
20240516,093100,338738840,6160,6170,6170,6160,1361
|
|
20240516,093000,330343110,6160,6160,6160,6160,942
|
|
20240516,092900,324540390,6160,6170,6170,6160,633
|
|
20240516,092800,320639900,6170,6160,6170,6150,1843
|
|
20240516,092700,309287270,6170,6150,6170,6150,1306
|
|
20240516,092600,301235520,6150,6170,6170,6150,364
|
|
20240516,092500,298990470,6170,6150,6170,6150,1016
|
|
20240516,092400,292738710,6160,6160,6170,6160,2627
|
|
20240516,092300,276549360,6160,6140,6160,6140,1656
|
|
20240516,092200,266365790,6140,6150,6150,6140,582
|
|
20240516,092100,262791600,6150,6150,6150,6150,137
|
|
20240516,092000,261949050,6150,6150,6150,6150,3531
|
|
20240516,091900,240233400,6150,6140,6150,6130,1511
|
|
20240516,091800,230949000,6130,6140,6140,6120,851
|
|
20240516,091700,225732380,6140,6120,6140,6120,1862
|
|
20240516,091600,214320870,6110,6110,6110,6100,1201
|
|
20240516,091500,206984460,6120,6110,6120,6110,600
|
|
20240516,091400,203312600,6130,6110,6130,6100,257
|
|
20240516,091300,201737380,6130,6100,6130,6100,47
|
|
20240516,091200,201450130,6120,6100,6130,6090,4256
|
|
20240516,091100,175438550,6090,6100,6110,6090,1680
|
|
20240516,091000,165192970,6110,6120,6120,6110,810
|
|
20240516,090900,160243810,6100,6120,6120,6100,646
|
|
20240516,090800,156292960,6120,6110,6120,6110,3284
|
|
20240516,090700,136214720,6120,6130,6130,6120,881
|
|
20240516,090600,130820700,6120,6140,6140,6120,1877
|
|
20240516,090500,119320900,6130,6130,6140,6130,685
|
|
20240516,090400,115120510,6130,6120,6150,6120,3080
|
|
20240516,090300,96244820,6110,6110,6110,6110,757
|
|
20240516,090200,91619550,6120,6150,6150,6110,6988
|
|
20240516,090100,48853050,6150,6160,6160,6120,510
|
|
20240516,090000,45720820,6160,6130,6170,6120,7451
|