666 lines
32 KiB
CSV
666 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,200300,343469320,7360,7360,7360,7360,1080
|
|
20240508,200200,343469320,7360,7360,7360,7360,0
|
|
20240508,200100,343469320,7360,7360,7360,7360,0
|
|
20240508,200000,343469320,7360,7360,7360,7360,0
|
|
20240508,195900,343469320,7360,7360,7360,7360,0
|
|
20240508,195800,343469320,7360,7360,7360,7360,0
|
|
20240508,195700,343469320,7360,7360,7360,7360,0
|
|
20240508,195600,343469320,7360,7360,7360,7360,0
|
|
20240508,195500,343469320,7360,7360,7360,7360,0
|
|
20240508,195400,343469320,7360,7360,7360,7360,0
|
|
20240508,195300,343469320,7360,7360,7360,7360,0
|
|
20240508,195200,343469320,7360,7360,7360,7360,0
|
|
20240508,195100,343469320,7360,7360,7360,7360,0
|
|
20240508,195000,343469320,7360,7360,7360,7360,0
|
|
20240508,194900,343469320,7360,7360,7360,7360,0
|
|
20240508,194800,343469320,7360,7360,7360,7360,0
|
|
20240508,194700,343469320,7360,7360,7360,7360,0
|
|
20240508,194600,343469320,7360,7360,7360,7360,0
|
|
20240508,194500,343469320,7360,7360,7360,7360,0
|
|
20240508,194400,343469320,7360,7360,7360,7360,0
|
|
20240508,194300,343469320,7360,7360,7360,7360,0
|
|
20240508,194200,343469320,7360,7360,7360,7360,0
|
|
20240508,194100,343469320,7360,7360,7360,7360,0
|
|
20240508,194000,343469320,7360,7360,7360,7360,0
|
|
20240508,193900,343469320,7360,7360,7360,7360,0
|
|
20240508,193800,343469320,7360,7360,7360,7360,0
|
|
20240508,193700,343469320,7360,7360,7360,7360,0
|
|
20240508,193600,343469320,7360,7360,7360,7360,0
|
|
20240508,193500,343469320,7360,7360,7360,7360,0
|
|
20240508,193400,343469320,7360,7360,7360,7360,0
|
|
20240508,193300,343469320,7360,7360,7360,7360,1080
|
|
20240508,193200,343469320,7360,7360,7360,7360,0
|
|
20240508,193100,343469320,7360,7360,7360,7360,0
|
|
20240508,193000,343469320,7360,7360,7360,7360,0
|
|
20240508,192900,343469320,7360,7360,7360,7360,0
|
|
20240508,192800,343469320,7360,7360,7360,7360,0
|
|
20240508,192700,343469320,7360,7360,7360,7360,0
|
|
20240508,192600,343469320,7360,7360,7360,7360,0
|
|
20240508,192500,343469320,7360,7360,7360,7360,0
|
|
20240508,192400,343469320,7360,7360,7360,7360,0
|
|
20240508,192300,343469320,7360,7360,7360,7360,0
|
|
20240508,192200,343469320,7360,7360,7360,7360,0
|
|
20240508,192100,343469320,7360,7360,7360,7360,0
|
|
20240508,192000,343469320,7360,7360,7360,7360,0
|
|
20240508,191900,343469320,7360,7360,7360,7360,0
|
|
20240508,191800,343469320,7360,7360,7360,7360,0
|
|
20240508,191700,343469320,7360,7360,7360,7360,0
|
|
20240508,191600,343469320,7360,7360,7360,7360,0
|
|
20240508,191500,343469320,7360,7360,7360,7360,0
|
|
20240508,191400,343469320,7360,7360,7360,7360,0
|
|
20240508,191300,343469320,7360,7360,7360,7360,0
|
|
20240508,191200,343469320,7360,7360,7360,7360,0
|
|
20240508,191100,343469320,7360,7360,7360,7360,0
|
|
20240508,191000,343469320,7360,7360,7360,7360,0
|
|
20240508,190900,343469320,7360,7360,7360,7360,0
|
|
20240508,190800,343469320,7360,7360,7360,7360,0
|
|
20240508,190700,343469320,7360,7360,7360,7360,0
|
|
20240508,190600,343469320,7360,7360,7360,7360,0
|
|
20240508,190500,343469320,7360,7360,7360,7360,0
|
|
20240508,190400,343469320,7360,7360,7360,7360,0
|
|
20240508,190300,343469320,7360,7360,7360,7360,1080
|
|
20240508,190200,343469320,7360,7360,7360,7360,0
|
|
20240508,190100,343469320,7360,7360,7360,7360,0
|
|
20240508,190000,343469320,7360,7360,7360,7360,0
|
|
20240508,185900,343469320,7360,7360,7360,7360,0
|
|
20240508,185800,343469320,7360,7360,7360,7360,0
|
|
20240508,185700,343469320,7360,7360,7360,7360,0
|
|
20240508,185600,343469320,7360,7360,7360,7360,0
|
|
20240508,185500,343469320,7360,7360,7360,7360,0
|
|
20240508,185400,343469320,7360,7360,7360,7360,0
|
|
20240508,185300,343469320,7360,7360,7360,7360,0
|
|
20240508,185200,343469320,7360,7360,7360,7360,0
|
|
20240508,185100,343469320,7360,7360,7360,7360,0
|
|
20240508,185000,343469320,7360,7360,7360,7360,0
|
|
20240508,184900,343469320,7360,7360,7360,7360,0
|
|
20240508,184800,343469320,7360,7360,7360,7360,0
|
|
20240508,184700,343469320,7360,7360,7360,7360,0
|
|
20240508,184600,343469320,7360,7360,7360,7360,0
|
|
20240508,184500,343469320,7360,7360,7360,7360,0
|
|
20240508,184400,343469320,7360,7360,7360,7360,0
|
|
20240508,184300,343469320,7360,7360,7360,7360,0
|
|
20240508,184200,343469320,7360,7360,7360,7360,0
|
|
20240508,184100,343469320,7360,7360,7360,7360,0
|
|
20240508,184000,343469320,7360,7360,7360,7360,0
|
|
20240508,183900,343469320,7360,7360,7360,7360,0
|
|
20240508,183800,343469320,7360,7360,7360,7360,0
|
|
20240508,183700,343469320,7360,7360,7360,7360,0
|
|
20240508,183600,343469320,7360,7360,7360,7360,0
|
|
20240508,183500,343469320,7360,7360,7360,7360,0
|
|
20240508,183400,343469320,7360,7360,7360,7360,0
|
|
20240508,183300,343469320,7360,7360,7360,7360,1080
|
|
20240508,183200,343469320,7360,7360,7360,7360,0
|
|
20240508,183100,343469320,7360,7360,7360,7360,0
|
|
20240508,183000,343469320,7360,7360,7360,7360,0
|
|
20240508,182900,343469320,7360,7360,7360,7360,0
|
|
20240508,182800,343469320,7360,7360,7360,7360,0
|
|
20240508,182700,343469320,7360,7360,7360,7360,0
|
|
20240508,182600,343469320,7360,7360,7360,7360,0
|
|
20240508,182500,343469320,7360,7360,7360,7360,0
|
|
20240508,182400,343469320,7360,7360,7360,7360,0
|
|
20240508,182300,343469320,7360,7360,7360,7360,0
|
|
20240508,182200,343469320,7360,7360,7360,7360,0
|
|
20240508,182100,343469320,7360,7360,7360,7360,0
|
|
20240508,182000,343469320,7360,7360,7360,7360,0
|
|
20240508,181900,343469320,7360,7360,7360,7360,0
|
|
20240508,181800,343469320,7360,7360,7360,7360,0
|
|
20240508,181700,343469320,7360,7360,7360,7360,0
|
|
20240508,181600,343469320,7360,7360,7360,7360,0
|
|
20240508,181500,343469320,7360,7360,7360,7360,0
|
|
20240508,181400,343469320,7360,7360,7360,7360,0
|
|
20240508,181300,343469320,7360,7360,7360,7360,0
|
|
20240508,181200,343469320,7360,7360,7360,7360,0
|
|
20240508,181100,343469320,7360,7360,7360,7360,0
|
|
20240508,181000,343469320,7360,7360,7360,7360,0
|
|
20240508,180900,343469320,7360,7360,7360,7360,0
|
|
20240508,180800,343469320,7360,7360,7360,7360,0
|
|
20240508,180700,343469320,7360,7360,7360,7360,0
|
|
20240508,180600,343469320,7360,7360,7360,7360,0
|
|
20240508,180500,343469320,7360,7360,7360,7360,0
|
|
20240508,180400,343469320,7360,7360,7360,7360,0
|
|
20240508,180300,343469320,7360,7360,7360,7360,1080
|
|
20240508,180200,343469320,7360,7360,7360,7360,0
|
|
20240508,180100,343469320,7360,7360,7360,7360,0
|
|
20240508,180000,343469320,7360,7360,7360,7360,0
|
|
20240508,175900,343469320,7360,7360,7360,7360,0
|
|
20240508,175800,343469320,7360,7360,7360,7360,0
|
|
20240508,175700,343469320,7360,7360,7360,7360,0
|
|
20240508,175600,343469320,7360,7360,7360,7360,0
|
|
20240508,175500,343469320,7360,7360,7360,7360,0
|
|
20240508,175400,343469320,7360,7360,7360,7360,0
|
|
20240508,175300,343469320,7360,7360,7360,7360,0
|
|
20240508,175200,343469320,7360,7360,7360,7360,0
|
|
20240508,175100,343469320,7360,7360,7360,7360,0
|
|
20240508,175000,343469320,7360,7360,7360,7360,0
|
|
20240508,174900,343469320,7360,7360,7360,7360,0
|
|
20240508,174800,343469320,7360,7360,7360,7360,0
|
|
20240508,174700,343469320,7360,7360,7360,7360,0
|
|
20240508,174600,343469320,7360,7360,7360,7360,0
|
|
20240508,174500,343469320,7360,7360,7360,7360,0
|
|
20240508,174400,343469320,7360,7360,7360,7360,0
|
|
20240508,174300,343469320,7360,7360,7360,7360,0
|
|
20240508,174200,343469320,7360,7360,7360,7360,0
|
|
20240508,174100,343469320,7360,7360,7360,7360,0
|
|
20240508,174000,343469320,7360,7360,7360,7360,0
|
|
20240508,173900,343469320,7360,7360,7360,7360,0
|
|
20240508,173800,343469320,7360,7360,7360,7360,0
|
|
20240508,173700,343469320,7360,7360,7360,7360,0
|
|
20240508,173600,343469320,7360,7360,7360,7360,0
|
|
20240508,173500,343469320,7360,7360,7360,7360,0
|
|
20240508,173400,343469320,7360,7360,7360,7360,0
|
|
20240508,173300,343469320,7360,7360,7360,7360,1080
|
|
20240508,173200,343469320,7360,7360,7360,7360,0
|
|
20240508,173100,343469320,7360,7360,7360,7360,0
|
|
20240508,173000,343469320,7360,7360,7360,7360,0
|
|
20240508,172900,343469320,7360,7360,7360,7360,0
|
|
20240508,172800,343469320,7360,7360,7360,7360,0
|
|
20240508,172700,343469320,7360,7360,7360,7360,0
|
|
20240508,172600,343469320,7360,7360,7360,7360,0
|
|
20240508,172500,343469320,7360,7360,7360,7360,0
|
|
20240508,172400,343469320,7360,7360,7360,7360,0
|
|
20240508,172300,343469320,7360,7360,7360,7360,0
|
|
20240508,172200,343469320,7360,7360,7360,7360,0
|
|
20240508,172100,343469320,7360,7360,7360,7360,0
|
|
20240508,172000,343469320,7360,7360,7360,7360,0
|
|
20240508,171900,343469320,7360,7360,7360,7360,0
|
|
20240508,171800,343469320,7360,7360,7360,7360,0
|
|
20240508,171700,343469320,7360,7360,7360,7360,0
|
|
20240508,171600,343469320,7360,7360,7360,7360,0
|
|
20240508,171500,343469320,7360,7360,7360,7360,0
|
|
20240508,171400,343469320,7360,7360,7360,7360,0
|
|
20240508,171300,343469320,7360,7360,7360,7360,0
|
|
20240508,171200,343469320,7360,7360,7360,7360,0
|
|
20240508,171100,343469320,7360,7360,7360,7360,0
|
|
20240508,171000,343469320,7360,7360,7360,7360,0
|
|
20240508,170900,343469320,7360,7360,7360,7360,0
|
|
20240508,170800,343469320,7360,7360,7360,7360,0
|
|
20240508,170700,343469320,7360,7360,7360,7360,0
|
|
20240508,170600,343469320,7360,7360,7360,7360,0
|
|
20240508,170500,343469320,7360,7360,7360,7360,0
|
|
20240508,170400,343469320,7360,7360,7360,7360,0
|
|
20240508,170300,343469320,7360,7360,7360,7360,1080
|
|
20240508,170200,343469320,7360,7360,7360,7360,0
|
|
20240508,170100,343469320,7360,7360,7360,7360,0
|
|
20240508,170000,343469320,7360,7360,7360,7360,0
|
|
20240508,165900,343469320,7360,7360,7360,7360,0
|
|
20240508,165800,343469320,7360,7360,7360,7360,0
|
|
20240508,165700,343469320,7360,7360,7360,7360,0
|
|
20240508,165600,343469320,7360,7360,7360,7360,0
|
|
20240508,165500,343469320,7360,7360,7360,7360,0
|
|
20240508,165400,343469320,7360,7360,7360,7360,0
|
|
20240508,165300,343469320,7360,7360,7360,7360,0
|
|
20240508,165200,343469320,7360,7360,7360,7360,0
|
|
20240508,165100,343469320,7360,7360,7360,7360,0
|
|
20240508,165000,343469320,7360,7360,7360,7360,0
|
|
20240508,164900,343469320,7360,7360,7360,7360,0
|
|
20240508,164800,343469320,7360,7360,7360,7360,0
|
|
20240508,164700,343469320,7360,7360,7360,7360,0
|
|
20240508,164600,343469320,7360,7360,7360,7360,0
|
|
20240508,164500,343469320,7360,7360,7360,7360,0
|
|
20240508,164400,343469320,7360,7360,7360,7360,0
|
|
20240508,164300,343469320,7360,7360,7360,7360,0
|
|
20240508,164200,343469320,7360,7360,7360,7360,0
|
|
20240508,164100,343469320,7360,7360,7360,7360,0
|
|
20240508,164000,343469320,7360,7360,7360,7360,0
|
|
20240508,163900,343469320,7360,7360,7360,7360,0
|
|
20240508,163800,343469320,7360,7360,7360,7360,0
|
|
20240508,163700,343469320,7360,7360,7360,7360,0
|
|
20240508,163600,343469320,7360,7360,7360,7360,0
|
|
20240508,163500,343469320,7360,7360,7360,7360,0
|
|
20240508,163400,343469320,7360,7360,7360,7360,0
|
|
20240508,163300,343469320,7360,7360,7360,7360,1080
|
|
20240508,163200,343469320,7360,7360,7360,7360,0
|
|
20240508,163100,343469320,7360,7360,7360,7360,0
|
|
20240508,163000,343469320,7360,7360,7360,7360,0
|
|
20240508,162900,343469320,7360,7360,7360,7360,0
|
|
20240508,162800,343469320,7360,7360,7360,7360,0
|
|
20240508,162700,343469320,7360,7360,7360,7360,0
|
|
20240508,162600,343469320,7360,7360,7360,7360,0
|
|
20240508,162500,343469320,7360,7360,7360,7360,0
|
|
20240508,162400,343469320,7360,7360,7360,7360,0
|
|
20240508,162300,343469320,7360,7360,7360,7360,0
|
|
20240508,162200,343469320,7360,7360,7360,7360,0
|
|
20240508,162100,343469320,7360,7360,7360,7360,0
|
|
20240508,162000,343469320,7360,7360,7360,7360,0
|
|
20240508,161900,343469320,7360,7360,7360,7360,0
|
|
20240508,161800,343469320,7360,7360,7360,7360,0
|
|
20240508,161700,343469320,7360,7360,7360,7360,0
|
|
20240508,161600,343469320,7360,7360,7360,7360,0
|
|
20240508,161500,343469320,7360,7360,7360,7360,0
|
|
20240508,161400,343469320,7360,7360,7360,7360,0
|
|
20240508,161300,343469320,7360,7360,7360,7360,0
|
|
20240508,161200,343469320,7360,7360,7360,7360,0
|
|
20240508,161100,343469320,7360,7360,7360,7360,0
|
|
20240508,161000,343469320,7360,7360,7360,7360,0
|
|
20240508,160900,343469320,7360,7360,7360,7360,0
|
|
20240508,160800,343469320,7360,7360,7360,7360,0
|
|
20240508,160700,343469320,7360,7360,7360,7360,0
|
|
20240508,160600,343469320,7360,7360,7360,7360,0
|
|
20240508,160500,343469320,7360,7360,7360,7360,0
|
|
20240508,160400,343469320,7360,7360,7360,7360,0
|
|
20240508,160300,343469320,7360,7360,7360,7360,1080
|
|
20240508,160200,343469320,7360,7360,7360,7360,0
|
|
20240508,160100,343469320,7360,7360,7360,7360,0
|
|
20240508,160000,343469320,7360,7360,7360,7360,0
|
|
20240508,155900,343469320,7360,7360,7360,7360,0
|
|
20240508,155800,343469320,7360,7360,7360,7360,0
|
|
20240508,155700,343469320,7360,7360,7360,7360,0
|
|
20240508,155600,343469320,7360,7360,7360,7360,0
|
|
20240508,155500,343469320,7360,7360,7360,7360,0
|
|
20240508,155400,343469320,7360,7360,7360,7360,0
|
|
20240508,155300,343469320,7360,7360,7360,7360,0
|
|
20240508,155200,343469320,7360,7360,7360,7360,0
|
|
20240508,155100,343469320,7360,7360,7360,7360,0
|
|
20240508,155000,343469320,7360,7360,7360,7360,0
|
|
20240508,154900,343469320,7360,7360,7360,7360,0
|
|
20240508,154800,343469320,7360,7360,7360,7360,0
|
|
20240508,154700,343469320,7360,7360,7360,7360,0
|
|
20240508,154600,343469320,7360,7360,7360,7360,0
|
|
20240508,154500,343469320,7360,7360,7360,7360,0
|
|
20240508,154400,343469320,7360,7360,7360,7360,0
|
|
20240508,154300,343469320,7360,7360,7360,7360,0
|
|
20240508,154200,343469320,7360,7360,7360,7360,0
|
|
20240508,154100,343469320,7360,7360,7360,7360,0
|
|
20240508,154000,343469320,7360,7360,7360,7360,0
|
|
20240508,153900,343469320,7360,7360,7360,7360,0
|
|
20240508,153800,343469320,7360,7360,7360,7360,0
|
|
20240508,153700,343469320,7360,7360,7360,7360,0
|
|
20240508,153600,343469320,7360,7360,7360,7360,0
|
|
20240508,153500,343469320,7360,7360,7360,7360,0
|
|
20240508,153400,343469320,7360,7360,7360,7360,0
|
|
20240508,153300,343469320,7360,7360,7360,7360,1080
|
|
20240508,153200,343469320,7360,7360,7360,7360,0
|
|
20240508,153100,343469320,7360,7360,7360,7360,0
|
|
20240508,153000,343469320,7360,7360,7360,7360,1080
|
|
20240508,152900,335520520,7370,7370,7370,7370,0
|
|
20240508,152800,335520520,7370,7370,7370,7370,0
|
|
20240508,152700,335520520,7370,7370,7370,7370,0
|
|
20240508,152600,335520520,7370,7370,7370,7370,0
|
|
20240508,152500,335520520,7370,7370,7370,7370,0
|
|
20240508,152400,335520520,7370,7370,7370,7370,0
|
|
20240508,152300,335520520,7370,7370,7370,7370,0
|
|
20240508,152200,335520520,7370,7370,7370,7370,0
|
|
20240508,152100,335520520,7370,7370,7370,7370,0
|
|
20240508,152000,335520520,7370,7370,7370,7370,0
|
|
20240508,151900,335520520,7370,7370,7370,7370,0
|
|
20240508,151800,335520520,7370,7370,7370,7370,0
|
|
20240508,151700,335520520,7370,7370,7370,7370,0
|
|
20240508,151600,335520520,7370,7370,7370,7370,0
|
|
20240508,151500,335520520,7370,7370,7370,7370,0
|
|
20240508,151400,335520520,7370,7370,7370,7370,0
|
|
20240508,151300,335520520,7370,7380,7380,7370,234
|
|
20240508,151200,333793820,7380,7380,7380,7380,0
|
|
20240508,151100,333793820,7380,7380,7380,7380,0
|
|
20240508,151000,333793820,7380,7380,7380,7380,1
|
|
20240508,150900,333786440,7390,7390,7390,7390,0
|
|
20240508,150800,333786440,7390,7390,7390,7390,0
|
|
20240508,150700,333786440,7390,7390,7390,7390,0
|
|
20240508,150600,333786440,7390,7390,7390,7390,0
|
|
20240508,150500,333786440,7390,7390,7390,7390,0
|
|
20240508,150400,333786440,7390,7390,7390,7390,0
|
|
20240508,150300,333786440,7390,7390,7390,7390,0
|
|
20240508,150200,333786440,7390,7390,7390,7390,0
|
|
20240508,150100,333786440,7390,7390,7390,7390,0
|
|
20240508,150000,333786440,7390,7390,7390,7390,10
|
|
20240508,145900,333712540,7390,7390,7390,7390,0
|
|
20240508,145800,333712540,7390,7390,7390,7390,0
|
|
20240508,145700,333712540,7390,7390,7390,7390,0
|
|
20240508,145600,333712540,7390,7390,7390,7390,0
|
|
20240508,145500,333712540,7390,7390,7390,7390,0
|
|
20240508,145400,333712540,7390,7390,7390,7390,0
|
|
20240508,145300,333712540,7390,7390,7390,7390,0
|
|
20240508,145200,333712540,7390,7390,7390,7390,0
|
|
20240508,145100,333712540,7390,7390,7390,7390,100
|
|
20240508,145000,332973540,7390,7390,7390,7390,0
|
|
20240508,144900,332973540,7390,7390,7390,7390,0
|
|
20240508,144800,332973540,7390,7390,7390,7390,0
|
|
20240508,144700,332973540,7390,7380,7390,7380,280
|
|
20240508,144600,330905520,7380,7380,7380,7380,0
|
|
20240508,144500,330905520,7380,7380,7380,7380,0
|
|
20240508,144400,330905520,7380,7380,7380,7380,0
|
|
20240508,144300,330905520,7380,7380,7380,7380,0
|
|
20240508,144200,330905520,7380,7380,7380,7380,1
|
|
20240508,144100,330898140,7380,7380,7380,7380,2
|
|
20240508,144000,330883380,7370,7370,7370,7370,0
|
|
20240508,143900,330883380,7370,7370,7370,7370,0
|
|
20240508,143800,330883380,7370,7370,7370,7370,156
|
|
20240508,143700,329733660,7370,7370,7370,7370,0
|
|
20240508,143600,329733660,7370,7370,7370,7370,0
|
|
20240508,143500,329733660,7370,7370,7370,7370,0
|
|
20240508,143400,329733660,7370,7370,7370,7370,135
|
|
20240508,143300,328738710,7360,7360,7360,7360,0
|
|
20240508,143200,328738710,7360,7360,7360,7360,0
|
|
20240508,143100,328738710,7360,7360,7360,7360,0
|
|
20240508,143000,328738710,7360,7360,7360,7360,0
|
|
20240508,142900,328738710,7360,7360,7360,7360,0
|
|
20240508,142800,328738710,7360,7360,7360,7360,0
|
|
20240508,142700,328738710,7360,7360,7360,7360,0
|
|
20240508,142600,328738710,7360,7360,7360,7360,0
|
|
20240508,142500,328738710,7360,7360,7360,7360,17
|
|
20240508,142400,328613590,7370,7370,7370,7370,13
|
|
20240508,142300,328517780,7360,7360,7360,7360,0
|
|
20240508,142200,328517780,7360,7360,7360,7360,0
|
|
20240508,142100,328517780,7360,7360,7360,7360,0
|
|
20240508,142000,328517780,7360,7360,7360,7360,0
|
|
20240508,141900,328517780,7360,7360,7360,7360,0
|
|
20240508,141800,328517780,7360,7360,7360,7360,100
|
|
20240508,141700,327781780,7360,7360,7360,7360,0
|
|
20240508,141600,327781780,7360,7360,7360,7360,400
|
|
20240508,141500,324837780,7360,7360,7360,7360,0
|
|
20240508,141400,324837780,7360,7360,7360,7360,0
|
|
20240508,141300,324837780,7360,7360,7360,7360,0
|
|
20240508,141200,324837780,7360,7360,7360,7360,0
|
|
20240508,141100,324837780,7360,7370,7370,7360,205
|
|
20240508,141000,323328350,7370,7370,7370,7370,76
|
|
20240508,140900,322768230,7370,7370,7370,7370,46
|
|
20240508,140800,322429210,7390,7390,7390,7390,0
|
|
20240508,140700,322429210,7390,7390,7390,7390,2
|
|
20240508,140600,322414430,7390,7390,7390,7390,0
|
|
20240508,140500,322414430,7390,7390,7390,7390,0
|
|
20240508,140400,322414430,7390,7390,7390,7390,0
|
|
20240508,140300,322414430,7390,7390,7390,7390,0
|
|
20240508,140200,322414430,7390,7390,7390,7390,1
|
|
20240508,140100,322407040,7370,7370,7370,7370,50
|
|
20240508,140000,322038540,7390,7390,7390,7390,0
|
|
20240508,135900,322038540,7390,7390,7390,7390,0
|
|
20240508,135800,322038540,7390,7370,7390,7370,71
|
|
20240508,135700,321515250,7390,7390,7390,7390,0
|
|
20240508,135600,321515250,7390,7390,7390,7390,0
|
|
20240508,135500,321515250,7390,7390,7390,7390,100
|
|
20240508,135400,320776250,7390,7390,7390,7390,0
|
|
20240508,135300,320776250,7390,7390,7390,7390,0
|
|
20240508,135200,320776250,7390,7390,7390,7390,0
|
|
20240508,135100,320776250,7390,7390,7390,7390,0
|
|
20240508,135000,320776250,7390,7390,7390,7390,0
|
|
20240508,134900,320776250,7390,7390,7390,7390,0
|
|
20240508,134800,320776250,7390,7390,7390,7390,3
|
|
20240508,134700,320754080,7400,7400,7400,7400,0
|
|
20240508,134600,320754080,7400,7400,7400,7400,0
|
|
20240508,134500,320754080,7400,7400,7400,7400,0
|
|
20240508,134400,320754080,7400,7400,7400,7400,0
|
|
20240508,134300,320754080,7400,7400,7400,7400,0
|
|
20240508,134200,320754080,7400,7400,7400,7400,0
|
|
20240508,134100,320754080,7400,7400,7400,7400,0
|
|
20240508,134000,320754080,7400,7400,7400,7400,0
|
|
20240508,133900,320754080,7400,7400,7400,7400,0
|
|
20240508,133800,320754080,7400,7400,7400,7400,0
|
|
20240508,133700,320754080,7400,7400,7400,7400,0
|
|
20240508,133600,320754080,7400,7400,7400,7400,0
|
|
20240508,133500,320754080,7400,7400,7400,7400,0
|
|
20240508,133400,320754080,7400,7400,7400,7400,0
|
|
20240508,133300,320754080,7400,7400,7400,7400,0
|
|
20240508,133200,320754080,7400,7400,7400,7400,0
|
|
20240508,133100,320754080,7400,7400,7400,7400,0
|
|
20240508,133000,320754080,7400,7400,7400,7400,0
|
|
20240508,132900,320754080,7400,7360,7400,7350,1203
|
|
20240508,132800,311907210,7360,7360,7360,7360,0
|
|
20240508,132700,311907210,7360,7370,7370,7360,2000
|
|
20240508,132600,297183340,7370,7370,7370,7370,470
|
|
20240508,132500,293719440,7370,7370,7370,7370,0
|
|
20240508,132400,293719440,7370,7390,7390,7370,1513
|
|
20240508,132300,282541730,7390,7390,7390,7390,0
|
|
20240508,132200,282541730,7390,7390,7390,7390,0
|
|
20240508,132100,282541730,7390,7390,7390,7390,105
|
|
20240508,132000,281765780,7390,7390,7390,7390,0
|
|
20240508,131900,281765780,7390,7390,7390,7390,140
|
|
20240508,131800,280731180,7400,7400,7400,7400,7
|
|
20240508,131700,280679380,7400,7400,7400,7400,0
|
|
20240508,131600,280679380,7400,7400,7400,7400,0
|
|
20240508,131500,280679380,7400,7400,7400,7400,0
|
|
20240508,131400,280679380,7400,7400,7400,7400,0
|
|
20240508,131300,280679380,7400,7400,7400,7400,0
|
|
20240508,131200,280679380,7400,7400,7400,7400,0
|
|
20240508,131100,280679380,7400,7400,7400,7400,0
|
|
20240508,131000,280679380,7400,7400,7400,7400,0
|
|
20240508,130900,280679380,7400,7400,7400,7400,3
|
|
20240508,130800,280657180,7400,7400,7400,7400,0
|
|
20240508,130700,280657180,7400,7400,7400,7400,0
|
|
20240508,130600,280657180,7400,7400,7400,7400,1
|
|
20240508,130500,280649780,7370,7400,7400,7370,349
|
|
20240508,130400,278077520,7380,7380,7380,7380,7
|
|
20240508,130300,278025860,7410,7410,7410,7410,0
|
|
20240508,130200,278025860,7410,7410,7410,7410,0
|
|
20240508,130100,278025860,7410,7410,7410,7410,0
|
|
20240508,130000,278025860,7410,7410,7410,7410,0
|
|
20240508,125900,278025860,7410,7410,7410,7410,0
|
|
20240508,125800,278025860,7410,7410,7410,7410,0
|
|
20240508,125700,278025860,7410,7380,7410,7380,131
|
|
20240508,125600,277059050,7410,7410,7410,7410,0
|
|
20240508,125500,277059050,7410,7410,7410,7410,0
|
|
20240508,125400,277059050,7410,7410,7410,7410,0
|
|
20240508,125300,277059050,7410,7410,7410,7410,0
|
|
20240508,125200,277059050,7410,7410,7410,7410,0
|
|
20240508,125100,277059050,7410,7410,7410,7410,0
|
|
20240508,125000,277059050,7410,7390,7410,7390,42
|
|
20240508,124900,276748650,7390,7390,7390,7390,13
|
|
20240508,124800,276652580,7410,7410,7410,7410,0
|
|
20240508,124700,276652580,7410,7410,7410,7410,0
|
|
20240508,124600,276652580,7410,7410,7410,7410,0
|
|
20240508,124500,276652580,7410,7410,7410,7410,0
|
|
20240508,124400,276652580,7410,7410,7410,7410,0
|
|
20240508,124300,276652580,7410,7410,7410,7410,69
|
|
20240508,124200,276141290,7410,7410,7410,7410,1
|
|
20240508,124100,276133880,7380,7380,7380,7380,0
|
|
20240508,124000,276133880,7380,7400,7400,7380,200
|
|
20240508,123900,274657740,7400,7400,7400,7400,1
|
|
20240508,123800,274650340,7410,7410,7410,7410,0
|
|
20240508,123700,274650340,7410,7410,7410,7410,0
|
|
20240508,123600,274650340,7410,7410,7410,7410,0
|
|
20240508,123500,274650340,7410,7410,7410,7410,50
|
|
20240508,123400,274279840,7410,7410,7410,7410,1
|
|
20240508,123300,274272430,7400,7400,7400,7400,0
|
|
20240508,123200,274272430,7400,7400,7400,7400,1
|
|
20240508,123100,274265030,7400,7400,7400,7400,0
|
|
20240508,123000,274265030,7400,7400,7400,7400,0
|
|
20240508,122900,274265030,7400,7400,7400,7400,0
|
|
20240508,122800,274265030,7400,7400,7400,7400,4
|
|
20240508,122700,274235430,7410,7410,7410,7410,1
|
|
20240508,122600,274228020,7390,7390,7390,7390,0
|
|
20240508,122500,274228020,7390,7390,7390,7390,50
|
|
20240508,122400,273858520,7410,7410,7410,7410,0
|
|
20240508,122300,273858520,7410,7410,7410,7410,0
|
|
20240508,122200,273858520,7410,7410,7410,7410,0
|
|
20240508,122100,273858520,7410,7410,7410,7410,0
|
|
20240508,122000,273858520,7410,7410,7410,7410,0
|
|
20240508,121900,273858520,7410,7410,7410,7410,0
|
|
20240508,121800,273858520,7410,7410,7410,7410,0
|
|
20240508,121700,273858520,7410,7410,7410,7410,1
|
|
20240508,121600,273851110,7390,7400,7400,7390,193
|
|
20240508,121500,272424390,7420,7420,7420,7420,0
|
|
20240508,121400,272424390,7420,7420,7420,7420,0
|
|
20240508,121300,272424390,7420,7420,7420,7420,0
|
|
20240508,121200,272424390,7420,7420,7420,7420,0
|
|
20240508,121100,272424390,7420,7420,7420,7420,41
|
|
20240508,121000,272120170,7420,7420,7420,7420,0
|
|
20240508,120900,272120170,7420,7420,7420,7420,0
|
|
20240508,120800,272120170,7420,7420,7420,7420,400
|
|
20240508,120700,269152170,7400,7400,7400,7400,0
|
|
20240508,120600,269152170,7400,7400,7400,7400,0
|
|
20240508,120500,269152170,7400,7400,7400,7400,0
|
|
20240508,120400,269152170,7400,7410,7410,7400,100
|
|
20240508,120300,268411720,7400,7400,7400,7400,0
|
|
20240508,120200,268411720,7400,7400,7400,7400,0
|
|
20240508,120100,268411720,7400,7400,7400,7400,0
|
|
20240508,120000,268411720,7400,7400,7400,7400,0
|
|
20240508,115900,268411720,7400,7400,7400,7400,235
|
|
20240508,115800,266672720,7410,7410,7410,7410,0
|
|
20240508,115700,266672720,7410,7410,7410,7410,0
|
|
20240508,115600,266672720,7410,7410,7410,7410,0
|
|
20240508,115500,266672720,7410,7410,7410,7410,0
|
|
20240508,115400,266672720,7410,7410,7410,7410,0
|
|
20240508,115300,266672720,7410,7410,7410,7410,60
|
|
20240508,115200,266228120,7400,7400,7400,7400,0
|
|
20240508,115100,266228120,7400,7400,7400,7400,68
|
|
20240508,115000,265724920,7400,7400,7400,7400,0
|
|
20240508,114900,265724920,7400,7400,7400,7400,252
|
|
20240508,114800,263860120,7390,7390,7390,7390,0
|
|
20240508,114700,263860120,7390,7390,7390,7390,0
|
|
20240508,114600,263860120,7390,7390,7390,7390,1
|
|
20240508,114500,263852730,7390,7390,7390,7390,0
|
|
20240508,114400,263852730,7390,7390,7390,7390,0
|
|
20240508,114300,263852730,7390,7390,7390,7390,0
|
|
20240508,114200,263852730,7390,7390,7390,7390,0
|
|
20240508,114100,263852730,7390,7390,7390,7390,172
|
|
20240508,114000,262581650,7400,7400,7400,7400,0
|
|
20240508,113900,262581650,7400,7410,7410,7400,400
|
|
20240508,113800,259619650,7410,7410,7410,7410,99
|
|
20240508,113700,258886060,7410,7410,7410,7410,167
|
|
20240508,113600,257648590,7410,7410,7410,7410,0
|
|
20240508,113500,257648590,7410,7410,7410,7410,0
|
|
20240508,113400,257648590,7410,7410,7410,7410,0
|
|
20240508,113300,257648590,7410,7410,7410,7410,0
|
|
20240508,113200,257648590,7410,7410,7410,7410,1
|
|
20240508,113100,257641180,7380,7380,7380,7380,0
|
|
20240508,113000,257641180,7380,7380,7380,7380,0
|
|
20240508,112900,257641180,7380,7380,7380,7380,0
|
|
20240508,112800,257641180,7380,7380,7380,7380,0
|
|
20240508,112700,257641180,7380,7380,7380,7380,23
|
|
20240508,112600,257471440,7410,7410,7410,7410,0
|
|
20240508,112500,257471440,7410,7410,7410,7410,26
|
|
20240508,112400,257278780,7410,7410,7410,7410,0
|
|
20240508,112300,257278780,7410,7410,7410,7410,0
|
|
20240508,112200,257278780,7410,7410,7410,7410,0
|
|
20240508,112100,257278780,7410,7410,7410,7410,1
|
|
20240508,112000,257271370,7380,7380,7380,7380,0
|
|
20240508,111900,257271370,7380,7380,7380,7380,10
|
|
20240508,111800,257197570,7380,7380,7380,7380,0
|
|
20240508,111700,257197570,7380,7380,7380,7380,0
|
|
20240508,111600,257197570,7380,7380,7380,7380,0
|
|
20240508,111500,257197570,7380,7380,7380,7380,0
|
|
20240508,111400,257197570,7380,7380,7380,7380,0
|
|
20240508,111300,257197570,7380,7380,7380,7380,44
|
|
20240508,111200,256872850,7380,7380,7380,7380,67
|
|
20240508,111100,256378390,7380,7380,7380,7380,39
|
|
20240508,111000,256090570,7380,7380,7380,7380,0
|
|
20240508,110900,256090570,7380,7380,7380,7380,10
|
|
20240508,110800,256016770,7380,7380,7380,7380,30
|
|
20240508,110700,255795370,7370,7370,7370,7370,0
|
|
20240508,110600,255795370,7370,7370,7370,7370,0
|
|
20240508,110500,255795370,7370,7370,7370,7370,0
|
|
20240508,110400,255795370,7370,7370,7370,7370,0
|
|
20240508,110300,255795370,7370,7370,7370,7370,0
|
|
20240508,110200,255795370,7370,7370,7370,7370,0
|
|
20240508,110100,255795370,7370,7370,7370,7370,0
|
|
20240508,110000,255795370,7370,7370,7370,7370,0
|
|
20240508,105900,255795370,7370,7410,7410,7370,104
|
|
20240508,105800,255027900,7410,7410,7410,7410,0
|
|
20240508,105700,255027900,7410,7410,7410,7410,0
|
|
20240508,105600,255027900,7410,7410,7410,7410,1
|
|
20240508,105500,255020490,7380,7380,7380,7380,50
|
|
20240508,105400,254651490,7380,7380,7380,7380,34
|
|
20240508,105300,254400570,7380,7380,7380,7380,0
|
|
20240508,105200,254400570,7380,7380,7380,7380,0
|
|
20240508,105100,254400570,7380,7380,7380,7380,100
|
|
20240508,105000,253662570,7370,7370,7370,7370,200
|
|
20240508,104900,252188570,7370,7370,7370,7370,0
|
|
20240508,104800,252188570,7370,7370,7370,7370,0
|
|
20240508,104700,252188570,7370,7370,7370,7370,0
|
|
20240508,104600,252188570,7370,7370,7370,7370,0
|
|
20240508,104500,252188570,7370,7370,7370,7370,0
|
|
20240508,104400,252188570,7370,7370,7370,7370,0
|
|
20240508,104300,252188570,7370,7370,7370,7370,0
|
|
20240508,104200,252188570,7370,7370,7370,7370,0
|
|
20240508,104100,252188570,7370,7370,7370,7370,0
|
|
20240508,104000,252188570,7370,7370,7370,7370,0
|
|
20240508,103900,252188570,7370,7370,7370,7370,151
|
|
20240508,103800,251075700,7370,7370,7370,7370,0
|
|
20240508,103700,251075700,7370,7370,7370,7370,0
|
|
20240508,103600,251075700,7370,7370,7370,7370,0
|
|
20240508,103500,251075700,7370,7370,7370,7370,0
|
|
20240508,103400,251075700,7370,7370,7370,7370,0
|
|
20240508,103300,251075700,7370,7370,7370,7370,0
|
|
20240508,103200,251075700,7370,7370,7370,7370,0
|
|
20240508,103100,251075700,7370,7370,7370,7370,0
|
|
20240508,103000,251075700,7370,7380,7380,7370,100
|
|
20240508,102900,250337880,7380,7380,7380,7380,4
|
|
20240508,102800,250308360,7380,7380,7380,7380,15
|
|
20240508,102700,250197660,7370,7370,7370,7370,0
|
|
20240508,102600,250197660,7370,7370,7370,7370,0
|
|
20240508,102500,250197660,7370,7370,7370,7370,0
|
|
20240508,102400,250197660,7370,7370,7370,7370,0
|
|
20240508,102300,250197660,7370,7370,7370,7370,30
|
|
20240508,102200,249976560,7420,7420,7420,7420,0
|
|
20240508,102100,249976560,7420,7400,7420,7400,300
|
|
20240508,102000,247752080,7360,7370,7370,7360,590
|
|
20240508,101900,243406750,7380,7390,7390,7380,356
|
|
20240508,101800,240777630,7390,7390,7390,7390,0
|
|
20240508,101700,240777630,7390,7390,7390,7390,1
|
|
20240508,101600,240770240,7420,7420,7420,7420,0
|
|
20240508,101500,240770240,7420,7420,7420,7420,0
|
|
20240508,101400,240770240,7420,7420,7420,7420,0
|
|
20240508,101300,240770240,7420,7420,7420,7420,0
|
|
20240508,101200,240770240,7420,7420,7420,7420,100
|
|
20240508,101100,240028240,7380,7390,7390,7380,50
|
|
20240508,101000,239659020,7390,7390,7390,7390,50
|
|
20240508,100900,239289520,7410,7410,7410,7410,0
|
|
20240508,100800,239289520,7410,7410,7410,7410,0
|
|
20240508,100700,239289520,7410,7410,7410,7410,5
|
|
20240508,100600,239252470,7410,7410,7410,7410,0
|
|
20240508,100500,239252470,7410,7410,7410,7410,3141
|
|
20240508,100400,215977660,7420,7420,7420,7420,0
|
|
20240508,100300,215977660,7420,7420,7420,7420,255
|
|
20240508,100200,214085560,7430,7430,7430,7430,0
|
|
20240508,100100,214085560,7430,7430,7430,7430,1
|
|
20240508,100000,214078130,7420,7420,7420,7420,407
|
|
20240508,095900,211058190,7420,7420,7420,7420,71
|
|
20240508,095800,210531370,7420,7420,7420,7420,3
|
|
20240508,095700,210509110,7410,7410,7410,7400,1039
|
|
20240508,095600,202813950,7420,7420,7420,7420,1
|
|
20240508,095500,202806530,7420,7420,7420,7420,1
|
|
20240508,095400,202799110,7430,7420,7430,7420,3
|
|
20240508,095300,202776830,7430,7420,7430,7410,367
|
|
20240508,095200,200057290,7440,7440,7440,7440,0
|
|
20240508,095100,200057290,7440,7430,7440,7430,11
|
|
20240508,095000,199975550,7440,7440,7440,7440,23
|
|
20240508,094900,199804430,7450,7420,7450,7420,3513
|
|
20240508,094800,173681840,7420,7400,7420,7390,768
|
|
20240508,094700,167991200,7400,7400,7400,7400,150
|
|
20240508,094600,166881200,7410,7410,7410,7410,100
|
|
20240508,094500,166140200,7410,7410,7410,7410,200
|
|
20240508,094400,164658200,7410,7410,7410,7410,5
|
|
20240508,094300,164621150,7410,7410,7410,7410,500
|
|
20240508,094200,160916150,7410,7410,7410,7410,0
|
|
20240508,094100,160916150,7410,7410,7410,7410,0
|
|
20240508,094000,160916150,7410,7410,7410,7410,0
|
|
20240508,093900,160916150,7410,7390,7410,7390,200
|
|
20240508,093800,159435630,7370,7370,7370,7370,0
|
|
20240508,093700,159435630,7370,7370,7370,7370,0
|
|
20240508,093600,159435630,7370,7370,7370,7370,0
|
|
20240508,093500,159435630,7370,7370,7370,7370,0
|
|
20240508,093400,159435630,7370,7370,7370,7370,1
|
|
20240508,093300,159428260,7390,7370,7390,7370,204
|
|
20240508,093200,157922660,7380,7380,7380,7380,1052
|
|
20240508,093100,150158900,7390,7390,7390,7390,97
|
|
20240508,093000,149442070,7390,7390,7390,7390,20
|
|
20240508,092900,149294270,7400,7400,7400,7400,0
|
|
20240508,092800,149294270,7400,7400,7400,7400,0
|
|
20240508,092700,149294270,7400,7400,7400,7400,0
|
|
20240508,092600,149294270,7400,7400,7400,7400,29
|
|
20240508,092500,149079670,7400,7400,7400,7400,20
|
|
20240508,092400,148931670,7410,7410,7410,7410,0
|
|
20240508,092300,148931670,7410,7410,7410,7410,1183
|
|
20240508,092200,140165640,7410,7410,7410,7410,9
|
|
20240508,092100,140098950,7420,7410,7420,7410,641
|
|
20240508,092000,135345130,7410,7410,7410,7410,1269
|
|
20240508,091900,125941840,7410,7410,7410,7410,105
|
|
20240508,091800,125163790,7410,7410,7410,7410,10
|
|
20240508,091700,125089690,7420,7420,7420,7420,212
|
|
20240508,091600,123516650,7410,7390,7410,7390,214
|
|
20240508,091500,121932440,7390,7390,7390,7390,1
|
|
20240508,091400,121925050,7390,7390,7390,7390,195
|
|
20240508,091300,120484000,7390,7390,7390,7390,5
|
|
20240508,091200,120447050,7400,7410,7410,7400,149
|
|
20240508,091100,119344370,7420,7420,7420,7420,67
|
|
20240508,091000,118847230,7400,7400,7400,7400,16
|
|
20240508,090900,118728830,7400,7400,7400,7400,50
|
|
20240508,090800,118358830,7430,7410,7430,7410,46
|
|
20240508,090700,118017250,7410,7400,7410,7400,2420
|
|
20240508,090600,100109240,7400,7400,7400,7400,205
|
|
20240508,090500,98592240,7400,7370,7400,7370,705
|
|
20240508,090400,93375390,7360,7390,7400,7360,913
|
|
20240508,090300,86643810,7400,7410,7410,7390,2889
|
|
20240508,090200,65247140,7450,7430,7450,7430,846
|
|
20240508,090100,58944830,7400,7450,7470,7400,3752
|
|
20240508,090000,31049140,7440,7490,7490,7440,4149
|