675 lines
33 KiB
CSV
675 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,201200,6246332410,7920,7920,7920,7920,14871
|
|
20240508,201100,6246332410,7920,7920,7920,7920,0
|
|
20240508,201000,6246332410,7920,7920,7920,7920,0
|
|
20240508,200900,6246332410,7920,7920,7920,7920,0
|
|
20240508,200800,6246332410,7920,7920,7920,7920,0
|
|
20240508,200700,6246332410,7920,7920,7920,7920,0
|
|
20240508,200600,6246332410,7920,7920,7920,7920,0
|
|
20240508,200500,6246332410,7920,7920,7920,7920,0
|
|
20240508,200400,6246332410,7920,7920,7920,7920,0
|
|
20240508,200300,6246332410,7920,7920,7920,7920,0
|
|
20240508,200200,6246332410,7920,7920,7920,7920,0
|
|
20240508,200100,6246332410,7920,7920,7920,7920,0
|
|
20240508,200000,6246332410,7920,7920,7920,7920,0
|
|
20240508,195900,6246332410,7920,7920,7920,7920,0
|
|
20240508,195800,6246332410,7920,7920,7920,7920,0
|
|
20240508,195700,6246332410,7920,7920,7920,7920,0
|
|
20240508,195600,6246332410,7920,7920,7920,7920,0
|
|
20240508,195500,6246332410,7920,7920,7920,7920,0
|
|
20240508,195400,6246332410,7920,7920,7920,7920,0
|
|
20240508,195300,6246332410,7920,7920,7920,7920,0
|
|
20240508,195200,6246332410,7920,7920,7920,7920,0
|
|
20240508,195100,6246332410,7920,7920,7920,7920,0
|
|
20240508,195000,6246332410,7920,7920,7920,7920,0
|
|
20240508,194900,6246332410,7920,7920,7920,7920,0
|
|
20240508,194800,6246332410,7920,7920,7920,7920,0
|
|
20240508,194700,6246332410,7920,7920,7920,7920,0
|
|
20240508,194600,6246332410,7920,7920,7920,7920,0
|
|
20240508,194500,6246332410,7920,7920,7920,7920,0
|
|
20240508,194400,6246332410,7920,7920,7920,7920,0
|
|
20240508,194300,6246332410,7920,7920,7920,7920,0
|
|
20240508,194200,6246332410,7920,7920,7920,7920,14871
|
|
20240508,194100,6246332410,7920,7920,7920,7920,0
|
|
20240508,194000,6246332410,7920,7920,7920,7920,0
|
|
20240508,193900,6246332410,7920,7920,7920,7920,0
|
|
20240508,193800,6246332410,7920,7920,7920,7920,0
|
|
20240508,193700,6246332410,7920,7920,7920,7920,0
|
|
20240508,193600,6246332410,7920,7920,7920,7920,0
|
|
20240508,193500,6246332410,7920,7920,7920,7920,0
|
|
20240508,193400,6246332410,7920,7920,7920,7920,0
|
|
20240508,193300,6246332410,7920,7920,7920,7920,0
|
|
20240508,193200,6246332410,7920,7920,7920,7920,0
|
|
20240508,193100,6246332410,7920,7920,7920,7920,0
|
|
20240508,193000,6246332410,7920,7920,7920,7920,0
|
|
20240508,192900,6246332410,7920,7920,7920,7920,0
|
|
20240508,192800,6246332410,7920,7920,7920,7920,0
|
|
20240508,192700,6246332410,7920,7920,7920,7920,0
|
|
20240508,192600,6246332410,7920,7920,7920,7920,0
|
|
20240508,192500,6246332410,7920,7920,7920,7920,0
|
|
20240508,192400,6246332410,7920,7920,7920,7920,0
|
|
20240508,192300,6246332410,7920,7920,7920,7920,0
|
|
20240508,192200,6246332410,7920,7920,7920,7920,0
|
|
20240508,192100,6246332410,7920,7920,7920,7920,0
|
|
20240508,192000,6246332410,7920,7920,7920,7920,0
|
|
20240508,191900,6246332410,7920,7920,7920,7920,0
|
|
20240508,191800,6246332410,7920,7920,7920,7920,0
|
|
20240508,191700,6246332410,7920,7920,7920,7920,0
|
|
20240508,191600,6246332410,7920,7920,7920,7920,0
|
|
20240508,191500,6246332410,7920,7920,7920,7920,0
|
|
20240508,191400,6246332410,7920,7920,7920,7920,0
|
|
20240508,191300,6246332410,7920,7920,7920,7920,0
|
|
20240508,191200,6246332410,7920,7920,7920,7920,14871
|
|
20240508,191100,6246332410,7920,7920,7920,7920,0
|
|
20240508,191000,6246332410,7920,7920,7920,7920,0
|
|
20240508,190900,6246332410,7920,7920,7920,7920,0
|
|
20240508,190800,6246332410,7920,7920,7920,7920,0
|
|
20240508,190700,6246332410,7920,7920,7920,7920,0
|
|
20240508,190600,6246332410,7920,7920,7920,7920,0
|
|
20240508,190500,6246332410,7920,7920,7920,7920,0
|
|
20240508,190400,6246332410,7920,7920,7920,7920,0
|
|
20240508,190300,6246332410,7920,7920,7920,7920,0
|
|
20240508,190200,6246332410,7920,7920,7920,7920,0
|
|
20240508,190100,6246332410,7920,7920,7920,7920,0
|
|
20240508,190000,6246332410,7920,7920,7920,7920,0
|
|
20240508,185900,6246332410,7920,7920,7920,7920,0
|
|
20240508,185800,6246332410,7920,7920,7920,7920,0
|
|
20240508,185700,6246332410,7920,7920,7920,7920,0
|
|
20240508,185600,6246332410,7920,7920,7920,7920,0
|
|
20240508,185500,6246332410,7920,7920,7920,7920,0
|
|
20240508,185400,6246332410,7920,7920,7920,7920,0
|
|
20240508,185300,6246332410,7920,7920,7920,7920,0
|
|
20240508,185200,6246332410,7920,7920,7920,7920,0
|
|
20240508,185100,6246332410,7920,7920,7920,7920,0
|
|
20240508,185000,6246332410,7920,7920,7920,7920,0
|
|
20240508,184900,6246332410,7920,7920,7920,7920,0
|
|
20240508,184800,6246332410,7920,7920,7920,7920,0
|
|
20240508,184700,6246332410,7920,7920,7920,7920,0
|
|
20240508,184600,6246332410,7920,7920,7920,7920,0
|
|
20240508,184500,6246332410,7920,7920,7920,7920,0
|
|
20240508,184400,6246332410,7920,7920,7920,7920,0
|
|
20240508,184300,6246332410,7920,7920,7920,7920,0
|
|
20240508,184200,6246332410,7920,7920,7920,7920,14871
|
|
20240508,184100,6246332410,7920,7920,7920,7920,0
|
|
20240508,184000,6246332410,7920,7920,7920,7920,0
|
|
20240508,183900,6246332410,7920,7920,7920,7920,0
|
|
20240508,183800,6246332410,7920,7920,7920,7920,0
|
|
20240508,183700,6246332410,7920,7920,7920,7920,0
|
|
20240508,183600,6246332410,7920,7920,7920,7920,0
|
|
20240508,183500,6246332410,7920,7920,7920,7920,0
|
|
20240508,183400,6246332410,7920,7920,7920,7920,0
|
|
20240508,183300,6246332410,7920,7920,7920,7920,0
|
|
20240508,183200,6246332410,7920,7920,7920,7920,0
|
|
20240508,183100,6246332410,7920,7920,7920,7920,0
|
|
20240508,183000,6246332410,7920,7920,7920,7920,0
|
|
20240508,182900,6246332410,7920,7920,7920,7920,0
|
|
20240508,182800,6246332410,7920,7920,7920,7920,0
|
|
20240508,182700,6246332410,7920,7920,7920,7920,0
|
|
20240508,182600,6246332410,7920,7920,7920,7920,0
|
|
20240508,182500,6246332410,7920,7920,7920,7920,0
|
|
20240508,182400,6246332410,7920,7920,7920,7920,0
|
|
20240508,182300,6246332410,7920,7920,7920,7920,0
|
|
20240508,182200,6246332410,7920,7920,7920,7920,0
|
|
20240508,182100,6246332410,7920,7920,7920,7920,0
|
|
20240508,182000,6246332410,7920,7920,7920,7920,0
|
|
20240508,181900,6246332410,7920,7920,7920,7920,0
|
|
20240508,181800,6246332410,7920,7920,7920,7920,0
|
|
20240508,181700,6246332410,7920,7920,7920,7920,0
|
|
20240508,181600,6246332410,7920,7920,7920,7920,0
|
|
20240508,181500,6246332410,7920,7920,7920,7920,0
|
|
20240508,181400,6246332410,7920,7920,7920,7920,0
|
|
20240508,181300,6246332410,7920,7920,7920,7920,0
|
|
20240508,181200,6246332410,7920,7920,7920,7920,14871
|
|
20240508,181100,6246332410,7920,7920,7920,7920,0
|
|
20240508,181000,6246332410,7920,7920,7920,7920,0
|
|
20240508,180900,6246332410,7920,7920,7920,7920,0
|
|
20240508,180800,6246332410,7920,7920,7920,7920,0
|
|
20240508,180700,6246332410,7920,7920,7920,7920,0
|
|
20240508,180600,6246332410,7920,7920,7920,7920,0
|
|
20240508,180500,6246332410,7920,7920,7920,7920,0
|
|
20240508,180400,6246332410,7920,7920,7920,7920,0
|
|
20240508,180300,6246332410,7920,7920,7920,7920,0
|
|
20240508,180200,6246332410,7920,7920,7920,7920,0
|
|
20240508,180100,6246332410,7920,7920,7920,7920,0
|
|
20240508,180000,6246332410,7920,7920,7920,7920,0
|
|
20240508,175900,6246332410,7920,7920,7920,7920,0
|
|
20240508,175800,6246332410,7920,7920,7920,7920,0
|
|
20240508,175700,6246332410,7920,7920,7920,7920,0
|
|
20240508,175600,6246332410,7920,7920,7920,7920,0
|
|
20240508,175500,6246332410,7920,7920,7920,7920,0
|
|
20240508,175400,6246332410,7920,7920,7920,7920,0
|
|
20240508,175300,6246332410,7920,7920,7920,7920,0
|
|
20240508,175200,6246332410,7920,7920,7920,7920,0
|
|
20240508,175100,6246332410,7920,7920,7920,7920,0
|
|
20240508,175000,6246332410,7920,7920,7920,7920,0
|
|
20240508,174900,6246332410,7920,7920,7920,7920,0
|
|
20240508,174800,6246332410,7920,7920,7920,7920,0
|
|
20240508,174700,6246332410,7920,7920,7920,7920,0
|
|
20240508,174600,6246332410,7920,7920,7920,7920,0
|
|
20240508,174500,6246332410,7920,7920,7920,7920,0
|
|
20240508,174400,6246332410,7920,7920,7920,7920,0
|
|
20240508,174300,6246332410,7920,7920,7920,7920,0
|
|
20240508,174200,6246332410,7920,7920,7920,7920,14871
|
|
20240508,174100,6246332410,7920,7920,7920,7920,0
|
|
20240508,174000,6246332410,7920,7920,7920,7920,0
|
|
20240508,173900,6246332410,7920,7920,7920,7920,0
|
|
20240508,173800,6246332410,7920,7920,7920,7920,0
|
|
20240508,173700,6246332410,7920,7920,7920,7920,0
|
|
20240508,173600,6246332410,7920,7920,7920,7920,0
|
|
20240508,173500,6246332410,7920,7920,7920,7920,0
|
|
20240508,173400,6246332410,7920,7920,7920,7920,0
|
|
20240508,173300,6246332410,7920,7920,7920,7920,0
|
|
20240508,173200,6246332410,7920,7920,7920,7920,0
|
|
20240508,173100,6246332410,7920,7920,7920,7920,0
|
|
20240508,173000,6246332410,7920,7920,7920,7920,0
|
|
20240508,172900,6246332410,7920,7920,7920,7920,0
|
|
20240508,172800,6246332410,7920,7920,7920,7920,0
|
|
20240508,172700,6246332410,7920,7920,7920,7920,0
|
|
20240508,172600,6246332410,7920,7920,7920,7920,0
|
|
20240508,172500,6246332410,7920,7920,7920,7920,0
|
|
20240508,172400,6246332410,7920,7920,7920,7920,0
|
|
20240508,172300,6246332410,7920,7920,7920,7920,0
|
|
20240508,172200,6246332410,7920,7920,7920,7920,0
|
|
20240508,172100,6246332410,7920,7920,7920,7920,0
|
|
20240508,172000,6246332410,7920,7920,7920,7920,0
|
|
20240508,171900,6246332410,7920,7920,7920,7920,0
|
|
20240508,171800,6246332410,7920,7920,7920,7920,0
|
|
20240508,171700,6246332410,7920,7920,7920,7920,0
|
|
20240508,171600,6246332410,7920,7920,7920,7920,0
|
|
20240508,171500,6246332410,7920,7920,7920,7920,0
|
|
20240508,171400,6246332410,7920,7920,7920,7920,0
|
|
20240508,171300,6246332410,7920,7920,7920,7920,0
|
|
20240508,171200,6246332410,7920,7920,7920,7920,14871
|
|
20240508,171100,6246332410,7920,7920,7920,7920,0
|
|
20240508,171000,6246332410,7920,7920,7920,7920,0
|
|
20240508,170900,6246332410,7920,7920,7920,7920,0
|
|
20240508,170800,6246332410,7920,7920,7920,7920,0
|
|
20240508,170700,6246332410,7920,7920,7920,7920,0
|
|
20240508,170600,6246332410,7920,7920,7920,7920,0
|
|
20240508,170500,6246332410,7920,7920,7920,7920,0
|
|
20240508,170400,6246332410,7920,7920,7920,7920,0
|
|
20240508,170300,6246332410,7920,7920,7920,7920,0
|
|
20240508,170200,6246332410,7920,7920,7920,7920,0
|
|
20240508,170100,6246332410,7920,7920,7920,7920,0
|
|
20240508,170000,6246332410,7920,7920,7920,7920,0
|
|
20240508,165900,6246332410,7920,7920,7920,7920,0
|
|
20240508,165800,6246332410,7920,7920,7920,7920,0
|
|
20240508,165700,6246332410,7920,7920,7920,7920,0
|
|
20240508,165600,6246332410,7920,7920,7920,7920,0
|
|
20240508,165500,6246332410,7920,7920,7920,7920,0
|
|
20240508,165400,6246332410,7920,7920,7920,7920,0
|
|
20240508,165300,6246332410,7920,7920,7920,7920,0
|
|
20240508,165200,6246332410,7920,7920,7920,7920,0
|
|
20240508,165100,6246332410,7920,7920,7920,7920,0
|
|
20240508,165000,6246332410,7920,7920,7920,7920,0
|
|
20240508,164900,6246332410,7920,7920,7920,7920,0
|
|
20240508,164800,6246332410,7920,7920,7920,7920,0
|
|
20240508,164700,6246332410,7920,7920,7920,7920,0
|
|
20240508,164600,6246332410,7920,7920,7920,7920,0
|
|
20240508,164500,6246332410,7920,7920,7920,7920,0
|
|
20240508,164400,6246332410,7920,7920,7920,7920,0
|
|
20240508,164300,6246332410,7920,7920,7920,7920,0
|
|
20240508,164200,6246332410,7920,7920,7920,7920,14871
|
|
20240508,164100,6246332410,7920,7920,7920,7920,0
|
|
20240508,164000,6246332410,7920,7920,7920,7920,0
|
|
20240508,163900,6246332410,7920,7920,7920,7920,0
|
|
20240508,163800,6246332410,7920,7920,7920,7920,0
|
|
20240508,163700,6246332410,7920,7920,7920,7920,0
|
|
20240508,163600,6246332410,7920,7920,7920,7920,0
|
|
20240508,163500,6246332410,7920,7920,7920,7920,0
|
|
20240508,163400,6246332410,7920,7920,7920,7920,0
|
|
20240508,163300,6246332410,7920,7920,7920,7920,0
|
|
20240508,163200,6246332410,7920,7920,7920,7920,0
|
|
20240508,163100,6246332410,7920,7920,7920,7920,0
|
|
20240508,163000,6246332410,7920,7920,7920,7920,0
|
|
20240508,162900,6246332410,7920,7920,7920,7920,0
|
|
20240508,162800,6246332410,7920,7920,7920,7920,0
|
|
20240508,162700,6246332410,7920,7920,7920,7920,0
|
|
20240508,162600,6246332410,7920,7920,7920,7920,0
|
|
20240508,162500,6246332410,7920,7920,7920,7920,0
|
|
20240508,162400,6246332410,7920,7920,7920,7920,0
|
|
20240508,162300,6246332410,7920,7920,7920,7920,0
|
|
20240508,162200,6246332410,7920,7920,7920,7920,0
|
|
20240508,162100,6246332410,7920,7920,7920,7920,0
|
|
20240508,162000,6246332410,7920,7920,7920,7920,0
|
|
20240508,161900,6246332410,7920,7920,7920,7920,0
|
|
20240508,161800,6246332410,7920,7920,7920,7920,0
|
|
20240508,161700,6246332410,7920,7920,7920,7920,0
|
|
20240508,161600,6246332410,7920,7920,7920,7920,0
|
|
20240508,161500,6246332410,7920,7920,7920,7920,0
|
|
20240508,161400,6246332410,7920,7920,7920,7920,0
|
|
20240508,161300,6246332410,7920,7920,7920,7920,0
|
|
20240508,161200,6246332410,7920,7920,7920,7920,14871
|
|
20240508,161100,6246332410,7920,7920,7920,7920,0
|
|
20240508,161000,6246332410,7920,7920,7920,7920,0
|
|
20240508,160900,6246332410,7920,7920,7920,7920,0
|
|
20240508,160800,6246332410,7920,7920,7920,7920,0
|
|
20240508,160700,6246332410,7920,7920,7920,7920,0
|
|
20240508,160600,6246332410,7920,7920,7920,7920,0
|
|
20240508,160500,6246332410,7920,7920,7920,7920,0
|
|
20240508,160400,6246332410,7920,7920,7920,7920,0
|
|
20240508,160300,6246332410,7920,7920,7920,7920,0
|
|
20240508,160200,6246332410,7920,7920,7920,7920,0
|
|
20240508,160100,6246332410,7920,7920,7920,7920,0
|
|
20240508,160000,6246332410,7920,7920,7920,7920,0
|
|
20240508,155900,6246332410,7920,7920,7920,7920,0
|
|
20240508,155800,6246332410,7920,7920,7920,7920,0
|
|
20240508,155700,6246332410,7920,7920,7920,7920,0
|
|
20240508,155600,6246332410,7920,7920,7920,7920,0
|
|
20240508,155500,6246332410,7920,7920,7920,7920,0
|
|
20240508,155400,6246332410,7920,7920,7920,7920,0
|
|
20240508,155300,6246332410,7920,7920,7920,7920,0
|
|
20240508,155200,6246332410,7920,7920,7920,7920,0
|
|
20240508,155100,6246332410,7920,7920,7920,7920,0
|
|
20240508,155000,6246332410,7920,7920,7920,7920,0
|
|
20240508,154900,6246332410,7920,7920,7920,7920,0
|
|
20240508,154800,6246332410,7920,7920,7920,7920,0
|
|
20240508,154700,6246332410,7920,7920,7920,7920,0
|
|
20240508,154600,6246332410,7920,7920,7920,7920,0
|
|
20240508,154500,6246332410,7920,7920,7920,7920,0
|
|
20240508,154400,6246332410,7920,7920,7920,7920,0
|
|
20240508,154300,6246332410,7920,7920,7920,7920,0
|
|
20240508,154200,6246332410,7920,7920,7920,7920,14871
|
|
20240508,154100,6246332410,7920,7920,7920,7920,0
|
|
20240508,154000,6246332410,7920,7920,7920,7920,0
|
|
20240508,153900,6246332410,7920,7920,7920,7920,0
|
|
20240508,153800,6246332410,7920,7920,7920,7920,0
|
|
20240508,153700,6246332410,7920,7920,7920,7920,0
|
|
20240508,153600,6246332410,7920,7920,7920,7920,0
|
|
20240508,153500,6246332410,7920,7920,7920,7920,0
|
|
20240508,153400,6246332410,7920,7920,7920,7920,0
|
|
20240508,153300,6246332410,7920,7920,7920,7920,0
|
|
20240508,153200,6246332410,7920,7920,7920,7920,0
|
|
20240508,153100,6246332410,7920,7920,7920,7920,0
|
|
20240508,153000,6246332410,7920,7920,7920,7920,14871
|
|
20240508,152900,6128554090,7920,7920,7920,7920,0
|
|
20240508,152800,6128554090,7920,7920,7920,7920,0
|
|
20240508,152700,6128554090,7920,7920,7920,7920,0
|
|
20240508,152600,6128554090,7920,7920,7920,7920,0
|
|
20240508,152500,6128554090,7920,7920,7920,7920,0
|
|
20240508,152400,6128554090,7920,7920,7920,7920,0
|
|
20240508,152300,6128554090,7920,7920,7920,7920,0
|
|
20240508,152200,6128554090,7920,7920,7920,7920,0
|
|
20240508,152100,6128554090,7920,7920,7920,7920,0
|
|
20240508,152000,6128554090,7920,7920,7920,7920,0
|
|
20240508,151900,6128554090,7920,7920,7920,7890,488
|
|
20240508,151800,6124694000,7900,7890,7930,7890,1359
|
|
20240508,151700,6113960700,7890,7890,7900,7890,599
|
|
20240508,151600,6109233980,7900,7900,7900,7900,3119
|
|
20240508,151500,6084593880,7900,7910,7910,7900,5272
|
|
20240508,151400,6042908770,7910,7930,7930,7910,954
|
|
20240508,151300,6035359350,7910,7910,7910,7910,1662
|
|
20240508,151200,6022212930,7910,7930,7930,7910,5309
|
|
20240508,151100,5980164420,7930,7930,7930,7920,270
|
|
20240508,151000,5978025320,7910,7920,7920,7910,1016
|
|
20240508,150900,5969987260,7920,7930,7930,7920,745
|
|
20240508,150800,5964086310,7930,7910,7940,7910,2664
|
|
20240508,150700,5942966260,7900,7900,7910,7900,989
|
|
20240508,150600,5935153120,7900,7930,7930,7900,776
|
|
20240508,150500,5929017730,7940,7930,7950,7930,543
|
|
20240508,150400,5924704620,7880,7940,7950,7880,6906
|
|
20240508,150300,5869936840,7940,7920,7940,7920,6620
|
|
20240508,150200,5817442210,7920,7860,7920,7860,12439
|
|
20240508,150100,5719247880,7850,7840,7850,7840,1451
|
|
20240508,150000,5707864760,7830,7840,7840,7830,1883
|
|
20240508,145900,5693115120,7840,7850,7850,7840,2423
|
|
20240508,145800,5674117230,7840,7840,7850,7840,820
|
|
20240508,145700,5667687440,7840,7850,7860,7840,5049
|
|
20240508,145600,5628046880,7860,7870,7870,7860,1439
|
|
20240508,145500,5616727290,7870,7870,7870,7870,248
|
|
20240508,145400,5614775530,7860,7870,7870,7860,51
|
|
20240508,145300,5614374170,7870,7860,7870,7860,629
|
|
20240508,145200,5609427210,7860,7860,7860,7850,1892
|
|
20240508,145100,5594565200,7860,7870,7870,7860,1117
|
|
20240508,145000,5585778780,7860,7860,7870,7860,930
|
|
20240508,144900,5578468480,7860,7870,7870,7860,609
|
|
20240508,144800,5573677480,7870,7870,7870,7870,0
|
|
20240508,144700,5573677480,7870,7890,7890,7870,49
|
|
20240508,144600,5573291490,7870,7870,7870,7870,22
|
|
20240508,144500,5573118350,7870,7860,7870,7860,1650
|
|
20240508,144400,5560149340,7860,7860,7860,7850,1797
|
|
20240508,144300,5546032720,7860,7850,7860,7850,358
|
|
20240508,144200,5543221840,7860,7860,7860,7850,711
|
|
20240508,144100,5537639250,7860,7860,7870,7860,1273
|
|
20240508,144000,5527629120,7860,7860,7860,7860,0
|
|
20240508,143900,5527629120,7860,7870,7870,7850,1117
|
|
20240508,143800,5518853190,7870,7860,7870,7860,515
|
|
20240508,143700,5514805190,7860,7890,7890,7860,741
|
|
20240508,143600,5508969550,7870,7890,7890,7870,600
|
|
20240508,143500,5504245740,7890,7870,7890,7870,709
|
|
20240508,143400,5498654130,7870,7910,7910,7870,500
|
|
20240508,143300,5494711680,7910,7870,7920,7860,2677
|
|
20240508,143200,5473542900,7880,7860,7880,7860,444
|
|
20240508,143100,5470053020,7860,7870,7870,7860,165
|
|
20240508,143000,5468756070,7860,7880,7880,7860,39
|
|
20240508,142900,5468449410,7870,7890,7890,7870,571
|
|
20240508,142800,5463950700,7890,7890,7890,7890,495
|
|
20240508,142700,5460045150,7890,7890,7890,7880,217
|
|
20240508,142600,5458333130,7890,7880,7890,7880,200
|
|
20240508,142500,5456756750,7880,7870,7880,7870,390
|
|
20240508,142400,5453685450,7870,7870,7870,7870,246
|
|
20240508,142300,5451749430,7870,7850,7870,7840,1475
|
|
20240508,142200,5440178130,7850,7880,7880,7850,236
|
|
20240508,142100,5438321320,7880,7880,7880,7880,447
|
|
20240508,142000,5434798960,7880,7850,7880,7850,144
|
|
20240508,141900,5433664390,7870,7860,7870,7860,931
|
|
20240508,141800,5426346720,7860,7870,7870,7860,175
|
|
20240508,141700,5424969480,7870,7880,7880,7870,361
|
|
20240508,141600,5422126800,7880,7850,7880,7830,1007
|
|
20240508,141500,5414232410,7850,7870,7880,7850,754
|
|
20240508,141400,5408306390,7880,7900,7900,7880,2269
|
|
20240508,141300,5390405760,7890,7880,7890,7880,740
|
|
20240508,141200,5384567290,7880,7890,7890,7880,479
|
|
20240508,141100,5380790980,7880,7880,7880,7880,0
|
|
20240508,141000,5380790980,7880,7900,7900,7880,401
|
|
20240508,140900,5377631060,7900,7900,7900,7880,1728
|
|
20240508,140800,5363996780,7900,7900,7900,7900,43
|
|
20240508,140700,5363657080,7900,7900,7900,7900,227
|
|
20240508,140600,5361863780,7900,7910,7910,7900,435
|
|
20240508,140500,5358423750,7910,7910,7910,7900,389
|
|
20240508,140400,5355349760,7910,7920,7920,7910,104
|
|
20240508,140300,5354526450,7920,7920,7920,7920,352
|
|
20240508,140200,5351738610,7900,7900,7900,7900,728
|
|
20240508,140100,5345987410,7880,7890,7920,7880,5520
|
|
20240508,140000,5302311150,7890,7890,7890,7830,2596
|
|
20240508,135900,5281914430,7890,7910,7910,7890,904
|
|
20240508,135800,5274773390,7910,7900,7910,7900,1021
|
|
20240508,135700,5266707480,7910,7900,7910,7900,1759
|
|
20240508,135600,5252811330,7900,7900,7900,7890,1375
|
|
20240508,135500,5241949050,7890,7860,7890,7850,7139
|
|
20240508,135400,5185758800,7860,7850,7860,7850,847
|
|
20240508,135300,5179109660,7830,7850,7860,7830,1309
|
|
20240508,135200,5168839370,7850,7850,7860,7850,571
|
|
20240508,135100,5164354930,7860,7860,7870,7860,583
|
|
20240508,135000,5159772430,7860,7860,7860,7850,1857
|
|
20240508,134900,5145182090,7860,7860,7860,7860,632
|
|
20240508,134800,5140214570,7860,7870,7870,7850,2466
|
|
20240508,134700,5120830000,7870,7810,7870,7810,3181
|
|
20240508,134600,5095852230,7800,7840,7860,7800,5840
|
|
20240508,134500,5050165130,7840,7830,7840,7830,697
|
|
20240508,134400,5044701750,7830,7830,7840,7830,409
|
|
20240508,134300,5041499260,7830,7840,7840,7830,956
|
|
20240508,134200,5034010740,7840,7810,7850,7810,382
|
|
20240508,134100,5031017350,7810,7860,7860,7800,311
|
|
20240508,134000,5028591390,7800,7860,7870,7790,4276
|
|
20240508,133900,4995138880,7860,7870,7870,7850,1448
|
|
20240508,133800,4983743860,7870,7820,7870,7820,3106
|
|
20240508,133700,4959334710,7830,7820,7830,7810,1706
|
|
20240508,133600,4946010520,7800,7850,7870,7790,10940
|
|
20240508,133500,4860412280,7850,7860,7860,7850,2616
|
|
20240508,133400,4839873600,7860,7860,7860,7850,871
|
|
20240508,133300,4833027980,7860,7870,7870,7850,708
|
|
20240508,133200,4827465010,7860,7870,7870,7860,1419
|
|
20240508,133100,4816302790,7860,7850,7870,7830,5235
|
|
20240508,133000,4775194580,7830,7860,7860,7830,3305
|
|
20240508,132900,4749274580,7870,7870,7880,7850,2798
|
|
20240508,132800,4727243610,7880,7830,7880,7820,4605
|
|
20240508,132700,4691103970,7820,7790,7820,7790,5084
|
|
20240508,132600,4651441370,7770,7790,7790,7770,2888
|
|
20240508,132500,4628967330,7800,7780,7800,7780,1437
|
|
20240508,132400,4617774990,7780,7810,7810,7760,12367
|
|
20240508,132300,4521431210,7810,7810,7830,7800,6837
|
|
20240508,132200,4468029860,7830,7830,7850,7820,3492
|
|
20240508,132100,4440710130,7830,7840,7850,7830,6836
|
|
20240508,132000,4387145910,7840,7840,7850,7840,5526
|
|
20240508,131900,4343775370,7850,7850,7850,7830,4898
|
|
20240508,131800,4305366620,7840,7820,7890,7820,19336
|
|
20240508,131700,4153333170,7820,7980,7980,7800,52784
|
|
20240508,131600,3737689390,7980,7990,7990,7980,759
|
|
20240508,131500,3731631230,7990,7990,8000,7990,1017
|
|
20240508,131400,3723503420,8000,8020,8020,8000,3506
|
|
20240508,131300,3695432050,8020,8020,8020,8020,311
|
|
20240508,131200,3692937830,8020,8020,8020,8020,10
|
|
20240508,131100,3692857630,8020,8030,8030,8020,1079
|
|
20240508,131000,3684201050,8020,8030,8030,8020,40
|
|
20240508,130900,3683880150,8030,8030,8030,8030,29
|
|
20240508,130800,3683647280,8010,8010,8010,8010,149
|
|
20240508,130700,3682453790,8020,8010,8030,8010,155
|
|
20240508,130600,3681210740,8010,8020,8030,8010,961
|
|
20240508,130500,3673503670,8020,8020,8020,8020,10
|
|
20240508,130400,3673423470,8020,7990,8020,7990,148
|
|
20240508,130300,3672240680,8000,8000,8000,8000,2073
|
|
20240508,130200,3655656680,8000,8000,8000,7990,3373
|
|
20240508,130100,3628677900,7980,7990,8000,7980,841
|
|
20240508,130000,3621959060,7990,7990,7990,7990,593
|
|
20240508,125900,3617220990,7990,7990,7990,7990,642
|
|
20240508,125800,3612091410,7990,7970,7990,7960,1114
|
|
20240508,125700,3603205620,7970,7980,7990,7970,927
|
|
20240508,125600,3595808850,7970,7990,7990,7970,261
|
|
20240508,125500,3593727990,7970,7970,7970,7960,1352
|
|
20240508,125400,3582962630,7960,7940,7960,7940,809
|
|
20240508,125300,3576532690,7930,7920,7940,7920,2450
|
|
20240508,125200,3557123020,7930,7990,7990,7930,6211
|
|
20240508,125100,3507745850,7970,8040,8040,7950,29042
|
|
20240508,125000,3276120700,8000,8010,8010,8000,2566
|
|
20240508,124900,3255572030,8010,8030,8030,8010,8006
|
|
20240508,124800,3191356510,8030,8030,8030,8030,500
|
|
20240508,124700,3187341510,8030,8030,8030,8030,0
|
|
20240508,124600,3187341510,8030,8080,8080,8030,175
|
|
20240508,124500,3185932860,8030,8040,8070,8030,3422
|
|
20240508,124400,3158349930,8040,8050,8050,8040,3051
|
|
20240508,124300,3133808580,8050,8050,8050,8050,76
|
|
20240508,124200,3133196780,8050,8050,8050,8050,162
|
|
20240508,124100,3131892680,8050,8060,8060,8050,730
|
|
20240508,124000,3126016080,8050,8060,8060,8050,2783
|
|
20240508,123900,3103605100,8070,8090,8090,8070,1337
|
|
20240508,123800,3092815410,8090,8090,8090,8090,21
|
|
20240508,123700,3092645520,8070,8070,8070,8070,0
|
|
20240508,123600,3092645520,8070,8070,8070,8070,990
|
|
20240508,123500,3084656220,8060,8060,8060,8060,99
|
|
20240508,123400,3083858280,8070,8070,8070,8070,1226
|
|
20240508,123300,3073964460,8090,8090,8090,8090,110
|
|
20240508,123200,3073074560,8070,8080,8080,8070,1471
|
|
20240508,123100,3061196420,8080,8090,8090,8080,104
|
|
20240508,123000,3060355950,8090,8090,8090,8090,585
|
|
20240508,122900,3055623300,8090,8090,8090,8090,0
|
|
20240508,122800,3055623300,8090,8090,8090,8090,0
|
|
20240508,122700,3055623300,8090,8090,8090,8090,62
|
|
20240508,122600,3055121720,8090,8090,8090,8090,257
|
|
20240508,122500,3053042590,8090,8090,8090,8090,160
|
|
20240508,122400,3051748190,8090,8080,8090,8080,82
|
|
20240508,122300,3051085620,8080,8080,8080,8080,40
|
|
20240508,122200,3050762420,8080,8080,8080,8080,45
|
|
20240508,122100,3050398820,8080,8080,8080,8070,362
|
|
20240508,122000,3047473890,8080,8070,8080,8070,247
|
|
20240508,121900,3045479230,8080,8080,8080,8070,721
|
|
20240508,121800,3039659750,8080,8080,8080,8080,1
|
|
20240508,121700,3039651670,8070,8070,8070,8070,0
|
|
20240508,121600,3039651670,8070,8070,8070,8070,923
|
|
20240508,121500,3032203060,8060,8060,8060,8060,80
|
|
20240508,121400,3031558260,8070,8060,8070,8060,210
|
|
20240508,121300,3029865560,8060,8060,8060,8060,644
|
|
20240508,121200,3024674920,8070,8070,8070,8070,67
|
|
20240508,121100,3024134230,8070,8080,8080,8070,258
|
|
20240508,121000,3022051590,8080,8080,8080,8080,250
|
|
20240508,120900,3020031590,8080,8070,8080,8070,170
|
|
20240508,120800,3018658140,8070,8070,8070,8070,330
|
|
20240508,120700,3015995040,8080,8090,8090,8080,384
|
|
20240508,120600,3012892120,8090,8090,8090,8090,20
|
|
20240508,120500,3012730320,8080,8080,8080,8080,216
|
|
20240508,120400,3010985040,8080,8080,8080,8080,110
|
|
20240508,120300,3010096240,8080,8070,8080,8070,24
|
|
20240508,120200,3009902420,8070,8070,8070,8070,28
|
|
20240508,120100,3009676460,8070,8070,8070,8070,200
|
|
20240508,120000,3008062460,8060,8060,8060,8050,923
|
|
20240508,115900,3000630450,8060,8060,8060,8050,299
|
|
20240508,115800,2998223390,8060,8070,8070,8060,541
|
|
20240508,115700,2993862210,8070,8070,8070,8070,0
|
|
20240508,115600,2993862210,8070,8070,8070,8070,69
|
|
20240508,115500,2993305380,8070,8070,8070,8070,0
|
|
20240508,115400,2993305380,8070,8070,8070,8070,1
|
|
20240508,115300,2993297310,8080,8080,8080,8080,0
|
|
20240508,115200,2993297310,8080,8060,8080,8060,1001
|
|
20240508,115100,2985229230,8060,8080,8080,8060,703
|
|
20240508,115000,2979557650,8080,8080,8080,8080,11
|
|
20240508,114900,2979468770,8090,8090,8090,8090,21
|
|
20240508,114800,2979298880,8090,8090,8090,8090,11
|
|
20240508,114700,2979209890,8090,8090,8090,8080,94
|
|
20240508,114600,2978449630,8090,8090,8090,8090,15
|
|
20240508,114500,2978328280,8090,8090,8090,8090,86
|
|
20240508,114400,2977632540,8090,8090,8100,8090,148
|
|
20240508,114300,2976435210,8090,8090,8090,8090,5
|
|
20240508,114200,2976394760,8070,8070,8070,8070,0
|
|
20240508,114100,2976394760,8070,8070,8070,8070,50
|
|
20240508,114000,2975991260,8060,8100,8100,8060,279
|
|
20240508,113900,2973738520,8110,8100,8110,8100,403
|
|
20240508,113800,2970471290,8060,8060,8060,8060,636
|
|
20240508,113700,2965345130,8060,8080,8080,8060,855
|
|
20240508,113600,2958449510,8080,8100,8100,8080,11
|
|
20240508,113500,2958360430,8100,8100,8100,8100,7
|
|
20240508,113400,2958303730,8100,8100,8100,8100,0
|
|
20240508,113300,2958303730,8100,8110,8110,8070,6842
|
|
20240508,113200,2903020220,8120,8120,8120,8120,120
|
|
20240508,113100,2902045820,8120,8120,8120,8120,0
|
|
20240508,113000,2902045820,8120,8120,8120,8120,0
|
|
20240508,112900,2902045820,8120,8120,8120,8120,10
|
|
20240508,112800,2901964620,8120,8130,8130,8120,1178
|
|
20240508,112700,2892399010,8120,8120,8120,8120,12
|
|
20240508,112600,2892301570,8120,8120,8120,8120,5
|
|
20240508,112500,2892260970,8120,8110,8120,8110,138
|
|
20240508,112400,2891140450,8120,8120,8120,8120,200
|
|
20240508,112300,2889516450,8120,8120,8120,8120,1
|
|
20240508,112200,2889508330,8120,8130,8130,8120,372
|
|
20240508,112100,2886487390,8130,8130,8130,8130,2
|
|
20240508,112000,2886471130,8140,8120,8140,8120,46
|
|
20240508,111900,2886097290,8130,8130,8130,8110,795
|
|
20240508,111800,2879644270,8130,8120,8130,8120,576
|
|
20240508,111700,2874966390,8110,8130,8130,8110,183
|
|
20240508,111600,2873480550,8110,8110,8110,8110,380
|
|
20240508,111500,2870398750,8110,8130,8130,8110,273
|
|
20240508,111400,2868179460,8130,8100,8130,8100,579
|
|
20240508,111300,2863474010,8120,8100,8120,8100,207
|
|
20240508,111200,2861796180,8100,8100,8100,8100,311
|
|
20240508,111100,2859277080,8100,8100,8100,8100,2
|
|
20240508,111000,2859260880,8100,8090,8100,8090,602
|
|
20240508,110900,2854390690,8090,8090,8090,8090,50
|
|
20240508,110800,2853986190,8090,8090,8090,8090,52
|
|
20240508,110700,2853565510,8090,8100,8100,8090,532
|
|
20240508,110600,2849256370,8100,8100,8100,8100,10
|
|
20240508,110500,2849175370,8100,8110,8110,8100,180
|
|
20240508,110400,2847716860,8110,8100,8110,8080,1699
|
|
20240508,110300,2833964090,8100,8110,8110,8100,286
|
|
20240508,110200,2831646430,8110,8110,8110,8110,20
|
|
20240508,110100,2831484230,8110,8100,8110,8100,170
|
|
20240508,110000,2830107180,8100,8090,8110,8090,752
|
|
20240508,105900,2824011630,8090,8090,8090,8090,764
|
|
20240508,105800,2817830870,8100,8090,8100,8090,559
|
|
20240508,105700,2813308540,8090,8090,8090,8090,495
|
|
20240508,105600,2809303990,8080,8090,8090,8080,358
|
|
20240508,105500,2806410790,8080,8080,8080,8080,0
|
|
20240508,105400,2806410790,8080,8090,8090,8080,830
|
|
20240508,105300,2799696100,8090,8090,8090,8090,519
|
|
20240508,105200,2795497390,8100,8090,8100,8090,102
|
|
20240508,105100,2794671200,8100,8090,8100,8090,901
|
|
20240508,105000,2787381740,8100,8110,8110,8100,262
|
|
20240508,104900,2785259490,8110,8090,8110,8090,389
|
|
20240508,104800,2782110700,8110,8100,8110,8100,730
|
|
20240508,104700,2776195000,8100,8100,8100,8100,55
|
|
20240508,104600,2775749500,8100,8100,8100,8100,20
|
|
20240508,104500,2775587500,8100,8090,8100,8080,478
|
|
20240508,104400,2771718890,8090,8090,8090,8090,1103
|
|
20240508,104300,2762795620,8090,8090,8100,8090,111
|
|
20240508,104200,2761897510,8100,8100,8100,8090,1501
|
|
20240508,104100,2749753370,8100,8090,8100,8090,73
|
|
20240508,104000,2749162780,8100,8100,8100,8100,84
|
|
20240508,103900,2748482380,8090,8100,8100,8090,197
|
|
20240508,103800,2746888380,8100,8090,8100,8090,544
|
|
20240508,103700,2742486660,8090,8060,8090,8060,369
|
|
20240508,103600,2739502860,8070,8070,8070,8070,100
|
|
20240508,103500,2738695860,8060,8060,8070,8060,147
|
|
20240508,103400,2737511030,8060,8060,8060,8060,0
|
|
20240508,103300,2737511030,8060,8060,8070,8060,238
|
|
20240508,103200,2735592680,8060,8090,8090,8060,387
|
|
20240508,103100,2732471880,8090,8060,8090,8060,173
|
|
20240508,103000,2731073060,8100,8080,8100,8060,414
|
|
20240508,102900,2727724880,8080,8050,8080,8050,1022
|
|
20240508,102800,2719497320,8080,8070,8080,8050,751
|
|
20240508,102700,2713450870,8070,8070,8080,8050,76
|
|
20240508,102600,2712838060,8050,8050,8050,8050,480
|
|
20240508,102500,2708974060,8050,8040,8050,8040,35
|
|
20240508,102400,2708692360,8050,8040,8050,8040,8
|
|
20240508,102300,2708628030,8050,8050,8050,8040,254
|
|
20240508,102200,2706584100,8050,8080,8080,8050,607
|
|
20240508,102100,2701696250,8080,8050,8080,8050,134
|
|
20240508,102000,2700614520,8050,8050,8090,8050,630
|
|
20240508,101900,2695542980,8050,8100,8100,8040,1451
|
|
20240508,101800,2683848820,8100,8050,8100,8050,1219
|
|
20240508,101700,2673981630,8040,8030,8040,8030,763
|
|
20240508,101600,2667850120,8010,8020,8030,8000,2097
|
|
20240508,101500,2651058620,8010,8000,8010,8000,712
|
|
20240508,101400,2645356170,8010,8000,8010,8000,4462
|
|
20240508,101300,2609651240,8010,8010,8010,8000,7336
|
|
20240508,101200,2550900420,8010,8010,8020,8010,625
|
|
20240508,101100,2545891010,8010,8030,8030,8010,4777
|
|
20240508,101000,2507570570,8030,8040,8040,8030,385
|
|
20240508,100900,2504477340,8040,8040,8040,8020,4220
|
|
20240508,100800,2470578370,8040,8060,8060,8040,2710
|
|
20240508,100700,2448763830,8060,8060,8070,8060,838
|
|
20240508,100600,2442009540,8060,8060,8060,8060,420
|
|
20240508,100500,2438624340,8060,8060,8090,8060,458
|
|
20240508,100400,2434931330,8060,8090,8090,8050,1007
|
|
20240508,100300,2426817010,8060,8080,8080,8060,5002
|
|
20240508,100200,2386449640,8090,8080,8090,8080,453
|
|
20240508,100100,2382789240,8070,8070,8080,8070,282
|
|
20240508,100000,2380513110,8070,8070,8070,8070,105
|
|
20240508,095900,2379665760,8080,8070,8080,8070,915
|
|
20240508,095800,2372274480,8080,8070,8080,8070,420
|
|
20240508,095700,2368881580,8080,8080,8080,8080,557
|
|
20240508,095600,2364381020,8080,8080,8080,8080,4
|
|
20240508,095500,2364348700,8050,8080,8080,8050,8003
|
|
20240508,095400,2299798770,8080,8070,8080,8070,172
|
|
20240508,095300,2298410030,8070,8090,8090,8060,1354
|
|
20240508,095200,2287483390,8090,8100,8100,8080,3872
|
|
20240508,095100,2256178450,8120,8120,8120,8080,285
|
|
20240508,095000,2253870560,8080,8120,8130,8080,677
|
|
20240508,094900,2248374100,8120,8070,8130,8060,2948
|
|
20240508,094800,2224522220,8060,8040,8060,8040,1353
|
|
20240508,094700,2213635470,8050,8050,8060,8050,689
|
|
20240508,094600,2208087020,8060,8090,8090,8050,9977
|
|
20240508,094500,2127637380,8090,8100,8100,8080,1815
|
|
20240508,094400,2112956660,8100,8090,8100,8080,4132
|
|
20240508,094300,2079527770,8090,8140,8150,8090,7781
|
|
20240508,094200,2016317440,8140,8150,8150,8130,515
|
|
20240508,094100,2012126680,8150,8160,8160,8130,5505
|
|
20240508,094000,1967295980,8200,8160,8200,8160,272
|
|
20240508,093900,1965071740,8160,8170,8180,8160,2634
|
|
20240508,093800,1943554050,8170,8180,8190,8160,2233
|
|
20240508,093700,1925307930,8180,8190,8200,8180,3081
|
|
20240508,093600,1900096710,8200,8280,8280,8200,6034
|
|
20240508,093500,1850347160,8280,8330,8330,8270,10701
|
|
20240508,093400,1761611700,8310,8300,8350,8290,10139
|
|
20240508,093300,1677153390,8270,8240,8300,8240,8591
|
|
20240508,093200,1606054550,8250,8230,8270,8230,6818
|
|
20240508,093100,1549783470,8250,8230,8260,8230,7049
|
|
20240508,093000,1491644560,8230,8170,8230,8170,8390
|
|
20240508,092900,1422836200,8170,8180,8180,8160,490
|
|
20240508,092800,1418832910,8180,8180,8180,8160,1913
|
|
20240508,092700,1403202460,8180,8150,8180,8120,3053
|
|
20240508,092600,1378320180,8140,8100,8140,8090,2049
|
|
20240508,092500,1361675770,8100,8080,8100,8080,1024
|
|
20240508,092400,1353391790,8090,8090,8100,8080,2131
|
|
20240508,092300,1336166360,8080,8070,8090,8070,2887
|
|
20240508,092200,1312849500,8070,8100,8110,8070,16853
|
|
20240508,092100,1176536050,8100,8110,8110,8090,2711
|
|
20240508,092000,1154573510,8110,8130,8130,8110,389
|
|
20240508,091900,1151415240,8130,8120,8130,8110,1949
|
|
20240508,091800,1135597770,8120,8120,8120,8100,6433
|
|
20240508,091700,1083457680,8130,8120,8150,8120,4985
|
|
20240508,091600,1042949140,8120,8120,8150,8120,1782
|
|
20240508,091500,1028473020,8140,8140,8150,8110,3842
|
|
20240508,091400,997273770,8140,8140,8150,8140,1066
|
|
20240508,091300,988588000,8140,8150,8150,8120,346
|
|
20240508,091200,985774130,8150,8110,8150,8100,3359
|
|
20240508,091100,958537720,8110,8120,8120,8100,5451
|
|
20240508,091000,914339080,8120,8120,8160,8110,10559
|
|
20240508,090900,828590780,8130,8160,8160,8120,4343
|
|
20240508,090800,793239210,8160,8180,8180,8160,2915
|
|
20240508,090700,769431980,8190,8140,8190,8130,6371
|
|
20240508,090600,717560010,8140,8140,8190,8130,3194
|
|
20240508,090500,691549990,8130,8140,8160,8130,3509
|
|
20240508,090400,662992070,8130,8180,8210,8130,6496
|
|
20240508,090300,609978170,8180,8220,8220,8180,6701
|
|
20240508,090200,555068210,8220,8230,8250,8210,6406
|
|
20240508,090100,502351770,8240,8250,8250,8130,29102
|
|
20240508,090000,263723110,8270,8290,8300,8220,27648
|