683 lines
33 KiB
CSV
683 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,202000,1184691630,5820,5820,5820,5820,5880
|
|
20240508,201900,1184691630,5820,5820,5820,5820,0
|
|
20240508,201800,1184691630,5820,5820,5820,5820,0
|
|
20240508,201700,1184691630,5820,5820,5820,5820,0
|
|
20240508,201600,1184691630,5820,5820,5820,5820,0
|
|
20240508,201500,1184691630,5820,5820,5820,5820,0
|
|
20240508,201400,1184691630,5820,5820,5820,5820,0
|
|
20240508,201300,1184691630,5820,5820,5820,5820,0
|
|
20240508,201200,1184691630,5820,5820,5820,5820,0
|
|
20240508,201100,1184691630,5820,5820,5820,5820,0
|
|
20240508,201000,1184691630,5820,5820,5820,5820,0
|
|
20240508,200900,1184691630,5820,5820,5820,5820,0
|
|
20240508,200800,1184691630,5820,5820,5820,5820,0
|
|
20240508,200700,1184691630,5820,5820,5820,5820,0
|
|
20240508,200600,1184691630,5820,5820,5820,5820,0
|
|
20240508,200500,1184691630,5820,5820,5820,5820,0
|
|
20240508,200400,1184691630,5820,5820,5820,5820,0
|
|
20240508,200300,1184691630,5820,5820,5820,5820,0
|
|
20240508,200200,1184691630,5820,5820,5820,5820,0
|
|
20240508,200100,1184691630,5820,5820,5820,5820,0
|
|
20240508,200000,1184691630,5820,5820,5820,5820,0
|
|
20240508,195900,1184691630,5820,5820,5820,5820,0
|
|
20240508,195800,1184691630,5820,5820,5820,5820,0
|
|
20240508,195700,1184691630,5820,5820,5820,5820,0
|
|
20240508,195600,1184691630,5820,5820,5820,5820,0
|
|
20240508,195500,1184691630,5820,5820,5820,5820,0
|
|
20240508,195400,1184691630,5820,5820,5820,5820,0
|
|
20240508,195300,1184691630,5820,5820,5820,5820,0
|
|
20240508,195200,1184691630,5820,5820,5820,5820,0
|
|
20240508,195100,1184691630,5820,5820,5820,5820,0
|
|
20240508,195000,1184691630,5820,5820,5820,5820,5880
|
|
20240508,194900,1184691630,5820,5820,5820,5820,0
|
|
20240508,194800,1184691630,5820,5820,5820,5820,0
|
|
20240508,194700,1184691630,5820,5820,5820,5820,0
|
|
20240508,194600,1184691630,5820,5820,5820,5820,0
|
|
20240508,194500,1184691630,5820,5820,5820,5820,0
|
|
20240508,194400,1184691630,5820,5820,5820,5820,0
|
|
20240508,194300,1184691630,5820,5820,5820,5820,0
|
|
20240508,194200,1184691630,5820,5820,5820,5820,0
|
|
20240508,194100,1184691630,5820,5820,5820,5820,0
|
|
20240508,194000,1184691630,5820,5820,5820,5820,0
|
|
20240508,193900,1184691630,5820,5820,5820,5820,0
|
|
20240508,193800,1184691630,5820,5820,5820,5820,0
|
|
20240508,193700,1184691630,5820,5820,5820,5820,0
|
|
20240508,193600,1184691630,5820,5820,5820,5820,0
|
|
20240508,193500,1184691630,5820,5820,5820,5820,0
|
|
20240508,193400,1184691630,5820,5820,5820,5820,0
|
|
20240508,193300,1184691630,5820,5820,5820,5820,0
|
|
20240508,193200,1184691630,5820,5820,5820,5820,0
|
|
20240508,193100,1184691630,5820,5820,5820,5820,0
|
|
20240508,193000,1184691630,5820,5820,5820,5820,0
|
|
20240508,192900,1184691630,5820,5820,5820,5820,0
|
|
20240508,192800,1184691630,5820,5820,5820,5820,0
|
|
20240508,192700,1184691630,5820,5820,5820,5820,0
|
|
20240508,192600,1184691630,5820,5820,5820,5820,0
|
|
20240508,192500,1184691630,5820,5820,5820,5820,0
|
|
20240508,192400,1184691630,5820,5820,5820,5820,0
|
|
20240508,192300,1184691630,5820,5820,5820,5820,0
|
|
20240508,192200,1184691630,5820,5820,5820,5820,0
|
|
20240508,192100,1184691630,5820,5820,5820,5820,0
|
|
20240508,192000,1184691630,5820,5820,5820,5820,5880
|
|
20240508,191900,1184691630,5820,5820,5820,5820,0
|
|
20240508,191800,1184691630,5820,5820,5820,5820,0
|
|
20240508,191700,1184691630,5820,5820,5820,5820,0
|
|
20240508,191600,1184691630,5820,5820,5820,5820,0
|
|
20240508,191500,1184691630,5820,5820,5820,5820,0
|
|
20240508,191400,1184691630,5820,5820,5820,5820,0
|
|
20240508,191300,1184691630,5820,5820,5820,5820,0
|
|
20240508,191200,1184691630,5820,5820,5820,5820,0
|
|
20240508,191100,1184691630,5820,5820,5820,5820,0
|
|
20240508,191000,1184691630,5820,5820,5820,5820,0
|
|
20240508,190900,1184691630,5820,5820,5820,5820,0
|
|
20240508,190800,1184691630,5820,5820,5820,5820,0
|
|
20240508,190700,1184691630,5820,5820,5820,5820,0
|
|
20240508,190600,1184691630,5820,5820,5820,5820,0
|
|
20240508,190500,1184691630,5820,5820,5820,5820,0
|
|
20240508,190400,1184691630,5820,5820,5820,5820,0
|
|
20240508,190300,1184691630,5820,5820,5820,5820,0
|
|
20240508,190200,1184691630,5820,5820,5820,5820,0
|
|
20240508,190100,1184691630,5820,5820,5820,5820,0
|
|
20240508,190000,1184691630,5820,5820,5820,5820,0
|
|
20240508,185900,1184691630,5820,5820,5820,5820,0
|
|
20240508,185800,1184691630,5820,5820,5820,5820,0
|
|
20240508,185700,1184691630,5820,5820,5820,5820,0
|
|
20240508,185600,1184691630,5820,5820,5820,5820,0
|
|
20240508,185500,1184691630,5820,5820,5820,5820,0
|
|
20240508,185400,1184691630,5820,5820,5820,5820,0
|
|
20240508,185300,1184691630,5820,5820,5820,5820,0
|
|
20240508,185200,1184691630,5820,5820,5820,5820,0
|
|
20240508,185100,1184691630,5820,5820,5820,5820,0
|
|
20240508,185000,1184691630,5820,5820,5820,5820,5880
|
|
20240508,184900,1184691630,5820,5820,5820,5820,0
|
|
20240508,184800,1184691630,5820,5820,5820,5820,0
|
|
20240508,184700,1184691630,5820,5820,5820,5820,0
|
|
20240508,184600,1184691630,5820,5820,5820,5820,0
|
|
20240508,184500,1184691630,5820,5820,5820,5820,0
|
|
20240508,184400,1184691630,5820,5820,5820,5820,0
|
|
20240508,184300,1184691630,5820,5820,5820,5820,0
|
|
20240508,184200,1184691630,5820,5820,5820,5820,0
|
|
20240508,184100,1184691630,5820,5820,5820,5820,0
|
|
20240508,184000,1184691630,5820,5820,5820,5820,0
|
|
20240508,183900,1184691630,5820,5820,5820,5820,0
|
|
20240508,183800,1184691630,5820,5820,5820,5820,0
|
|
20240508,183700,1184691630,5820,5820,5820,5820,0
|
|
20240508,183600,1184691630,5820,5820,5820,5820,0
|
|
20240508,183500,1184691630,5820,5820,5820,5820,0
|
|
20240508,183400,1184691630,5820,5820,5820,5820,0
|
|
20240508,183300,1184691630,5820,5820,5820,5820,0
|
|
20240508,183200,1184691630,5820,5820,5820,5820,0
|
|
20240508,183100,1184691630,5820,5820,5820,5820,0
|
|
20240508,183000,1184691630,5820,5820,5820,5820,0
|
|
20240508,182900,1184691630,5820,5820,5820,5820,0
|
|
20240508,182800,1184691630,5820,5820,5820,5820,0
|
|
20240508,182700,1184691630,5820,5820,5820,5820,0
|
|
20240508,182600,1184691630,5820,5820,5820,5820,0
|
|
20240508,182500,1184691630,5820,5820,5820,5820,0
|
|
20240508,182400,1184691630,5820,5820,5820,5820,0
|
|
20240508,182300,1184691630,5820,5820,5820,5820,0
|
|
20240508,182200,1184691630,5820,5820,5820,5820,0
|
|
20240508,182100,1184691630,5820,5820,5820,5820,0
|
|
20240508,182000,1184691630,5820,5820,5820,5820,5880
|
|
20240508,181900,1184691630,5820,5820,5820,5820,0
|
|
20240508,181800,1184691630,5820,5820,5820,5820,0
|
|
20240508,181700,1184691630,5820,5820,5820,5820,0
|
|
20240508,181600,1184691630,5820,5820,5820,5820,0
|
|
20240508,181500,1184691630,5820,5820,5820,5820,0
|
|
20240508,181400,1184691630,5820,5820,5820,5820,0
|
|
20240508,181300,1184691630,5820,5820,5820,5820,0
|
|
20240508,181200,1184691630,5820,5820,5820,5820,0
|
|
20240508,181100,1184691630,5820,5820,5820,5820,0
|
|
20240508,181000,1184691630,5820,5820,5820,5820,0
|
|
20240508,180900,1184691630,5820,5820,5820,5820,0
|
|
20240508,180800,1184691630,5820,5820,5820,5820,0
|
|
20240508,180700,1184691630,5820,5820,5820,5820,0
|
|
20240508,180600,1184691630,5820,5820,5820,5820,0
|
|
20240508,180500,1184691630,5820,5820,5820,5820,0
|
|
20240508,180400,1184691630,5820,5820,5820,5820,0
|
|
20240508,180300,1184691630,5820,5820,5820,5820,0
|
|
20240508,180200,1184691630,5820,5820,5820,5820,0
|
|
20240508,180100,1184691630,5820,5820,5820,5820,0
|
|
20240508,180000,1184691630,5820,5820,5820,5820,0
|
|
20240508,175900,1184691630,5820,5820,5820,5820,0
|
|
20240508,175800,1184691630,5820,5820,5820,5820,0
|
|
20240508,175700,1184691630,5820,5820,5820,5820,0
|
|
20240508,175600,1184691630,5820,5820,5820,5820,0
|
|
20240508,175500,1184691630,5820,5820,5820,5820,0
|
|
20240508,175400,1184691630,5820,5820,5820,5820,0
|
|
20240508,175300,1184691630,5820,5820,5820,5820,0
|
|
20240508,175200,1184691630,5820,5820,5820,5820,0
|
|
20240508,175100,1184691630,5820,5820,5820,5820,0
|
|
20240508,175000,1184691630,5820,5820,5820,5820,5880
|
|
20240508,174900,1184691630,5820,5820,5820,5820,0
|
|
20240508,174800,1184691630,5820,5820,5820,5820,0
|
|
20240508,174700,1184691630,5820,5820,5820,5820,0
|
|
20240508,174600,1184691630,5820,5820,5820,5820,0
|
|
20240508,174500,1184691630,5820,5820,5820,5820,0
|
|
20240508,174400,1184691630,5820,5820,5820,5820,0
|
|
20240508,174300,1184691630,5820,5820,5820,5820,0
|
|
20240508,174200,1184691630,5820,5820,5820,5820,0
|
|
20240508,174100,1184691630,5820,5820,5820,5820,0
|
|
20240508,174000,1184691630,5820,5820,5820,5820,0
|
|
20240508,173900,1184691630,5820,5820,5820,5820,0
|
|
20240508,173800,1184691630,5820,5820,5820,5820,0
|
|
20240508,173700,1184691630,5820,5820,5820,5820,0
|
|
20240508,173600,1184691630,5820,5820,5820,5820,0
|
|
20240508,173500,1184691630,5820,5820,5820,5820,0
|
|
20240508,173400,1184691630,5820,5820,5820,5820,0
|
|
20240508,173300,1184691630,5820,5820,5820,5820,0
|
|
20240508,173200,1184691630,5820,5820,5820,5820,0
|
|
20240508,173100,1184691630,5820,5820,5820,5820,0
|
|
20240508,173000,1184691630,5820,5820,5820,5820,0
|
|
20240508,172900,1184691630,5820,5820,5820,5820,0
|
|
20240508,172800,1184691630,5820,5820,5820,5820,0
|
|
20240508,172700,1184691630,5820,5820,5820,5820,0
|
|
20240508,172600,1184691630,5820,5820,5820,5820,0
|
|
20240508,172500,1184691630,5820,5820,5820,5820,0
|
|
20240508,172400,1184691630,5820,5820,5820,5820,0
|
|
20240508,172300,1184691630,5820,5820,5820,5820,0
|
|
20240508,172200,1184691630,5820,5820,5820,5820,0
|
|
20240508,172100,1184691630,5820,5820,5820,5820,0
|
|
20240508,172000,1184691630,5820,5820,5820,5820,5880
|
|
20240508,171900,1184691630,5820,5820,5820,5820,0
|
|
20240508,171800,1184691630,5820,5820,5820,5820,0
|
|
20240508,171700,1184691630,5820,5820,5820,5820,0
|
|
20240508,171600,1184691630,5820,5820,5820,5820,0
|
|
20240508,171500,1184691630,5820,5820,5820,5820,0
|
|
20240508,171400,1184691630,5820,5820,5820,5820,0
|
|
20240508,171300,1184691630,5820,5820,5820,5820,0
|
|
20240508,171200,1184691630,5820,5820,5820,5820,0
|
|
20240508,171100,1184691630,5820,5820,5820,5820,0
|
|
20240508,171000,1184691630,5820,5820,5820,5820,0
|
|
20240508,170900,1184691630,5820,5820,5820,5820,0
|
|
20240508,170800,1184691630,5820,5820,5820,5820,0
|
|
20240508,170700,1184691630,5820,5820,5820,5820,0
|
|
20240508,170600,1184691630,5820,5820,5820,5820,0
|
|
20240508,170500,1184691630,5820,5820,5820,5820,0
|
|
20240508,170400,1184691630,5820,5820,5820,5820,0
|
|
20240508,170300,1184691630,5820,5820,5820,5820,0
|
|
20240508,170200,1184691630,5820,5820,5820,5820,0
|
|
20240508,170100,1184691630,5820,5820,5820,5820,0
|
|
20240508,170000,1184691630,5820,5820,5820,5820,0
|
|
20240508,165900,1184691630,5820,5820,5820,5820,0
|
|
20240508,165800,1184691630,5820,5820,5820,5820,0
|
|
20240508,165700,1184691630,5820,5820,5820,5820,0
|
|
20240508,165600,1184691630,5820,5820,5820,5820,0
|
|
20240508,165500,1184691630,5820,5820,5820,5820,0
|
|
20240508,165400,1184691630,5820,5820,5820,5820,0
|
|
20240508,165300,1184691630,5820,5820,5820,5820,0
|
|
20240508,165200,1184691630,5820,5820,5820,5820,0
|
|
20240508,165100,1184691630,5820,5820,5820,5820,0
|
|
20240508,165000,1184691630,5820,5820,5820,5820,5880
|
|
20240508,164900,1184691630,5820,5820,5820,5820,0
|
|
20240508,164800,1184691630,5820,5820,5820,5820,0
|
|
20240508,164700,1184691630,5820,5820,5820,5820,0
|
|
20240508,164600,1184691630,5820,5820,5820,5820,0
|
|
20240508,164500,1184691630,5820,5820,5820,5820,0
|
|
20240508,164400,1184691630,5820,5820,5820,5820,0
|
|
20240508,164300,1184691630,5820,5820,5820,5820,0
|
|
20240508,164200,1184691630,5820,5820,5820,5820,0
|
|
20240508,164100,1184691630,5820,5820,5820,5820,0
|
|
20240508,164000,1184691630,5820,5820,5820,5820,0
|
|
20240508,163900,1184691630,5820,5820,5820,5820,0
|
|
20240508,163800,1184691630,5820,5820,5820,5820,0
|
|
20240508,163700,1184691630,5820,5820,5820,5820,0
|
|
20240508,163600,1184691630,5820,5820,5820,5820,0
|
|
20240508,163500,1184691630,5820,5820,5820,5820,0
|
|
20240508,163400,1184691630,5820,5820,5820,5820,0
|
|
20240508,163300,1184691630,5820,5820,5820,5820,0
|
|
20240508,163200,1184691630,5820,5820,5820,5820,0
|
|
20240508,163100,1184691630,5820,5820,5820,5820,0
|
|
20240508,163000,1184691630,5820,5820,5820,5820,0
|
|
20240508,162900,1184691630,5820,5820,5820,5820,0
|
|
20240508,162800,1184691630,5820,5820,5820,5820,0
|
|
20240508,162700,1184691630,5820,5820,5820,5820,0
|
|
20240508,162600,1184691630,5820,5820,5820,5820,0
|
|
20240508,162500,1184691630,5820,5820,5820,5820,0
|
|
20240508,162400,1184691630,5820,5820,5820,5820,0
|
|
20240508,162300,1184691630,5820,5820,5820,5820,0
|
|
20240508,162200,1184691630,5820,5820,5820,5820,0
|
|
20240508,162100,1184691630,5820,5820,5820,5820,0
|
|
20240508,162000,1184691630,5820,5820,5820,5820,5880
|
|
20240508,161900,1184691630,5820,5820,5820,5820,0
|
|
20240508,161800,1184691630,5820,5820,5820,5820,0
|
|
20240508,161700,1184691630,5820,5820,5820,5820,0
|
|
20240508,161600,1184691630,5820,5820,5820,5820,0
|
|
20240508,161500,1184691630,5820,5820,5820,5820,0
|
|
20240508,161400,1184691630,5820,5820,5820,5820,0
|
|
20240508,161300,1184691630,5820,5820,5820,5820,0
|
|
20240508,161200,1184691630,5820,5820,5820,5820,0
|
|
20240508,161100,1184691630,5820,5820,5820,5820,0
|
|
20240508,161000,1184691630,5820,5820,5820,5820,0
|
|
20240508,160900,1184691630,5820,5820,5820,5820,0
|
|
20240508,160800,1184691630,5820,5820,5820,5820,0
|
|
20240508,160700,1184691630,5820,5820,5820,5820,0
|
|
20240508,160600,1184691630,5820,5820,5820,5820,0
|
|
20240508,160500,1184691630,5820,5820,5820,5820,0
|
|
20240508,160400,1184691630,5820,5820,5820,5820,0
|
|
20240508,160300,1184691630,5820,5820,5820,5820,0
|
|
20240508,160200,1184691630,5820,5820,5820,5820,0
|
|
20240508,160100,1184691630,5820,5820,5820,5820,0
|
|
20240508,160000,1184691630,5820,5820,5820,5820,0
|
|
20240508,155900,1184691630,5820,5820,5820,5820,0
|
|
20240508,155800,1184691630,5820,5820,5820,5820,0
|
|
20240508,155700,1184691630,5820,5820,5820,5820,0
|
|
20240508,155600,1184691630,5820,5820,5820,5820,0
|
|
20240508,155500,1184691630,5820,5820,5820,5820,0
|
|
20240508,155400,1184691630,5820,5820,5820,5820,0
|
|
20240508,155300,1184691630,5820,5820,5820,5820,0
|
|
20240508,155200,1184691630,5820,5820,5820,5820,0
|
|
20240508,155100,1184691630,5820,5820,5820,5820,0
|
|
20240508,155000,1184691630,5820,5820,5820,5820,5880
|
|
20240508,154900,1184691630,5820,5820,5820,5820,0
|
|
20240508,154800,1184691630,5820,5820,5820,5820,0
|
|
20240508,154700,1184691630,5820,5820,5820,5820,0
|
|
20240508,154600,1184691630,5820,5820,5820,5820,0
|
|
20240508,154500,1184691630,5820,5820,5820,5820,0
|
|
20240508,154400,1184691630,5820,5820,5820,5820,0
|
|
20240508,154300,1184691630,5820,5820,5820,5820,0
|
|
20240508,154200,1184691630,5820,5820,5820,5820,0
|
|
20240508,154100,1184691630,5820,5820,5820,5820,0
|
|
20240508,154000,1184691630,5820,5820,5820,5820,0
|
|
20240508,153900,1184691630,5820,5820,5820,5820,0
|
|
20240508,153800,1184691630,5820,5820,5820,5820,0
|
|
20240508,153700,1184691630,5820,5820,5820,5820,0
|
|
20240508,153600,1184691630,5820,5820,5820,5820,0
|
|
20240508,153500,1184691630,5820,5820,5820,5820,0
|
|
20240508,153400,1184691630,5820,5820,5820,5820,0
|
|
20240508,153300,1184691630,5820,5820,5820,5820,0
|
|
20240508,153200,1184691630,5820,5820,5820,5820,0
|
|
20240508,153100,1184691630,5820,5820,5820,5820,0
|
|
20240508,153000,1184691630,5820,5820,5820,5820,5880
|
|
20240508,152900,1150470030,5820,5820,5820,5820,0
|
|
20240508,152800,1150470030,5820,5820,5820,5820,0
|
|
20240508,152700,1150470030,5820,5820,5820,5820,0
|
|
20240508,152600,1150470030,5820,5820,5820,5820,0
|
|
20240508,152500,1150470030,5820,5820,5820,5820,0
|
|
20240508,152400,1150470030,5820,5820,5820,5820,0
|
|
20240508,152300,1150470030,5820,5820,5820,5820,0
|
|
20240508,152200,1150470030,5820,5820,5820,5820,0
|
|
20240508,152100,1150470030,5820,5820,5820,5820,0
|
|
20240508,152000,1150470030,5820,5820,5820,5820,0
|
|
20240508,151900,1150470030,5820,5820,5820,5810,973
|
|
20240508,151800,1144812170,5820,5800,5820,5800,170
|
|
20240508,151700,1143824870,5820,5800,5820,5800,3600
|
|
20240508,151600,1122909440,5810,5810,5810,5800,560
|
|
20240508,151500,1119656040,5800,5800,5800,5800,10
|
|
20240508,151400,1119598040,5800,5810,5810,5800,2453
|
|
20240508,151300,1105346210,5810,5810,5810,5810,2451
|
|
20240508,151200,1091105900,5810,5810,5810,5810,1423
|
|
20240508,151100,1082838270,5820,5810,5820,5810,940
|
|
20240508,151000,1077376770,5820,5810,5820,5810,123
|
|
20240508,150900,1076661140,5810,5810,5810,5810,736
|
|
20240508,150800,1072384980,5810,5820,5820,5810,170
|
|
20240508,150700,1071397180,5810,5810,5810,5810,523
|
|
20240508,150600,1068358550,5820,5820,5820,5820,0
|
|
20240508,150500,1068358550,5820,5810,5820,5810,163
|
|
20240508,150400,1067411420,5810,5820,5820,5810,284
|
|
20240508,150300,1065760970,5810,5810,5810,5810,300
|
|
20240508,150200,1064017970,5810,5820,5820,5810,105
|
|
20240508,150100,1063407870,5810,5820,5820,5810,428
|
|
20240508,150000,1060920140,5820,5820,5820,5820,0
|
|
20240508,145900,1060920140,5820,5820,5820,5820,50
|
|
20240508,145800,1060629140,5820,5820,5820,5810,123
|
|
20240508,145700,1059913510,5820,5820,5820,5820,50
|
|
20240508,145600,1059622510,5820,5820,5820,5810,301
|
|
20240508,145500,1057870700,5810,5820,5820,5810,585
|
|
20240508,145400,1054471000,5820,5810,5820,5810,1703
|
|
20240508,145300,1044569540,5810,5810,5810,5810,3000
|
|
20240508,145200,1027139540,5810,5810,5810,5810,23
|
|
20240508,145100,1027005910,5820,5820,5820,5820,399
|
|
20240508,145000,1024683730,5820,5820,5820,5820,4
|
|
20240508,144900,1024660450,5820,5820,5820,5810,684
|
|
20240508,144800,1020685030,5820,5820,5820,5820,32
|
|
20240508,144700,1020498790,5820,5820,5820,5820,38
|
|
20240508,144600,1020277630,5810,5810,5810,5810,6
|
|
20240508,144500,1020242770,5810,5810,5810,5810,50
|
|
20240508,144400,1019952270,5810,5810,5820,5810,168
|
|
20240508,144300,1018975960,5810,5810,5820,5810,727
|
|
20240508,144200,1014752080,5810,5810,5820,5800,2258
|
|
20240508,144100,1001623330,5810,5810,5810,5810,300
|
|
20240508,144000,999880330,5810,5810,5810,5810,0
|
|
20240508,143900,999880330,5810,5810,5810,5810,23
|
|
20240508,143800,999746700,5810,5810,5810,5810,500
|
|
20240508,143700,996841700,5810,5810,5810,5810,0
|
|
20240508,143600,996841700,5810,5810,5810,5810,500
|
|
20240508,143500,993936700,5810,5810,5810,5810,500
|
|
20240508,143400,991031700,5800,5800,5800,5800,0
|
|
20240508,143300,991031700,5800,5800,5800,5800,600
|
|
20240508,143200,987551700,5790,5790,5790,5790,0
|
|
20240508,143100,987551700,5790,5810,5810,5790,5000
|
|
20240508,143000,958580370,5810,5820,5820,5810,670
|
|
20240508,142900,954682470,5820,5820,5820,5810,3346
|
|
20240508,142800,935208950,5820,5820,5820,5820,180
|
|
20240508,142700,934161350,5820,5810,5820,5810,1997
|
|
20240508,142600,922558760,5810,5800,5810,5800,2485
|
|
20240508,142500,908125140,5810,5810,5810,5810,0
|
|
20240508,142400,908125140,5810,5810,5810,5810,3
|
|
20240508,142300,908107710,5790,5790,5790,5790,77
|
|
20240508,142200,907661880,5790,5790,5790,5790,18
|
|
20240508,142100,907557660,5790,5800,5800,5790,33
|
|
20240508,142000,907366490,5790,5790,5790,5790,199
|
|
20240508,141900,906214280,5790,5790,5790,5790,0
|
|
20240508,141800,906214280,5790,5800,5800,5790,79
|
|
20240508,141700,905756650,5800,5800,5800,5780,3203
|
|
20240508,141600,887203660,5800,5800,5800,5800,109
|
|
20240508,141500,886571460,5800,5800,5800,5790,996
|
|
20240508,141400,880794890,5800,5800,5800,5800,191
|
|
20240508,141300,879687090,5810,5810,5810,5810,631
|
|
20240508,141200,876020980,5810,5810,5810,5810,170
|
|
20240508,141100,875033280,5810,5810,5810,5810,313
|
|
20240508,141000,873214750,5810,5810,5810,5810,23
|
|
20240508,140900,873081120,5810,5810,5820,5810,1506
|
|
20240508,140800,864325020,5800,5800,5800,5800,135
|
|
20240508,140700,863542020,5800,5800,5800,5800,0
|
|
20240508,140600,863542020,5800,5800,5800,5800,100
|
|
20240508,140500,862962020,5800,5800,5800,5800,44
|
|
20240508,140400,862706820,5800,5800,5800,5800,0
|
|
20240508,140300,862706820,5800,5800,5800,5800,170
|
|
20240508,140200,861720820,5790,5790,5790,5790,23
|
|
20240508,140100,861587650,5800,5800,5800,5790,1766
|
|
20240508,140000,851344860,5800,5800,5800,5800,213
|
|
20240508,135900,850109460,5810,5810,5810,5810,0
|
|
20240508,135800,850109460,5810,5810,5810,5810,100
|
|
20240508,135700,849528460,5800,5800,5800,5800,0
|
|
20240508,135600,849528460,5800,5800,5800,5800,724
|
|
20240508,135500,845329260,5790,5800,5800,5790,87
|
|
20240508,135400,844825520,5790,5790,5790,5790,0
|
|
20240508,135300,844825520,5790,5790,5790,5790,0
|
|
20240508,135200,844825520,5790,5790,5790,5790,23
|
|
20240508,135100,844692350,5790,5790,5790,5790,401
|
|
20240508,135000,842370560,5790,5790,5790,5790,0
|
|
20240508,134900,842370560,5790,5790,5790,5790,0
|
|
20240508,134800,842370560,5790,5790,5790,5790,133
|
|
20240508,134700,841600490,5790,5800,5800,5790,1200
|
|
20240508,134600,834650760,5800,5800,5800,5800,105
|
|
20240508,134500,834041760,5800,5800,5800,5800,284
|
|
20240508,134400,832394560,5800,5800,5800,5800,0
|
|
20240508,134300,832394560,5800,5800,5800,5790,741
|
|
20240508,134200,828096990,5800,5800,5800,5800,1
|
|
20240508,134100,828091190,5800,5800,5800,5800,0
|
|
20240508,134000,828091190,5800,5790,5800,5790,335
|
|
20240508,133900,826151190,5790,5790,5790,5790,650
|
|
20240508,133800,822387690,5790,5790,5790,5790,2904
|
|
20240508,133700,805573530,5790,5800,5810,5790,841
|
|
20240508,133600,800700800,5810,5800,5810,5800,188
|
|
20240508,133500,799609410,5800,5800,5800,5800,50
|
|
20240508,133400,799319410,5800,5800,5810,5800,608
|
|
20240508,133300,795792980,5820,5800,5820,5800,270
|
|
20240508,133200,794224760,5790,5790,5790,5790,1
|
|
20240508,133100,794218970,5790,5800,5800,5790,973
|
|
20240508,133000,788584920,5790,5790,5790,5790,0
|
|
20240508,132900,788584920,5790,5790,5790,5790,0
|
|
20240508,132800,788584920,5790,5790,5790,5790,964
|
|
20240508,132700,783003360,5800,5800,5800,5800,105
|
|
20240508,132600,782394360,5800,5800,5800,5800,215
|
|
20240508,132500,781147360,5800,5800,5800,5800,1
|
|
20240508,132400,781141560,5800,5800,5800,5800,1
|
|
20240508,132300,781135760,5810,5810,5810,5810,1048
|
|
20240508,132200,775046880,5810,5800,5810,5800,1166
|
|
20240508,132100,768274830,5800,5800,5800,5800,326
|
|
20240508,132000,766384030,5790,5790,5790,5790,0
|
|
20240508,131900,766384030,5790,5790,5790,5790,0
|
|
20240508,131800,766384030,5790,5790,5790,5790,496
|
|
20240508,131700,763512190,5790,5790,5790,5790,0
|
|
20240508,131600,763512190,5790,5790,5790,5790,0
|
|
20240508,131500,763512190,5790,5790,5790,5790,0
|
|
20240508,131400,763512190,5790,5790,5790,5790,0
|
|
20240508,131300,763512190,5790,5790,5790,5790,0
|
|
20240508,131200,763512190,5790,5780,5790,5780,1154
|
|
20240508,131100,756835530,5780,5780,5780,5780,0
|
|
20240508,131000,756835530,5780,5780,5780,5780,0
|
|
20240508,130900,756835530,5780,5770,5780,5770,82
|
|
20240508,130800,756361870,5780,5780,5780,5780,52
|
|
20240508,130700,756061310,5780,5780,5780,5780,0
|
|
20240508,130600,756061310,5780,5780,5780,5780,0
|
|
20240508,130500,756061310,5780,5780,5780,5780,88
|
|
20240508,130400,755552670,5790,5790,5790,5790,0
|
|
20240508,130300,755552670,5790,5790,5790,5790,0
|
|
20240508,130200,755552670,5790,5790,5790,5790,0
|
|
20240508,130100,755552670,5790,5780,5790,5780,1612
|
|
20240508,130000,746230530,5780,5780,5780,5780,10
|
|
20240508,125900,746172730,5780,5780,5780,5780,0
|
|
20240508,125800,746172730,5780,5780,5780,5780,551
|
|
20240508,125700,742987950,5770,5770,5770,5770,300
|
|
20240508,125600,741256950,5770,5770,5770,5770,224
|
|
20240508,125500,739964470,5770,5770,5770,5770,287
|
|
20240508,125400,738308480,5770,5770,5770,5770,0
|
|
20240508,125300,738308480,5770,5770,5770,5770,0
|
|
20240508,125200,738308480,5770,5770,5770,5770,79
|
|
20240508,125100,737852650,5770,5770,5770,5770,516
|
|
20240508,125000,734875330,5770,5770,5770,5770,0
|
|
20240508,124900,734875330,5770,5770,5770,5770,223
|
|
20240508,124800,733588620,5780,5780,5780,5780,806
|
|
20240508,124700,728929940,5790,5790,5790,5790,0
|
|
20240508,124600,728929940,5790,5790,5790,5790,0
|
|
20240508,124500,728929940,5790,5790,5790,5790,0
|
|
20240508,124400,728929940,5790,5790,5790,5790,18
|
|
20240508,124300,728825720,5790,5790,5790,5790,0
|
|
20240508,124200,728825720,5790,5790,5790,5790,375
|
|
20240508,124100,726654470,5790,5790,5790,5790,0
|
|
20240508,124000,726654470,5790,5790,5790,5790,0
|
|
20240508,123900,726654470,5790,5800,5800,5790,1370
|
|
20240508,123800,718722160,5800,5800,5800,5800,576
|
|
20240508,123700,715381360,5790,5790,5790,5790,476
|
|
20240508,123600,712625320,5800,5800,5800,5800,0
|
|
20240508,123500,712625320,5800,5780,5800,5780,6047
|
|
20240508,123400,677585290,5780,5780,5790,5780,2209
|
|
20240508,123300,664810110,5780,5780,5780,5780,0
|
|
20240508,123200,664810110,5780,5780,5780,5780,0
|
|
20240508,123100,664810110,5780,5780,5780,5780,0
|
|
20240508,123000,664810110,5780,5770,5780,5770,2162
|
|
20240508,122900,652330620,5760,5760,5760,5760,1100
|
|
20240508,122800,645994620,5770,5770,5770,5770,0
|
|
20240508,122700,645994620,5770,5770,5770,5770,109
|
|
20240508,122600,645365690,5770,5770,5770,5770,2
|
|
20240508,122500,645354150,5750,5750,5750,5750,0
|
|
20240508,122400,645354150,5750,5750,5750,5750,0
|
|
20240508,122300,645354150,5750,5750,5750,5750,0
|
|
20240508,122200,645354150,5750,5750,5750,5750,0
|
|
20240508,122100,645354150,5750,5750,5750,5750,0
|
|
20240508,122000,645354150,5750,5750,5750,5750,50
|
|
20240508,121900,645066650,5750,5750,5750,5750,50
|
|
20240508,121800,644779150,5790,5770,5790,5770,4389
|
|
20240508,121700,619391530,5770,5770,5770,5770,120
|
|
20240508,121600,618699130,5750,5750,5750,5750,100
|
|
20240508,121500,618124130,5750,5750,5750,5750,0
|
|
20240508,121400,618124130,5750,5770,5770,5750,3
|
|
20240508,121300,618106840,5770,5770,5770,5770,0
|
|
20240508,121200,618106840,5770,5740,5770,5740,968
|
|
20240508,121100,612531110,5730,5730,5730,5730,0
|
|
20240508,121000,612531110,5730,5730,5730,5730,0
|
|
20240508,120900,612531110,5730,5730,5730,5730,0
|
|
20240508,120800,612531110,5730,5730,5730,5730,20
|
|
20240508,120700,612416510,5730,5730,5730,5730,0
|
|
20240508,120600,612416510,5730,5730,5730,5730,0
|
|
20240508,120500,612416510,5730,5730,5730,5730,0
|
|
20240508,120400,612416510,5730,5730,5730,5730,1
|
|
20240508,120300,612410780,5720,5720,5720,5720,0
|
|
20240508,120200,612410780,5720,5720,5720,5720,0
|
|
20240508,120100,612410780,5720,5720,5720,5720,0
|
|
20240508,120000,612410780,5720,5750,5750,5720,718
|
|
20240508,115900,608292200,5740,5740,5740,5740,0
|
|
20240508,115800,608292200,5740,5740,5740,5740,1023
|
|
20240508,115700,602420180,5740,5740,5740,5740,150
|
|
20240508,115600,601559180,5740,5740,5740,5740,2014
|
|
20240508,115500,589998820,5710,5710,5710,5710,42
|
|
20240508,115400,589759000,5730,5730,5730,5730,10
|
|
20240508,115300,589701700,5710,5710,5710,5710,0
|
|
20240508,115200,589701700,5710,5710,5710,5710,0
|
|
20240508,115100,589701700,5710,5710,5710,5710,0
|
|
20240508,115000,589701700,5710,5720,5720,5710,1062
|
|
20240508,114900,583637060,5720,5720,5720,5720,0
|
|
20240508,114800,583637060,5720,5720,5720,5720,12
|
|
20240508,114700,583568420,5720,5730,5730,5710,9709
|
|
20240508,114600,528057320,5740,5740,5740,5740,1014
|
|
20240508,114500,522236960,5740,5740,5740,5740,277
|
|
20240508,114400,520646980,5740,5740,5740,5740,1000
|
|
20240508,114300,514906980,5740,5740,5740,5740,0
|
|
20240508,114200,514906980,5740,5740,5740,5740,240
|
|
20240508,114100,513529380,5740,5740,5740,5740,23
|
|
20240508,114000,513397360,5740,5740,5740,5740,0
|
|
20240508,113900,513397360,5740,5740,5740,5740,5
|
|
20240508,113800,513368660,5740,5740,5740,5740,158
|
|
20240508,113700,512461740,5740,5740,5740,5740,0
|
|
20240508,113600,512461740,5740,5750,5750,5740,54
|
|
20240508,113500,512151330,5750,5750,5750,5750,345
|
|
20240508,113400,510167580,5740,5740,5740,5740,0
|
|
20240508,113300,510167580,5740,5740,5740,5740,0
|
|
20240508,113200,510167580,5740,5740,5740,5740,100
|
|
20240508,113100,509593580,5750,5740,5750,5740,351
|
|
20240508,113000,507575340,5770,5770,5770,5770,6
|
|
20240508,112900,507540720,5780,5780,5780,5780,0
|
|
20240508,112800,507540720,5780,5780,5780,5780,1
|
|
20240508,112700,507534940,5740,5740,5740,5740,247
|
|
20240508,112600,506117160,5790,5740,5790,5730,6109
|
|
20240508,112500,470885260,5730,5720,5730,5720,544
|
|
20240508,112400,467772980,5720,5720,5720,5720,0
|
|
20240508,112300,467772980,5720,5720,5720,5720,0
|
|
20240508,112200,467772980,5720,5720,5720,5720,23
|
|
20240508,112100,467641420,5720,5720,5720,5720,0
|
|
20240508,112000,467641420,5720,5720,5720,5720,0
|
|
20240508,111900,467641420,5720,5720,5720,5720,230
|
|
20240508,111800,466325820,5720,5720,5720,5720,650
|
|
20240508,111700,462607820,5720,5720,5720,5720,50
|
|
20240508,111600,462321820,5720,5720,5720,5720,71
|
|
20240508,111500,461915700,5720,5730,5730,5720,215
|
|
20240508,111400,460685390,5720,5720,5720,5720,299
|
|
20240508,111300,458975110,5730,5720,5730,5720,1659
|
|
20240508,111200,449479330,5730,5730,5730,5730,100
|
|
20240508,111100,448906330,5730,5730,5730,5730,200
|
|
20240508,111000,447760330,5720,5730,5730,5720,378
|
|
20240508,110900,445595420,5730,5740,5740,5730,51
|
|
20240508,110800,445303180,5730,5740,5740,5730,1033
|
|
20240508,110700,439374070,5720,5720,5720,5720,0
|
|
20240508,110600,439374070,5720,5720,5720,5720,0
|
|
20240508,110500,439374070,5720,5720,5720,5720,101
|
|
20240508,110400,438796350,5730,5730,5730,5730,12
|
|
20240508,110300,438727590,5730,5730,5730,5730,0
|
|
20240508,110200,438727590,5730,5730,5730,5730,180
|
|
20240508,110100,437696190,5730,5730,5730,5730,0
|
|
20240508,110000,437696190,5730,5730,5730,5730,0
|
|
20240508,105900,437696190,5730,5730,5730,5730,0
|
|
20240508,105800,437696190,5730,5730,5730,5730,176
|
|
20240508,105700,436687710,5730,5730,5730,5730,10
|
|
20240508,105600,436630410,5730,5730,5730,5730,110
|
|
20240508,105500,436000110,5730,5730,5730,5730,0
|
|
20240508,105400,436000110,5730,5730,5730,5730,0
|
|
20240508,105300,436000110,5730,5730,5730,5730,0
|
|
20240508,105200,436000110,5730,5730,5730,5730,23
|
|
20240508,105100,435868320,5740,5740,5740,5740,0
|
|
20240508,105000,435868320,5740,5740,5740,5740,199
|
|
20240508,104900,434726060,5720,5720,5720,5720,0
|
|
20240508,104800,434726060,5720,5720,5720,5720,0
|
|
20240508,104700,434726060,5720,5720,5720,5720,0
|
|
20240508,104600,434726060,5720,5720,5720,5720,23
|
|
20240508,104500,434594500,5720,5720,5720,5720,0
|
|
20240508,104400,434594500,5720,5740,5740,5720,712
|
|
20240508,104300,430521840,5740,5740,5740,5740,1032
|
|
20240508,104200,424598160,5740,5740,5740,5740,722
|
|
20240508,104100,420453880,5730,5730,5730,5720,405
|
|
20240508,104000,418133460,5720,5720,5720,5720,500
|
|
20240508,103900,415273460,5720,5720,5720,5720,0
|
|
20240508,103800,415273460,5720,5720,5720,5720,678
|
|
20240508,103700,411395300,5720,5720,5720,5720,0
|
|
20240508,103600,411395300,5720,5720,5720,5720,50
|
|
20240508,103500,411109300,5720,5720,5720,5720,0
|
|
20240508,103400,411109300,5720,5730,5730,5720,28
|
|
20240508,103300,410948940,5740,5740,5740,5740,0
|
|
20240508,103200,410948940,5740,5740,5740,5740,20
|
|
20240508,103100,410834140,5720,5720,5720,5720,23
|
|
20240508,103000,410702580,5730,5730,5730,5730,0
|
|
20240508,102900,410702580,5730,5730,5730,5730,0
|
|
20240508,102800,410702580,5730,5730,5730,5730,0
|
|
20240508,102700,410702580,5730,5730,5730,5730,0
|
|
20240508,102600,410702580,5730,5740,5740,5730,6
|
|
20240508,102500,410668190,5720,5720,5720,5720,23
|
|
20240508,102400,410536630,5720,5720,5720,5720,20
|
|
20240508,102300,410422230,5720,5720,5720,5720,0
|
|
20240508,102200,410422230,5720,5720,5720,5720,0
|
|
20240508,102100,410422230,5720,5720,5720,5720,23
|
|
20240508,102000,410290670,5720,5720,5720,5720,0
|
|
20240508,101900,410290670,5720,5720,5720,5720,44
|
|
20240508,101800,410038990,5740,5740,5740,5740,1
|
|
20240508,101700,410033250,5720,5730,5730,5720,221
|
|
20240508,101600,408766930,5720,5720,5720,5720,46
|
|
20240508,101500,408503810,5730,5730,5730,5730,378
|
|
20240508,101400,406337870,5720,5720,5720,5720,1
|
|
20240508,101300,406332150,5720,5730,5730,5720,1088
|
|
20240508,101200,400098540,5730,5730,5730,5730,500
|
|
20240508,101100,397233540,5730,5730,5730,5730,47
|
|
20240508,101000,396964230,5730,5730,5730,5730,65
|
|
20240508,100900,396591780,5730,5740,5740,5730,54
|
|
20240508,100800,396281900,5740,5740,5740,5740,34
|
|
20240508,100700,396086740,5740,5740,5740,5740,2
|
|
20240508,100600,396075260,5740,5740,5740,5740,47
|
|
20240508,100500,395805480,5740,5770,5770,5740,106
|
|
20240508,100400,395197010,5750,5770,5770,5750,35
|
|
20240508,100300,394995080,5770,5750,5770,5750,3
|
|
20240508,100200,394977790,5740,5750,5750,5740,132
|
|
20240508,100100,394219050,5770,5760,5770,5760,112
|
|
20240508,100000,393573910,5770,5770,5780,5770,212
|
|
20240508,095900,392350650,5770,5760,5770,5760,4
|
|
20240508,095800,392327590,5760,5750,5760,5750,279
|
|
20240508,095700,390723320,5730,5720,5740,5720,763
|
|
20240508,095600,386344170,5720,5720,5720,5720,1195
|
|
20240508,095500,379508770,5720,5730,5730,5720,592
|
|
20240508,095400,376122510,5730,5730,5730,5720,342
|
|
20240508,095300,374163080,5730,5740,5740,5730,483
|
|
20240508,095200,371390760,5740,5740,5740,5740,1000
|
|
20240508,095100,365650760,5730,5730,5730,5730,0
|
|
20240508,095000,365650760,5730,5730,5730,5730,3056
|
|
20240508,094900,348139880,5720,5690,5720,5690,620
|
|
20240508,094800,344594670,5690,5690,5690,5690,216
|
|
20240508,094700,343365630,5690,5690,5690,5690,323
|
|
20240508,094600,341527760,5700,5690,5700,5690,40
|
|
20240508,094500,341300060,5690,5720,5720,5690,1555
|
|
20240508,094400,332436290,5710,5700,5710,5700,2314
|
|
20240508,094300,319237250,5700,5700,5710,5700,425
|
|
20240508,094200,316814730,5700,5690,5700,5690,516
|
|
20240508,094100,313878490,5700,5700,5700,5700,1082
|
|
20240508,094000,307711090,5690,5690,5700,5690,254
|
|
20240508,093900,306264580,5690,5690,5690,5690,549
|
|
20240508,093800,303140770,5690,5690,5690,5690,2717
|
|
20240508,093700,287681040,5700,5700,5700,5700,2
|
|
20240508,093600,287669640,5680,5680,5680,5680,46
|
|
20240508,093500,287408360,5680,5700,5700,5680,11599
|
|
20240508,093400,221428670,5690,5690,5690,5690,4
|
|
20240508,093300,221405910,5690,5680,5690,5680,1008
|
|
20240508,093200,215680240,5680,5700,5700,5680,1430
|
|
20240508,093100,207550780,5700,5710,5710,5700,3026
|
|
20240508,093000,190290120,5730,5720,5730,5720,204
|
|
20240508,092900,189122200,5710,5710,5710,5710,475
|
|
20240508,092800,186409950,5710,5710,5730,5710,1139
|
|
20240508,092700,179906160,5710,5720,5720,5680,6193
|
|
20240508,092600,144586930,5720,5730,5730,5720,2123
|
|
20240508,092500,132442070,5730,5740,5740,5730,1733
|
|
20240508,092400,122508510,5760,5760,5760,5760,2
|
|
20240508,092300,122496990,5750,5750,5750,5740,1294
|
|
20240508,092200,115061490,5760,5760,5760,5760,1002
|
|
20240508,092100,109289970,5740,5740,5740,5740,0
|
|
20240508,092000,109289970,5740,5740,5740,5740,37
|
|
20240508,091900,109077590,5740,5750,5750,5740,1444
|
|
20240508,091800,100776590,5760,5760,5760,5760,150
|
|
20240508,091700,99912590,5750,5750,5750,5750,1303
|
|
20240508,091600,92420340,5750,5750,5750,5750,50
|
|
20240508,091500,92132840,5760,5750,5760,5750,17
|
|
20240508,091400,92034970,5750,5750,5750,5740,753
|
|
20240508,091300,87705230,5740,5740,5740,5730,5632
|
|
20240508,091200,55380850,5730,5750,5750,5730,499
|
|
20240508,091100,52519700,5740,5750,5750,5740,2819
|
|
20240508,091000,36326940,5740,5750,5750,5740,300
|
|
20240508,090900,34604840,5760,5760,5760,5760,0
|
|
20240508,090800,34604840,5760,5760,5760,5760,3
|
|
20240508,090700,34587560,5750,5760,5760,5740,1479
|
|
20240508,090600,26095750,5750,5750,5760,5750,395
|
|
20240508,090500,23824480,5750,5750,5750,5750,5
|
|
20240508,090400,23795730,5750,5740,5750,5740,270
|
|
20240508,090300,22243780,5740,5740,5740,5740,493
|
|
20240508,090200,19413960,5740,5750,5750,5740,146
|
|
20240508,090100,18575060,5750,5760,5760,5730,2693
|
|
20240508,090000,3093070,5770,5760,5830,5760,535
|