687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,202400,332704210,7190,7190,7190,7190,409
|
|
20240517,202300,332704210,7190,7190,7190,7190,0
|
|
20240517,202200,332704210,7190,7190,7190,7190,0
|
|
20240517,202100,332704210,7190,7190,7190,7190,0
|
|
20240517,202000,332704210,7190,7190,7190,7190,0
|
|
20240517,201900,332704210,7190,7190,7190,7190,0
|
|
20240517,201800,332704210,7190,7190,7190,7190,0
|
|
20240517,201700,332704210,7190,7190,7190,7190,0
|
|
20240517,201600,332704210,7190,7190,7190,7190,0
|
|
20240517,201500,332704210,7190,7190,7190,7190,0
|
|
20240517,201400,332704210,7190,7190,7190,7190,0
|
|
20240517,201300,332704210,7190,7190,7190,7190,0
|
|
20240517,201200,332704210,7190,7190,7190,7190,0
|
|
20240517,201100,332704210,7190,7190,7190,7190,0
|
|
20240517,201000,332704210,7190,7190,7190,7190,0
|
|
20240517,200900,332704210,7190,7190,7190,7190,0
|
|
20240517,200800,332704210,7190,7190,7190,7190,0
|
|
20240517,200700,332704210,7190,7190,7190,7190,0
|
|
20240517,200600,332704210,7190,7190,7190,7190,0
|
|
20240517,200500,332704210,7190,7190,7190,7190,0
|
|
20240517,200400,332704210,7190,7190,7190,7190,0
|
|
20240517,200300,332704210,7190,7190,7190,7190,0
|
|
20240517,200200,332704210,7190,7190,7190,7190,0
|
|
20240517,200100,332704210,7190,7190,7190,7190,0
|
|
20240517,200000,332704210,7190,7190,7190,7190,0
|
|
20240517,195900,332704210,7190,7190,7190,7190,0
|
|
20240517,195800,332704210,7190,7190,7190,7190,0
|
|
20240517,195700,332704210,7190,7190,7190,7190,0
|
|
20240517,195600,332704210,7190,7190,7190,7190,0
|
|
20240517,195500,332704210,7190,7190,7190,7190,0
|
|
20240517,195400,332704210,7190,7190,7190,7190,409
|
|
20240517,195300,332704210,7190,7190,7190,7190,0
|
|
20240517,195200,332704210,7190,7190,7190,7190,0
|
|
20240517,195100,332704210,7190,7190,7190,7190,0
|
|
20240517,195000,332704210,7190,7190,7190,7190,0
|
|
20240517,194900,332704210,7190,7190,7190,7190,0
|
|
20240517,194800,332704210,7190,7190,7190,7190,0
|
|
20240517,194700,332704210,7190,7190,7190,7190,0
|
|
20240517,194600,332704210,7190,7190,7190,7190,0
|
|
20240517,194500,332704210,7190,7190,7190,7190,0
|
|
20240517,194400,332704210,7190,7190,7190,7190,0
|
|
20240517,194300,332704210,7190,7190,7190,7190,0
|
|
20240517,194200,332704210,7190,7190,7190,7190,0
|
|
20240517,194100,332704210,7190,7190,7190,7190,0
|
|
20240517,194000,332704210,7190,7190,7190,7190,0
|
|
20240517,193900,332704210,7190,7190,7190,7190,0
|
|
20240517,193800,332704210,7190,7190,7190,7190,0
|
|
20240517,193700,332704210,7190,7190,7190,7190,0
|
|
20240517,193600,332704210,7190,7190,7190,7190,0
|
|
20240517,193500,332704210,7190,7190,7190,7190,0
|
|
20240517,193400,332704210,7190,7190,7190,7190,0
|
|
20240517,193300,332704210,7190,7190,7190,7190,0
|
|
20240517,193200,332704210,7190,7190,7190,7190,0
|
|
20240517,193100,332704210,7190,7190,7190,7190,0
|
|
20240517,193000,332704210,7190,7190,7190,7190,0
|
|
20240517,192900,332704210,7190,7190,7190,7190,0
|
|
20240517,192800,332704210,7190,7190,7190,7190,0
|
|
20240517,192700,332704210,7190,7190,7190,7190,0
|
|
20240517,192600,332704210,7190,7190,7190,7190,0
|
|
20240517,192500,332704210,7190,7190,7190,7190,0
|
|
20240517,192400,332704210,7190,7190,7190,7190,409
|
|
20240517,192300,332704210,7190,7190,7190,7190,0
|
|
20240517,192200,332704210,7190,7190,7190,7190,0
|
|
20240517,192100,332704210,7190,7190,7190,7190,0
|
|
20240517,192000,332704210,7190,7190,7190,7190,0
|
|
20240517,191900,332704210,7190,7190,7190,7190,0
|
|
20240517,191800,332704210,7190,7190,7190,7190,0
|
|
20240517,191700,332704210,7190,7190,7190,7190,0
|
|
20240517,191600,332704210,7190,7190,7190,7190,0
|
|
20240517,191500,332704210,7190,7190,7190,7190,0
|
|
20240517,191400,332704210,7190,7190,7190,7190,0
|
|
20240517,191300,332704210,7190,7190,7190,7190,0
|
|
20240517,191200,332704210,7190,7190,7190,7190,0
|
|
20240517,191100,332704210,7190,7190,7190,7190,0
|
|
20240517,191000,332704210,7190,7190,7190,7190,0
|
|
20240517,190900,332704210,7190,7190,7190,7190,0
|
|
20240517,190800,332704210,7190,7190,7190,7190,0
|
|
20240517,190700,332704210,7190,7190,7190,7190,0
|
|
20240517,190600,332704210,7190,7190,7190,7190,0
|
|
20240517,190500,332704210,7190,7190,7190,7190,0
|
|
20240517,190400,332704210,7190,7190,7190,7190,0
|
|
20240517,190300,332704210,7190,7190,7190,7190,0
|
|
20240517,190200,332704210,7190,7190,7190,7190,0
|
|
20240517,190100,332704210,7190,7190,7190,7190,0
|
|
20240517,190000,332704210,7190,7190,7190,7190,0
|
|
20240517,185900,332704210,7190,7190,7190,7190,0
|
|
20240517,185800,332704210,7190,7190,7190,7190,0
|
|
20240517,185700,332704210,7190,7190,7190,7190,0
|
|
20240517,185600,332704210,7190,7190,7190,7190,0
|
|
20240517,185500,332704210,7190,7190,7190,7190,0
|
|
20240517,185400,332704210,7190,7190,7190,7190,409
|
|
20240517,185300,332704210,7190,7190,7190,7190,0
|
|
20240517,185200,332704210,7190,7190,7190,7190,0
|
|
20240517,185100,332704210,7190,7190,7190,7190,0
|
|
20240517,185000,332704210,7190,7190,7190,7190,0
|
|
20240517,184900,332704210,7190,7190,7190,7190,0
|
|
20240517,184800,332704210,7190,7190,7190,7190,0
|
|
20240517,184700,332704210,7190,7190,7190,7190,0
|
|
20240517,184600,332704210,7190,7190,7190,7190,0
|
|
20240517,184500,332704210,7190,7190,7190,7190,0
|
|
20240517,184400,332704210,7190,7190,7190,7190,0
|
|
20240517,184300,332704210,7190,7190,7190,7190,0
|
|
20240517,184200,332704210,7190,7190,7190,7190,0
|
|
20240517,184100,332704210,7190,7190,7190,7190,0
|
|
20240517,184000,332704210,7190,7190,7190,7190,0
|
|
20240517,183900,332704210,7190,7190,7190,7190,0
|
|
20240517,183800,332704210,7190,7190,7190,7190,0
|
|
20240517,183700,332704210,7190,7190,7190,7190,0
|
|
20240517,183600,332704210,7190,7190,7190,7190,0
|
|
20240517,183500,332704210,7190,7190,7190,7190,0
|
|
20240517,183400,332704210,7190,7190,7190,7190,0
|
|
20240517,183300,332704210,7190,7190,7190,7190,0
|
|
20240517,183200,332704210,7190,7190,7190,7190,0
|
|
20240517,183100,332704210,7190,7190,7190,7190,0
|
|
20240517,183000,332704210,7190,7190,7190,7190,0
|
|
20240517,182900,332704210,7190,7190,7190,7190,0
|
|
20240517,182800,332704210,7190,7190,7190,7190,0
|
|
20240517,182700,332704210,7190,7190,7190,7190,0
|
|
20240517,182600,332704210,7190,7190,7190,7190,0
|
|
20240517,182500,332704210,7190,7190,7190,7190,0
|
|
20240517,182400,332704210,7190,7190,7190,7190,409
|
|
20240517,182300,332704210,7190,7190,7190,7190,0
|
|
20240517,182200,332704210,7190,7190,7190,7190,0
|
|
20240517,182100,332704210,7190,7190,7190,7190,0
|
|
20240517,182000,332704210,7190,7190,7190,7190,0
|
|
20240517,181900,332704210,7190,7190,7190,7190,0
|
|
20240517,181800,332704210,7190,7190,7190,7190,0
|
|
20240517,181700,332704210,7190,7190,7190,7190,0
|
|
20240517,181600,332704210,7190,7190,7190,7190,0
|
|
20240517,181500,332704210,7190,7190,7190,7190,0
|
|
20240517,181400,332704210,7190,7190,7190,7190,0
|
|
20240517,181300,332704210,7190,7190,7190,7190,0
|
|
20240517,181200,332704210,7190,7190,7190,7190,0
|
|
20240517,181100,332704210,7190,7190,7190,7190,0
|
|
20240517,181000,332704210,7190,7190,7190,7190,0
|
|
20240517,180900,332704210,7190,7190,7190,7190,0
|
|
20240517,180800,332704210,7190,7190,7190,7190,0
|
|
20240517,180700,332704210,7190,7190,7190,7190,0
|
|
20240517,180600,332704210,7190,7190,7190,7190,0
|
|
20240517,180500,332704210,7190,7190,7190,7190,0
|
|
20240517,180400,332704210,7190,7190,7190,7190,0
|
|
20240517,180300,332704210,7190,7190,7190,7190,0
|
|
20240517,180200,332704210,7190,7190,7190,7190,0
|
|
20240517,180100,332704210,7190,7190,7190,7190,0
|
|
20240517,180000,332704210,7190,7190,7190,7190,0
|
|
20240517,175900,332704210,7190,7190,7190,7190,0
|
|
20240517,175800,332704210,7190,7190,7190,7190,0
|
|
20240517,175700,332704210,7190,7190,7190,7190,0
|
|
20240517,175600,332704210,7190,7190,7190,7190,0
|
|
20240517,175500,332704210,7190,7190,7190,7190,0
|
|
20240517,175400,332704210,7190,7190,7190,7190,409
|
|
20240517,175300,332704210,7190,7190,7190,7190,0
|
|
20240517,175200,332704210,7190,7190,7190,7190,0
|
|
20240517,175100,332704210,7190,7190,7190,7190,0
|
|
20240517,175000,332704210,7190,7190,7190,7190,0
|
|
20240517,174900,332704210,7190,7190,7190,7190,0
|
|
20240517,174800,332704210,7190,7190,7190,7190,0
|
|
20240517,174700,332704210,7190,7190,7190,7190,0
|
|
20240517,174600,332704210,7190,7190,7190,7190,0
|
|
20240517,174500,332704210,7190,7190,7190,7190,0
|
|
20240517,174400,332704210,7190,7190,7190,7190,0
|
|
20240517,174300,332704210,7190,7190,7190,7190,0
|
|
20240517,174200,332704210,7190,7190,7190,7190,0
|
|
20240517,174100,332704210,7190,7190,7190,7190,0
|
|
20240517,174000,332704210,7190,7190,7190,7190,0
|
|
20240517,173900,332704210,7190,7190,7190,7190,0
|
|
20240517,173800,332704210,7190,7190,7190,7190,0
|
|
20240517,173700,332704210,7190,7190,7190,7190,0
|
|
20240517,173600,332704210,7190,7190,7190,7190,0
|
|
20240517,173500,332704210,7190,7190,7190,7190,0
|
|
20240517,173400,332704210,7190,7190,7190,7190,0
|
|
20240517,173300,332704210,7190,7190,7190,7190,0
|
|
20240517,173200,332704210,7190,7190,7190,7190,0
|
|
20240517,173100,332704210,7190,7190,7190,7190,0
|
|
20240517,173000,332704210,7190,7190,7190,7190,0
|
|
20240517,172900,332704210,7190,7190,7190,7190,0
|
|
20240517,172800,332704210,7190,7190,7190,7190,0
|
|
20240517,172700,332704210,7190,7190,7190,7190,0
|
|
20240517,172600,332704210,7190,7190,7190,7190,0
|
|
20240517,172500,332704210,7190,7190,7190,7190,0
|
|
20240517,172400,332704210,7190,7190,7190,7190,409
|
|
20240517,172300,332704210,7190,7190,7190,7190,0
|
|
20240517,172200,332704210,7190,7190,7190,7190,0
|
|
20240517,172100,332704210,7190,7190,7190,7190,0
|
|
20240517,172000,332704210,7190,7190,7190,7190,0
|
|
20240517,171900,332704210,7190,7190,7190,7190,0
|
|
20240517,171800,332704210,7190,7190,7190,7190,0
|
|
20240517,171700,332704210,7190,7190,7190,7190,0
|
|
20240517,171600,332704210,7190,7190,7190,7190,0
|
|
20240517,171500,332704210,7190,7190,7190,7190,0
|
|
20240517,171400,332704210,7190,7190,7190,7190,0
|
|
20240517,171300,332704210,7190,7190,7190,7190,0
|
|
20240517,171200,332704210,7190,7190,7190,7190,0
|
|
20240517,171100,332704210,7190,7190,7190,7190,0
|
|
20240517,171000,332704210,7190,7190,7190,7190,0
|
|
20240517,170900,332704210,7190,7190,7190,7190,0
|
|
20240517,170800,332704210,7190,7190,7190,7190,0
|
|
20240517,170700,332704210,7190,7190,7190,7190,0
|
|
20240517,170600,332704210,7190,7190,7190,7190,0
|
|
20240517,170500,332704210,7190,7190,7190,7190,0
|
|
20240517,170400,332704210,7190,7190,7190,7190,0
|
|
20240517,170300,332704210,7190,7190,7190,7190,0
|
|
20240517,170200,332704210,7190,7190,7190,7190,0
|
|
20240517,170100,332704210,7190,7190,7190,7190,0
|
|
20240517,170000,332704210,7190,7190,7190,7190,0
|
|
20240517,165900,332704210,7190,7190,7190,7190,0
|
|
20240517,165800,332704210,7190,7190,7190,7190,0
|
|
20240517,165700,332704210,7190,7190,7190,7190,0
|
|
20240517,165600,332704210,7190,7190,7190,7190,0
|
|
20240517,165500,332704210,7190,7190,7190,7190,0
|
|
20240517,165400,332704210,7190,7190,7190,7190,409
|
|
20240517,165300,332704210,7190,7190,7190,7190,0
|
|
20240517,165200,332704210,7190,7190,7190,7190,0
|
|
20240517,165100,332704210,7190,7190,7190,7190,0
|
|
20240517,165000,332704210,7190,7190,7190,7190,0
|
|
20240517,164900,332704210,7190,7190,7190,7190,0
|
|
20240517,164800,332704210,7190,7190,7190,7190,0
|
|
20240517,164700,332704210,7190,7190,7190,7190,0
|
|
20240517,164600,332704210,7190,7190,7190,7190,0
|
|
20240517,164500,332704210,7190,7190,7190,7190,0
|
|
20240517,164400,332704210,7190,7190,7190,7190,0
|
|
20240517,164300,332704210,7190,7190,7190,7190,0
|
|
20240517,164200,332704210,7190,7190,7190,7190,0
|
|
20240517,164100,332704210,7190,7190,7190,7190,0
|
|
20240517,164000,332704210,7190,7190,7190,7190,0
|
|
20240517,163900,332704210,7190,7190,7190,7190,0
|
|
20240517,163800,332704210,7190,7190,7190,7190,0
|
|
20240517,163700,332704210,7190,7190,7190,7190,0
|
|
20240517,163600,332704210,7190,7190,7190,7190,0
|
|
20240517,163500,332704210,7190,7190,7190,7190,0
|
|
20240517,163400,332704210,7190,7190,7190,7190,0
|
|
20240517,163300,332704210,7190,7190,7190,7190,0
|
|
20240517,163200,332704210,7190,7190,7190,7190,0
|
|
20240517,163100,332704210,7190,7190,7190,7190,0
|
|
20240517,163000,332704210,7190,7190,7190,7190,0
|
|
20240517,162900,332704210,7190,7190,7190,7190,0
|
|
20240517,162800,332704210,7190,7190,7190,7190,0
|
|
20240517,162700,332704210,7190,7190,7190,7190,0
|
|
20240517,162600,332704210,7190,7190,7190,7190,0
|
|
20240517,162500,332704210,7190,7190,7190,7190,0
|
|
20240517,162400,332704210,7190,7190,7190,7190,409
|
|
20240517,162300,332704210,7190,7190,7190,7190,0
|
|
20240517,162200,332704210,7190,7190,7190,7190,0
|
|
20240517,162100,332704210,7190,7190,7190,7190,0
|
|
20240517,162000,332704210,7190,7190,7190,7190,0
|
|
20240517,161900,332704210,7190,7190,7190,7190,0
|
|
20240517,161800,332704210,7190,7190,7190,7190,0
|
|
20240517,161700,332704210,7190,7190,7190,7190,0
|
|
20240517,161600,332704210,7190,7190,7190,7190,0
|
|
20240517,161500,332704210,7190,7190,7190,7190,0
|
|
20240517,161400,332704210,7190,7190,7190,7190,0
|
|
20240517,161300,332704210,7190,7190,7190,7190,0
|
|
20240517,161200,332704210,7190,7190,7190,7190,0
|
|
20240517,161100,332704210,7190,7190,7190,7190,0
|
|
20240517,161000,332704210,7190,7190,7190,7190,0
|
|
20240517,160900,332704210,7190,7190,7190,7190,0
|
|
20240517,160800,332704210,7190,7190,7190,7190,0
|
|
20240517,160700,332704210,7190,7190,7190,7190,0
|
|
20240517,160600,332704210,7190,7190,7190,7190,0
|
|
20240517,160500,332704210,7190,7190,7190,7190,0
|
|
20240517,160400,332704210,7190,7190,7190,7190,0
|
|
20240517,160300,332704210,7190,7190,7190,7190,0
|
|
20240517,160200,332704210,7190,7190,7190,7190,0
|
|
20240517,160100,332704210,7190,7190,7190,7190,0
|
|
20240517,160000,332704210,7190,7190,7190,7190,0
|
|
20240517,155900,332704210,7190,7190,7190,7190,0
|
|
20240517,155800,332704210,7190,7190,7190,7190,0
|
|
20240517,155700,332704210,7190,7190,7190,7190,0
|
|
20240517,155600,332704210,7190,7190,7190,7190,0
|
|
20240517,155500,332704210,7190,7190,7190,7190,0
|
|
20240517,155400,332704210,7190,7190,7190,7190,409
|
|
20240517,155300,332704210,7190,7190,7190,7190,0
|
|
20240517,155200,332704210,7190,7190,7190,7190,0
|
|
20240517,155100,332704210,7190,7190,7190,7190,0
|
|
20240517,155000,332704210,7190,7190,7190,7190,0
|
|
20240517,154900,332704210,7190,7190,7190,7190,0
|
|
20240517,154800,332704210,7190,7190,7190,7190,0
|
|
20240517,154700,332704210,7190,7190,7190,7190,0
|
|
20240517,154600,332704210,7190,7190,7190,7190,0
|
|
20240517,154500,332704210,7190,7190,7190,7190,0
|
|
20240517,154400,332704210,7190,7190,7190,7190,0
|
|
20240517,154300,332704210,7190,7190,7190,7190,0
|
|
20240517,154200,332704210,7190,7190,7190,7190,0
|
|
20240517,154100,332704210,7190,7190,7190,7190,0
|
|
20240517,154000,332704210,7190,7190,7190,7190,0
|
|
20240517,153900,332704210,7190,7190,7190,7190,0
|
|
20240517,153800,332704210,7190,7190,7190,7190,0
|
|
20240517,153700,332704210,7190,7190,7190,7190,0
|
|
20240517,153600,332704210,7190,7190,7190,7190,0
|
|
20240517,153500,332704210,7190,7190,7190,7190,0
|
|
20240517,153400,332704210,7190,7190,7190,7190,0
|
|
20240517,153300,332704210,7190,7190,7190,7190,0
|
|
20240517,153200,332704210,7190,7190,7190,7190,0
|
|
20240517,153100,332704210,7190,7190,7190,7190,0
|
|
20240517,153000,332704210,7190,7190,7190,7190,409
|
|
20240517,152900,329763500,7180,7180,7180,7180,0
|
|
20240517,152800,329763500,7180,7180,7180,7180,0
|
|
20240517,152700,329763500,7180,7180,7180,7180,0
|
|
20240517,152600,329763500,7180,7180,7180,7180,0
|
|
20240517,152500,329763500,7180,7180,7180,7180,0
|
|
20240517,152400,329763500,7180,7180,7180,7180,0
|
|
20240517,152300,329763500,7180,7180,7180,7180,0
|
|
20240517,152200,329763500,7180,7180,7180,7180,0
|
|
20240517,152100,329763500,7180,7180,7180,7180,0
|
|
20240517,152000,329763500,7180,7180,7180,7180,0
|
|
20240517,151900,329763500,7180,7180,7180,7180,79
|
|
20240517,151800,329196280,7190,7190,7190,7190,0
|
|
20240517,151700,329196280,7190,7190,7190,7190,1
|
|
20240517,151600,329189090,7200,7200,7200,7200,1
|
|
20240517,151500,329181890,7200,7200,7200,7200,40
|
|
20240517,151400,328893890,7200,7200,7200,7200,2
|
|
20240517,151300,328879490,7210,7210,7210,7210,2
|
|
20240517,151200,328865070,7210,7190,7210,7190,50
|
|
20240517,151100,328505250,7180,7190,7190,7180,41
|
|
20240517,151000,328210860,7180,7180,7180,7180,366
|
|
20240517,150900,325582980,7180,7180,7180,7180,120
|
|
20240517,150800,324721380,7190,7190,7190,7190,0
|
|
20240517,150700,324721380,7190,7190,7190,7190,5
|
|
20240517,150600,324685430,7180,7180,7180,7180,372
|
|
20240517,150500,322014470,7190,7190,7190,7190,0
|
|
20240517,150400,322014470,7190,7190,7190,7190,3
|
|
20240517,150300,321992900,7190,7190,7190,7190,10
|
|
20240517,150200,321921000,7180,7190,7190,7180,360
|
|
20240517,150100,319336190,7180,7190,7190,7180,26
|
|
20240517,150000,319149380,7190,7190,7190,7180,395
|
|
20240517,145900,316310320,7190,7180,7190,7180,610
|
|
20240517,145800,311930420,7180,7180,7190,7180,561
|
|
20240517,145700,307901220,7180,7180,7180,7180,23
|
|
20240517,145600,307736080,7180,7180,7180,7180,20
|
|
20240517,145500,307592480,7180,7190,7190,7180,121
|
|
20240517,145400,306723690,7180,7180,7180,7180,100
|
|
20240517,145300,306005690,7180,7180,7180,7180,22
|
|
20240517,145200,305847730,7180,7180,7180,7180,0
|
|
20240517,145100,305847730,7180,7180,7180,7180,0
|
|
20240517,145000,305847730,7180,7180,7180,7180,0
|
|
20240517,144900,305847730,7180,7180,7180,7180,0
|
|
20240517,144800,305847730,7180,7180,7180,7180,38
|
|
20240517,144700,305574890,7190,7190,7190,7190,1
|
|
20240517,144600,305567700,7180,7180,7180,7180,100
|
|
20240517,144500,304849700,7190,7190,7190,7190,0
|
|
20240517,144400,304849700,7190,7190,7190,7190,0
|
|
20240517,144300,304849700,7190,7190,7190,7190,2
|
|
20240517,144200,304835320,7190,7190,7190,7190,0
|
|
20240517,144100,304835320,7190,7190,7190,7190,0
|
|
20240517,144000,304835320,7190,7190,7190,7190,0
|
|
20240517,143900,304835320,7190,7190,7190,7190,100
|
|
20240517,143800,304116320,7190,7190,7190,7190,0
|
|
20240517,143700,304116320,7190,7190,7190,7190,0
|
|
20240517,143600,304116320,7190,7190,7190,7190,0
|
|
20240517,143500,304116320,7190,7190,7190,7190,152
|
|
20240517,143400,303023440,7190,7190,7190,7190,418
|
|
20240517,143300,300018020,7190,7190,7190,7190,0
|
|
20240517,143200,300018020,7190,7190,7190,7190,2
|
|
20240517,143100,300003640,7180,7190,7190,7180,545
|
|
20240517,143000,296087740,7190,7190,7190,7190,2
|
|
20240517,142900,296073360,7190,7190,7190,7190,1
|
|
20240517,142800,296066170,7190,7190,7190,7190,0
|
|
20240517,142700,296066170,7190,7190,7190,7190,0
|
|
20240517,142600,296066170,7190,7190,7190,7190,500
|
|
20240517,142500,292471170,7190,7190,7190,7190,539
|
|
20240517,142400,288595760,7200,7200,7200,7200,0
|
|
20240517,142300,288595760,7200,7200,7200,7200,0
|
|
20240517,142200,288595760,7200,7200,7200,7200,90
|
|
20240517,142100,287947760,7200,7200,7200,7200,0
|
|
20240517,142000,287947760,7200,7200,7200,7200,7
|
|
20240517,141900,287897360,7200,7200,7200,7200,10
|
|
20240517,141800,287825360,7190,7190,7190,7190,0
|
|
20240517,141700,287825360,7190,7200,7200,7190,860
|
|
20240517,141600,281634360,7190,7190,7190,7190,0
|
|
20240517,141500,281634360,7190,7190,7190,7190,107
|
|
20240517,141400,280865030,7200,7200,7200,7200,0
|
|
20240517,141300,280865030,7200,7200,7200,7200,0
|
|
20240517,141200,280865030,7200,7200,7200,7200,0
|
|
20240517,141100,280865030,7200,7200,7200,7200,0
|
|
20240517,141000,280865030,7200,7200,7200,7200,0
|
|
20240517,140900,280865030,7200,7200,7200,7200,0
|
|
20240517,140800,280865030,7200,7200,7200,7200,108
|
|
20240517,140700,280087430,7200,7200,7200,7200,5
|
|
20240517,140600,280051430,7200,7200,7200,7200,0
|
|
20240517,140500,280051430,7200,7200,7200,7200,0
|
|
20240517,140400,280051430,7200,7200,7200,7200,2
|
|
20240517,140300,280037030,7200,7200,7200,7200,100
|
|
20240517,140200,279317030,7210,7190,7210,7190,1000
|
|
20240517,140100,272112050,7210,7210,7210,7210,0
|
|
20240517,140000,272112050,7210,7210,7210,7210,0
|
|
20240517,135900,272112050,7210,7210,7210,7210,138
|
|
20240517,135800,271117070,7210,7210,7210,7210,0
|
|
20240517,135700,271117070,7210,7180,7210,7180,52
|
|
20240517,135600,270743650,7220,7220,7220,7220,0
|
|
20240517,135500,270743650,7220,7200,7220,7200,30
|
|
20240517,135400,270527450,7200,7200,7200,7200,0
|
|
20240517,135300,270527450,7200,7200,7200,7200,0
|
|
20240517,135200,270527450,7200,7200,7200,7200,0
|
|
20240517,135100,270527450,7200,7200,7200,7200,0
|
|
20240517,135000,270527450,7200,7200,7200,7200,0
|
|
20240517,134900,270527450,7200,7200,7200,7200,0
|
|
20240517,134800,270527450,7200,7200,7200,7200,0
|
|
20240517,134700,270527450,7200,7200,7200,7200,0
|
|
20240517,134600,270527450,7200,7200,7200,7200,0
|
|
20240517,134500,270527450,7200,7200,7200,7200,0
|
|
20240517,134400,270527450,7200,7200,7200,7200,695
|
|
20240517,134300,265523450,7190,7190,7190,7190,0
|
|
20240517,134200,265523450,7190,7190,7190,7190,0
|
|
20240517,134100,265523450,7190,7190,7190,7190,0
|
|
20240517,134000,265523450,7190,7190,7190,7190,43
|
|
20240517,133900,265214280,7180,7180,7180,7180,0
|
|
20240517,133800,265214280,7180,7180,7180,7180,200
|
|
20240517,133700,263778280,7190,7190,7190,7180,58
|
|
20240517,133600,263361410,7190,7190,7190,7190,0
|
|
20240517,133500,263361410,7190,7190,7190,7190,0
|
|
20240517,133400,263361410,7190,7190,7190,7190,0
|
|
20240517,133300,263361410,7190,7190,7190,7190,0
|
|
20240517,133200,263361410,7190,7190,7190,7190,0
|
|
20240517,133100,263361410,7190,7190,7190,7190,10
|
|
20240517,133000,263289510,7220,7200,7220,7200,202
|
|
20240517,132900,261835080,7190,7190,7190,7190,0
|
|
20240517,132800,261835080,7190,7190,7190,7190,100
|
|
20240517,132700,261116080,7190,7190,7190,7190,0
|
|
20240517,132600,261116080,7190,7190,7190,7190,0
|
|
20240517,132500,261116080,7190,7190,7190,7190,0
|
|
20240517,132400,261116080,7190,7190,7190,7190,0
|
|
20240517,132300,261116080,7190,7190,7190,7190,0
|
|
20240517,132200,261116080,7190,7190,7190,7190,0
|
|
20240517,132100,261116080,7190,7190,7190,7190,0
|
|
20240517,132000,261116080,7190,7190,7190,7190,0
|
|
20240517,131900,261116080,7190,7190,7190,7190,101
|
|
20240517,131800,260389890,7180,7180,7180,7180,0
|
|
20240517,131700,260389890,7180,7180,7180,7180,0
|
|
20240517,131600,260389890,7180,7180,7180,7180,0
|
|
20240517,131500,260389890,7180,7180,7180,7180,0
|
|
20240517,131400,260389890,7180,7180,7180,7180,0
|
|
20240517,131300,260389890,7180,7180,7180,7180,0
|
|
20240517,131200,260389890,7180,7180,7180,7180,0
|
|
20240517,131100,260389890,7180,7180,7180,7180,80
|
|
20240517,131000,259815490,7180,7180,7180,7180,0
|
|
20240517,130900,259815490,7180,7180,7180,7180,0
|
|
20240517,130800,259815490,7180,7180,7180,7180,0
|
|
20240517,130700,259815490,7180,7180,7180,7180,0
|
|
20240517,130600,259815490,7180,7180,7180,7180,200
|
|
20240517,130500,258379490,7180,7180,7180,7180,0
|
|
20240517,130400,258379490,7180,7180,7180,7180,0
|
|
20240517,130300,258379490,7180,7220,7220,7180,401
|
|
20240517,130200,255499500,7190,7190,7190,7190,0
|
|
20240517,130100,255499500,7190,7190,7190,7190,0
|
|
20240517,130000,255499500,7190,7190,7190,7190,0
|
|
20240517,125900,255499500,7190,7190,7190,7190,0
|
|
20240517,125800,255499500,7190,7190,7190,7190,0
|
|
20240517,125700,255499500,7190,7190,7190,7190,0
|
|
20240517,125600,255499500,7190,7190,7190,7190,0
|
|
20240517,125500,255499500,7190,7190,7190,7190,0
|
|
20240517,125400,255499500,7190,7190,7190,7190,0
|
|
20240517,125300,255499500,7190,7200,7200,7190,800
|
|
20240517,125200,249740010,7200,7200,7200,7200,0
|
|
20240517,125100,249740010,7200,7200,7200,7200,0
|
|
20240517,125000,249740010,7200,7200,7200,7200,40
|
|
20240517,124900,249452010,7200,7200,7200,7200,10
|
|
20240517,124800,249380010,7200,7200,7200,7200,0
|
|
20240517,124700,249380010,7200,7200,7200,7200,0
|
|
20240517,124600,249380010,7200,7200,7200,7200,0
|
|
20240517,124500,249380010,7200,7200,7200,7200,0
|
|
20240517,124400,249380010,7200,7200,7200,7200,343
|
|
20240517,124300,246910410,7200,7200,7200,7200,0
|
|
20240517,124200,246910410,7200,7200,7200,7200,0
|
|
20240517,124100,246910410,7200,7200,7200,7200,0
|
|
20240517,124000,246910410,7200,7200,7200,7200,1
|
|
20240517,123900,246903210,7200,7200,7200,7200,0
|
|
20240517,123800,246903210,7200,7200,7200,7200,0
|
|
20240517,123700,246903210,7200,7200,7200,7200,0
|
|
20240517,123600,246903210,7200,7200,7200,7200,0
|
|
20240517,123500,246903210,7200,7210,7210,7200,308
|
|
20240517,123400,244685600,7200,7200,7200,7200,0
|
|
20240517,123300,244685600,7200,7200,7200,7200,50
|
|
20240517,123200,244325600,7200,7200,7200,7200,100
|
|
20240517,123100,243605600,7200,7200,7200,7200,0
|
|
20240517,123000,243605600,7200,7200,7200,7200,0
|
|
20240517,122900,243605600,7200,7200,7200,7200,0
|
|
20240517,122800,243605600,7200,7200,7200,7200,0
|
|
20240517,122700,243605600,7200,7200,7200,7200,0
|
|
20240517,122600,243605600,7200,7200,7200,7200,0
|
|
20240517,122500,243605600,7200,7200,7200,7200,0
|
|
20240517,122400,243605600,7200,7200,7200,7200,0
|
|
20240517,122300,243605600,7200,7200,7200,7200,0
|
|
20240517,122200,243605600,7200,7200,7200,7200,0
|
|
20240517,122100,243605600,7200,7200,7200,7200,0
|
|
20240517,122000,243605600,7200,7200,7200,7200,0
|
|
20240517,121900,243605600,7200,7200,7200,7200,0
|
|
20240517,121800,243605600,7200,7200,7200,7200,240
|
|
20240517,121700,241877600,7200,7190,7200,7190,578
|
|
20240517,121600,237717420,7190,7190,7190,7190,8
|
|
20240517,121500,237659900,7190,7190,7190,7190,1
|
|
20240517,121400,237652710,7170,7180,7180,7170,762
|
|
20240517,121300,232185840,7180,7180,7180,7180,15
|
|
20240517,121200,232078140,7190,7190,7190,7190,0
|
|
20240517,121100,232078140,7190,7190,7190,7190,0
|
|
20240517,121000,232078140,7190,7190,7190,7190,1
|
|
20240517,120900,232070950,7190,7190,7190,7190,0
|
|
20240517,120800,232070950,7190,7190,7190,7190,1
|
|
20240517,120700,232063760,7190,7190,7190,7190,2
|
|
20240517,120600,232049380,7190,7190,7190,7190,11
|
|
20240517,120500,231970290,7190,7190,7190,7190,0
|
|
20240517,120400,231970290,7190,7190,7190,7190,0
|
|
20240517,120300,231970290,7190,7180,7190,7180,103
|
|
20240517,120200,231230730,7190,7190,7190,7190,0
|
|
20240517,120100,231230730,7190,7190,7190,7190,0
|
|
20240517,120000,231230730,7190,7190,7190,7190,0
|
|
20240517,115900,231230730,7190,7190,7190,7190,223
|
|
20240517,115800,229627360,7200,7200,7200,7200,0
|
|
20240517,115700,229627360,7200,7200,7200,7200,3
|
|
20240517,115600,229605760,7190,7190,7190,7190,0
|
|
20240517,115500,229605760,7190,7200,7200,7190,153
|
|
20240517,115400,228504190,7200,7200,7200,7200,0
|
|
20240517,115300,228504190,7200,7200,7200,7200,0
|
|
20240517,115200,228504190,7200,7200,7200,7190,1417
|
|
20240517,115100,218305880,7200,7200,7200,7200,0
|
|
20240517,115000,218305880,7200,7200,7200,7200,0
|
|
20240517,114900,218305880,7200,7200,7200,7200,200
|
|
20240517,114800,216865880,7210,7210,7210,7210,949
|
|
20240517,114700,210023590,7210,7210,7210,7210,0
|
|
20240517,114600,210023590,7210,7210,7210,7210,50
|
|
20240517,114500,209663090,7220,7220,7220,7220,0
|
|
20240517,114400,209663090,7220,7220,7220,7220,0
|
|
20240517,114300,209663090,7220,7220,7220,7220,100
|
|
20240517,114200,208941090,7220,7220,7220,7220,0
|
|
20240517,114100,208941090,7220,7220,7220,7220,0
|
|
20240517,114000,208941090,7220,7220,7220,7220,0
|
|
20240517,113900,208941090,7220,7220,7220,7220,0
|
|
20240517,113800,208941090,7220,7220,7220,7220,0
|
|
20240517,113700,208941090,7220,7220,7220,7220,14
|
|
20240517,113600,208840010,7220,7220,7220,7220,22
|
|
20240517,113500,208681170,7220,7230,7230,7220,13
|
|
20240517,113400,208587300,7210,7210,7210,7210,0
|
|
20240517,113300,208587300,7210,7210,7210,7210,1
|
|
20240517,113200,208580090,7220,7230,7230,7220,20
|
|
20240517,113100,208435590,7230,7230,7230,7230,1
|
|
20240517,113000,208428360,7200,7200,7200,7200,0
|
|
20240517,112900,208428360,7200,7200,7200,7200,0
|
|
20240517,112800,208428360,7200,7200,7200,7200,0
|
|
20240517,112700,208428360,7200,7200,7200,7200,0
|
|
20240517,112600,208428360,7200,7200,7200,7200,0
|
|
20240517,112500,208428360,7200,7200,7200,7200,0
|
|
20240517,112400,208428360,7200,7200,7200,7200,0
|
|
20240517,112300,208428360,7200,7200,7200,7200,400
|
|
20240517,112200,205548360,7200,7200,7200,7200,50
|
|
20240517,112100,205188360,7200,7200,7200,7200,0
|
|
20240517,112000,205188360,7200,7200,7200,7200,0
|
|
20240517,111900,205188360,7200,7200,7200,7200,65
|
|
20240517,111800,204720360,7200,7200,7200,7200,0
|
|
20240517,111700,204720360,7200,7200,7200,7200,0
|
|
20240517,111600,204720360,7200,7200,7200,7200,0
|
|
20240517,111500,204720360,7200,7200,7200,7200,500
|
|
20240517,111400,201120360,7200,7200,7200,7200,10
|
|
20240517,111300,201048360,7200,7200,7200,7200,0
|
|
20240517,111200,201048360,7200,7200,7200,7200,0
|
|
20240517,111100,201048360,7200,7200,7200,7200,0
|
|
20240517,111000,201048360,7200,7200,7200,7200,0
|
|
20240517,110900,201048360,7200,7200,7200,7200,0
|
|
20240517,110800,201048360,7200,7200,7200,7200,0
|
|
20240517,110700,201048360,7200,7210,7210,7200,500
|
|
20240517,110600,197447200,7210,7210,7210,7210,251
|
|
20240517,110500,195637490,7210,7210,7210,7210,942
|
|
20240517,110400,188845670,7210,7210,7210,7210,400
|
|
20240517,110300,185961670,7220,7220,7220,7220,0
|
|
20240517,110200,185961670,7220,7220,7220,7220,0
|
|
20240517,110100,185961670,7220,7210,7220,7210,591
|
|
20240517,110000,181699560,7210,7210,7210,7210,0
|
|
20240517,105900,181699560,7210,7210,7210,7210,100
|
|
20240517,105800,180978560,7220,7220,7220,7220,7
|
|
20240517,105700,180928020,7210,7210,7210,7210,0
|
|
20240517,105600,180928020,7210,7220,7220,7210,408
|
|
20240517,105500,177986260,7220,7220,7220,7220,0
|
|
20240517,105400,177986260,7220,7220,7220,7220,168
|
|
20240517,105300,176773300,7230,7230,7230,7230,15
|
|
20240517,105200,176664850,7240,7250,7250,7240,7
|
|
20240517,105100,176614160,7250,7250,7250,7250,0
|
|
20240517,105000,176614160,7250,7250,7250,7250,0
|
|
20240517,104900,176614160,7250,7250,7250,7250,3000
|
|
20240517,104800,154864160,7250,7210,7250,7210,3000
|
|
20240517,104700,133137430,7190,7190,7190,7190,0
|
|
20240517,104600,133137430,7190,7190,7190,7190,146
|
|
20240517,104500,132087690,7190,7190,7190,7190,0
|
|
20240517,104400,132087690,7190,7190,7190,7190,0
|
|
20240517,104300,132087690,7190,7190,7190,7190,69
|
|
20240517,104200,131591580,7190,7190,7190,7190,64
|
|
20240517,104100,131131420,7190,7190,7190,7190,30
|
|
20240517,104000,130915720,7190,7190,7190,7190,54
|
|
20240517,103900,130527460,7190,7190,7190,7190,0
|
|
20240517,103800,130527460,7190,7190,7190,7190,100
|
|
20240517,103700,129808460,7190,7190,7190,7190,10
|
|
20240517,103600,129736560,7170,7170,7170,7170,0
|
|
20240517,103500,129736560,7170,7180,7180,7170,160
|
|
20240517,103400,128588360,7170,7200,7200,7170,4000
|
|
20240517,103300,99855780,7200,7200,7200,7200,1000
|
|
20240517,103200,92655780,7210,7210,7210,7210,0
|
|
20240517,103100,92655780,7210,7210,7210,7210,0
|
|
20240517,103000,92655780,7210,7210,7210,7210,22
|
|
20240517,102900,92497160,7210,7210,7210,7210,0
|
|
20240517,102800,92497160,7210,7210,7210,7210,0
|
|
20240517,102700,92497160,7210,7210,7210,7210,0
|
|
20240517,102600,92497160,7210,7210,7210,7210,2
|
|
20240517,102500,92482740,7210,7210,7210,7210,100
|
|
20240517,102400,91761740,7200,7210,7210,7200,10
|
|
20240517,102300,91689690,7210,7210,7210,7210,0
|
|
20240517,102200,91689690,7210,7210,7210,7210,0
|
|
20240517,102100,91689690,7210,7210,7210,7210,0
|
|
20240517,102000,91689690,7210,7220,7220,7210,1472
|
|
20240517,101900,81075570,7230,7220,7230,7220,27
|
|
20240517,101800,80880610,7220,7220,7220,7220,53
|
|
20240517,101700,80497950,7220,7220,7220,7220,20
|
|
20240517,101600,80353550,7220,7220,7220,7220,0
|
|
20240517,101500,80353550,7220,7220,7220,7220,25
|
|
20240517,101400,80173050,7220,7220,7220,7220,0
|
|
20240517,101300,80173050,7220,7220,7220,7220,0
|
|
20240517,101200,80173050,7220,7220,7220,7220,224
|
|
20240517,101100,78555770,7220,7220,7230,7220,118
|
|
20240517,101000,77703760,7220,7230,7230,7220,570
|
|
20240517,100900,73588160,7240,7240,7240,7240,210
|
|
20240517,100800,72067760,7240,7240,7240,7240,1267
|
|
20240517,100700,62894680,7240,7240,7240,7240,0
|
|
20240517,100600,62894680,7240,7220,7240,7220,11
|
|
20240517,100500,62815090,7240,7240,7240,7240,0
|
|
20240517,100400,62815090,7240,7240,7240,7240,2
|
|
20240517,100300,62800610,7230,7230,7230,7230,200
|
|
20240517,100200,61354610,7230,7230,7230,7230,1
|
|
20240517,100100,61347380,7240,7240,7240,7240,0
|
|
20240517,100000,61347380,7240,7240,7240,7240,0
|
|
20240517,095900,61347380,7240,7240,7240,7240,140
|
|
20240517,095800,60333780,7240,7240,7240,7240,8
|
|
20240517,095700,60275860,7240,7240,7240,7240,1
|
|
20240517,095600,60268620,7240,7240,7240,7240,7
|
|
20240517,095500,60217940,7240,7240,7240,7240,3
|
|
20240517,095400,60196220,7240,7220,7240,7220,201
|
|
20240517,095300,58744980,7220,7220,7220,7220,5
|
|
20240517,095200,58708880,7240,7240,7240,7240,0
|
|
20240517,095100,58708880,7240,7240,7240,7240,1
|
|
20240517,095000,58701640,7240,7240,7240,7240,2
|
|
20240517,094900,58687160,7210,7240,7240,7210,405
|
|
20240517,094800,55766060,7240,7240,7240,7240,10
|
|
20240517,094700,55693660,7240,7230,7240,7230,17
|
|
20240517,094600,55570730,7230,7230,7230,7230,35
|
|
20240517,094500,55317680,7230,7230,7230,7230,0
|
|
20240517,094400,55317680,7230,7230,7230,7230,85
|
|
20240517,094300,54703130,7230,7230,7230,7230,0
|
|
20240517,094200,54703130,7230,7230,7230,7230,0
|
|
20240517,094100,54703130,7230,7230,7230,7230,18
|
|
20240517,094000,54572990,7230,7220,7230,7220,8
|
|
20240517,093900,54515200,7220,7220,7220,7220,329
|
|
20240517,093800,52139820,7230,7250,7250,7230,214
|
|
20240517,093700,50592200,7250,7250,7250,7250,12
|
|
20240517,093600,50505200,7250,7250,7250,7250,0
|
|
20240517,093500,50505200,7250,7230,7250,7230,30
|
|
20240517,093400,50287900,7250,7250,7250,7250,0
|
|
20240517,093300,50287900,7250,7250,7250,7250,0
|
|
20240517,093200,50287900,7250,7250,7250,7250,0
|
|
20240517,093100,50287900,7250,7250,7250,7250,1
|
|
20240517,093000,50280650,7250,7250,7250,7250,0
|
|
20240517,092900,50280650,7250,7250,7250,7250,0
|
|
20240517,092800,50280650,7250,7250,7250,7250,0
|
|
20240517,092700,50280650,7250,7250,7250,7250,20
|
|
20240517,092600,50135650,7260,7260,7260,7260,0
|
|
20240517,092500,50135650,7260,7260,7260,7260,500
|
|
20240517,092400,46505650,7260,7230,7260,7230,1300
|
|
20240517,092300,37088330,7200,7200,7200,7200,0
|
|
20240517,092200,37088330,7200,7200,7200,7200,0
|
|
20240517,092100,37088330,7200,7200,7200,7200,306
|
|
20240517,092000,34885130,7200,7200,7200,7200,0
|
|
20240517,091900,34885130,7200,7230,7230,7200,392
|
|
20240517,091800,32061320,7230,7230,7230,7230,4
|
|
20240517,091700,32032400,7240,7240,7240,7240,301
|
|
20240517,091600,29853160,7240,7240,7240,7240,1
|
|
20240517,091500,29845920,7240,7210,7240,7210,1274
|
|
20240517,091400,20656600,7200,7200,7200,7200,0
|
|
20240517,091300,20656600,7200,7200,7200,7200,164
|
|
20240517,091200,19475800,7200,7200,7200,7200,100
|
|
20240517,091100,18755800,7200,7200,7200,7200,4
|
|
20240517,091000,18727000,7190,7190,7190,7190,189
|
|
20240517,090900,17368090,7200,7200,7200,7200,0
|
|
20240517,090800,17368090,7200,7210,7210,7200,299
|
|
20240517,090700,15214490,7210,7240,7240,7210,40
|
|
20240517,090600,14925640,7240,7240,7240,7240,0
|
|
20240517,090500,14925640,7240,7240,7240,7240,0
|
|
20240517,090400,14925640,7240,7240,7240,7240,0
|
|
20240517,090300,14925640,7240,7240,7240,7240,1
|
|
20240517,090200,14918400,7200,7200,7200,7200,0
|
|
20240517,090100,14918400,7200,7200,7200,7200,1843
|
|
20240517,090000,1648800,7200,7200,7200,7200,229
|