687 lines
33 KiB
CSV
687 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240524,202400,1010088550,7270,7270,7270,7270,3824
|
|
20240524,202300,1010088550,7270,7270,7270,7270,0
|
|
20240524,202200,1010088550,7270,7270,7270,7270,0
|
|
20240524,202100,1010088550,7270,7270,7270,7270,0
|
|
20240524,202000,1010088550,7270,7270,7270,7270,0
|
|
20240524,201900,1010088550,7270,7270,7270,7270,0
|
|
20240524,201800,1010088550,7270,7270,7270,7270,0
|
|
20240524,201700,1010088550,7270,7270,7270,7270,0
|
|
20240524,201600,1010088550,7270,7270,7270,7270,0
|
|
20240524,201500,1010088550,7270,7270,7270,7270,0
|
|
20240524,201400,1010088550,7270,7270,7270,7270,0
|
|
20240524,201300,1010088550,7270,7270,7270,7270,0
|
|
20240524,201200,1010088550,7270,7270,7270,7270,0
|
|
20240524,201100,1010088550,7270,7270,7270,7270,0
|
|
20240524,201000,1010088550,7270,7270,7270,7270,0
|
|
20240524,200900,1010088550,7270,7270,7270,7270,0
|
|
20240524,200800,1010088550,7270,7270,7270,7270,0
|
|
20240524,200700,1010088550,7270,7270,7270,7270,0
|
|
20240524,200600,1010088550,7270,7270,7270,7270,0
|
|
20240524,200500,1010088550,7270,7270,7270,7270,0
|
|
20240524,200400,1010088550,7270,7270,7270,7270,0
|
|
20240524,200300,1010088550,7270,7270,7270,7270,0
|
|
20240524,200200,1010088550,7270,7270,7270,7270,0
|
|
20240524,200100,1010088550,7270,7270,7270,7270,0
|
|
20240524,200000,1010088550,7270,7270,7270,7270,0
|
|
20240524,195900,1010088550,7270,7270,7270,7270,0
|
|
20240524,195800,1010088550,7270,7270,7270,7270,0
|
|
20240524,195700,1010088550,7270,7270,7270,7270,0
|
|
20240524,195600,1010088550,7270,7270,7270,7270,0
|
|
20240524,195500,1010088550,7270,7270,7270,7270,0
|
|
20240524,195400,1010088550,7270,7270,7270,7270,3824
|
|
20240524,195300,1010088550,7270,7270,7270,7270,0
|
|
20240524,195200,1010088550,7270,7270,7270,7270,0
|
|
20240524,195100,1010088550,7270,7270,7270,7270,0
|
|
20240524,195000,1010088550,7270,7270,7270,7270,0
|
|
20240524,194900,1010088550,7270,7270,7270,7270,0
|
|
20240524,194800,1010088550,7270,7270,7270,7270,0
|
|
20240524,194700,1010088550,7270,7270,7270,7270,0
|
|
20240524,194600,1010088550,7270,7270,7270,7270,0
|
|
20240524,194500,1010088550,7270,7270,7270,7270,0
|
|
20240524,194400,1010088550,7270,7270,7270,7270,0
|
|
20240524,194300,1010088550,7270,7270,7270,7270,0
|
|
20240524,194200,1010088550,7270,7270,7270,7270,0
|
|
20240524,194100,1010088550,7270,7270,7270,7270,0
|
|
20240524,194000,1010088550,7270,7270,7270,7270,0
|
|
20240524,193900,1010088550,7270,7270,7270,7270,0
|
|
20240524,193800,1010088550,7270,7270,7270,7270,0
|
|
20240524,193700,1010088550,7270,7270,7270,7270,0
|
|
20240524,193600,1010088550,7270,7270,7270,7270,0
|
|
20240524,193500,1010088550,7270,7270,7270,7270,0
|
|
20240524,193400,1010088550,7270,7270,7270,7270,0
|
|
20240524,193300,1010088550,7270,7270,7270,7270,0
|
|
20240524,193200,1010088550,7270,7270,7270,7270,0
|
|
20240524,193100,1010088550,7270,7270,7270,7270,0
|
|
20240524,193000,1010088550,7270,7270,7270,7270,0
|
|
20240524,192900,1010088550,7270,7270,7270,7270,0
|
|
20240524,192800,1010088550,7270,7270,7270,7270,0
|
|
20240524,192700,1010088550,7270,7270,7270,7270,0
|
|
20240524,192600,1010088550,7270,7270,7270,7270,0
|
|
20240524,192500,1010088550,7270,7270,7270,7270,0
|
|
20240524,192400,1010088550,7270,7270,7270,7270,3824
|
|
20240524,192300,1010088550,7270,7270,7270,7270,0
|
|
20240524,192200,1010088550,7270,7270,7270,7270,0
|
|
20240524,192100,1010088550,7270,7270,7270,7270,0
|
|
20240524,192000,1010088550,7270,7270,7270,7270,0
|
|
20240524,191900,1010088550,7270,7270,7270,7270,0
|
|
20240524,191800,1010088550,7270,7270,7270,7270,0
|
|
20240524,191700,1010088550,7270,7270,7270,7270,0
|
|
20240524,191600,1010088550,7270,7270,7270,7270,0
|
|
20240524,191500,1010088550,7270,7270,7270,7270,0
|
|
20240524,191400,1010088550,7270,7270,7270,7270,0
|
|
20240524,191300,1010088550,7270,7270,7270,7270,0
|
|
20240524,191200,1010088550,7270,7270,7270,7270,0
|
|
20240524,191100,1010088550,7270,7270,7270,7270,0
|
|
20240524,191000,1010088550,7270,7270,7270,7270,0
|
|
20240524,190900,1010088550,7270,7270,7270,7270,0
|
|
20240524,190800,1010088550,7270,7270,7270,7270,0
|
|
20240524,190700,1010088550,7270,7270,7270,7270,0
|
|
20240524,190600,1010088550,7270,7270,7270,7270,0
|
|
20240524,190500,1010088550,7270,7270,7270,7270,0
|
|
20240524,190400,1010088550,7270,7270,7270,7270,0
|
|
20240524,190300,1010088550,7270,7270,7270,7270,0
|
|
20240524,190200,1010088550,7270,7270,7270,7270,0
|
|
20240524,190100,1010088550,7270,7270,7270,7270,0
|
|
20240524,190000,1010088550,7270,7270,7270,7270,0
|
|
20240524,185900,1010088550,7270,7270,7270,7270,0
|
|
20240524,185800,1010088550,7270,7270,7270,7270,0
|
|
20240524,185700,1010088550,7270,7270,7270,7270,0
|
|
20240524,185600,1010088550,7270,7270,7270,7270,0
|
|
20240524,185500,1010088550,7270,7270,7270,7270,0
|
|
20240524,185400,1010088550,7270,7270,7270,7270,3824
|
|
20240524,185300,1010088550,7270,7270,7270,7270,0
|
|
20240524,185200,1010088550,7270,7270,7270,7270,0
|
|
20240524,185100,1010088550,7270,7270,7270,7270,0
|
|
20240524,185000,1010088550,7270,7270,7270,7270,0
|
|
20240524,184900,1010088550,7270,7270,7270,7270,0
|
|
20240524,184800,1010088550,7270,7270,7270,7270,0
|
|
20240524,184700,1010088550,7270,7270,7270,7270,0
|
|
20240524,184600,1010088550,7270,7270,7270,7270,0
|
|
20240524,184500,1010088550,7270,7270,7270,7270,0
|
|
20240524,184400,1010088550,7270,7270,7270,7270,0
|
|
20240524,184300,1010088550,7270,7270,7270,7270,0
|
|
20240524,184200,1010088550,7270,7270,7270,7270,0
|
|
20240524,184100,1010088550,7270,7270,7270,7270,0
|
|
20240524,184000,1010088550,7270,7270,7270,7270,0
|
|
20240524,183900,1010088550,7270,7270,7270,7270,0
|
|
20240524,183800,1010088550,7270,7270,7270,7270,0
|
|
20240524,183700,1010088550,7270,7270,7270,7270,0
|
|
20240524,183600,1010088550,7270,7270,7270,7270,0
|
|
20240524,183500,1010088550,7270,7270,7270,7270,0
|
|
20240524,183400,1010088550,7270,7270,7270,7270,0
|
|
20240524,183300,1010088550,7270,7270,7270,7270,0
|
|
20240524,183200,1010088550,7270,7270,7270,7270,0
|
|
20240524,183100,1010088550,7270,7270,7270,7270,0
|
|
20240524,183000,1010088550,7270,7270,7270,7270,0
|
|
20240524,182900,1010088550,7270,7270,7270,7270,0
|
|
20240524,182800,1010088550,7270,7270,7270,7270,0
|
|
20240524,182700,1010088550,7270,7270,7270,7270,0
|
|
20240524,182600,1010088550,7270,7270,7270,7270,0
|
|
20240524,182500,1010088550,7270,7270,7270,7270,0
|
|
20240524,182400,1010088550,7270,7270,7270,7270,3824
|
|
20240524,182300,1010088550,7270,7270,7270,7270,0
|
|
20240524,182200,1010088550,7270,7270,7270,7270,0
|
|
20240524,182100,1010088550,7270,7270,7270,7270,0
|
|
20240524,182000,1010088550,7270,7270,7270,7270,0
|
|
20240524,181900,1010088550,7270,7270,7270,7270,0
|
|
20240524,181800,1010088550,7270,7270,7270,7270,0
|
|
20240524,181700,1010088550,7270,7270,7270,7270,0
|
|
20240524,181600,1010088550,7270,7270,7270,7270,0
|
|
20240524,181500,1010088550,7270,7270,7270,7270,0
|
|
20240524,181400,1010088550,7270,7270,7270,7270,0
|
|
20240524,181300,1010088550,7270,7270,7270,7270,0
|
|
20240524,181200,1010088550,7270,7270,7270,7270,0
|
|
20240524,181100,1010088550,7270,7270,7270,7270,0
|
|
20240524,181000,1010088550,7270,7270,7270,7270,0
|
|
20240524,180900,1010088550,7270,7270,7270,7270,0
|
|
20240524,180800,1010088550,7270,7270,7270,7270,0
|
|
20240524,180700,1010088550,7270,7270,7270,7270,0
|
|
20240524,180600,1010088550,7270,7270,7270,7270,0
|
|
20240524,180500,1010088550,7270,7270,7270,7270,0
|
|
20240524,180400,1010088550,7270,7270,7270,7270,0
|
|
20240524,180300,1010088550,7270,7270,7270,7270,0
|
|
20240524,180200,1010088550,7270,7270,7270,7270,0
|
|
20240524,180100,1010088550,7270,7270,7270,7270,0
|
|
20240524,180000,1010088550,7270,7270,7270,7270,0
|
|
20240524,175900,1010088550,7270,7270,7270,7270,0
|
|
20240524,175800,1010088550,7270,7270,7270,7270,0
|
|
20240524,175700,1010088550,7270,7270,7270,7270,0
|
|
20240524,175600,1010088550,7270,7270,7270,7270,0
|
|
20240524,175500,1010088550,7270,7270,7270,7270,0
|
|
20240524,175400,1010088550,7270,7270,7270,7270,3824
|
|
20240524,175300,1010088550,7270,7270,7270,7270,0
|
|
20240524,175200,1010088550,7270,7270,7270,7270,0
|
|
20240524,175100,1010088550,7270,7270,7270,7270,0
|
|
20240524,175000,1010088550,7270,7270,7270,7270,0
|
|
20240524,174900,1010088550,7270,7270,7270,7270,0
|
|
20240524,174800,1010088550,7270,7270,7270,7270,0
|
|
20240524,174700,1010088550,7270,7270,7270,7270,0
|
|
20240524,174600,1010088550,7270,7270,7270,7270,0
|
|
20240524,174500,1010088550,7270,7270,7270,7270,0
|
|
20240524,174400,1010088550,7270,7270,7270,7270,0
|
|
20240524,174300,1010088550,7270,7270,7270,7270,0
|
|
20240524,174200,1010088550,7270,7270,7270,7270,0
|
|
20240524,174100,1010088550,7270,7270,7270,7270,0
|
|
20240524,174000,1010088550,7270,7270,7270,7270,0
|
|
20240524,173900,1010088550,7270,7270,7270,7270,0
|
|
20240524,173800,1010088550,7270,7270,7270,7270,0
|
|
20240524,173700,1010088550,7270,7270,7270,7270,0
|
|
20240524,173600,1010088550,7270,7270,7270,7270,0
|
|
20240524,173500,1010088550,7270,7270,7270,7270,0
|
|
20240524,173400,1010088550,7270,7270,7270,7270,0
|
|
20240524,173300,1010088550,7270,7270,7270,7270,0
|
|
20240524,173200,1010088550,7270,7270,7270,7270,0
|
|
20240524,173100,1010088550,7270,7270,7270,7270,0
|
|
20240524,173000,1010088550,7270,7270,7270,7270,0
|
|
20240524,172900,1010088550,7270,7270,7270,7270,0
|
|
20240524,172800,1010088550,7270,7270,7270,7270,0
|
|
20240524,172700,1010088550,7270,7270,7270,7270,0
|
|
20240524,172600,1010088550,7270,7270,7270,7270,0
|
|
20240524,172500,1010088550,7270,7270,7270,7270,0
|
|
20240524,172400,1010088550,7270,7270,7270,7270,3824
|
|
20240524,172300,1010088550,7270,7270,7270,7270,0
|
|
20240524,172200,1010088550,7270,7270,7270,7270,0
|
|
20240524,172100,1010088550,7270,7270,7270,7270,0
|
|
20240524,172000,1010088550,7270,7270,7270,7270,0
|
|
20240524,171900,1010088550,7270,7270,7270,7270,0
|
|
20240524,171800,1010088550,7270,7270,7270,7270,0
|
|
20240524,171700,1010088550,7270,7270,7270,7270,0
|
|
20240524,171600,1010088550,7270,7270,7270,7270,0
|
|
20240524,171500,1010088550,7270,7270,7270,7270,0
|
|
20240524,171400,1010088550,7270,7270,7270,7270,0
|
|
20240524,171300,1010088550,7270,7270,7270,7270,0
|
|
20240524,171200,1010088550,7270,7270,7270,7270,0
|
|
20240524,171100,1010088550,7270,7270,7270,7270,0
|
|
20240524,171000,1010088550,7270,7270,7270,7270,0
|
|
20240524,170900,1010088550,7270,7270,7270,7270,0
|
|
20240524,170800,1010088550,7270,7270,7270,7270,0
|
|
20240524,170700,1010088550,7270,7270,7270,7270,0
|
|
20240524,170600,1010088550,7270,7270,7270,7270,0
|
|
20240524,170500,1010088550,7270,7270,7270,7270,0
|
|
20240524,170400,1010088550,7270,7270,7270,7270,0
|
|
20240524,170300,1010088550,7270,7270,7270,7270,0
|
|
20240524,170200,1010088550,7270,7270,7270,7270,0
|
|
20240524,170100,1010088550,7270,7270,7270,7270,0
|
|
20240524,170000,1010088550,7270,7270,7270,7270,0
|
|
20240524,165900,1010088550,7270,7270,7270,7270,0
|
|
20240524,165800,1010088550,7270,7270,7270,7270,0
|
|
20240524,165700,1010088550,7270,7270,7270,7270,0
|
|
20240524,165600,1010088550,7270,7270,7270,7270,0
|
|
20240524,165500,1010088550,7270,7270,7270,7270,0
|
|
20240524,165400,1010088550,7270,7270,7270,7270,3824
|
|
20240524,165300,1010088550,7270,7270,7270,7270,0
|
|
20240524,165200,1010088550,7270,7270,7270,7270,0
|
|
20240524,165100,1010088550,7270,7270,7270,7270,0
|
|
20240524,165000,1010088550,7270,7270,7270,7270,0
|
|
20240524,164900,1010088550,7270,7270,7270,7270,0
|
|
20240524,164800,1010088550,7270,7270,7270,7270,0
|
|
20240524,164700,1010088550,7270,7270,7270,7270,0
|
|
20240524,164600,1010088550,7270,7270,7270,7270,0
|
|
20240524,164500,1010088550,7270,7270,7270,7270,0
|
|
20240524,164400,1010088550,7270,7270,7270,7270,0
|
|
20240524,164300,1010088550,7270,7270,7270,7270,0
|
|
20240524,164200,1010088550,7270,7270,7270,7270,0
|
|
20240524,164100,1010088550,7270,7270,7270,7270,0
|
|
20240524,164000,1010088550,7270,7270,7270,7270,0
|
|
20240524,163900,1010088550,7270,7270,7270,7270,0
|
|
20240524,163800,1010088550,7270,7270,7270,7270,0
|
|
20240524,163700,1010088550,7270,7270,7270,7270,0
|
|
20240524,163600,1010088550,7270,7270,7270,7270,0
|
|
20240524,163500,1010088550,7270,7270,7270,7270,0
|
|
20240524,163400,1010088550,7270,7270,7270,7270,0
|
|
20240524,163300,1010088550,7270,7270,7270,7270,0
|
|
20240524,163200,1010088550,7270,7270,7270,7270,0
|
|
20240524,163100,1010088550,7270,7270,7270,7270,0
|
|
20240524,163000,1010088550,7270,7270,7270,7270,0
|
|
20240524,162900,1010088550,7270,7270,7270,7270,0
|
|
20240524,162800,1010088550,7270,7270,7270,7270,0
|
|
20240524,162700,1010088550,7270,7270,7270,7270,0
|
|
20240524,162600,1010088550,7270,7270,7270,7270,0
|
|
20240524,162500,1010088550,7270,7270,7270,7270,0
|
|
20240524,162400,1010088550,7270,7270,7270,7270,3824
|
|
20240524,162300,1010088550,7270,7270,7270,7270,0
|
|
20240524,162200,1010088550,7270,7270,7270,7270,0
|
|
20240524,162100,1010088550,7270,7270,7270,7270,0
|
|
20240524,162000,1010088550,7270,7270,7270,7270,0
|
|
20240524,161900,1010088550,7270,7270,7270,7270,0
|
|
20240524,161800,1010088550,7270,7270,7270,7270,0
|
|
20240524,161700,1010088550,7270,7270,7270,7270,0
|
|
20240524,161600,1010088550,7270,7270,7270,7270,0
|
|
20240524,161500,1010088550,7270,7270,7270,7270,0
|
|
20240524,161400,1010088550,7270,7270,7270,7270,0
|
|
20240524,161300,1010088550,7270,7270,7270,7270,0
|
|
20240524,161200,1010088550,7270,7270,7270,7270,0
|
|
20240524,161100,1010088550,7270,7270,7270,7270,0
|
|
20240524,161000,1010088550,7270,7270,7270,7270,0
|
|
20240524,160900,1010088550,7270,7270,7270,7270,0
|
|
20240524,160800,1010088550,7270,7270,7270,7270,0
|
|
20240524,160700,1010088550,7270,7270,7270,7270,0
|
|
20240524,160600,1010088550,7270,7270,7270,7270,0
|
|
20240524,160500,1010088550,7270,7270,7270,7270,0
|
|
20240524,160400,1010088550,7270,7270,7270,7270,0
|
|
20240524,160300,1010088550,7270,7270,7270,7270,0
|
|
20240524,160200,1010088550,7270,7270,7270,7270,0
|
|
20240524,160100,1010088550,7270,7270,7270,7270,0
|
|
20240524,160000,1010088550,7270,7270,7270,7270,0
|
|
20240524,155900,1010088550,7270,7270,7270,7270,0
|
|
20240524,155800,1010088550,7270,7270,7270,7270,0
|
|
20240524,155700,1010088550,7270,7270,7270,7270,0
|
|
20240524,155600,1010088550,7270,7270,7270,7270,0
|
|
20240524,155500,1010088550,7270,7270,7270,7270,0
|
|
20240524,155400,1010088550,7270,7270,7270,7270,3824
|
|
20240524,155300,1010088550,7270,7270,7270,7270,0
|
|
20240524,155200,1010088550,7270,7270,7270,7270,0
|
|
20240524,155100,1010088550,7270,7270,7270,7270,0
|
|
20240524,155000,1010088550,7270,7270,7270,7270,0
|
|
20240524,154900,1010088550,7270,7270,7270,7270,0
|
|
20240524,154800,1010088550,7270,7270,7270,7270,0
|
|
20240524,154700,1010088550,7270,7270,7270,7270,0
|
|
20240524,154600,1010088550,7270,7270,7270,7270,0
|
|
20240524,154500,1010088550,7270,7270,7270,7270,0
|
|
20240524,154400,1010088550,7270,7270,7270,7270,0
|
|
20240524,154300,1010088550,7270,7270,7270,7270,0
|
|
20240524,154200,1010088550,7270,7270,7270,7270,0
|
|
20240524,154100,1010088550,7270,7270,7270,7270,0
|
|
20240524,154000,1010088550,7270,7270,7270,7270,0
|
|
20240524,153900,1010088550,7270,7270,7270,7270,0
|
|
20240524,153800,1010088550,7270,7270,7270,7270,0
|
|
20240524,153700,1010088550,7270,7270,7270,7270,0
|
|
20240524,153600,1010088550,7270,7270,7270,7270,0
|
|
20240524,153500,1010088550,7270,7270,7270,7270,0
|
|
20240524,153400,1010088550,7270,7270,7270,7270,0
|
|
20240524,153300,1010088550,7270,7270,7270,7270,0
|
|
20240524,153200,1010088550,7270,7270,7270,7270,0
|
|
20240524,153100,1010088550,7270,7270,7270,7270,0
|
|
20240524,153000,1010088550,7270,7270,7270,7270,3824
|
|
20240524,152900,982288070,7300,7300,7300,7300,0
|
|
20240524,152800,982288070,7300,7300,7300,7300,0
|
|
20240524,152700,982288070,7300,7300,7300,7300,0
|
|
20240524,152600,982288070,7300,7300,7300,7300,0
|
|
20240524,152500,982288070,7300,7300,7300,7300,0
|
|
20240524,152400,982288070,7300,7300,7300,7300,0
|
|
20240524,152300,982288070,7300,7300,7300,7300,0
|
|
20240524,152200,982288070,7300,7300,7300,7300,0
|
|
20240524,152100,982288070,7300,7300,7300,7300,0
|
|
20240524,152000,982288070,7300,7300,7300,7300,0
|
|
20240524,151900,982288070,7300,7280,7300,7280,84
|
|
20240524,151800,981676310,7280,7300,7300,7280,31
|
|
20240524,151700,981450210,7270,7280,7280,7270,1035
|
|
20240524,151600,973925160,7270,7280,7280,7270,1144
|
|
20240524,151500,965605830,7280,7280,7280,7280,50
|
|
20240524,151400,965241830,7280,7300,7300,7280,32
|
|
20240524,151300,965008560,7310,7280,7310,7270,335
|
|
20240524,151200,962570770,7280,7280,7280,7280,130
|
|
20240524,151100,961624370,7280,7280,7280,7280,505
|
|
20240524,151000,957947970,7290,7290,7290,7290,1
|
|
20240524,150900,957940680,7290,7300,7300,7290,2457
|
|
20240524,150800,940028090,7300,7300,7300,7300,827
|
|
20240524,150700,933990990,7300,7300,7300,7300,100
|
|
20240524,150600,933260990,7290,7290,7300,7290,863
|
|
20240524,150500,926969570,7280,7280,7280,7280,70
|
|
20240524,150400,926459970,7290,7290,7290,7290,7
|
|
20240524,150300,926408940,7290,7280,7290,7280,168
|
|
20240524,150200,925185220,7280,7290,7290,7280,308
|
|
20240524,150100,922941900,7300,7300,7300,7300,0
|
|
20240524,150000,922941900,7300,7300,7300,7300,0
|
|
20240524,145900,922941900,7300,7300,7300,7300,51
|
|
20240524,145800,922569600,7280,7290,7290,7280,542
|
|
20240524,145700,918622730,7290,7290,7290,7290,0
|
|
20240524,145600,918622730,7290,7300,7300,7290,11
|
|
20240524,145500,918542530,7290,7290,7290,7290,80
|
|
20240524,145400,917959330,7290,7290,7290,7290,0
|
|
20240524,145300,917959330,7290,7290,7290,7290,29
|
|
20240524,145200,917747920,7290,7320,7320,7290,7
|
|
20240524,145100,917696770,7320,7270,7320,7270,231
|
|
20240524,145000,916017350,7300,7270,7300,7260,1585
|
|
20240524,144900,904472890,7270,7290,7290,7270,2840
|
|
20240524,144800,883808620,7290,7290,7290,7280,66
|
|
20240524,144700,883327580,7290,7290,7290,7290,1102
|
|
20240524,144600,875294000,7290,7290,7290,7290,2
|
|
20240524,144500,875279420,7290,7290,7290,7290,0
|
|
20240524,144400,875279420,7290,7300,7300,7290,67
|
|
20240524,144300,874790360,7300,7300,7300,7300,20
|
|
20240524,144200,874644360,7300,7290,7300,7290,110
|
|
20240524,144100,873841460,7280,7280,7280,7280,1
|
|
20240524,144000,873834180,7280,7300,7300,7280,14
|
|
20240524,143900,873732060,7320,7320,7320,7320,0
|
|
20240524,143800,873732060,7320,7320,7320,7320,9
|
|
20240524,143700,873666180,7320,7320,7320,7320,2
|
|
20240524,143600,873651540,7310,7310,7310,7310,0
|
|
20240524,143500,873651540,7310,7290,7310,7280,1517
|
|
20240524,143400,862602900,7290,7290,7290,7290,1231
|
|
20240524,143300,853628910,7300,7310,7310,7300,2723
|
|
20240524,143200,833744670,7310,7310,7310,7310,18
|
|
20240524,143100,833613090,7310,7310,7310,7310,359
|
|
20240524,143000,830988800,7310,7310,7310,7310,427
|
|
20240524,142900,827867430,7310,7310,7310,7310,0
|
|
20240524,142800,827867430,7310,7310,7310,7310,0
|
|
20240524,142700,827867430,7310,7310,7310,7310,0
|
|
20240524,142600,827867430,7310,7310,7310,7310,48
|
|
20240524,142500,827516550,7340,7340,7340,7340,5
|
|
20240524,142400,827479850,7350,7350,7350,7350,0
|
|
20240524,142300,827479850,7350,7350,7350,7350,0
|
|
20240524,142200,827479850,7350,7350,7350,7350,4
|
|
20240524,142100,827450450,7350,7310,7350,7310,24
|
|
20240524,142000,827274560,7310,7300,7310,7300,5429
|
|
20240524,141900,787641280,7310,7320,7320,7310,4362
|
|
20240524,141800,755753230,7320,7320,7320,7320,163
|
|
20240524,141700,754560070,7320,7320,7320,7320,0
|
|
20240524,141600,754560070,7320,7320,7320,7320,160
|
|
20240524,141500,753388870,7320,7320,7320,7320,0
|
|
20240524,141400,753388870,7320,7320,7320,7320,0
|
|
20240524,141300,753388870,7320,7320,7320,7320,440
|
|
20240524,141200,750168070,7320,7320,7320,7320,200
|
|
20240524,141100,748704070,7320,7320,7320,7320,130
|
|
20240524,141000,747752470,7320,7320,7320,7320,0
|
|
20240524,140900,747752470,7320,7320,7320,7320,0
|
|
20240524,140800,747752470,7320,7320,7320,7320,0
|
|
20240524,140700,747752470,7320,7330,7330,7320,14
|
|
20240524,140600,747649930,7320,7320,7320,7320,261
|
|
20240524,140500,745739410,7320,7330,7330,7320,71
|
|
20240524,140400,745218990,7330,7330,7330,7330,0
|
|
20240524,140300,745218990,7330,7330,7330,7330,0
|
|
20240524,140200,745218990,7330,7330,7330,7330,5
|
|
20240524,140100,745182340,7330,7330,7330,7330,0
|
|
20240524,140000,745182340,7330,7330,7330,7330,13
|
|
20240524,135900,745087050,7320,7330,7330,7320,556
|
|
20240524,135800,741017110,7320,7320,7320,7320,2301
|
|
20240524,135700,724173790,7320,7330,7330,7320,60
|
|
20240524,135600,723734490,7330,7320,7330,7320,535
|
|
20240524,135500,719813290,7330,7330,7330,7330,1
|
|
20240524,135400,719805960,7330,7320,7330,7320,6
|
|
20240524,135300,719762000,7320,7320,7320,7320,60
|
|
20240524,135200,719322800,7320,7330,7330,7320,501
|
|
20240524,135100,715655470,7330,7330,7330,7330,0
|
|
20240524,135000,715655470,7330,7330,7330,7330,1115
|
|
20240524,134900,707482520,7330,7330,7330,7330,82
|
|
20240524,134800,706881460,7340,7340,7340,7340,205
|
|
20240524,134700,705376760,7330,7340,7340,7330,121
|
|
20240524,134600,704489250,7330,7330,7330,7330,557
|
|
20240524,134500,700406440,7330,7330,7330,7330,222
|
|
20240524,134400,698779180,7320,7320,7320,7320,0
|
|
20240524,134300,698779180,7320,7330,7330,7320,749
|
|
20240524,134200,693296490,7330,7330,7340,7330,22
|
|
20240524,134100,693135220,7320,7320,7320,7320,5
|
|
20240524,134000,693098620,7340,7340,7340,7340,0
|
|
20240524,133900,693098620,7340,7340,7340,7340,0
|
|
20240524,133800,693098620,7340,7340,7340,7340,100
|
|
20240524,133700,692364620,7340,7340,7340,7340,89
|
|
20240524,133600,691711360,7340,7340,7340,7340,118
|
|
20240524,133500,690845240,7330,7330,7330,7330,0
|
|
20240524,133400,690845240,7330,7320,7330,7320,64
|
|
20240524,133300,690376660,7340,7340,7340,7340,0
|
|
20240524,133200,690376660,7340,7340,7340,7340,29
|
|
20240524,133100,690163800,7340,7340,7340,7340,2
|
|
20240524,133000,690149120,7330,7330,7330,7330,13
|
|
20240524,132900,690053830,7350,7350,7350,7350,0
|
|
20240524,132800,690053830,7350,7350,7350,7350,0
|
|
20240524,132700,690053830,7350,7350,7350,7350,0
|
|
20240524,132600,690053830,7350,7350,7350,7350,0
|
|
20240524,132500,690053830,7350,7350,7350,7350,0
|
|
20240524,132400,690053830,7350,7350,7350,7350,0
|
|
20240524,132300,690053830,7350,7350,7350,7350,500
|
|
20240524,132200,686378830,7320,7320,7320,7320,50
|
|
20240524,132100,686012830,7320,7320,7320,7320,500
|
|
20240524,132000,682352830,7320,7340,7360,7320,570
|
|
20240524,131900,678169380,7340,7320,7340,7320,605
|
|
20240524,131800,673737210,7320,7330,7330,7320,4
|
|
20240524,131700,673707920,7330,7330,7330,7330,0
|
|
20240524,131600,673707920,7330,7330,7330,7330,0
|
|
20240524,131500,673707920,7330,7330,7330,7330,0
|
|
20240524,131400,673707920,7330,7330,7330,7330,0
|
|
20240524,131300,673707920,7330,7330,7330,7330,3
|
|
20240524,131200,673685930,7320,7320,7320,7320,250
|
|
20240524,131100,671855930,7320,7320,7320,7320,0
|
|
20240524,131000,671855930,7320,7320,7320,7320,58
|
|
20240524,130900,671431370,7320,7330,7330,7320,306
|
|
20240524,130800,669191390,7330,7330,7330,7330,5
|
|
20240524,130700,669154740,7330,7330,7330,7330,0
|
|
20240524,130600,669154740,7330,7330,7330,7330,0
|
|
20240524,130500,669154740,7330,7330,7330,7330,0
|
|
20240524,130400,669154740,7330,7330,7330,7330,245
|
|
20240524,130300,667358890,7340,7330,7340,7330,13
|
|
20240524,130200,667263590,7330,7330,7330,7330,10
|
|
20240524,130100,667190290,7320,7320,7320,7320,0
|
|
20240524,130000,667190290,7320,7320,7320,7320,300
|
|
20240524,125900,664994290,7330,7330,7330,7330,0
|
|
20240524,125800,664994290,7330,7330,7330,7330,0
|
|
20240524,125700,664994290,7330,7330,7330,7330,0
|
|
20240524,125600,664994290,7330,7330,7330,7330,1
|
|
20240524,125500,664986960,7330,7330,7330,7330,0
|
|
20240524,125400,664986960,7330,7320,7330,7320,64
|
|
20240524,125300,664518460,7320,7320,7320,7320,1000
|
|
20240524,125200,657198460,7330,7330,7330,7330,327
|
|
20240524,125100,654801550,7340,7350,7350,7330,76
|
|
20240524,125000,654243950,7360,7360,7360,7360,0
|
|
20240524,124900,654243950,7360,7360,7360,7360,4
|
|
20240524,124800,654214510,7340,7350,7350,7340,336
|
|
20240524,124700,651746910,7350,7350,7350,7350,352
|
|
20240524,124600,649159710,7350,7350,7350,7350,0
|
|
20240524,124500,649159710,7350,7350,7350,7350,0
|
|
20240524,124400,649159710,7350,7340,7350,7340,332
|
|
20240524,124300,646720960,7330,7330,7330,7330,0
|
|
20240524,124200,646720960,7330,7330,7330,7330,925
|
|
20240524,124100,639940710,7330,7330,7330,7330,79
|
|
20240524,124000,639361640,7330,7330,7330,7330,15
|
|
20240524,123900,639251690,7330,7330,7330,7330,0
|
|
20240524,123800,639251690,7330,7330,7330,7330,11
|
|
20240524,123700,639171060,7330,7330,7330,7330,100
|
|
20240524,123600,638438060,7320,7320,7320,7320,1
|
|
20240524,123500,638430740,7320,7320,7320,7320,0
|
|
20240524,123400,638430740,7320,7320,7320,7320,0
|
|
20240524,123300,638430740,7320,7320,7320,7320,161
|
|
20240524,123200,637252220,7300,7320,7320,7300,325
|
|
20240524,123100,634878820,7320,7310,7320,7310,43
|
|
20240524,123000,634564080,7300,7310,7310,7300,466
|
|
20240524,122900,631157770,7310,7310,7310,7310,0
|
|
20240524,122800,631157770,7310,7320,7320,7310,200
|
|
20240524,122700,629694910,7350,7320,7350,7320,586
|
|
20240524,122600,625404790,7370,7370,7370,7370,58
|
|
20240524,122500,624977330,7380,7380,7380,7380,0
|
|
20240524,122400,624977330,7380,7370,7390,7370,1337
|
|
20240524,122300,615104190,7390,7350,7390,7350,1478
|
|
20240524,122200,604205190,7350,7320,7350,7320,313
|
|
20240524,122100,601910750,7310,7310,7310,7310,0
|
|
20240524,122000,601910750,7310,7310,7310,7310,160
|
|
20240524,121900,600741150,7310,7310,7310,7310,81
|
|
20240524,121800,600149040,7300,7300,7300,7300,40
|
|
20240524,121700,599857040,7300,7300,7300,7300,100
|
|
20240524,121600,599127040,7310,7310,7310,7310,1
|
|
20240524,121500,599119730,7300,7300,7300,7300,0
|
|
20240524,121400,599119730,7300,7300,7300,7300,874
|
|
20240524,121300,592739530,7300,7300,7300,7300,300
|
|
20240524,121200,590549530,7300,7300,7300,7300,0
|
|
20240524,121100,590549530,7300,7310,7310,7300,412
|
|
20240524,121000,587541630,7310,7310,7310,7310,20
|
|
20240524,120900,587395430,7320,7320,7320,7320,1
|
|
20240524,120800,587388110,7300,7300,7300,7300,0
|
|
20240524,120700,587388110,7300,7320,7320,7300,30
|
|
20240524,120600,587168610,7320,7320,7320,7310,5
|
|
20240524,120500,587132020,7320,7300,7320,7300,346
|
|
20240524,120400,584605800,7300,7300,7310,7300,56
|
|
20240524,120300,584196500,7300,7310,7310,7300,78
|
|
20240524,120200,583627010,7310,7310,7310,7310,1
|
|
20240524,120100,583619700,7310,7310,7310,7310,579
|
|
20240524,120000,579387210,7300,7310,7310,7300,1700
|
|
20240524,115900,566974210,7300,7310,7310,7300,21
|
|
20240524,115800,566820900,7300,7300,7300,7300,0
|
|
20240524,115700,566820900,7300,7300,7300,7300,0
|
|
20240524,115600,566820900,7300,7310,7310,7300,200
|
|
20240524,115500,565360580,7310,7310,7310,7310,0
|
|
20240524,115400,565360580,7310,7310,7310,7310,25
|
|
20240524,115300,565177830,7320,7320,7320,7320,1
|
|
20240524,115200,565170510,7330,7330,7330,7330,0
|
|
20240524,115100,565170510,7330,7330,7330,7330,0
|
|
20240524,115000,565170510,7330,7330,7330,7330,3
|
|
20240524,114900,565148520,7310,7300,7310,7300,103
|
|
20240524,114800,564396590,7300,7300,7300,7300,0
|
|
20240524,114700,564396590,7300,7300,7300,7300,0
|
|
20240524,114600,564396590,7300,7300,7300,7300,2
|
|
20240524,114500,564381990,7300,7300,7300,7300,2535
|
|
20240524,114400,545876490,7330,7320,7330,7320,2
|
|
20240524,114300,545861840,7300,7310,7310,7300,62
|
|
20240524,114200,545408890,7310,7310,7310,7310,187
|
|
20240524,114100,544041920,7320,7320,7320,7320,213
|
|
20240524,114000,542482760,7330,7320,7330,7320,200
|
|
20240524,113900,541017760,7330,7330,7330,7330,0
|
|
20240524,113800,541017760,7330,7330,7330,7330,97
|
|
20240524,113700,540306750,7330,7330,7330,7330,118
|
|
20240524,113600,539441810,7330,7330,7330,7330,18
|
|
20240524,113500,539309870,7330,7320,7330,7320,30
|
|
20240524,113400,539090070,7330,7330,7330,7330,0
|
|
20240524,113300,539090070,7330,7330,7330,7330,11
|
|
20240524,113200,539009440,7330,7340,7340,7330,15
|
|
20240524,113100,538899480,7340,7340,7340,7340,3
|
|
20240524,113000,538877460,7340,7330,7340,7330,10
|
|
20240524,112900,538804070,7300,7300,7300,7300,0
|
|
20240524,112800,538804070,7300,7300,7300,7300,0
|
|
20240524,112700,538804070,7300,7300,7300,7300,0
|
|
20240524,112600,538804070,7300,7340,7340,7300,105
|
|
20240524,112500,538036480,7300,7300,7300,7300,181
|
|
20240524,112400,536715180,7300,7300,7300,7300,0
|
|
20240524,112300,536715180,7300,7300,7300,7300,280
|
|
20240524,112200,534671180,7300,7300,7300,7300,0
|
|
20240524,112100,534671180,7300,7310,7310,7300,335
|
|
20240524,112000,532225640,7310,7330,7330,7310,2
|
|
20240524,111900,532211000,7340,7340,7340,7340,0
|
|
20240524,111800,532211000,7340,7340,7340,7340,47
|
|
20240524,111700,531866020,7300,7330,7340,7300,5452
|
|
20240524,111600,492034880,7310,7310,7320,7310,1388
|
|
20240524,111500,481886970,7310,7320,7320,7310,369
|
|
20240524,111400,479186220,7320,7320,7320,7320,180
|
|
20240524,111300,477868620,7320,7330,7330,7320,5
|
|
20240524,111200,477831980,7330,7330,7330,7330,95
|
|
20240524,111100,477135630,7330,7330,7330,7330,0
|
|
20240524,111000,477135630,7330,7330,7330,7330,0
|
|
20240524,110900,477135630,7330,7330,7330,7330,348
|
|
20240524,110800,474584790,7330,7330,7330,7330,0
|
|
20240524,110700,474584790,7330,7340,7340,7330,99
|
|
20240524,110600,473858910,7330,7330,7330,7330,29
|
|
20240524,110500,473646340,7320,7320,7320,7320,5
|
|
20240524,110400,473609740,7320,7320,7320,7320,0
|
|
20240524,110300,473609740,7320,7320,7320,7320,0
|
|
20240524,110200,473609740,7320,7320,7320,7320,112
|
|
20240524,110100,472789900,7330,7330,7330,7330,1
|
|
20240524,110000,472782570,7320,7320,7320,7320,0
|
|
20240524,105900,472782570,7320,7320,7320,7320,0
|
|
20240524,105800,472782570,7320,7330,7330,7320,462
|
|
20240524,105700,469400440,7340,7340,7340,7340,0
|
|
20240524,105600,469400440,7340,7340,7340,7340,6
|
|
20240524,105500,469356400,7320,7320,7320,7320,0
|
|
20240524,105400,469356400,7320,7320,7320,7320,0
|
|
20240524,105300,469356400,7320,7330,7330,7320,122
|
|
20240524,105200,468463270,7330,7350,7350,7330,5
|
|
20240524,105100,468426540,7350,7330,7350,7310,289
|
|
20240524,105000,466303260,7330,7310,7330,7310,89
|
|
20240524,104900,465651790,7310,7360,7360,7310,2754
|
|
20240524,104800,445507780,7340,7340,7340,7340,41
|
|
20240524,104700,445206840,7320,7320,7320,7320,0
|
|
20240524,104600,445206840,7320,7320,7320,7320,1
|
|
20240524,104500,445199520,7320,7350,7350,7320,3
|
|
20240524,104400,445177530,7320,7340,7340,7320,2096
|
|
20240524,104300,429812530,7380,7350,7380,7350,30
|
|
20240524,104200,429591460,7340,7340,7340,7340,0
|
|
20240524,104100,429591460,7340,7340,7340,7340,0
|
|
20240524,104000,429591460,7340,7360,7360,7340,217
|
|
20240524,103900,427997670,7380,7380,7380,7380,0
|
|
20240524,103800,427997670,7380,7380,7380,7380,0
|
|
20240524,103700,427997670,7380,7350,7380,7350,50
|
|
20240524,103600,427629880,7380,7380,7380,7380,0
|
|
20240524,103500,427629880,7380,7370,7380,7370,4
|
|
20240524,103400,427600370,7380,7370,7390,7370,162
|
|
20240524,103300,426403940,7360,7360,7360,7360,1
|
|
20240524,103200,426396580,7330,7370,7370,7330,1551
|
|
20240524,103100,415011990,7390,7380,7390,7380,1005
|
|
20240524,103000,407595060,7390,7390,7390,7390,0
|
|
20240524,102900,407595060,7390,7360,7390,7360,302
|
|
20240524,102800,405372120,7370,7360,7370,7360,113
|
|
20240524,102700,404539840,7360,7370,7370,7360,1287
|
|
20240524,102600,395056300,7380,7380,7380,7380,51
|
|
20240524,102500,394679920,7380,7380,7380,7380,187
|
|
20240524,102400,393299860,7390,7390,7390,7390,1
|
|
20240524,102300,393292470,7380,7380,7380,7380,16
|
|
20240524,102200,393174390,7380,7400,7400,7380,106
|
|
20240524,102100,392392090,7380,7380,7380,7380,1
|
|
20240524,102000,392384710,7370,7400,7410,7370,150
|
|
20240524,101900,391273270,7410,7360,7410,7360,2019
|
|
20240524,101800,376332060,7350,7360,7360,7350,50
|
|
20240524,101700,375964530,7370,7370,7370,7370,1
|
|
20240524,101600,375957160,7370,7370,7370,7370,0
|
|
20240524,101500,375957160,7370,7360,7380,7350,2036
|
|
20240524,101400,360953430,7360,7360,7360,7350,579
|
|
20240524,101300,356697510,7350,7350,7350,7350,101
|
|
20240524,101200,355955160,7350,7350,7350,7350,0
|
|
20240524,101100,355955160,7350,7360,7360,7350,605
|
|
20240524,101000,351506890,7360,7370,7370,7350,2011
|
|
20240524,100900,336711830,7370,7370,7370,7370,2203
|
|
20240524,100800,320475720,7380,7380,7380,7380,1
|
|
20240524,100700,320468340,7390,7380,7390,7380,52
|
|
20240524,100600,320084070,7390,7380,7390,7380,281
|
|
20240524,100500,318009000,7380,7360,7380,7360,211
|
|
20240524,100400,316453510,7370,7370,7370,7370,45
|
|
20240524,100300,316121860,7370,7370,7370,7360,197
|
|
20240524,100200,314671910,7360,7370,7370,7360,53
|
|
20240524,100100,314281810,7370,7370,7370,7360,301
|
|
20240524,100000,312063450,7370,7370,7370,7370,273
|
|
20240524,095900,310051440,7370,7370,7370,7370,71
|
|
20240524,095800,309528170,7370,7370,7380,7370,262
|
|
20240524,095700,307597190,7390,7390,7390,7370,684
|
|
20240524,095600,302549520,7400,7370,7400,7370,1621
|
|
20240524,095500,290579440,7370,7350,7380,7350,524
|
|
20240524,095400,286717110,7350,7360,7360,7350,196
|
|
20240524,095300,285275810,7350,7350,7350,7350,0
|
|
20240524,095200,285275810,7350,7350,7350,7350,13
|
|
20240524,095100,285180260,7350,7350,7370,7350,454
|
|
20240524,095000,281837880,7380,7380,7390,7380,150
|
|
20240524,094900,280730480,7390,7340,7390,7340,2380
|
|
20240524,094800,263176030,7320,7320,7320,7320,101
|
|
20240524,094700,262436710,7310,7310,7340,7310,99
|
|
20240524,094600,261712990,7310,7300,7310,7300,239
|
|
20240524,094500,259968090,7300,7300,7300,7300,619
|
|
20240524,094400,255449390,7310,7330,7350,7310,1191
|
|
20240524,094300,246739970,7300,7300,7300,7300,0
|
|
20240524,094200,246739970,7300,7300,7300,7300,0
|
|
20240524,094100,246739970,7300,7310,7310,7300,384
|
|
20240524,094000,243933890,7310,7310,7310,7310,400
|
|
20240524,093900,241009890,7310,7310,7310,7310,0
|
|
20240524,093800,241009890,7310,7340,7340,7310,476
|
|
20240524,093700,237530240,7340,7310,7340,7300,3139
|
|
20240524,093600,214599650,7310,7310,7310,7310,0
|
|
20240524,093500,214599650,7310,7310,7310,7310,65
|
|
20240524,093400,214124500,7320,7320,7320,7320,1133
|
|
20240524,093300,205830940,7320,7320,7340,7320,527
|
|
20240524,093200,201973220,7320,7320,7320,7320,0
|
|
20240524,093100,201973220,7320,7330,7330,7320,153
|
|
20240524,093000,200852860,7330,7330,7330,7330,1
|
|
20240524,092900,200845530,7310,7310,7310,7310,27
|
|
20240524,092800,200648160,7310,7310,7310,7310,76
|
|
20240524,092700,200092600,7310,7310,7310,7310,256
|
|
20240524,092600,198221240,7310,7310,7310,7310,0
|
|
20240524,092500,198221240,7310,7310,7320,7310,626
|
|
20240524,092400,193644750,7310,7310,7310,7310,1278
|
|
20240524,092300,184302570,7320,7320,7320,7320,36
|
|
20240524,092200,184039050,7320,7310,7320,7310,177
|
|
20240524,092100,182745010,7310,7310,7320,7310,123
|
|
20240524,092000,181845000,7320,7320,7320,7320,149
|
|
20240524,091900,180754320,7320,7300,7320,7300,1362
|
|
20240524,091800,170809120,7310,7320,7320,7300,1743
|
|
20240524,091700,158066810,7320,7320,7320,7320,198
|
|
20240524,091600,156617450,7320,7350,7350,7320,610
|
|
20240524,091500,152152190,7350,7350,7350,7350,301
|
|
20240524,091400,149939840,7350,7320,7350,7310,2501
|
|
20240524,091300,131648850,7320,7330,7350,7320,1667
|
|
20240524,091200,119441410,7340,7360,7360,7340,171
|
|
20240524,091100,118184010,7360,7330,7360,7330,58
|
|
20240524,091000,117758540,7330,7330,7330,7330,2782
|
|
20240524,090900,97366480,7330,7330,7330,7330,113
|
|
20240524,090800,96538190,7370,7330,7370,7320,1554
|
|
20240524,090700,85145260,7330,7340,7340,7330,1047
|
|
20240524,090600,77466000,7340,7350,7360,7340,668
|
|
20240524,090500,72559560,7360,7370,7370,7330,214
|
|
20240524,090400,70982800,7330,7330,7340,7330,101
|
|
20240524,090300,70242420,7340,7340,7340,7340,1501
|
|
20240524,090200,59225080,7340,7360,7370,7340,2290
|
|
20240524,090100,42370170,7360,7330,7360,7310,2209
|
|
20240524,090000,26181320,7330,7350,7350,7330,3309
|