615 lines
30 KiB
CSV
615 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,191200,808785811,1710,1710,1710,1710,22530
|
|
20240508,191100,808785811,1710,1710,1710,1710,0
|
|
20240508,191000,808785811,1710,1710,1710,1710,0
|
|
20240508,190900,808785811,1710,1710,1710,1710,0
|
|
20240508,190800,808785811,1710,1710,1710,1710,0
|
|
20240508,190700,808785811,1710,1710,1710,1710,0
|
|
20240508,190600,808785811,1710,1710,1710,1710,0
|
|
20240508,190500,808785811,1710,1710,1710,1710,0
|
|
20240508,190400,808785811,1710,1710,1710,1710,0
|
|
20240508,190300,808785811,1710,1710,1710,1710,0
|
|
20240508,190200,808785811,1710,1710,1710,1710,0
|
|
20240508,190100,808785811,1710,1710,1710,1710,0
|
|
20240508,190000,808785811,1710,1710,1710,1710,0
|
|
20240508,185900,808785811,1710,1710,1710,1710,0
|
|
20240508,185800,808785811,1710,1710,1710,1710,0
|
|
20240508,185700,808785811,1710,1710,1710,1710,0
|
|
20240508,185600,808785811,1710,1710,1710,1710,0
|
|
20240508,185500,808785811,1710,1710,1710,1710,0
|
|
20240508,185400,808785811,1710,1710,1710,1710,0
|
|
20240508,185300,808785811,1710,1710,1710,1710,0
|
|
20240508,185200,808785811,1710,1710,1710,1710,0
|
|
20240508,185100,808785811,1710,1710,1710,1710,0
|
|
20240508,185000,808785811,1710,1710,1710,1710,0
|
|
20240508,184900,808785811,1710,1710,1710,1710,0
|
|
20240508,184800,808785811,1710,1710,1710,1710,0
|
|
20240508,184700,808785811,1710,1710,1710,1710,0
|
|
20240508,184600,808785811,1710,1710,1710,1710,0
|
|
20240508,184500,808785811,1710,1710,1710,1710,0
|
|
20240508,184400,808785811,1710,1710,1710,1710,0
|
|
20240508,184300,808785811,1710,1710,1710,1710,0
|
|
20240508,184200,808785811,1710,1710,1710,1710,22530
|
|
20240508,184100,808785811,1710,1710,1710,1710,0
|
|
20240508,184000,808785811,1710,1710,1710,1710,0
|
|
20240508,183900,808785811,1710,1710,1710,1710,0
|
|
20240508,183800,808785811,1710,1710,1710,1710,0
|
|
20240508,183700,808785811,1710,1710,1710,1710,0
|
|
20240508,183600,808785811,1710,1710,1710,1710,0
|
|
20240508,183500,808785811,1710,1710,1710,1710,0
|
|
20240508,183400,808785811,1710,1710,1710,1710,0
|
|
20240508,183300,808785811,1710,1710,1710,1710,0
|
|
20240508,183200,808785811,1710,1710,1710,1710,0
|
|
20240508,183100,808785811,1710,1710,1710,1710,0
|
|
20240508,183000,808785811,1710,1710,1710,1710,0
|
|
20240508,182900,808785811,1710,1710,1710,1710,0
|
|
20240508,182800,808785811,1710,1710,1710,1710,0
|
|
20240508,182700,808785811,1710,1710,1710,1710,0
|
|
20240508,182600,808785811,1710,1710,1710,1710,0
|
|
20240508,182500,808785811,1710,1710,1710,1710,0
|
|
20240508,182400,808785811,1710,1710,1710,1710,0
|
|
20240508,182300,808785811,1710,1710,1710,1710,0
|
|
20240508,182200,808785811,1710,1710,1710,1710,0
|
|
20240508,182100,808785811,1710,1710,1710,1710,0
|
|
20240508,182000,808785811,1710,1710,1710,1710,0
|
|
20240508,181900,808785811,1710,1710,1710,1710,0
|
|
20240508,181800,808785811,1710,1710,1710,1710,0
|
|
20240508,181700,808785811,1710,1710,1710,1710,0
|
|
20240508,181600,808785811,1710,1710,1710,1710,0
|
|
20240508,181500,808785811,1710,1710,1710,1710,0
|
|
20240508,181400,808785811,1710,1710,1710,1710,0
|
|
20240508,181300,808785811,1710,1710,1710,1710,0
|
|
20240508,181200,808785811,1710,1710,1710,1710,22530
|
|
20240508,181100,808785811,1710,1710,1710,1710,0
|
|
20240508,181000,808785811,1710,1710,1710,1710,0
|
|
20240508,180900,808785811,1710,1710,1710,1710,0
|
|
20240508,180800,808785811,1710,1710,1710,1710,0
|
|
20240508,180700,808785811,1710,1710,1710,1710,0
|
|
20240508,180600,808785811,1710,1710,1710,1710,0
|
|
20240508,180500,808785811,1710,1710,1710,1710,0
|
|
20240508,180400,808785811,1710,1710,1710,1710,0
|
|
20240508,180300,808785811,1710,1710,1710,1710,0
|
|
20240508,180200,808785811,1710,1710,1710,1710,0
|
|
20240508,180100,808785811,1710,1710,1710,1710,0
|
|
20240508,180000,808785811,1710,1710,1710,1710,0
|
|
20240508,175900,808785811,1710,1710,1710,1710,0
|
|
20240508,175800,808785811,1710,1710,1710,1710,0
|
|
20240508,175700,808785811,1710,1710,1710,1710,0
|
|
20240508,175600,808785811,1710,1710,1710,1710,0
|
|
20240508,175500,808785811,1710,1710,1710,1710,0
|
|
20240508,175400,808785811,1710,1710,1710,1710,0
|
|
20240508,175300,808785811,1710,1710,1710,1710,0
|
|
20240508,175200,808785811,1710,1710,1710,1710,0
|
|
20240508,175100,808785811,1710,1710,1710,1710,0
|
|
20240508,175000,808785811,1710,1710,1710,1710,0
|
|
20240508,174900,808785811,1710,1710,1710,1710,0
|
|
20240508,174800,808785811,1710,1710,1710,1710,0
|
|
20240508,174700,808785811,1710,1710,1710,1710,0
|
|
20240508,174600,808785811,1710,1710,1710,1710,0
|
|
20240508,174500,808785811,1710,1710,1710,1710,0
|
|
20240508,174400,808785811,1710,1710,1710,1710,0
|
|
20240508,174300,808785811,1710,1710,1710,1710,0
|
|
20240508,174200,808785811,1710,1710,1710,1710,22530
|
|
20240508,174100,808785811,1710,1710,1710,1710,0
|
|
20240508,174000,808785811,1710,1710,1710,1710,0
|
|
20240508,173900,808785811,1710,1710,1710,1710,0
|
|
20240508,173800,808785811,1710,1710,1710,1710,0
|
|
20240508,173700,808785811,1710,1710,1710,1710,0
|
|
20240508,173600,808785811,1710,1710,1710,1710,0
|
|
20240508,173500,808785811,1710,1710,1710,1710,0
|
|
20240508,173400,808785811,1710,1710,1710,1710,0
|
|
20240508,173300,808785811,1710,1710,1710,1710,0
|
|
20240508,173200,808785811,1710,1710,1710,1710,0
|
|
20240508,173100,808785811,1710,1710,1710,1710,0
|
|
20240508,173000,808785811,1710,1710,1710,1710,0
|
|
20240508,172900,808785811,1710,1710,1710,1710,0
|
|
20240508,172800,808785811,1710,1710,1710,1710,0
|
|
20240508,172700,808785811,1710,1710,1710,1710,0
|
|
20240508,172600,808785811,1710,1710,1710,1710,0
|
|
20240508,172500,808785811,1710,1710,1710,1710,0
|
|
20240508,172400,808785811,1710,1710,1710,1710,0
|
|
20240508,172300,808785811,1710,1710,1710,1710,0
|
|
20240508,172200,808785811,1710,1710,1710,1710,0
|
|
20240508,172100,808785811,1710,1710,1710,1710,0
|
|
20240508,172000,808785811,1710,1710,1710,1710,0
|
|
20240508,171900,808785811,1710,1710,1710,1710,0
|
|
20240508,171800,808785811,1710,1710,1710,1710,0
|
|
20240508,171700,808785811,1710,1710,1710,1710,0
|
|
20240508,171600,808785811,1710,1710,1710,1710,0
|
|
20240508,171500,808785811,1710,1710,1710,1710,0
|
|
20240508,171400,808785811,1710,1710,1710,1710,0
|
|
20240508,171300,808785811,1710,1710,1710,1710,0
|
|
20240508,171200,808785811,1710,1710,1710,1710,22530
|
|
20240508,171100,808785811,1710,1710,1710,1710,0
|
|
20240508,171000,808785811,1710,1710,1710,1710,0
|
|
20240508,170900,808785811,1710,1710,1710,1710,0
|
|
20240508,170800,808785811,1710,1710,1710,1710,0
|
|
20240508,170700,808785811,1710,1710,1710,1710,0
|
|
20240508,170600,808785811,1710,1710,1710,1710,0
|
|
20240508,170500,808785811,1710,1710,1710,1710,0
|
|
20240508,170400,808785811,1710,1710,1710,1710,0
|
|
20240508,170300,808785811,1710,1710,1710,1710,0
|
|
20240508,170200,808785811,1710,1710,1710,1710,0
|
|
20240508,170100,808785811,1710,1710,1710,1710,0
|
|
20240508,170000,808785811,1710,1710,1710,1710,0
|
|
20240508,165900,808785811,1710,1710,1710,1710,0
|
|
20240508,165800,808785811,1710,1710,1710,1710,0
|
|
20240508,165700,808785811,1710,1710,1710,1710,0
|
|
20240508,165600,808785811,1710,1710,1710,1710,0
|
|
20240508,165500,808785811,1710,1710,1710,1710,0
|
|
20240508,165400,808785811,1710,1710,1710,1710,0
|
|
20240508,165300,808785811,1710,1710,1710,1710,0
|
|
20240508,165200,808785811,1710,1710,1710,1710,0
|
|
20240508,165100,808785811,1710,1710,1710,1710,0
|
|
20240508,165000,808785811,1710,1710,1710,1710,0
|
|
20240508,164900,808785811,1710,1710,1710,1710,0
|
|
20240508,164800,808785811,1710,1710,1710,1710,0
|
|
20240508,164700,808785811,1710,1710,1710,1710,0
|
|
20240508,164600,808785811,1710,1710,1710,1710,0
|
|
20240508,164500,808785811,1710,1710,1710,1710,0
|
|
20240508,164400,808785811,1710,1710,1710,1710,0
|
|
20240508,164300,808785811,1710,1710,1710,1710,0
|
|
20240508,164200,808785811,1710,1710,1710,1710,22530
|
|
20240508,164100,808785811,1710,1710,1710,1710,0
|
|
20240508,164000,808785811,1710,1710,1710,1710,0
|
|
20240508,163900,808785811,1710,1710,1710,1710,0
|
|
20240508,163800,808785811,1710,1710,1710,1710,0
|
|
20240508,163700,808785811,1710,1710,1710,1710,0
|
|
20240508,163600,808785811,1710,1710,1710,1710,0
|
|
20240508,163500,808785811,1710,1710,1710,1710,0
|
|
20240508,163400,808785811,1710,1710,1710,1710,0
|
|
20240508,163300,808785811,1710,1710,1710,1710,0
|
|
20240508,163200,808785811,1710,1710,1710,1710,0
|
|
20240508,163100,808785811,1710,1710,1710,1710,0
|
|
20240508,163000,808785811,1710,1710,1710,1710,0
|
|
20240508,162900,808785811,1710,1710,1710,1710,0
|
|
20240508,162800,808785811,1710,1710,1710,1710,0
|
|
20240508,162700,808785811,1710,1710,1710,1710,0
|
|
20240508,162600,808785811,1710,1710,1710,1710,0
|
|
20240508,162500,808785811,1710,1710,1710,1710,0
|
|
20240508,162400,808785811,1710,1710,1710,1710,0
|
|
20240508,162300,808785811,1710,1710,1710,1710,0
|
|
20240508,162200,808785811,1710,1710,1710,1710,0
|
|
20240508,162100,808785811,1710,1710,1710,1710,0
|
|
20240508,162000,808785811,1710,1710,1710,1710,0
|
|
20240508,161900,808785811,1710,1710,1710,1710,0
|
|
20240508,161800,808785811,1710,1710,1710,1710,0
|
|
20240508,161700,808785811,1710,1710,1710,1710,0
|
|
20240508,161600,808785811,1710,1710,1710,1710,0
|
|
20240508,161500,808785811,1710,1710,1710,1710,0
|
|
20240508,161400,808785811,1710,1710,1710,1710,0
|
|
20240508,161300,808785811,1710,1710,1710,1710,0
|
|
20240508,161200,808785811,1710,1710,1710,1710,22530
|
|
20240508,161100,808785811,1710,1710,1710,1710,0
|
|
20240508,161000,808785811,1710,1710,1710,1710,0
|
|
20240508,160900,808785811,1710,1710,1710,1710,0
|
|
20240508,160800,808785811,1710,1710,1710,1710,0
|
|
20240508,160700,808785811,1710,1710,1710,1710,0
|
|
20240508,160600,808785811,1710,1710,1710,1710,0
|
|
20240508,160500,808785811,1710,1710,1710,1710,0
|
|
20240508,160400,808785811,1710,1710,1710,1710,0
|
|
20240508,160300,808785811,1710,1710,1710,1710,0
|
|
20240508,160200,808785811,1710,1710,1710,1710,0
|
|
20240508,160100,808785811,1710,1710,1710,1710,0
|
|
20240508,160000,808785811,1710,1710,1710,1710,0
|
|
20240508,155900,808785811,1710,1710,1710,1710,0
|
|
20240508,155800,808785811,1710,1710,1710,1710,0
|
|
20240508,155700,808785811,1710,1710,1710,1710,0
|
|
20240508,155600,808785811,1710,1710,1710,1710,0
|
|
20240508,155500,808785811,1710,1710,1710,1710,0
|
|
20240508,155400,808785811,1710,1710,1710,1710,0
|
|
20240508,155300,808785811,1710,1710,1710,1710,0
|
|
20240508,155200,808785811,1710,1710,1710,1710,0
|
|
20240508,155100,808785811,1710,1710,1710,1710,0
|
|
20240508,155000,808785811,1710,1710,1710,1710,0
|
|
20240508,154900,808785811,1710,1710,1710,1710,0
|
|
20240508,154800,808785811,1710,1710,1710,1710,0
|
|
20240508,154700,808785811,1710,1710,1710,1710,0
|
|
20240508,154600,808785811,1710,1710,1710,1710,0
|
|
20240508,154500,808785811,1710,1710,1710,1710,0
|
|
20240508,154400,808785811,1710,1710,1710,1710,0
|
|
20240508,154300,808785811,1710,1710,1710,1710,0
|
|
20240508,154200,808785811,1710,1710,1710,1710,22530
|
|
20240508,154100,808785811,1710,1710,1710,1710,0
|
|
20240508,154000,808785811,1710,1710,1710,1710,0
|
|
20240508,153900,808785811,1710,1710,1710,1710,0
|
|
20240508,153800,808785811,1710,1710,1710,1710,0
|
|
20240508,153700,808785811,1710,1710,1710,1710,0
|
|
20240508,153600,808785811,1710,1710,1710,1710,0
|
|
20240508,153500,808785811,1710,1710,1710,1710,0
|
|
20240508,153400,808785811,1710,1710,1710,1710,0
|
|
20240508,153300,808785811,1710,1710,1710,1710,0
|
|
20240508,153200,808785811,1710,1710,1710,1710,0
|
|
20240508,153100,808785811,1710,1710,1710,1710,0
|
|
20240508,153000,808785811,1710,1710,1710,1710,22530
|
|
20240508,152900,770259511,1709,1709,1709,1709,0
|
|
20240508,152800,770259511,1709,1709,1709,1709,0
|
|
20240508,152700,770259511,1709,1709,1709,1709,0
|
|
20240508,152600,770259511,1709,1709,1709,1709,0
|
|
20240508,152500,770259511,1709,1709,1709,1709,0
|
|
20240508,152400,770259511,1709,1709,1709,1709,0
|
|
20240508,152300,770259511,1709,1709,1709,1709,0
|
|
20240508,152200,770259511,1709,1709,1709,1709,0
|
|
20240508,152100,770259511,1709,1709,1709,1709,0
|
|
20240508,152000,770259511,1709,1709,1709,1709,0
|
|
20240508,151900,770259511,1709,1704,1709,1704,1838
|
|
20240508,151800,767122014,1706,1704,1706,1704,4294
|
|
20240508,151700,759800489,1704,1706,1706,1704,2718
|
|
20240508,151600,755167725,1706,1709,1709,1705,6777
|
|
20240508,151500,743604275,1711,1711,1711,1711,384
|
|
20240508,151400,742947251,1713,1701,1716,1701,30268
|
|
20240508,151300,691230732,1700,1700,1700,1700,310
|
|
20240508,151200,690703732,1700,1700,1701,1699,5389
|
|
20240508,151100,681542195,1699,1699,1700,1699,5
|
|
20240508,151000,681533699,1699,1699,1699,1698,1137
|
|
20240508,150900,679601937,1699,1698,1700,1698,338
|
|
20240508,150800,679027342,1698,1699,1700,1698,1939
|
|
20240508,150700,675731468,1698,1699,1699,1698,2662
|
|
20240508,150600,671211390,1698,1699,1699,1698,1800
|
|
20240508,150500,668154981,1700,1698,1700,1698,1351
|
|
20240508,150400,665860447,1698,1698,1699,1698,627
|
|
20240508,150300,664795790,1698,1699,1700,1698,5919
|
|
20240508,150200,654744301,1699,1700,1700,1699,75
|
|
20240508,150100,654616818,1701,1699,1701,1698,568
|
|
20240508,150000,653652021,1700,1700,1700,1700,1
|
|
20240508,145900,653650321,1700,1700,1700,1700,1
|
|
20240508,145800,653648621,1698,1700,1700,1698,4297
|
|
20240508,145700,646351368,1701,1701,1701,1701,0
|
|
20240508,145600,646351368,1701,1701,1701,1701,0
|
|
20240508,145500,646351368,1701,1701,1701,1701,10
|
|
20240508,145400,646334358,1701,1700,1701,1700,7
|
|
20240508,145300,646322453,1701,1701,1701,1701,0
|
|
20240508,145200,646322453,1701,1701,1701,1701,105
|
|
20240508,145100,646143848,1701,1701,1701,1701,605
|
|
20240508,145000,645114743,1703,1700,1703,1700,766
|
|
20240508,144900,643812540,1700,1701,1701,1700,1235
|
|
20240508,144800,641712808,1703,1703,1703,1703,0
|
|
20240508,144700,641712808,1703,1703,1703,1703,29
|
|
20240508,144600,641663421,1704,1704,1704,1704,0
|
|
20240508,144500,641663421,1704,1703,1704,1703,3880
|
|
20240508,144400,635053738,1703,1701,1703,1701,1185
|
|
20240508,144300,633037095,1698,1698,1698,1698,5170
|
|
20240508,144200,624258435,1701,1701,1701,1701,0
|
|
20240508,144100,624258435,1701,1700,1701,1700,75
|
|
20240508,144000,624130876,1700,1701,1701,1700,223
|
|
20240508,143900,623751773,1701,1700,1701,1700,392
|
|
20240508,143800,623085282,1700,1700,1700,1698,1273
|
|
20240508,143700,620921282,1700,1700,1700,1700,617
|
|
20240508,143600,619872382,1700,1700,1700,1700,0
|
|
20240508,143500,619872382,1700,1702,1702,1700,662
|
|
20240508,143400,618746386,1702,1702,1702,1702,3
|
|
20240508,143300,618741280,1702,1702,1702,1702,1000
|
|
20240508,143200,617039280,1702,1701,1702,1701,1429
|
|
20240508,143100,614607421,1700,1700,1700,1700,0
|
|
20240508,143000,614607421,1700,1699,1700,1699,5882
|
|
20240508,142900,604608071,1700,1698,1700,1698,1591
|
|
20240508,142800,601904103,1698,1698,1698,1698,0
|
|
20240508,142700,601904103,1698,1698,1698,1698,49
|
|
20240508,142600,601820901,1698,1698,1698,1698,550
|
|
20240508,142500,600887001,1698,1698,1698,1698,0
|
|
20240508,142400,600887001,1698,1695,1698,1695,644
|
|
20240508,142300,599795267,1695,1695,1695,1695,0
|
|
20240508,142200,599795267,1695,1695,1695,1695,0
|
|
20240508,142100,599795267,1695,1697,1697,1695,1213
|
|
20240508,142000,597739114,1696,1696,1696,1696,23
|
|
20240508,141900,597700106,1697,1697,1697,1697,0
|
|
20240508,141800,597700106,1697,1698,1698,1697,1310
|
|
20240508,141700,595477026,1695,1697,1698,1695,2039
|
|
20240508,141600,592017943,1697,1697,1697,1697,1001
|
|
20240508,141500,590319246,1696,1695,1696,1695,1391
|
|
20240508,141400,587960112,1695,1695,1695,1695,920
|
|
20240508,141300,586400712,1696,1696,1696,1696,100
|
|
20240508,141200,586231112,1697,1697,1697,1697,0
|
|
20240508,141100,586231112,1697,1697,1697,1697,0
|
|
20240508,141000,586231112,1697,1697,1697,1697,0
|
|
20240508,140900,586231112,1697,1697,1697,1697,0
|
|
20240508,140800,586231112,1697,1695,1697,1695,1529
|
|
20240508,140700,583636982,1695,1695,1695,1695,100
|
|
20240508,140600,583467482,1692,1692,1692,1692,200
|
|
20240508,140500,583129082,1692,1692,1692,1692,100
|
|
20240508,140400,582959882,1692,1692,1692,1692,305
|
|
20240508,140300,582443822,1694,1694,1694,1694,8
|
|
20240508,140200,582430270,1694,1694,1694,1694,108
|
|
20240508,140100,582247318,1694,1694,1694,1694,0
|
|
20240508,140000,582247318,1694,1693,1694,1693,547
|
|
20240508,135900,581320701,1691,1691,1691,1691,0
|
|
20240508,135800,581320701,1691,1692,1692,1691,338
|
|
20240508,135700,580749121,1691,1691,1691,1691,0
|
|
20240508,135600,580749121,1691,1691,1691,1691,0
|
|
20240508,135500,580749121,1691,1691,1691,1691,23
|
|
20240508,135400,580710228,1692,1692,1692,1692,800
|
|
20240508,135300,579356628,1691,1690,1691,1690,1263
|
|
20240508,135200,577221160,1690,1689,1690,1689,323
|
|
20240508,135100,576675545,1689,1689,1689,1689,100
|
|
20240508,135000,576506645,1690,1690,1690,1690,0
|
|
20240508,134900,576506645,1690,1689,1690,1689,774
|
|
20240508,134800,575199209,1688,1688,1688,1688,0
|
|
20240508,134700,575199209,1688,1688,1688,1688,0
|
|
20240508,134600,575199209,1688,1688,1688,1688,0
|
|
20240508,134500,575199209,1688,1688,1688,1688,1
|
|
20240508,134400,575197521,1687,1687,1687,1687,0
|
|
20240508,134300,575197521,1687,1687,1687,1687,0
|
|
20240508,134200,575197521,1687,1687,1687,1687,159
|
|
20240508,134100,574929288,1690,1690,1690,1690,0
|
|
20240508,134000,574929288,1690,1690,1690,1690,0
|
|
20240508,133900,574929288,1690,1690,1690,1690,0
|
|
20240508,133800,574929288,1690,1690,1690,1690,847
|
|
20240508,133700,573497858,1690,1690,1690,1690,0
|
|
20240508,133600,573497858,1690,1688,1690,1688,304
|
|
20240508,133500,572984700,1688,1688,1688,1688,68
|
|
20240508,133400,572869916,1686,1688,1688,1686,1300
|
|
20240508,133300,570677905,1687,1687,1687,1687,138
|
|
20240508,133200,570445099,1687,1688,1688,1687,1495
|
|
20240508,133100,567921813,1688,1688,1688,1688,1000
|
|
20240508,133000,566233813,1691,1691,1691,1691,63
|
|
20240508,132900,566127280,1691,1691,1691,1691,446
|
|
20240508,132800,565373094,1691,1691,1691,1691,0
|
|
20240508,132700,565373094,1691,1691,1691,1691,180
|
|
20240508,132600,565068714,1691,1691,1691,1691,2311
|
|
20240508,132500,561160813,1688,1688,1688,1688,0
|
|
20240508,132400,561160813,1688,1688,1688,1688,0
|
|
20240508,132300,561160813,1688,1688,1688,1688,0
|
|
20240508,132200,561160813,1688,1688,1688,1688,0
|
|
20240508,132100,561160813,1688,1688,1688,1688,126
|
|
20240508,132000,560948125,1690,1690,1690,1690,336
|
|
20240508,131900,560380285,1690,1690,1690,1688,3216
|
|
20240508,131800,554945625,1688,1690,1690,1688,201
|
|
20240508,131700,554606335,1690,1690,1690,1690,3
|
|
20240508,131600,554601265,1689,1689,1689,1689,498
|
|
20240508,131500,553760143,1689,1688,1689,1688,908
|
|
20240508,131400,552227437,1688,1688,1688,1688,6
|
|
20240508,131300,552217309,1687,1687,1687,1686,1144
|
|
20240508,131200,550287681,1687,1687,1687,1687,5
|
|
20240508,131100,550279246,1687,1687,1687,1687,100
|
|
20240508,131000,550110546,1684,1684,1684,1684,100
|
|
20240508,130900,549942146,1684,1684,1684,1684,0
|
|
20240508,130800,549942146,1684,1684,1684,1684,10
|
|
20240508,130700,549925306,1687,1687,1687,1687,1
|
|
20240508,130600,549923619,1687,1684,1687,1684,1260
|
|
20240508,130500,547801770,1684,1684,1684,1684,0
|
|
20240508,130400,547801770,1684,1684,1684,1684,20
|
|
20240508,130300,547768090,1684,1684,1684,1684,216
|
|
20240508,130200,547404346,1683,1683,1683,1682,7080
|
|
20240508,130100,535488707,1683,1683,1683,1683,1121
|
|
20240508,130000,533602064,1683,1683,1684,1683,4282
|
|
20240508,125900,526395341,1683,1683,1683,1683,1638
|
|
20240508,125800,523638587,1684,1684,1684,1684,857
|
|
20240508,125700,522195399,1688,1688,1688,1688,0
|
|
20240508,125600,522195399,1688,1688,1688,1688,0
|
|
20240508,125500,522195399,1688,1688,1688,1688,0
|
|
20240508,125400,522195399,1688,1688,1688,1688,0
|
|
20240508,125300,522195399,1688,1683,1688,1683,196
|
|
20240508,125200,521865031,1683,1684,1684,1683,500
|
|
20240508,125100,521023231,1684,1684,1684,1684,4006
|
|
20240508,125000,514277127,1684,1684,1684,1684,0
|
|
20240508,124900,514277127,1684,1685,1685,1684,1830
|
|
20240508,124800,511193627,1687,1686,1687,1686,5030
|
|
20240508,124700,502708197,1685,1685,1685,1685,0
|
|
20240508,124600,502708197,1685,1685,1685,1685,2010
|
|
20240508,124500,499321347,1685,1685,1685,1685,0
|
|
20240508,124400,499321347,1685,1686,1686,1685,1001
|
|
20240508,124300,497634661,1686,1686,1686,1686,4
|
|
20240508,124200,497627917,1686,1686,1686,1686,1116
|
|
20240508,124100,495746341,1685,1685,1685,1685,0
|
|
20240508,124000,495746341,1685,1685,1685,1685,0
|
|
20240508,123900,495746341,1685,1685,1685,1685,120
|
|
20240508,123800,495544141,1685,1685,1685,1685,200
|
|
20240508,123700,495207141,1685,1685,1685,1685,0
|
|
20240508,123600,495207141,1685,1685,1685,1685,838
|
|
20240508,123500,493795111,1685,1685,1685,1685,0
|
|
20240508,123400,493795111,1685,1685,1685,1685,0
|
|
20240508,123300,493795111,1685,1685,1685,1685,3687
|
|
20240508,123200,487582516,1685,1685,1685,1685,100
|
|
20240508,123100,487414016,1686,1686,1686,1686,0
|
|
20240508,123000,487414016,1686,1686,1686,1686,9
|
|
20240508,122900,487398842,1686,1685,1686,1685,37
|
|
20240508,122800,487336472,1686,1686,1686,1686,0
|
|
20240508,122700,487336472,1686,1686,1686,1686,342
|
|
20240508,122600,486759860,1686,1686,1686,1686,10
|
|
20240508,122500,486743000,1685,1685,1685,1685,0
|
|
20240508,122400,486743000,1685,1687,1687,1685,5000
|
|
20240508,122300,478315837,1688,1688,1688,1688,0
|
|
20240508,122200,478315837,1688,1688,1688,1688,10
|
|
20240508,122100,478298957,1689,1690,1690,1689,435
|
|
20240508,122000,477564213,1690,1690,1690,1690,0
|
|
20240508,121900,477564213,1690,1690,1690,1690,0
|
|
20240508,121800,477564213,1690,1690,1690,1690,1060
|
|
20240508,121700,475772813,1690,1690,1690,1690,1000
|
|
20240508,121600,474082813,1690,1691,1693,1690,6971
|
|
20240508,121500,462300901,1691,1691,1691,1691,49
|
|
20240508,121400,462218042,1691,1691,1691,1691,1015
|
|
20240508,121300,460501677,1690,1690,1690,1690,1898
|
|
20240508,121200,457294057,1690,1690,1690,1690,0
|
|
20240508,121100,457294057,1690,1690,1690,1690,27
|
|
20240508,121000,457248427,1691,1691,1691,1691,0
|
|
20240508,120900,457248427,1691,1691,1691,1691,5
|
|
20240508,120800,457239972,1691,1691,1691,1691,0
|
|
20240508,120700,457239972,1691,1691,1691,1691,46
|
|
20240508,120600,457162186,1686,1690,1690,1686,1242
|
|
20240508,120500,455068146,1692,1691,1692,1691,1500
|
|
20240508,120400,452530446,1692,1692,1692,1692,0
|
|
20240508,120300,452530446,1692,1692,1692,1692,1
|
|
20240508,120200,452528754,1694,1694,1694,1694,0
|
|
20240508,120100,452528754,1694,1694,1694,1694,0
|
|
20240508,120000,452528754,1694,1694,1694,1694,0
|
|
20240508,115900,452528754,1694,1694,1694,1694,0
|
|
20240508,115800,452528754,1694,1694,1694,1694,0
|
|
20240508,115700,452528754,1694,1694,1694,1694,0
|
|
20240508,115600,452528754,1694,1694,1694,1694,0
|
|
20240508,115500,452528754,1694,1685,1694,1684,675
|
|
20240508,115400,451391943,1685,1685,1685,1685,628
|
|
20240508,115300,450333763,1694,1694,1694,1694,2
|
|
20240508,115200,450330375,1684,1684,1684,1684,0
|
|
20240508,115100,450330375,1684,1685,1685,1684,30
|
|
20240508,115000,450279854,1684,1685,1685,1684,500
|
|
20240508,114900,449437853,1685,1685,1685,1685,571
|
|
20240508,114800,448475718,1685,1686,1686,1685,3789
|
|
20240508,114700,442090987,1686,1686,1686,1686,40
|
|
20240508,114600,442023547,1687,1687,1687,1687,0
|
|
20240508,114500,442023547,1687,1687,1687,1687,0
|
|
20240508,114400,442023547,1687,1687,1687,1687,1
|
|
20240508,114300,442021860,1685,1685,1685,1685,841
|
|
20240508,114200,440604775,1687,1687,1687,1687,3008
|
|
20240508,114100,435530279,1687,1692,1692,1687,1059
|
|
20240508,114000,433743741,1692,1692,1692,1692,100
|
|
20240508,113900,433574541,1694,1693,1694,1693,2500
|
|
20240508,113800,429340041,1684,1685,1685,1684,1565
|
|
20240508,113700,426703225,1686,1686,1686,1686,1
|
|
20240508,113600,426701539,1687,1687,1687,1687,284
|
|
20240508,113500,426222431,1686,1686,1686,1686,0
|
|
20240508,113400,426222431,1686,1686,1686,1686,500
|
|
20240508,113300,425379431,1693,1693,1693,1693,5
|
|
20240508,113200,425370966,1685,1685,1685,1685,0
|
|
20240508,113100,425370966,1685,1685,1685,1685,386
|
|
20240508,113000,424720556,1685,1685,1685,1685,1500
|
|
20240508,112900,422193056,1685,1685,1685,1685,0
|
|
20240508,112800,422193056,1685,1685,1685,1685,495
|
|
20240508,112700,421358981,1684,1685,1685,1684,2288
|
|
20240508,112600,417505401,1685,1695,1695,1685,22
|
|
20240508,112500,417468311,1686,1686,1686,1686,626
|
|
20240508,112400,416412875,1686,1688,1688,1686,1968
|
|
20240508,112300,413093157,1687,1689,1689,1687,814
|
|
20240508,112200,411719659,1689,1694,1694,1689,2424
|
|
20240508,112100,407623178,1695,1696,1696,1695,15
|
|
20240508,112000,407597740,1696,1697,1697,1695,510
|
|
20240508,111900,406732281,1697,1697,1697,1697,4
|
|
20240508,111800,406725493,1690,1692,1692,1690,1206
|
|
20240508,111700,404686389,1697,1697,1697,1697,0
|
|
20240508,111600,404686389,1697,1697,1697,1697,12
|
|
20240508,111500,404666025,1697,1697,1697,1697,0
|
|
20240508,111400,404666025,1697,1697,1697,1697,122
|
|
20240508,111300,404458991,1697,1697,1697,1697,3
|
|
20240508,111200,404453900,1698,1698,1698,1698,100
|
|
20240508,111100,404284100,1698,1691,1698,1690,358
|
|
20240508,111000,403679043,1692,1692,1692,1692,1182
|
|
20240508,110900,401679099,1692,1692,1692,1692,0
|
|
20240508,110800,401679099,1692,1692,1692,1692,100
|
|
20240508,110700,401509899,1698,1690,1698,1690,1221
|
|
20240508,110600,399446330,1690,1690,1690,1690,3242
|
|
20240508,110500,393967350,1690,1690,1690,1690,1147
|
|
20240508,110400,392028920,1690,1698,1698,1690,1513
|
|
20240508,110300,389471686,1698,1698,1698,1698,500
|
|
20240508,110200,388622686,1698,1698,1698,1698,0
|
|
20240508,110100,388622686,1698,1698,1698,1698,2
|
|
20240508,110000,388619290,1690,1692,1692,1690,2000
|
|
20240508,105900,385235566,1692,1696,1696,1692,1150
|
|
20240508,105800,383289007,1694,1694,1694,1694,23
|
|
20240508,105700,383250045,1698,1697,1698,1697,3
|
|
20240508,105600,383244953,1698,1698,1698,1698,0
|
|
20240508,105500,383244953,1698,1698,1698,1698,0
|
|
20240508,105400,383244953,1698,1690,1698,1690,2
|
|
20240508,105300,383241565,1698,1698,1698,1698,13
|
|
20240508,105200,383219491,1699,1699,1699,1699,10
|
|
20240508,105100,383202501,1690,1697,1700,1690,8460
|
|
20240508,105000,368867967,1698,1696,1698,1696,3000
|
|
20240508,104900,363775784,1690,1690,1690,1690,3000
|
|
20240508,104800,358705784,1697,1689,1697,1689,9840
|
|
20240508,104700,342047615,1685,1688,1688,1685,1222
|
|
20240508,104600,339988505,1689,1689,1689,1689,152
|
|
20240508,104500,339731777,1689,1689,1689,1689,0
|
|
20240508,104400,339731777,1689,1689,1689,1688,111
|
|
20240508,104300,339544303,1689,1689,1690,1689,1102
|
|
20240508,104200,337683024,1688,1689,1689,1688,16
|
|
20240508,104100,337656010,1689,1687,1689,1686,410
|
|
20240508,104000,336964345,1687,1686,1687,1686,71
|
|
20240508,103900,336844637,1686,1684,1686,1684,368
|
|
20240508,103800,336224922,1684,1682,1684,1681,2917
|
|
20240508,103700,331318625,1681,1682,1682,1681,3207
|
|
20240508,103600,325926451,1681,1682,1682,1681,3388
|
|
20240508,103500,320228872,1682,1683,1683,1682,2443
|
|
20240508,103400,316117416,1684,1684,1684,1684,552
|
|
20240508,103300,315187848,1683,1683,1683,1683,0
|
|
20240508,103200,315187848,1683,1684,1684,1683,1985
|
|
20240508,103100,311845893,1687,1687,1687,1687,0
|
|
20240508,103000,311845893,1687,1683,1687,1683,664
|
|
20240508,102900,310725729,1683,1687,1687,1683,605
|
|
20240508,102800,309707146,1687,1687,1687,1687,28
|
|
20240508,102700,309659910,1688,1688,1688,1688,1
|
|
20240508,102600,309658222,1683,1683,1683,1683,1000
|
|
20240508,102500,307975222,1683,1683,1683,1683,4543
|
|
20240508,102400,300329353,1683,1684,1684,1683,1700
|
|
20240508,102300,297466761,1683,1688,1688,1683,1869
|
|
20240508,102200,294314588,1688,1691,1691,1688,521
|
|
20240508,102100,293434684,1692,1691,1692,1691,3
|
|
20240508,102000,293429610,1692,1692,1692,1692,0
|
|
20240508,101900,293429610,1692,1692,1692,1692,101
|
|
20240508,101800,293258718,1687,1687,1687,1687,633
|
|
20240508,101700,292190847,1686,1693,1693,1686,1001
|
|
20240508,101600,290503154,1693,1687,1693,1686,3000
|
|
20240508,101500,285438482,1692,1692,1692,1692,2
|
|
20240508,101400,285435098,1692,1693,1693,1686,9
|
|
20240508,101300,285419869,1693,1690,1693,1690,87
|
|
20240508,101200,285272656,1685,1682,1685,1682,1026
|
|
20240508,101100,283545124,1690,1685,1690,1685,454
|
|
20240508,101000,282779969,1685,1681,1685,1681,5025
|
|
20240508,100900,274312896,1681,1684,1685,1681,1069
|
|
20240508,100800,272512254,1685,1685,1685,1685,417
|
|
20240508,100700,271809609,1685,1680,1685,1680,4753
|
|
20240508,100600,263807519,1680,1685,1685,1680,2105
|
|
20240508,100500,260270619,1685,1681,1685,1680,4401
|
|
20240508,100400,252874042,1685,1684,1685,1682,4539
|
|
20240508,100300,245239267,1685,1685,1685,1685,0
|
|
20240508,100200,245239267,1685,1685,1685,1684,221
|
|
20240508,100100,244866902,1684,1685,1685,1684,253
|
|
20240508,100000,244440599,1685,1685,1685,1685,1201
|
|
20240508,095900,242416914,1685,1685,1685,1685,0
|
|
20240508,095800,242416914,1685,1685,1685,1685,1
|
|
20240508,095700,242415229,1685,1685,1685,1685,63
|
|
20240508,095600,242309074,1685,1685,1685,1685,88
|
|
20240508,095500,242160794,1685,1685,1685,1685,2
|
|
20240508,095400,242157424,1678,1689,1689,1678,1301
|
|
20240508,095300,239973420,1689,1678,1689,1678,894
|
|
20240508,095200,238472241,1678,1678,1681,1677,1054
|
|
20240508,095100,236703958,1677,1678,1678,1677,2229
|
|
20240508,095000,232964637,1678,1681,1681,1678,1201
|
|
20240508,094900,230948756,1677,1681,1683,1677,8280
|
|
20240508,094800,217047997,1684,1684,1684,1684,110
|
|
20240508,094700,216862757,1681,1682,1682,1681,4709
|
|
20240508,094600,208946857,1682,1685,1689,1682,8193
|
|
20240508,094500,195158736,1684,1684,1685,1684,230
|
|
20240508,094400,194771386,1687,1687,1687,1687,8
|
|
20240508,094300,194757890,1687,1687,1687,1687,3
|
|
20240508,094200,194752829,1693,1687,1693,1682,11076
|
|
20240508,094100,176088521,1687,1689,1689,1687,2000
|
|
20240508,094000,172711775,1692,1692,1693,1689,14795
|
|
20240508,093900,147703529,1693,1697,1698,1693,16141
|
|
20240508,093800,120358472,1695,1698,1698,1695,2
|
|
20240508,093700,120355079,1698,1698,1698,1698,1
|
|
20240508,093600,120353381,1693,1699,1699,1693,2017
|
|
20240508,093500,116936840,1693,1693,1693,1693,1515
|
|
20240508,093400,114371945,1693,1692,1693,1692,624
|
|
20240508,093300,113315514,1693,1693,1693,1692,3245
|
|
20240508,093200,107822566,1694,1698,1698,1694,11207
|
|
20240508,093100,88821996,1699,1700,1700,1699,307
|
|
20240508,093000,88300396,1700,1699,1700,1698,203
|
|
20240508,092900,87955699,1701,1701,1701,1701,100
|
|
20240508,092800,87785599,1697,1697,1697,1697,9
|
|
20240508,092700,87770326,1696,1696,1696,1696,0
|
|
20240508,092600,87770326,1696,1697,1697,1696,4178
|
|
20240508,092500,80683260,1697,1699,1699,1697,890
|
|
20240508,092400,79172926,1697,1701,1701,1697,2706
|
|
20240508,092300,74578424,1700,1702,1703,1700,2023
|
|
20240508,092200,71138275,1701,1701,1701,1701,1054
|
|
20240508,092100,69345421,1701,1702,1702,1701,2206
|
|
20240508,092000,65593003,1703,1703,1703,1703,10
|
|
20240508,091900,65575973,1704,1704,1704,1704,1
|
|
20240508,091800,65574269,1700,1701,1701,1700,150
|
|
20240508,091700,65319219,1700,1705,1705,1700,8089
|
|
20240508,091600,51564491,1708,1708,1708,1708,0
|
|
20240508,091500,51564491,1708,1708,1708,1708,300
|
|
20240508,091400,51052091,1708,1708,1708,1702,244
|
|
20240508,091300,50635345,1702,1708,1708,1702,5777
|
|
20240508,091200,40786901,1708,1711,1711,1708,120
|
|
20240508,091100,40581641,1711,1705,1711,1705,36
|
|
20240508,091000,40520255,1704,1704,1704,1704,696
|
|
20240508,090900,39334271,1711,1712,1713,1711,495
|
|
20240508,090800,38486772,1712,1696,1712,1696,8288
|
|
20240508,090700,24343948,1696,1696,1697,1695,2600
|
|
20240508,090600,19934387,1695,1695,1695,1695,100
|
|
20240508,090500,19764887,1695,1705,1705,1694,1835
|
|
20240508,090400,16651659,1695,1697,1705,1695,3557
|
|
20240508,090300,10610766,1697,1704,1705,1697,705
|
|
20240508,090200,9414350,1708,1708,1708,1708,11
|
|
20240508,090100,9395562,1710,1708,1710,1692,2115
|
|
20240508,090000,5805690,1708,1707,1710,1702,3403
|