681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,201800,475417380,7690,7690,7690,7690,2019
|
|
20240510,201700,475417380,7690,7690,7690,7690,0
|
|
20240510,201600,475417380,7690,7690,7690,7690,0
|
|
20240510,201500,475417380,7690,7690,7690,7690,0
|
|
20240510,201400,475417380,7690,7690,7690,7690,0
|
|
20240510,201300,475417380,7690,7690,7690,7690,0
|
|
20240510,201200,475417380,7690,7690,7690,7690,0
|
|
20240510,201100,475417380,7690,7690,7690,7690,0
|
|
20240510,201000,475417380,7690,7690,7690,7690,0
|
|
20240510,200900,475417380,7690,7690,7690,7690,0
|
|
20240510,200800,475417380,7690,7690,7690,7690,0
|
|
20240510,200700,475417380,7690,7690,7690,7690,0
|
|
20240510,200600,475417380,7690,7690,7690,7690,0
|
|
20240510,200500,475417380,7690,7690,7690,7690,0
|
|
20240510,200400,475417380,7690,7690,7690,7690,0
|
|
20240510,200300,475417380,7690,7690,7690,7690,0
|
|
20240510,200200,475417380,7690,7690,7690,7690,0
|
|
20240510,200100,475417380,7690,7690,7690,7690,0
|
|
20240510,200000,475417380,7690,7690,7690,7690,0
|
|
20240510,195900,475417380,7690,7690,7690,7690,0
|
|
20240510,195800,475417380,7690,7690,7690,7690,0
|
|
20240510,195700,475417380,7690,7690,7690,7690,0
|
|
20240510,195600,475417380,7690,7690,7690,7690,0
|
|
20240510,195500,475417380,7690,7690,7690,7690,0
|
|
20240510,195400,475417380,7690,7690,7690,7690,0
|
|
20240510,195300,475417380,7690,7690,7690,7690,0
|
|
20240510,195200,475417380,7690,7690,7690,7690,0
|
|
20240510,195100,475417380,7690,7690,7690,7690,0
|
|
20240510,195000,475417380,7690,7690,7690,7690,0
|
|
20240510,194900,475417380,7690,7690,7690,7690,0
|
|
20240510,194800,475417380,7690,7690,7690,7690,2019
|
|
20240510,194700,475417380,7690,7690,7690,7690,0
|
|
20240510,194600,475417380,7690,7690,7690,7690,0
|
|
20240510,194500,475417380,7690,7690,7690,7690,0
|
|
20240510,194400,475417380,7690,7690,7690,7690,0
|
|
20240510,194300,475417380,7690,7690,7690,7690,0
|
|
20240510,194200,475417380,7690,7690,7690,7690,0
|
|
20240510,194100,475417380,7690,7690,7690,7690,0
|
|
20240510,194000,475417380,7690,7690,7690,7690,0
|
|
20240510,193900,475417380,7690,7690,7690,7690,0
|
|
20240510,193800,475417380,7690,7690,7690,7690,0
|
|
20240510,193700,475417380,7690,7690,7690,7690,0
|
|
20240510,193600,475417380,7690,7690,7690,7690,0
|
|
20240510,193500,475417380,7690,7690,7690,7690,0
|
|
20240510,193400,475417380,7690,7690,7690,7690,0
|
|
20240510,193300,475417380,7690,7690,7690,7690,0
|
|
20240510,193200,475417380,7690,7690,7690,7690,0
|
|
20240510,193100,475417380,7690,7690,7690,7690,0
|
|
20240510,193000,475417380,7690,7690,7690,7690,0
|
|
20240510,192900,475417380,7690,7690,7690,7690,0
|
|
20240510,192800,475417380,7690,7690,7690,7690,0
|
|
20240510,192700,475417380,7690,7690,7690,7690,0
|
|
20240510,192600,475417380,7690,7690,7690,7690,0
|
|
20240510,192500,475417380,7690,7690,7690,7690,0
|
|
20240510,192400,475417380,7690,7690,7690,7690,0
|
|
20240510,192300,475417380,7690,7690,7690,7690,0
|
|
20240510,192200,475417380,7690,7690,7690,7690,0
|
|
20240510,192100,475417380,7690,7690,7690,7690,0
|
|
20240510,192000,475417380,7690,7690,7690,7690,0
|
|
20240510,191900,475417380,7690,7690,7690,7690,0
|
|
20240510,191800,475417380,7690,7690,7690,7690,2019
|
|
20240510,191700,475417380,7690,7690,7690,7690,0
|
|
20240510,191600,475417380,7690,7690,7690,7690,0
|
|
20240510,191500,475417380,7690,7690,7690,7690,0
|
|
20240510,191400,475417380,7690,7690,7690,7690,0
|
|
20240510,191300,475417380,7690,7690,7690,7690,0
|
|
20240510,191200,475417380,7690,7690,7690,7690,0
|
|
20240510,191100,475417380,7690,7690,7690,7690,0
|
|
20240510,191000,475417380,7690,7690,7690,7690,0
|
|
20240510,190900,475417380,7690,7690,7690,7690,0
|
|
20240510,190800,475417380,7690,7690,7690,7690,0
|
|
20240510,190700,475417380,7690,7690,7690,7690,0
|
|
20240510,190600,475417380,7690,7690,7690,7690,0
|
|
20240510,190500,475417380,7690,7690,7690,7690,0
|
|
20240510,190400,475417380,7690,7690,7690,7690,0
|
|
20240510,190300,475417380,7690,7690,7690,7690,0
|
|
20240510,190200,475417380,7690,7690,7690,7690,0
|
|
20240510,190100,475417380,7690,7690,7690,7690,0
|
|
20240510,190000,475417380,7690,7690,7690,7690,0
|
|
20240510,185900,475417380,7690,7690,7690,7690,0
|
|
20240510,185800,475417380,7690,7690,7690,7690,0
|
|
20240510,185700,475417380,7690,7690,7690,7690,0
|
|
20240510,185600,475417380,7690,7690,7690,7690,0
|
|
20240510,185500,475417380,7690,7690,7690,7690,0
|
|
20240510,185400,475417380,7690,7690,7690,7690,0
|
|
20240510,185300,475417380,7690,7690,7690,7690,0
|
|
20240510,185200,475417380,7690,7690,7690,7690,0
|
|
20240510,185100,475417380,7690,7690,7690,7690,0
|
|
20240510,185000,475417380,7690,7690,7690,7690,0
|
|
20240510,184900,475417380,7690,7690,7690,7690,0
|
|
20240510,184800,475417380,7690,7690,7690,7690,2019
|
|
20240510,184700,475417380,7690,7690,7690,7690,0
|
|
20240510,184600,475417380,7690,7690,7690,7690,0
|
|
20240510,184500,475417380,7690,7690,7690,7690,0
|
|
20240510,184400,475417380,7690,7690,7690,7690,0
|
|
20240510,184300,475417380,7690,7690,7690,7690,0
|
|
20240510,184200,475417380,7690,7690,7690,7690,0
|
|
20240510,184100,475417380,7690,7690,7690,7690,0
|
|
20240510,184000,475417380,7690,7690,7690,7690,0
|
|
20240510,183900,475417380,7690,7690,7690,7690,0
|
|
20240510,183800,475417380,7690,7690,7690,7690,0
|
|
20240510,183700,475417380,7690,7690,7690,7690,0
|
|
20240510,183600,475417380,7690,7690,7690,7690,0
|
|
20240510,183500,475417380,7690,7690,7690,7690,0
|
|
20240510,183400,475417380,7690,7690,7690,7690,0
|
|
20240510,183300,475417380,7690,7690,7690,7690,0
|
|
20240510,183200,475417380,7690,7690,7690,7690,0
|
|
20240510,183100,475417380,7690,7690,7690,7690,0
|
|
20240510,183000,475417380,7690,7690,7690,7690,0
|
|
20240510,182900,475417380,7690,7690,7690,7690,0
|
|
20240510,182800,475417380,7690,7690,7690,7690,0
|
|
20240510,182700,475417380,7690,7690,7690,7690,0
|
|
20240510,182600,475417380,7690,7690,7690,7690,0
|
|
20240510,182500,475417380,7690,7690,7690,7690,0
|
|
20240510,182400,475417380,7690,7690,7690,7690,0
|
|
20240510,182300,475417380,7690,7690,7690,7690,0
|
|
20240510,182200,475417380,7690,7690,7690,7690,0
|
|
20240510,182100,475417380,7690,7690,7690,7690,0
|
|
20240510,182000,475417380,7690,7690,7690,7690,0
|
|
20240510,181900,475417380,7690,7690,7690,7690,0
|
|
20240510,181800,475417380,7690,7690,7690,7690,2019
|
|
20240510,181700,475417380,7690,7690,7690,7690,0
|
|
20240510,181600,475417380,7690,7690,7690,7690,0
|
|
20240510,181500,475417380,7690,7690,7690,7690,0
|
|
20240510,181400,475417380,7690,7690,7690,7690,0
|
|
20240510,181300,475417380,7690,7690,7690,7690,0
|
|
20240510,181200,475417380,7690,7690,7690,7690,0
|
|
20240510,181100,475417380,7690,7690,7690,7690,0
|
|
20240510,181000,475417380,7690,7690,7690,7690,0
|
|
20240510,180900,475417380,7690,7690,7690,7690,0
|
|
20240510,180800,475417380,7690,7690,7690,7690,0
|
|
20240510,180700,475417380,7690,7690,7690,7690,0
|
|
20240510,180600,475417380,7690,7690,7690,7690,0
|
|
20240510,180500,475417380,7690,7690,7690,7690,0
|
|
20240510,180400,475417380,7690,7690,7690,7690,0
|
|
20240510,180300,475417380,7690,7690,7690,7690,0
|
|
20240510,180200,475417380,7690,7690,7690,7690,0
|
|
20240510,180100,475417380,7690,7690,7690,7690,0
|
|
20240510,180000,475417380,7690,7690,7690,7690,0
|
|
20240510,175900,475417380,7690,7690,7690,7690,0
|
|
20240510,175800,475417380,7690,7690,7690,7690,0
|
|
20240510,175700,475417380,7690,7690,7690,7690,0
|
|
20240510,175600,475417380,7690,7690,7690,7690,0
|
|
20240510,175500,475417380,7690,7690,7690,7690,0
|
|
20240510,175400,475417380,7690,7690,7690,7690,0
|
|
20240510,175300,475417380,7690,7690,7690,7690,0
|
|
20240510,175200,475417380,7690,7690,7690,7690,0
|
|
20240510,175100,475417380,7690,7690,7690,7690,0
|
|
20240510,175000,475417380,7690,7690,7690,7690,0
|
|
20240510,174900,475417380,7690,7690,7690,7690,0
|
|
20240510,174800,475417380,7690,7690,7690,7690,2019
|
|
20240510,174700,475417380,7690,7690,7690,7690,0
|
|
20240510,174600,475417380,7690,7690,7690,7690,0
|
|
20240510,174500,475417380,7690,7690,7690,7690,0
|
|
20240510,174400,475417380,7690,7690,7690,7690,0
|
|
20240510,174300,475417380,7690,7690,7690,7690,0
|
|
20240510,174200,475417380,7690,7690,7690,7690,0
|
|
20240510,174100,475417380,7690,7690,7690,7690,0
|
|
20240510,174000,475417380,7690,7690,7690,7690,0
|
|
20240510,173900,475417380,7690,7690,7690,7690,0
|
|
20240510,173800,475417380,7690,7690,7690,7690,0
|
|
20240510,173700,475417380,7690,7690,7690,7690,0
|
|
20240510,173600,475417380,7690,7690,7690,7690,0
|
|
20240510,173500,475417380,7690,7690,7690,7690,0
|
|
20240510,173400,475417380,7690,7690,7690,7690,0
|
|
20240510,173300,475417380,7690,7690,7690,7690,0
|
|
20240510,173200,475417380,7690,7690,7690,7690,0
|
|
20240510,173100,475417380,7690,7690,7690,7690,0
|
|
20240510,173000,475417380,7690,7690,7690,7690,0
|
|
20240510,172900,475417380,7690,7690,7690,7690,0
|
|
20240510,172800,475417380,7690,7690,7690,7690,0
|
|
20240510,172700,475417380,7690,7690,7690,7690,0
|
|
20240510,172600,475417380,7690,7690,7690,7690,0
|
|
20240510,172500,475417380,7690,7690,7690,7690,0
|
|
20240510,172400,475417380,7690,7690,7690,7690,0
|
|
20240510,172300,475417380,7690,7690,7690,7690,0
|
|
20240510,172200,475417380,7690,7690,7690,7690,0
|
|
20240510,172100,475417380,7690,7690,7690,7690,0
|
|
20240510,172000,475417380,7690,7690,7690,7690,0
|
|
20240510,171900,475417380,7690,7690,7690,7690,0
|
|
20240510,171800,475417380,7690,7690,7690,7690,2019
|
|
20240510,171700,475417380,7690,7690,7690,7690,0
|
|
20240510,171600,475417380,7690,7690,7690,7690,0
|
|
20240510,171500,475417380,7690,7690,7690,7690,0
|
|
20240510,171400,475417380,7690,7690,7690,7690,0
|
|
20240510,171300,475417380,7690,7690,7690,7690,0
|
|
20240510,171200,475417380,7690,7690,7690,7690,0
|
|
20240510,171100,475417380,7690,7690,7690,7690,0
|
|
20240510,171000,475417380,7690,7690,7690,7690,0
|
|
20240510,170900,475417380,7690,7690,7690,7690,0
|
|
20240510,170800,475417380,7690,7690,7690,7690,0
|
|
20240510,170700,475417380,7690,7690,7690,7690,0
|
|
20240510,170600,475417380,7690,7690,7690,7690,0
|
|
20240510,170500,475417380,7690,7690,7690,7690,0
|
|
20240510,170400,475417380,7690,7690,7690,7690,0
|
|
20240510,170300,475417380,7690,7690,7690,7690,0
|
|
20240510,170200,475417380,7690,7690,7690,7690,0
|
|
20240510,170100,475417380,7690,7690,7690,7690,0
|
|
20240510,170000,475417380,7690,7690,7690,7690,0
|
|
20240510,165900,475417380,7690,7690,7690,7690,0
|
|
20240510,165800,475417380,7690,7690,7690,7690,0
|
|
20240510,165700,475417380,7690,7690,7690,7690,0
|
|
20240510,165600,475417380,7690,7690,7690,7690,0
|
|
20240510,165500,475417380,7690,7690,7690,7690,0
|
|
20240510,165400,475417380,7690,7690,7690,7690,0
|
|
20240510,165300,475417380,7690,7690,7690,7690,0
|
|
20240510,165200,475417380,7690,7690,7690,7690,0
|
|
20240510,165100,475417380,7690,7690,7690,7690,0
|
|
20240510,165000,475417380,7690,7690,7690,7690,0
|
|
20240510,164900,475417380,7690,7690,7690,7690,0
|
|
20240510,164800,475417380,7690,7690,7690,7690,2019
|
|
20240510,164700,475417380,7690,7690,7690,7690,0
|
|
20240510,164600,475417380,7690,7690,7690,7690,0
|
|
20240510,164500,475417380,7690,7690,7690,7690,0
|
|
20240510,164400,475417380,7690,7690,7690,7690,0
|
|
20240510,164300,475417380,7690,7690,7690,7690,0
|
|
20240510,164200,475417380,7690,7690,7690,7690,0
|
|
20240510,164100,475417380,7690,7690,7690,7690,0
|
|
20240510,164000,475417380,7690,7690,7690,7690,0
|
|
20240510,163900,475417380,7690,7690,7690,7690,0
|
|
20240510,163800,475417380,7690,7690,7690,7690,0
|
|
20240510,163700,475417380,7690,7690,7690,7690,0
|
|
20240510,163600,475417380,7690,7690,7690,7690,0
|
|
20240510,163500,475417380,7690,7690,7690,7690,0
|
|
20240510,163400,475417380,7690,7690,7690,7690,0
|
|
20240510,163300,475417380,7690,7690,7690,7690,0
|
|
20240510,163200,475417380,7690,7690,7690,7690,0
|
|
20240510,163100,475417380,7690,7690,7690,7690,0
|
|
20240510,163000,475417380,7690,7690,7690,7690,0
|
|
20240510,162900,475417380,7690,7690,7690,7690,0
|
|
20240510,162800,475417380,7690,7690,7690,7690,0
|
|
20240510,162700,475417380,7690,7690,7690,7690,0
|
|
20240510,162600,475417380,7690,7690,7690,7690,0
|
|
20240510,162500,475417380,7690,7690,7690,7690,0
|
|
20240510,162400,475417380,7690,7690,7690,7690,0
|
|
20240510,162300,475417380,7690,7690,7690,7690,0
|
|
20240510,162200,475417380,7690,7690,7690,7690,0
|
|
20240510,162100,475417380,7690,7690,7690,7690,0
|
|
20240510,162000,475417380,7690,7690,7690,7690,0
|
|
20240510,161900,475417380,7690,7690,7690,7690,0
|
|
20240510,161800,475417380,7690,7690,7690,7690,2019
|
|
20240510,161700,475417380,7690,7690,7690,7690,0
|
|
20240510,161600,475417380,7690,7690,7690,7690,0
|
|
20240510,161500,475417380,7690,7690,7690,7690,0
|
|
20240510,161400,475417380,7690,7690,7690,7690,0
|
|
20240510,161300,475417380,7690,7690,7690,7690,0
|
|
20240510,161200,475417380,7690,7690,7690,7690,0
|
|
20240510,161100,475417380,7690,7690,7690,7690,0
|
|
20240510,161000,475417380,7690,7690,7690,7690,0
|
|
20240510,160900,475417380,7690,7690,7690,7690,0
|
|
20240510,160800,475417380,7690,7690,7690,7690,0
|
|
20240510,160700,475417380,7690,7690,7690,7690,0
|
|
20240510,160600,475417380,7690,7690,7690,7690,0
|
|
20240510,160500,475417380,7690,7690,7690,7690,0
|
|
20240510,160400,475417380,7690,7690,7690,7690,0
|
|
20240510,160300,475417380,7690,7690,7690,7690,0
|
|
20240510,160200,475417380,7690,7690,7690,7690,0
|
|
20240510,160100,475417380,7690,7690,7690,7690,0
|
|
20240510,160000,475417380,7690,7690,7690,7690,0
|
|
20240510,155900,475417380,7690,7690,7690,7690,0
|
|
20240510,155800,475417380,7690,7690,7690,7690,0
|
|
20240510,155700,475417380,7690,7690,7690,7690,0
|
|
20240510,155600,475417380,7690,7690,7690,7690,0
|
|
20240510,155500,475417380,7690,7690,7690,7690,0
|
|
20240510,155400,475417380,7690,7690,7690,7690,0
|
|
20240510,155300,475417380,7690,7690,7690,7690,0
|
|
20240510,155200,475417380,7690,7690,7690,7690,0
|
|
20240510,155100,475417380,7690,7690,7690,7690,0
|
|
20240510,155000,475417380,7690,7690,7690,7690,0
|
|
20240510,154900,475417380,7690,7690,7690,7690,0
|
|
20240510,154800,475417380,7690,7690,7690,7690,2019
|
|
20240510,154700,475417380,7690,7690,7690,7690,0
|
|
20240510,154600,475417380,7690,7690,7690,7690,0
|
|
20240510,154500,475417380,7690,7690,7690,7690,0
|
|
20240510,154400,475417380,7690,7690,7690,7690,0
|
|
20240510,154300,475417380,7690,7690,7690,7690,0
|
|
20240510,154200,475417380,7690,7690,7690,7690,0
|
|
20240510,154100,475417380,7690,7690,7690,7690,0
|
|
20240510,154000,475417380,7690,7690,7690,7690,0
|
|
20240510,153900,475417380,7690,7690,7690,7690,0
|
|
20240510,153800,475417380,7690,7690,7690,7690,0
|
|
20240510,153700,475417380,7690,7690,7690,7690,0
|
|
20240510,153600,475417380,7690,7690,7690,7690,0
|
|
20240510,153500,475417380,7690,7690,7690,7690,0
|
|
20240510,153400,475417380,7690,7690,7690,7690,0
|
|
20240510,153300,475417380,7690,7690,7690,7690,0
|
|
20240510,153200,475417380,7690,7690,7690,7690,0
|
|
20240510,153100,475417380,7690,7690,7690,7690,0
|
|
20240510,153000,475417380,7690,7690,7690,7690,2019
|
|
20240510,152900,459891270,7670,7670,7670,7670,0
|
|
20240510,152800,459891270,7670,7670,7670,7670,0
|
|
20240510,152700,459891270,7670,7670,7670,7670,0
|
|
20240510,152600,459891270,7670,7670,7670,7670,0
|
|
20240510,152500,459891270,7670,7670,7670,7670,0
|
|
20240510,152400,459891270,7670,7670,7670,7670,0
|
|
20240510,152300,459891270,7670,7670,7670,7670,0
|
|
20240510,152200,459891270,7670,7670,7670,7670,0
|
|
20240510,152100,459891270,7670,7670,7670,7670,0
|
|
20240510,152000,459891270,7670,7670,7670,7670,0
|
|
20240510,151900,459891270,7670,7670,7670,7670,22
|
|
20240510,151800,459722530,7660,7660,7660,7660,8
|
|
20240510,151700,459661250,7670,7670,7670,7670,183
|
|
20240510,151600,458257640,7670,7670,7670,7670,3
|
|
20240510,151500,458234630,7660,7670,7670,7660,205
|
|
20240510,151400,456663010,7660,7680,7680,7660,13
|
|
20240510,151300,456563370,7680,7680,7680,7680,72
|
|
20240510,151200,456010410,7660,7670,7680,7660,451
|
|
20240510,151100,452549330,7670,7670,7670,7670,462
|
|
20240510,151000,449005790,7660,7670,7670,7660,17
|
|
20240510,150900,448875540,7670,7670,7670,7670,1
|
|
20240510,150800,448867870,7670,7670,7670,7670,102
|
|
20240510,150700,448085530,7670,7670,7670,7670,2
|
|
20240510,150600,448070190,7670,7670,7670,7670,32
|
|
20240510,150500,447824750,7660,7670,7670,7660,48
|
|
20240510,150400,447457050,7670,7670,7670,7670,2
|
|
20240510,150300,447441710,7670,7670,7670,7670,2
|
|
20240510,150200,447426370,7670,7670,7670,7670,2
|
|
20240510,150100,447411030,7670,7660,7670,7660,75
|
|
20240510,150000,446836490,7670,7670,7670,7660,4
|
|
20240510,145900,446805820,7650,7650,7650,7650,0
|
|
20240510,145800,446805820,7650,7650,7650,7650,31
|
|
20240510,145700,446568670,7670,7670,7670,7670,0
|
|
20240510,145600,446568670,7670,7670,7670,7670,6
|
|
20240510,145500,446522650,7650,7650,7650,7650,135
|
|
20240510,145400,445489900,7650,7660,7660,7650,200
|
|
20240510,145300,443958560,7670,7670,7670,7670,200
|
|
20240510,145200,442424560,7660,7660,7660,7660,5
|
|
20240510,145100,442386260,7660,7660,7660,7660,0
|
|
20240510,145000,442386260,7660,7670,7670,7660,6
|
|
20240510,144900,442340250,7670,7650,7670,7650,151
|
|
20240510,144800,441185080,7660,7660,7660,7660,0
|
|
20240510,144700,441185080,7660,7660,7660,7660,147
|
|
20240510,144600,440059060,7660,7660,7660,7660,14
|
|
20240510,144500,439951820,7650,7650,7650,7650,0
|
|
20240510,144400,439951820,7650,7650,7650,7650,0
|
|
20240510,144300,439951820,7650,7650,7650,7650,0
|
|
20240510,144200,439951820,7650,7650,7650,7650,0
|
|
20240510,144100,439951820,7650,7650,7650,7650,261
|
|
20240510,144000,437955170,7660,7660,7660,7660,0
|
|
20240510,143900,437955170,7660,7660,7660,7660,170
|
|
20240510,143800,436652970,7660,7660,7660,7660,1
|
|
20240510,143700,436645310,7660,7660,7660,7660,0
|
|
20240510,143600,436645310,7660,7660,7660,7660,500
|
|
20240510,143500,432815310,7660,7670,7670,7660,76
|
|
20240510,143400,432233100,7680,7680,7680,7680,0
|
|
20240510,143300,432233100,7680,7680,7680,7680,0
|
|
20240510,143200,432233100,7680,7680,7680,7680,0
|
|
20240510,143100,432233100,7680,7670,7680,7670,8
|
|
20240510,143000,432171730,7670,7670,7670,7670,2
|
|
20240510,142900,432156390,7660,7660,7660,7660,2000
|
|
20240510,142800,416836390,7660,7660,7660,7660,5
|
|
20240510,142700,416798090,7670,7670,7670,7670,0
|
|
20240510,142600,416798090,7670,7670,7670,7660,1676
|
|
20240510,142500,403954730,7680,7680,7680,7680,329
|
|
20240510,142400,401428010,7680,7690,7690,7680,1309
|
|
20240510,142300,391363910,7690,7690,7690,7690,475
|
|
20240510,142200,387711160,7690,7690,7690,7690,5
|
|
20240510,142100,387672710,7700,7690,7700,7690,4
|
|
20240510,142000,387641940,7690,7690,7690,7690,65
|
|
20240510,141900,387142090,7690,7690,7690,7690,300
|
|
20240510,141800,384835090,7690,7690,7690,7690,0
|
|
20240510,141700,384835090,7690,7690,7690,7690,0
|
|
20240510,141600,384835090,7690,7700,7700,7690,34
|
|
20240510,141500,384573340,7690,7690,7690,7690,0
|
|
20240510,141400,384573340,7690,7690,7690,7690,0
|
|
20240510,141300,384573340,7690,7690,7690,7690,10
|
|
20240510,141200,384496440,7690,7690,7690,7690,3
|
|
20240510,141100,384473370,7700,7700,7700,7700,0
|
|
20240510,141000,384473370,7700,7700,7700,7700,0
|
|
20240510,140900,384473370,7700,7700,7700,7700,0
|
|
20240510,140800,384473370,7700,7700,7700,7700,0
|
|
20240510,140700,384473370,7700,7700,7700,7700,0
|
|
20240510,140600,384473370,7700,7700,7700,7700,0
|
|
20240510,140500,384473370,7700,7700,7700,7700,0
|
|
20240510,140400,384473370,7700,7700,7700,7700,18
|
|
20240510,140300,384334770,7700,7700,7700,7700,0
|
|
20240510,140200,384334770,7700,7700,7700,7700,0
|
|
20240510,140100,384334770,7700,7700,7700,7700,6
|
|
20240510,140000,384288570,7700,7700,7700,7700,0
|
|
20240510,135900,384288570,7700,7700,7700,7700,0
|
|
20240510,135800,384288570,7700,7700,7700,7700,502
|
|
20240510,135700,380423170,7690,7690,7690,7690,250
|
|
20240510,135600,378500670,7700,7700,7700,7700,0
|
|
20240510,135500,378500670,7700,7700,7700,7700,15
|
|
20240510,135400,378385170,7700,7690,7700,7690,330
|
|
20240510,135300,375844470,7700,7690,7700,7690,53
|
|
20240510,135200,375436890,7700,7700,7700,7700,10
|
|
20240510,135100,375359890,7690,7690,7690,7690,0
|
|
20240510,135000,375359890,7690,7690,7690,7690,0
|
|
20240510,134900,375359890,7690,7690,7690,7690,52
|
|
20240510,134800,374960010,7690,7690,7690,7690,52
|
|
20240510,134700,374560130,7690,7690,7690,7690,120
|
|
20240510,134600,373637330,7690,7690,7690,7690,0
|
|
20240510,134500,373637330,7690,7690,7690,7690,10
|
|
20240510,134400,373560430,7690,7690,7690,7690,82
|
|
20240510,134300,372929850,7690,7690,7690,7690,0
|
|
20240510,134200,372929850,7690,7690,7690,7690,0
|
|
20240510,134100,372929850,7690,7690,7690,7690,110
|
|
20240510,134000,372083950,7690,7700,7700,7690,258
|
|
20240510,133900,370097470,7700,7700,7700,7700,111
|
|
20240510,133800,369242770,7700,7700,7700,7700,0
|
|
20240510,133700,369242770,7700,7700,7700,7700,0
|
|
20240510,133600,369242770,7700,7700,7700,7700,16
|
|
20240510,133500,369119570,7700,7700,7700,7700,104
|
|
20240510,133400,368318770,7700,7700,7700,7700,105
|
|
20240510,133300,367510270,7700,7690,7700,7690,33
|
|
20240510,133200,367256470,7690,7690,7690,7690,3
|
|
20240510,133100,367233400,7690,7690,7690,7690,769
|
|
20240510,133000,361319790,7680,7680,7680,7680,3
|
|
20240510,132900,361296750,7690,7690,7690,7690,1000
|
|
20240510,132800,353606750,7690,7690,7690,7690,0
|
|
20240510,132700,353606750,7690,7690,7690,7690,0
|
|
20240510,132600,353606750,7690,7690,7690,7690,384
|
|
20240510,132500,350653790,7690,7690,7690,7690,13
|
|
20240510,132400,350553820,7680,7680,7680,7680,0
|
|
20240510,132300,350553820,7680,7680,7680,7680,0
|
|
20240510,132200,350553820,7680,7680,7680,7680,155
|
|
20240510,132100,349363420,7690,7690,7690,7690,0
|
|
20240510,132000,349363420,7690,7690,7690,7690,0
|
|
20240510,131900,349363420,7690,7690,7690,7690,0
|
|
20240510,131800,349363420,7690,7690,7690,7690,150
|
|
20240510,131700,348209920,7690,7690,7690,7690,854
|
|
20240510,131600,341642660,7690,7680,7690,7680,1510
|
|
20240510,131500,330039840,7670,7670,7670,7670,462
|
|
20240510,131400,326496300,7660,7660,7660,7660,2
|
|
20240510,131300,326480980,7650,7650,7650,7650,0
|
|
20240510,131200,326480980,7650,7650,7650,7650,10
|
|
20240510,131100,326404480,7650,7650,7650,7650,0
|
|
20240510,131000,326404480,7650,7650,7650,7650,0
|
|
20240510,130900,326404480,7650,7650,7650,7650,0
|
|
20240510,130800,326404480,7650,7650,7650,7650,0
|
|
20240510,130700,326404480,7650,7650,7650,7650,200
|
|
20240510,130600,324874480,7650,7650,7650,7650,0
|
|
20240510,130500,324874480,7650,7650,7650,7650,0
|
|
20240510,130400,324874480,7650,7650,7650,7650,0
|
|
20240510,130300,324874480,7650,7650,7650,7650,43
|
|
20240510,130200,324545530,7650,7650,7650,7650,0
|
|
20240510,130100,324545530,7650,7650,7650,7650,0
|
|
20240510,130000,324545530,7650,7650,7650,7650,0
|
|
20240510,125900,324545530,7650,7650,7650,7650,0
|
|
20240510,125800,324545530,7650,7650,7650,7650,50
|
|
20240510,125700,324163030,7650,7660,7660,7650,180
|
|
20240510,125600,322784540,7670,7670,7670,7670,0
|
|
20240510,125500,322784540,7670,7670,7670,7670,0
|
|
20240510,125400,322784540,7670,7670,7670,7670,16
|
|
20240510,125300,322661820,7670,7670,7670,7670,18
|
|
20240510,125200,322523760,7670,7670,7670,7670,0
|
|
20240510,125100,322523760,7670,7670,7670,7670,0
|
|
20240510,125000,322523760,7670,7670,7670,7670,2
|
|
20240510,124900,322508420,7670,7660,7670,7660,206
|
|
20240510,124800,320928460,7660,7660,7660,7660,30
|
|
20240510,124700,320698660,7660,7660,7660,7660,0
|
|
20240510,124600,320698660,7660,7660,7660,7660,0
|
|
20240510,124500,320698660,7660,7660,7660,7660,1
|
|
20240510,124400,320691000,7660,7660,7660,7660,100
|
|
20240510,124300,319925000,7670,7670,7670,7670,200
|
|
20240510,124200,318391000,7670,7670,7670,7670,101
|
|
20240510,124100,317616330,7670,7670,7670,7670,0
|
|
20240510,124000,317616330,7670,7670,7670,7670,0
|
|
20240510,123900,317616330,7670,7660,7670,7660,85
|
|
20240510,123800,316964460,7660,7660,7660,7660,0
|
|
20240510,123700,316964460,7660,7660,7660,7660,0
|
|
20240510,123600,316964460,7660,7660,7660,7660,0
|
|
20240510,123500,316964460,7660,7660,7660,7660,1
|
|
20240510,123400,316956800,7660,7660,7660,7660,0
|
|
20240510,123300,316956800,7660,7660,7660,7660,175
|
|
20240510,123200,315616300,7650,7650,7650,7650,0
|
|
20240510,123100,315616300,7650,7650,7650,7650,0
|
|
20240510,123000,315616300,7650,7650,7650,7650,1
|
|
20240510,122900,315608650,7650,7650,7650,7650,5
|
|
20240510,122800,315570400,7650,7660,7660,7650,110
|
|
20240510,122700,314728100,7660,7660,7660,7660,0
|
|
20240510,122600,314728100,7660,7660,7660,7660,0
|
|
20240510,122500,314728100,7660,7660,7660,7660,0
|
|
20240510,122400,314728100,7660,7660,7660,7660,0
|
|
20240510,122300,314728100,7660,7660,7660,7660,10
|
|
20240510,122200,314651500,7660,7660,7660,7660,0
|
|
20240510,122100,314651500,7660,7660,7660,7660,0
|
|
20240510,122000,314651500,7660,7660,7660,7660,0
|
|
20240510,121900,314651500,7660,7660,7660,7660,18
|
|
20240510,121800,314513620,7660,7660,7660,7660,100
|
|
20240510,121700,313747620,7650,7650,7650,7650,0
|
|
20240510,121600,313747620,7650,7650,7650,7650,1
|
|
20240510,121500,313739970,7640,7640,7640,7640,0
|
|
20240510,121400,313739970,7640,7640,7640,7640,20
|
|
20240510,121300,313587170,7640,7640,7640,7640,0
|
|
20240510,121200,313587170,7640,7640,7640,7640,5
|
|
20240510,121100,313548970,7640,7630,7640,7630,1275
|
|
20240510,121000,303815150,7630,7650,7650,7630,1358
|
|
20240510,120900,293441260,7660,7660,7660,7660,0
|
|
20240510,120800,293441260,7660,7660,7660,7660,0
|
|
20240510,120700,293441260,7660,7660,7660,7660,50
|
|
20240510,120600,293058260,7660,7660,7660,7660,2
|
|
20240510,120500,293042940,7650,7650,7650,7650,0
|
|
20240510,120400,293042940,7650,7650,7650,7650,157
|
|
20240510,120300,291841890,7650,7650,7650,7650,7
|
|
20240510,120200,291788340,7650,7650,7650,7650,0
|
|
20240510,120100,291788340,7650,7650,7650,7650,10
|
|
20240510,120000,291711840,7650,7650,7650,7650,45
|
|
20240510,115900,291367590,7650,7650,7650,7650,0
|
|
20240510,115800,291367590,7650,7650,7650,7650,0
|
|
20240510,115700,291367590,7650,7650,7650,7650,19
|
|
20240510,115600,291222240,7650,7650,7650,7650,5
|
|
20240510,115500,291183990,7650,7660,7660,7650,7
|
|
20240510,115400,291130390,7650,7650,7650,7650,0
|
|
20240510,115300,291130390,7650,7650,7650,7650,0
|
|
20240510,115200,291130390,7650,7650,7650,7650,0
|
|
20240510,115100,291130390,7650,7650,7650,7650,202
|
|
20240510,115000,289585090,7650,7650,7650,7650,0
|
|
20240510,114900,289585090,7650,7650,7650,7650,0
|
|
20240510,114800,289585090,7650,7650,7650,7650,0
|
|
20240510,114700,289585090,7650,7650,7650,7650,0
|
|
20240510,114600,289585090,7650,7650,7650,7650,46
|
|
20240510,114500,289233190,7650,7650,7650,7650,0
|
|
20240510,114400,289233190,7650,7650,7650,7650,114
|
|
20240510,114300,288361090,7660,7660,7660,7660,10
|
|
20240510,114200,288284490,7660,7660,7660,7660,0
|
|
20240510,114100,288284490,7660,7660,7660,7660,0
|
|
20240510,114000,288284490,7660,7660,7660,7660,0
|
|
20240510,113900,288284490,7660,7660,7660,7660,1
|
|
20240510,113800,288276830,7660,7660,7660,7660,7
|
|
20240510,113700,288223210,7660,7660,7660,7660,0
|
|
20240510,113600,288223210,7660,7660,7660,7660,0
|
|
20240510,113500,288223210,7660,7650,7660,7650,210
|
|
20240510,113400,286616610,7650,7650,7650,7650,12
|
|
20240510,113300,286524810,7660,7660,7660,7660,0
|
|
20240510,113200,286524810,7660,7660,7660,7660,0
|
|
20240510,113100,286524810,7660,7660,7660,7660,10
|
|
20240510,113000,286448210,7660,7660,7660,7660,100
|
|
20240510,112900,285682210,7650,7650,7650,7650,0
|
|
20240510,112800,285682210,7650,7650,7650,7650,0
|
|
20240510,112700,285682210,7650,7650,7650,7650,0
|
|
20240510,112600,285682210,7650,7650,7650,7650,3
|
|
20240510,112500,285659260,7650,7650,7650,7650,0
|
|
20240510,112400,285659260,7650,7650,7650,7650,0
|
|
20240510,112300,285659260,7650,7650,7650,7650,0
|
|
20240510,112200,285659260,7650,7650,7650,7650,0
|
|
20240510,112100,285659260,7650,7650,7650,7650,460
|
|
20240510,112000,282140260,7650,7650,7650,7650,0
|
|
20240510,111900,282140260,7650,7650,7650,7650,0
|
|
20240510,111800,282140260,7650,7650,7650,7650,0
|
|
20240510,111700,282140260,7650,7650,7650,7650,0
|
|
20240510,111600,282140260,7650,7650,7650,7650,0
|
|
20240510,111500,282140260,7650,7650,7650,7650,0
|
|
20240510,111400,282140260,7650,7650,7650,7650,0
|
|
20240510,111300,282140260,7650,7650,7650,7650,100
|
|
20240510,111200,281375260,7650,7650,7650,7650,0
|
|
20240510,111100,281375260,7650,7650,7650,7650,5
|
|
20240510,111000,281337010,7650,7650,7650,7650,1000
|
|
20240510,110900,273687010,7650,7650,7650,7650,0
|
|
20240510,110800,273687010,7650,7650,7650,7650,0
|
|
20240510,110700,273687010,7650,7650,7650,7650,2
|
|
20240510,110600,273671710,7650,7650,7650,7650,0
|
|
20240510,110500,273671710,7650,7650,7650,7650,0
|
|
20240510,110400,273671710,7650,7650,7650,7650,3
|
|
20240510,110300,273648760,7650,7650,7650,7650,115
|
|
20240510,110200,272769010,7650,7650,7650,7650,0
|
|
20240510,110100,272769010,7650,7660,7670,7650,1664
|
|
20240510,110000,260022960,7650,7650,7650,7650,0
|
|
20240510,105900,260022960,7650,7650,7650,7650,0
|
|
20240510,105800,260022960,7650,7650,7650,7650,2
|
|
20240510,105700,260007660,7650,7650,7650,7650,0
|
|
20240510,105600,260007660,7650,7650,7650,7650,0
|
|
20240510,105500,260007660,7650,7650,7650,7650,50
|
|
20240510,105400,259625160,7650,7650,7650,7650,30
|
|
20240510,105300,259395660,7650,7650,7650,7650,0
|
|
20240510,105200,259395660,7650,7650,7650,7650,23
|
|
20240510,105100,259219710,7650,7650,7650,7650,692
|
|
20240510,105000,253925910,7640,7640,7640,7640,0
|
|
20240510,104900,253925910,7640,7640,7640,7640,0
|
|
20240510,104800,253925910,7640,7640,7640,7640,1000
|
|
20240510,104700,246285910,7650,7650,7650,7650,30
|
|
20240510,104600,246056410,7640,7640,7640,7640,150
|
|
20240510,104500,244910410,7650,7650,7650,7650,0
|
|
20240510,104400,244910410,7650,7650,7650,7650,1
|
|
20240510,104300,244902760,7650,7650,7650,7650,0
|
|
20240510,104200,244902760,7650,7650,7650,7650,0
|
|
20240510,104100,244902760,7650,7650,7650,7650,0
|
|
20240510,104000,244902760,7650,7650,7650,7650,231
|
|
20240510,103900,243135610,7650,7650,7650,7650,20
|
|
20240510,103800,242982610,7650,7650,7650,7650,251
|
|
20240510,103700,241062460,7650,7650,7650,7640,206
|
|
20240510,103600,239486610,7650,7650,7650,7650,0
|
|
20240510,103500,239486610,7650,7650,7650,7650,0
|
|
20240510,103400,239486610,7650,7650,7650,7650,0
|
|
20240510,103300,239486610,7650,7640,7650,7640,607
|
|
20240510,103200,234843090,7640,7650,7660,7640,28
|
|
20240510,103100,234629040,7650,7650,7650,7640,1081
|
|
20240510,103000,226359610,7650,7650,7650,7650,20
|
|
20240510,102900,226206610,7660,7660,7660,7660,101
|
|
20240510,102800,225432950,7660,7660,7660,7660,0
|
|
20240510,102700,225432950,7660,7660,7660,7660,0
|
|
20240510,102600,225432950,7660,7660,7660,7660,200
|
|
20240510,102500,223900950,7660,7660,7660,7660,0
|
|
20240510,102400,223900950,7660,7660,7660,7660,0
|
|
20240510,102300,223900950,7660,7660,7660,7660,0
|
|
20240510,102200,223900950,7660,7660,7660,7660,101
|
|
20240510,102100,223127290,7660,7660,7660,7660,700
|
|
20240510,102000,217765290,7660,7660,7660,7660,136
|
|
20240510,101900,216723530,7660,7660,7660,7660,0
|
|
20240510,101800,216723530,7660,7660,7660,7660,0
|
|
20240510,101700,216723530,7660,7660,7660,7660,1
|
|
20240510,101600,216715870,7670,7670,7670,7670,59
|
|
20240510,101500,216263340,7670,7670,7670,7670,0
|
|
20240510,101400,216263340,7670,7680,7680,7670,237
|
|
20240510,101300,214443550,7670,7670,7680,7670,29
|
|
20240510,101200,214221070,7680,7680,7680,7680,0
|
|
20240510,101100,214221070,7680,7680,7680,7680,0
|
|
20240510,101000,214221070,7680,7670,7680,7670,15
|
|
20240510,100900,214105970,7680,7680,7690,7660,55
|
|
20240510,100800,213683640,7680,7680,7680,7680,1703
|
|
20240510,100700,200604600,7680,7660,7680,7650,310
|
|
20240510,100600,198230070,7670,7670,7670,7670,310
|
|
20240510,100500,195852370,7680,7670,7680,7670,25
|
|
20240510,100400,195660570,7670,7670,7670,7670,60
|
|
20240510,100300,195200370,7680,7670,7680,7670,51
|
|
20240510,100200,194809010,7660,7660,7660,7660,10
|
|
20240510,100100,194732410,7670,7670,7670,7670,1
|
|
20240510,100000,194724740,7670,7670,7670,7670,0
|
|
20240510,095900,194724740,7670,7670,7670,7670,1434
|
|
20240510,095800,183725960,7660,7660,7660,7660,16
|
|
20240510,095700,183603400,7660,7660,7660,7660,105
|
|
20240510,095600,182799100,7660,7660,7660,7660,5
|
|
20240510,095500,182760800,7660,7660,7660,7660,0
|
|
20240510,095400,182760800,7660,7660,7660,7660,0
|
|
20240510,095300,182760800,7660,7660,7660,7650,14
|
|
20240510,095200,182653680,7670,7660,7670,7660,261
|
|
20240510,095100,180651820,7660,7650,7660,7650,407
|
|
20240510,095000,177536250,7660,7660,7660,7660,1
|
|
20240510,094900,177528590,7660,7660,7660,7660,110
|
|
20240510,094800,176685990,7660,7660,7660,7660,0
|
|
20240510,094700,176685990,7660,7660,7660,7660,29
|
|
20240510,094600,176463850,7660,7660,7660,7660,20
|
|
20240510,094500,176310650,7660,7660,7660,7660,175
|
|
20240510,094400,174970150,7670,7670,7670,7670,100
|
|
20240510,094300,174203150,7660,7660,7660,7640,203
|
|
20240510,094200,172648270,7680,7660,7680,7660,1013
|
|
20240510,094100,164868470,7660,7660,7660,7660,0
|
|
20240510,094000,164868470,7660,7670,7680,7660,3337
|
|
20240510,093900,139283420,7660,7650,7660,7650,1624
|
|
20240510,093800,126846420,7650,7650,7650,7650,11
|
|
20240510,093700,126762270,7640,7640,7640,7640,25
|
|
20240510,093600,126571270,7640,7650,7650,7640,144
|
|
20240510,093500,125470710,7650,7650,7650,7650,194
|
|
20240510,093400,123986610,7650,7650,7650,7650,40
|
|
20240510,093300,123680610,7650,7640,7650,7640,407
|
|
20240510,093200,120567080,7650,7640,7650,7640,227
|
|
20240510,093100,118832790,7640,7640,7650,7640,87
|
|
20240510,093000,118167360,7640,7640,7640,7640,146
|
|
20240510,092900,117051920,7640,7640,7640,7640,50
|
|
20240510,092800,116669920,7640,7630,7640,7630,80
|
|
20240510,092700,116058740,7630,7630,7630,7630,57
|
|
20240510,092600,115623830,7630,7620,7630,7620,32
|
|
20240510,092500,115379870,7620,7620,7620,7620,26
|
|
20240510,092400,115181750,7620,7630,7630,7620,103
|
|
20240510,092300,114395890,7630,7620,7630,7620,23
|
|
20240510,092200,114220620,7620,7620,7620,7620,23
|
|
20240510,092100,114045360,7620,7600,7660,7600,1385
|
|
20240510,092000,103461970,7640,7610,7640,7600,5101
|
|
20240510,091900,64537970,7600,7600,7600,7600,2
|
|
20240510,091800,64522770,7610,7610,7610,7610,40
|
|
20240510,091700,64218370,7610,7600,7610,7600,421
|
|
20240510,091600,61014770,7610,7600,7610,7600,205
|
|
20240510,091500,59454750,7600,7590,7600,7590,724
|
|
20240510,091400,53952460,7590,7590,7590,7590,1
|
|
20240510,091300,53944870,7590,7590,7590,7590,0
|
|
20240510,091200,53944870,7590,7590,7590,7590,0
|
|
20240510,091100,53944870,7590,7590,7590,7590,0
|
|
20240510,091000,53944870,7590,7590,7590,7590,13
|
|
20240510,090900,53846200,7590,7590,7610,7590,74
|
|
20240510,090800,53283540,7600,7600,7600,7600,1001
|
|
20240510,090700,45675940,7590,7590,7590,7590,0
|
|
20240510,090600,45675940,7590,7590,7590,7590,602
|
|
20240510,090500,41106760,7580,7580,7580,7580,0
|
|
20240510,090400,41106760,7580,7570,7580,7570,36
|
|
20240510,090300,40834040,7580,7590,7620,7580,3112
|
|
20240510,090200,17176210,7600,7580,7600,7580,865
|
|
20240510,090100,10607950,7570,7570,7570,7570,150
|
|
20240510,090000,9472450,7580,7580,7580,7570,1251
|