590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240514,184700,3230769390,15840,15840,15840,15840,10060
|
|
20240514,184600,3230769390,15840,15840,15840,15840,0
|
|
20240514,184500,3230769390,15840,15840,15840,15840,0
|
|
20240514,184400,3230769390,15840,15840,15840,15840,0
|
|
20240514,184300,3230769390,15840,15840,15840,15840,0
|
|
20240514,184200,3230769390,15840,15840,15840,15840,0
|
|
20240514,184100,3230769390,15840,15840,15840,15840,0
|
|
20240514,184000,3230769390,15840,15840,15840,15840,0
|
|
20240514,183900,3230769390,15840,15840,15840,15840,0
|
|
20240514,183800,3230769390,15840,15840,15840,15840,0
|
|
20240514,183700,3230769390,15840,15840,15840,15840,0
|
|
20240514,183600,3230769390,15840,15840,15840,15840,0
|
|
20240514,183500,3230769390,15840,15840,15840,15840,0
|
|
20240514,183400,3230769390,15840,15840,15840,15840,0
|
|
20240514,183300,3230769390,15840,15840,15840,15840,0
|
|
20240514,183200,3230769390,15840,15840,15840,15840,0
|
|
20240514,183100,3230769390,15840,15840,15840,15840,0
|
|
20240514,183000,3230769390,15840,15840,15840,15840,0
|
|
20240514,182900,3230769390,15840,15840,15840,15840,0
|
|
20240514,182800,3230769390,15840,15840,15840,15840,0
|
|
20240514,182700,3230769390,15840,15840,15840,15840,0
|
|
20240514,182600,3230769390,15840,15840,15840,15840,0
|
|
20240514,182500,3230769390,15840,15840,15840,15840,0
|
|
20240514,182400,3230769390,15840,15840,15840,15840,0
|
|
20240514,182300,3230769390,15840,15840,15840,15840,0
|
|
20240514,182200,3230769390,15840,15840,15840,15840,0
|
|
20240514,182100,3230769390,15840,15840,15840,15840,0
|
|
20240514,182000,3230769390,15840,15840,15840,15840,0
|
|
20240514,181900,3230769390,15840,15840,15840,15840,0
|
|
20240514,181800,3230769390,15840,15840,15840,15840,0
|
|
20240514,181700,3230769390,15840,15840,15840,15840,10060
|
|
20240514,181600,3230769390,15840,15840,15840,15840,0
|
|
20240514,181500,3230769390,15840,15840,15840,15840,0
|
|
20240514,181400,3230769390,15840,15840,15840,15840,0
|
|
20240514,181300,3230769390,15840,15840,15840,15840,0
|
|
20240514,181200,3230769390,15840,15840,15840,15840,0
|
|
20240514,181100,3230769390,15840,15840,15840,15840,0
|
|
20240514,181000,3230769390,15840,15840,15840,15840,0
|
|
20240514,180900,3230769390,15840,15840,15840,15840,0
|
|
20240514,180800,3230769390,15840,15840,15840,15840,0
|
|
20240514,180700,3230769390,15840,15840,15840,15840,0
|
|
20240514,180600,3230769390,15840,15840,15840,15840,0
|
|
20240514,180500,3230769390,15840,15840,15840,15840,0
|
|
20240514,180400,3230769390,15840,15840,15840,15840,0
|
|
20240514,180300,3230769390,15840,15840,15840,15840,0
|
|
20240514,180200,3230769390,15840,15840,15840,15840,0
|
|
20240514,180100,3230769390,15840,15840,15840,15840,0
|
|
20240514,180000,3230769390,15840,15840,15840,15840,0
|
|
20240514,175900,3230769390,15840,15840,15840,15840,0
|
|
20240514,175800,3230769390,15840,15840,15840,15840,0
|
|
20240514,175700,3230769390,15840,15840,15840,15840,0
|
|
20240514,175600,3230769390,15840,15840,15840,15840,0
|
|
20240514,175500,3230769390,15840,15840,15840,15840,0
|
|
20240514,175400,3230769390,15840,15840,15840,15840,0
|
|
20240514,175300,3230769390,15840,15840,15840,15840,0
|
|
20240514,175200,3230769390,15840,15840,15840,15840,0
|
|
20240514,175100,3230769390,15840,15840,15840,15840,0
|
|
20240514,175000,3230769390,15840,15840,15840,15840,0
|
|
20240514,174900,3230769390,15840,15840,15840,15840,0
|
|
20240514,174800,3230769390,15840,15840,15840,15840,0
|
|
20240514,174700,3230769390,15840,15840,15840,15840,10060
|
|
20240514,174600,3230769390,15840,15840,15840,15840,0
|
|
20240514,174500,3230769390,15840,15840,15840,15840,0
|
|
20240514,174400,3230769390,15840,15840,15840,15840,0
|
|
20240514,174300,3230769390,15840,15840,15840,15840,0
|
|
20240514,174200,3230769390,15840,15840,15840,15840,0
|
|
20240514,174100,3230769390,15840,15840,15840,15840,0
|
|
20240514,174000,3230769390,15840,15840,15840,15840,0
|
|
20240514,173900,3230769390,15840,15840,15840,15840,0
|
|
20240514,173800,3230769390,15840,15840,15840,15840,0
|
|
20240514,173700,3230769390,15840,15840,15840,15840,0
|
|
20240514,173600,3230769390,15840,15840,15840,15840,0
|
|
20240514,173500,3230769390,15840,15840,15840,15840,0
|
|
20240514,173400,3230769390,15840,15840,15840,15840,0
|
|
20240514,173300,3230769390,15840,15840,15840,15840,0
|
|
20240514,173200,3230769390,15840,15840,15840,15840,0
|
|
20240514,173100,3230769390,15840,15840,15840,15840,0
|
|
20240514,173000,3230769390,15840,15840,15840,15840,0
|
|
20240514,172900,3230769390,15840,15840,15840,15840,0
|
|
20240514,172800,3230769390,15840,15840,15840,15840,0
|
|
20240514,172700,3230769390,15840,15840,15840,15840,0
|
|
20240514,172600,3230769390,15840,15840,15840,15840,0
|
|
20240514,172500,3230769390,15840,15840,15840,15840,0
|
|
20240514,172400,3230769390,15840,15840,15840,15840,0
|
|
20240514,172300,3230769390,15840,15840,15840,15840,0
|
|
20240514,172200,3230769390,15840,15840,15840,15840,0
|
|
20240514,172100,3230769390,15840,15840,15840,15840,0
|
|
20240514,172000,3230769390,15840,15840,15840,15840,0
|
|
20240514,171900,3230769390,15840,15840,15840,15840,0
|
|
20240514,171800,3230769390,15840,15840,15840,15840,0
|
|
20240514,171700,3230769390,15840,15840,15840,15840,10060
|
|
20240514,171600,3230769390,15840,15840,15840,15840,0
|
|
20240514,171500,3230769390,15840,15840,15840,15840,0
|
|
20240514,171400,3230769390,15840,15840,15840,15840,0
|
|
20240514,171300,3230769390,15840,15840,15840,15840,0
|
|
20240514,171200,3230769390,15840,15840,15840,15840,0
|
|
20240514,171100,3230769390,15840,15840,15840,15840,0
|
|
20240514,171000,3230769390,15840,15840,15840,15840,0
|
|
20240514,170900,3230769390,15840,15840,15840,15840,0
|
|
20240514,170800,3230769390,15840,15840,15840,15840,0
|
|
20240514,170700,3230769390,15840,15840,15840,15840,0
|
|
20240514,170600,3230769390,15840,15840,15840,15840,0
|
|
20240514,170500,3230769390,15840,15840,15840,15840,0
|
|
20240514,170400,3230769390,15840,15840,15840,15840,0
|
|
20240514,170300,3230769390,15840,15840,15840,15840,0
|
|
20240514,170200,3230769390,15840,15840,15840,15840,0
|
|
20240514,170100,3230769390,15840,15840,15840,15840,0
|
|
20240514,170000,3230769390,15840,15840,15840,15840,0
|
|
20240514,165900,3230769390,15840,15840,15840,15840,0
|
|
20240514,165800,3230769390,15840,15840,15840,15840,0
|
|
20240514,165700,3230769390,15840,15840,15840,15840,0
|
|
20240514,165600,3230769390,15840,15840,15840,15840,0
|
|
20240514,165500,3230769390,15840,15840,15840,15840,0
|
|
20240514,165400,3230769390,15840,15840,15840,15840,0
|
|
20240514,165300,3230769390,15840,15840,15840,15840,0
|
|
20240514,165200,3230769390,15840,15840,15840,15840,0
|
|
20240514,165100,3230769390,15840,15840,15840,15840,0
|
|
20240514,165000,3230769390,15840,15840,15840,15840,0
|
|
20240514,164900,3230769390,15840,15840,15840,15840,0
|
|
20240514,164800,3230769390,15840,15840,15840,15840,0
|
|
20240514,164700,3230769390,15840,15840,15840,15840,10060
|
|
20240514,164600,3230769390,15840,15840,15840,15840,0
|
|
20240514,164500,3230769390,15840,15840,15840,15840,0
|
|
20240514,164400,3230769390,15840,15840,15840,15840,0
|
|
20240514,164300,3230769390,15840,15840,15840,15840,0
|
|
20240514,164200,3230769390,15840,15840,15840,15840,0
|
|
20240514,164100,3230769390,15840,15840,15840,15840,0
|
|
20240514,164000,3230769390,15840,15840,15840,15840,0
|
|
20240514,163900,3230769390,15840,15840,15840,15840,0
|
|
20240514,163800,3230769390,15840,15840,15840,15840,0
|
|
20240514,163700,3230769390,15840,15840,15840,15840,0
|
|
20240514,163600,3230769390,15840,15840,15840,15840,0
|
|
20240514,163500,3230769390,15840,15840,15840,15840,0
|
|
20240514,163400,3230769390,15840,15840,15840,15840,0
|
|
20240514,163300,3230769390,15840,15840,15840,15840,0
|
|
20240514,163200,3230769390,15840,15840,15840,15840,0
|
|
20240514,163100,3230769390,15840,15840,15840,15840,0
|
|
20240514,163000,3230769390,15840,15840,15840,15840,0
|
|
20240514,162900,3230769390,15840,15840,15840,15840,0
|
|
20240514,162800,3230769390,15840,15840,15840,15840,0
|
|
20240514,162700,3230769390,15840,15840,15840,15840,0
|
|
20240514,162600,3230769390,15840,15840,15840,15840,0
|
|
20240514,162500,3230769390,15840,15840,15840,15840,0
|
|
20240514,162400,3230769390,15840,15840,15840,15840,0
|
|
20240514,162300,3230769390,15840,15840,15840,15840,0
|
|
20240514,162200,3230769390,15840,15840,15840,15840,0
|
|
20240514,162100,3230769390,15840,15840,15840,15840,0
|
|
20240514,162000,3230769390,15840,15840,15840,15840,0
|
|
20240514,161900,3230769390,15840,15840,15840,15840,0
|
|
20240514,161800,3230769390,15840,15840,15840,15840,0
|
|
20240514,161700,3230769390,15840,15840,15840,15840,10060
|
|
20240514,161600,3230769390,15840,15840,15840,15840,0
|
|
20240514,161500,3230769390,15840,15840,15840,15840,0
|
|
20240514,161400,3230769390,15840,15840,15840,15840,0
|
|
20240514,161300,3230769390,15840,15840,15840,15840,0
|
|
20240514,161200,3230769390,15840,15840,15840,15840,0
|
|
20240514,161100,3230769390,15840,15840,15840,15840,0
|
|
20240514,161000,3230769390,15840,15840,15840,15840,0
|
|
20240514,160900,3230769390,15840,15840,15840,15840,0
|
|
20240514,160800,3230769390,15840,15840,15840,15840,0
|
|
20240514,160700,3230769390,15840,15840,15840,15840,0
|
|
20240514,160600,3230769390,15840,15840,15840,15840,0
|
|
20240514,160500,3230769390,15840,15840,15840,15840,0
|
|
20240514,160400,3230769390,15840,15840,15840,15840,0
|
|
20240514,160300,3230769390,15840,15840,15840,15840,0
|
|
20240514,160200,3230769390,15840,15840,15840,15840,0
|
|
20240514,160100,3230769390,15840,15840,15840,15840,0
|
|
20240514,160000,3230769390,15840,15840,15840,15840,0
|
|
20240514,155900,3230769390,15840,15840,15840,15840,0
|
|
20240514,155800,3230769390,15840,15840,15840,15840,0
|
|
20240514,155700,3230769390,15840,15840,15840,15840,0
|
|
20240514,155600,3230769390,15840,15840,15840,15840,0
|
|
20240514,155500,3230769390,15840,15840,15840,15840,0
|
|
20240514,155400,3230769390,15840,15840,15840,15840,0
|
|
20240514,155300,3230769390,15840,15840,15840,15840,0
|
|
20240514,155200,3230769390,15840,15840,15840,15840,0
|
|
20240514,155100,3230769390,15840,15840,15840,15840,0
|
|
20240514,155000,3230769390,15840,15840,15840,15840,0
|
|
20240514,154900,3230769390,15840,15840,15840,15840,0
|
|
20240514,154800,3230769390,15840,15840,15840,15840,0
|
|
20240514,154700,3230769390,15840,15840,15840,15840,10060
|
|
20240514,154600,3230769390,15840,15840,15840,15840,0
|
|
20240514,154500,3230769390,15840,15840,15840,15840,0
|
|
20240514,154400,3230769390,15840,15840,15840,15840,0
|
|
20240514,154300,3230769390,15840,15840,15840,15840,0
|
|
20240514,154200,3230769390,15840,15840,15840,15840,0
|
|
20240514,154100,3230769390,15840,15840,15840,15840,0
|
|
20240514,154000,3230769390,15840,15840,15840,15840,0
|
|
20240514,153900,3230769390,15840,15840,15840,15840,0
|
|
20240514,153800,3230769390,15840,15840,15840,15840,0
|
|
20240514,153700,3230769390,15840,15840,15840,15840,0
|
|
20240514,153600,3230769390,15840,15840,15840,15840,0
|
|
20240514,153500,3230769390,15840,15840,15840,15840,0
|
|
20240514,153400,3230769390,15840,15840,15840,15840,0
|
|
20240514,153300,3230769390,15840,15840,15840,15840,0
|
|
20240514,153200,3230769390,15840,15840,15840,15840,0
|
|
20240514,153100,3230769390,15840,15840,15840,15840,0
|
|
20240514,153000,3230769390,15840,15840,15840,15840,10060
|
|
20240514,152900,3071418990,15850,15850,15850,15850,0
|
|
20240514,152800,3071418990,15850,15850,15850,15850,0
|
|
20240514,152700,3071418990,15850,15850,15850,15850,0
|
|
20240514,152600,3071418990,15850,15850,15850,15850,0
|
|
20240514,152500,3071418990,15850,15850,15850,15850,0
|
|
20240514,152400,3071418990,15850,15850,15850,15850,0
|
|
20240514,152300,3071418990,15850,15850,15850,15850,0
|
|
20240514,152200,3071418990,15850,15850,15850,15850,0
|
|
20240514,152100,3071418990,15850,15850,15850,15850,0
|
|
20240514,152000,3071418990,15850,15850,15850,15850,0
|
|
20240514,151900,3071418990,15850,15850,15870,15850,488
|
|
20240514,151800,3063682810,15850,15850,15860,15850,355
|
|
20240514,151700,3058055040,15850,15860,15860,15850,357
|
|
20240514,151600,3052394410,15850,15870,15870,15850,203
|
|
20240514,151500,3049173920,15870,15870,15870,15850,517
|
|
20240514,151400,3040976940,15860,15860,15870,15860,137
|
|
20240514,151300,3038803530,15870,15870,15870,15860,454
|
|
20240514,151200,3031602030,15870,15880,15880,15850,470
|
|
20240514,151100,3024147690,15860,15870,15880,15860,910
|
|
20240514,151000,3009705190,15870,15860,15870,15850,859
|
|
20240514,150900,2996082310,15860,15860,15860,15840,450
|
|
20240514,150800,2988949760,15860,15850,15860,15850,466
|
|
20240514,150700,2981561560,15850,15850,15850,15840,291
|
|
20240514,150600,2976951960,15850,15840,15850,15840,141
|
|
20240514,150500,2974717230,15850,15840,15860,15840,257
|
|
20240514,150400,2970644680,15850,15860,15860,15840,147
|
|
20240514,150300,2968313730,15840,15850,15860,15840,312
|
|
20240514,150200,2963370690,15860,15850,15860,15850,162
|
|
20240514,150100,2960802820,15860,15860,15860,15850,283
|
|
20240514,150000,2956317100,15860,15860,15860,15850,570
|
|
20240514,145900,2947282060,15850,15850,15860,15850,303
|
|
20240514,145800,2942478890,15850,15850,15860,15850,179
|
|
20240514,145700,2939641610,15850,15860,15860,15840,597
|
|
20240514,145600,2930179170,15860,15860,15860,15850,49
|
|
20240514,145500,2929402370,15860,15840,15860,15840,1985
|
|
20240514,145400,2897939640,15850,15840,15850,15830,96
|
|
20240514,145300,2896419540,15830,15840,15850,15820,203
|
|
20240514,145200,2893206490,15850,15840,15850,15820,163
|
|
20240514,145100,2890626190,15850,15840,15850,15820,238
|
|
20240514,145000,2886857530,15830,15810,15830,15810,166
|
|
20240514,144900,2884231470,15810,15810,15820,15810,181
|
|
20240514,144800,2881369480,15810,15810,15810,15810,422
|
|
20240514,144700,2874697660,15810,15810,15830,15810,230
|
|
20240514,144600,2871058360,15810,15810,15820,15810,99
|
|
20240514,144500,2869493130,15810,15820,15820,15810,1057
|
|
20240514,144400,2852772680,15820,15850,15850,15820,1383
|
|
20240514,144300,2830874970,15850,15830,15850,15830,1427
|
|
20240514,144200,2808270350,15830,15830,15830,15830,14
|
|
20240514,144100,2808048730,15830,15830,15840,15830,282
|
|
20240514,144000,2803582670,15830,15810,15830,15810,754
|
|
20240514,143900,2791650020,15810,15810,15820,15810,67
|
|
20240514,143800,2790590740,15810,15810,15810,15810,63
|
|
20240514,143700,2789594710,15810,15820,15820,15810,146
|
|
20240514,143600,2787285050,15820,15820,15820,15820,106
|
|
20240514,143500,2785608130,15820,15820,15820,15820,199
|
|
20240514,143400,2782459950,15820,15820,15820,15820,643
|
|
20240514,143300,2772287690,15820,15820,15820,15820,83
|
|
20240514,143200,2770974630,15830,15820,15830,15820,408
|
|
20240514,143100,2764517920,15820,15820,15830,15820,241
|
|
20240514,143000,2760704800,15820,15820,15820,15820,176
|
|
20240514,142900,2757920480,15820,15820,15830,15820,216
|
|
20240514,142800,2754502010,15820,15820,15830,15820,90
|
|
20240514,142700,2753077590,15830,15830,15830,15820,117
|
|
20240514,142600,2751226320,15820,15830,15840,15820,118
|
|
20240514,142500,2749358220,15830,15820,15830,15820,259
|
|
20240514,142400,2745259770,15820,15830,15830,15820,360
|
|
20240514,142300,2739561050,15830,15830,15840,15820,962
|
|
20240514,142200,2724334750,15820,15820,15830,15820,186
|
|
20240514,142100,2721392210,15820,15830,15830,15820,119
|
|
20240514,142000,2719509120,15830,15820,15830,15820,235
|
|
20240514,141900,2715790700,15810,15810,15820,15810,89
|
|
20240514,141800,2714383410,15810,15810,15820,15800,101
|
|
20240514,141700,2712785920,15810,15800,15810,15800,65
|
|
20240514,141600,2711758910,15800,15800,15820,15800,433
|
|
20240514,141500,2704913040,15800,15780,15800,15780,938
|
|
20240514,141400,2690093760,15780,15780,15800,15780,466
|
|
20240514,141300,2682735890,15780,15780,15790,15780,139
|
|
20240514,141200,2680542460,15780,15780,15790,15780,124
|
|
20240514,141100,2678585710,15790,15780,15790,15780,99
|
|
20240514,141000,2677023400,15780,15780,15790,15780,78
|
|
20240514,140900,2675792470,15790,15790,15790,15780,103
|
|
20240514,140800,2674166520,15790,15780,15790,15780,171
|
|
20240514,140700,2671466690,15780,15780,15790,15780,121
|
|
20240514,140600,2669556950,15780,15780,15790,15780,92
|
|
20240514,140500,2668104350,15790,15780,15790,15780,132
|
|
20240514,140400,2666021290,15790,15790,15790,15780,296
|
|
20240514,140300,2661348350,15780,15790,15790,15780,63
|
|
20240514,140200,2660353790,15780,15790,15790,15780,92
|
|
20240514,140100,2658901920,15780,15780,15780,15780,532
|
|
20240514,140000,2650506960,15770,15770,15780,15770,101
|
|
20240514,135900,2648914100,15780,15770,15780,15760,640
|
|
20240514,135800,2638820900,15770,15760,15770,15760,38
|
|
20240514,135700,2638221900,15770,15760,15770,15760,440
|
|
20240514,135600,2631286720,15760,15760,15770,15750,138
|
|
20240514,135500,2629111090,15760,15760,15760,15750,430
|
|
20240514,135400,2622334490,15760,15760,15770,15760,360
|
|
20240514,135300,2616660880,15750,15750,15760,15750,122
|
|
20240514,135200,2614739250,15750,15760,15760,15750,758
|
|
20240514,135100,2602800710,15750,15760,15770,15750,529
|
|
20240514,135000,2594465090,15760,15760,15770,15760,167
|
|
20240514,134900,2591833110,15760,15770,15770,15760,108
|
|
20240514,134800,2590130930,15760,15760,15770,15760,208
|
|
20240514,134700,2586852800,15760,15780,15780,15760,316
|
|
20240514,134600,2581869510,15780,15770,15780,15770,38
|
|
20240514,134500,2581270120,15770,15770,15780,15770,143
|
|
20240514,134400,2579014430,15780,15770,15780,15770,94
|
|
20240514,134300,2577531800,15780,15780,15780,15770,319
|
|
20240514,134200,2572498970,15770,15770,15780,15770,52
|
|
20240514,134100,2571678830,15770,15760,15780,15760,1657
|
|
20240514,134000,2545547680,15760,15770,15770,15760,21
|
|
20240514,133900,2545216620,15770,15760,15780,15760,44
|
|
20240514,133800,2544523110,15760,15770,15770,15760,347
|
|
20240514,133700,2539052120,15780,15780,15780,15770,91
|
|
20240514,133600,2537616610,15770,15780,15780,15760,86
|
|
20240514,133500,2536261150,15760,15770,15780,15760,166
|
|
20240514,133400,2533642550,15770,15760,15770,15760,161
|
|
20240514,133300,2531104190,15760,15760,15770,15760,111
|
|
20240514,133200,2529354390,15760,15770,15770,15760,8
|
|
20240514,133100,2529228250,15760,15760,15770,15760,192
|
|
20240514,133000,2526201230,15760,15760,15770,15760,48
|
|
20240514,132900,2525444710,15770,15770,15770,15770,114
|
|
20240514,132800,2523646930,15780,15770,15780,15770,95
|
|
20240514,132700,2522148650,15770,15780,15780,15770,453
|
|
20240514,132600,2515001590,15780,15770,15780,15770,180
|
|
20240514,132500,2512162180,15770,15770,15780,15770,50
|
|
20240514,132400,2511373330,15770,15770,15780,15770,111
|
|
20240514,132300,2509622770,15770,15790,15790,15770,230
|
|
20240514,132200,2505992990,15780,15780,15790,15770,43
|
|
20240514,132100,2505314550,15780,15780,15780,15770,298
|
|
20240514,132000,2500612190,15780,15770,15780,15770,40
|
|
20240514,131900,2499981380,15780,15770,15780,15770,78
|
|
20240514,131800,2498751190,15770,15780,15780,15770,26
|
|
20240514,131700,2498341120,15770,15770,15770,15760,139
|
|
20240514,131600,2496149750,15770,15770,15780,15770,782
|
|
20240514,131500,2483816730,15760,15760,15770,15760,56
|
|
20240514,131400,2482933950,15760,15760,15770,15760,119
|
|
20240514,131300,2481057920,15770,15770,15770,15760,35
|
|
20240514,131200,2480506200,15770,15760,15770,15760,103
|
|
20240514,131100,2478882810,15760,15770,15770,15760,153
|
|
20240514,131000,2476470270,15770,15770,15770,15760,82
|
|
20240514,130900,2475177690,15770,15770,15770,15760,87
|
|
20240514,130800,2473806530,15770,15760,15770,15760,403
|
|
20240514,130700,2467453190,15760,15760,15770,15760,109
|
|
20240514,130600,2465735310,15760,15770,15770,15760,23
|
|
20240514,130500,2465372740,15760,15770,15770,15750,650
|
|
20240514,130400,2455127530,15770,15770,15770,15760,240
|
|
20240514,130300,2451342960,15770,15770,15770,15760,1055
|
|
20240514,130200,2434705910,15760,15760,15760,15750,503
|
|
20240514,130100,2426779230,15750,15740,15760,15740,2053
|
|
20240514,130000,2394425870,15740,15730,15750,15730,406
|
|
20240514,125900,2388036460,15740,15730,15740,15730,1234
|
|
20240514,125800,2368613610,15730,15740,15750,15730,554
|
|
20240514,125700,2359892780,15740,15740,15750,15730,181
|
|
20240514,125600,2357044380,15740,15740,15750,15730,198
|
|
20240514,125500,2353927860,15740,15730,15750,15730,266
|
|
20240514,125400,2349740560,15740,15740,15740,15730,85
|
|
20240514,125300,2348403170,15740,15730,15740,15730,163
|
|
20240514,125200,2345838890,15730,15740,15740,15730,23
|
|
20240514,125100,2345476940,15740,15740,15740,15730,283
|
|
20240514,125000,2341024900,15730,15730,15740,15730,807
|
|
20240514,124900,2328328370,15740,15730,15740,15720,124
|
|
20240514,124800,2326378090,15730,15740,15740,15730,101
|
|
20240514,124700,2324789270,15730,15730,15740,15730,51
|
|
20240514,124600,2323986990,15730,15720,15730,15720,66
|
|
20240514,124500,2322949320,15730,15730,15730,15720,75
|
|
20240514,124400,2321770030,15720,15730,15740,15720,25
|
|
20240514,124300,2321376820,15730,15730,15740,15730,86
|
|
20240514,124200,2320023930,15730,15730,15740,15730,153
|
|
20240514,124100,2317617190,15730,15730,15740,15720,629
|
|
20240514,124000,2307721840,15730,15730,15740,15730,78
|
|
20240514,123900,2306494860,15740,15740,15740,15730,151
|
|
20240514,123800,2304119030,15740,15730,15740,15730,55
|
|
20240514,123700,2303253840,15740,15740,15740,15730,33
|
|
20240514,123600,2302734710,15730,15720,15740,15720,141
|
|
20240514,123500,2300517080,15720,15710,15730,15710,64
|
|
20240514,123400,2299511020,15710,15710,15710,15700,452
|
|
20240514,123300,2292410190,15710,15720,15720,15710,212
|
|
20240514,123200,2289078210,15720,15700,15720,15700,284
|
|
20240514,123100,2284616290,15700,15700,15710,15700,132
|
|
20240514,123000,2282543530,15700,15700,15710,15700,51
|
|
20240514,122900,2281742820,15710,15700,15710,15700,280
|
|
20240514,122800,2277346680,15700,15720,15720,15700,50
|
|
20240514,122700,2276561330,15710,15700,15710,15700,136
|
|
20240514,122600,2274425680,15700,15700,15710,15700,57
|
|
20240514,122500,2273530720,15700,15710,15710,15700,92
|
|
20240514,122400,2272085570,15710,15710,15720,15710,82
|
|
20240514,122300,2270797320,15710,15700,15720,15700,195
|
|
20240514,122200,2267735580,15690,15700,15700,15690,129
|
|
20240514,122100,2265710360,15690,15700,15700,15690,616
|
|
20240514,122000,2256039840,15710,15700,15710,15700,143
|
|
20240514,121900,2253793450,15700,15700,15710,15700,190
|
|
20240514,121800,2250809620,15710,15690,15710,15690,278
|
|
20240514,121700,2246445270,15690,15690,15700,15690,89
|
|
20240514,121600,2245048410,15690,15700,15700,15690,246
|
|
20240514,121500,2241186530,15690,15690,15700,15690,72
|
|
20240514,121400,2240056730,15690,15690,15700,15690,86
|
|
20240514,121300,2238706860,15690,15700,15700,15690,138
|
|
20240514,121200,2236540770,15700,15700,15700,15690,196
|
|
20240514,121100,2233464060,15700,15690,15700,15690,60
|
|
20240514,121000,2232522470,15700,15710,15710,15690,634
|
|
20240514,120900,2222568660,15700,15700,15710,15700,42
|
|
20240514,120800,2221909160,15700,15690,15700,15690,732
|
|
20240514,120700,2210416830,15690,15690,15700,15690,186
|
|
20240514,120600,2207498370,15700,15690,15700,15690,143
|
|
20240514,120500,2205254620,15690,15700,15700,15690,606
|
|
20240514,120400,2195741100,15690,15690,15700,15690,117
|
|
20240514,120300,2193905320,15690,15700,15700,15690,101
|
|
20240514,120200,2192320110,15690,15690,15700,15690,237
|
|
20240514,120100,2188599880,15690,15700,15700,15690,23
|
|
20240514,120000,2188238870,15690,15690,15700,15690,175
|
|
20240514,115900,2185492460,15690,15690,15700,15690,181
|
|
20240514,115800,2182652530,15690,15700,15710,15690,439
|
|
20240514,115700,2175760620,15710,15710,15710,15700,54
|
|
20240514,115600,2174912620,15710,15710,15710,15700,141
|
|
20240514,115500,2172697530,15700,15710,15710,15700,123
|
|
20240514,115400,2170765950,15700,15710,15710,15700,49
|
|
20240514,115300,2169996560,15700,15700,15710,15700,79
|
|
20240514,115200,2168756170,15700,15700,15710,15700,43
|
|
20240514,115100,2168081010,15700,15700,15710,15700,71
|
|
20240514,115000,2166966210,15700,15710,15710,15700,135
|
|
20240514,114900,2164846140,15700,15710,15710,15700,24
|
|
20240514,114800,2164469240,15700,15700,15710,15700,176
|
|
20240514,114700,2161705130,15700,15700,15710,15700,17
|
|
20240514,114600,2161438220,15710,15700,15710,15700,88
|
|
20240514,114500,2160056200,15700,15690,15700,15680,997
|
|
20240514,114400,2144405640,15680,15680,15690,15680,125
|
|
20240514,114300,2142444820,15690,15680,15700,15660,2367
|
|
20240514,114200,2105319920,15680,15680,15690,15680,33
|
|
20240514,114100,2104802380,15690,15680,15690,15680,968
|
|
20240514,114000,2089615160,15690,15690,15690,15680,213
|
|
20240514,113900,2086275170,15680,15670,15690,15670,2699
|
|
20240514,113800,2043954900,15670,15680,15680,15660,315
|
|
20240514,113700,2039017880,15680,15690,15700,15680,448
|
|
20240514,113600,2031991660,15690,15690,15700,15690,72
|
|
20240514,113500,2030861940,15700,15700,15700,15680,196
|
|
20240514,113400,2027786680,15690,15690,15700,15680,1382
|
|
20240514,113300,2006094720,15690,15680,15700,15680,43
|
|
20240514,113200,2005420180,15680,15690,15700,15680,407
|
|
20240514,113100,1999035110,15680,15690,15690,15680,912
|
|
20240514,113000,1984726100,15700,15690,15700,15680,189
|
|
20240514,112900,1981760340,15700,15680,15700,15670,820
|
|
20240514,112800,1968897120,15680,15660,15680,15660,358
|
|
20240514,112700,1963286220,15660,15700,15700,15660,1537
|
|
20240514,112600,1939182410,15700,15700,15700,15690,1625
|
|
20240514,112500,1913670470,15700,15700,15720,15700,58
|
|
20240514,112400,1912759660,15720,15700,15720,15700,128
|
|
20240514,112300,1910749920,15710,15700,15720,15700,354
|
|
20240514,112200,1905191920,15720,15710,15720,15700,1009
|
|
20240514,112100,1889349980,15720,15720,15720,15700,820
|
|
20240514,112000,1876468360,15720,15730,15730,15720,232
|
|
20240514,111900,1872821270,15730,15710,15730,15710,1047
|
|
20240514,111800,1856363160,15720,15720,15730,15720,428
|
|
20240514,111700,1849633790,15730,15730,15730,15720,372
|
|
20240514,111600,1843783280,15730,15730,15740,15730,438
|
|
20240514,111500,1836893510,15740,15730,15750,15730,335
|
|
20240514,111400,1831622070,15740,15740,15740,15730,154
|
|
20240514,111300,1829198330,15740,15750,15750,15740,61
|
|
20240514,111200,1828238090,15750,15750,15760,15740,1078
|
|
20240514,111100,1811262310,15760,15760,15770,15750,70
|
|
20240514,111000,1810159050,15760,15770,15780,15760,1946
|
|
20240514,110900,1779472070,15770,15780,15790,15770,239
|
|
20240514,110800,1775700640,15780,15790,15790,15780,356
|
|
20240514,110700,1770082660,15790,15780,15790,15780,52
|
|
20240514,110600,1769262030,15780,15780,15810,15780,168
|
|
20240514,110500,1766607660,15790,15790,15800,15780,4065
|
|
20240514,110400,1702439180,15790,15800,15800,15790,125
|
|
20240514,110300,1700464200,15800,15790,15800,15790,659
|
|
20240514,110200,1690052700,15800,15820,15820,15800,1913
|
|
20240514,110100,1659806510,15820,15820,15830,15820,199
|
|
20240514,110000,1656658230,15830,15820,15830,15820,2007
|
|
20240514,105900,1624890100,15830,15820,15830,15820,80
|
|
20240514,105800,1623623730,15820,15830,15830,15820,6
|
|
20240514,105700,1623528760,15820,15830,15830,15820,215
|
|
20240514,105600,1620127000,15830,15820,15830,15820,146
|
|
20240514,105500,1617817250,15820,15820,15830,15820,8
|
|
20240514,105400,1617690650,15830,15820,15830,15820,127
|
|
20240514,105300,1615681370,15820,15810,15820,15810,300
|
|
20240514,105200,1610935380,15820,15810,15820,15810,31
|
|
20240514,105100,1610444970,15810,15810,15820,15810,155
|
|
20240514,105000,1607994390,15810,15810,15830,15810,318
|
|
20240514,104900,1602966470,15810,15820,15820,15810,12
|
|
20240514,104800,1602776640,15850,15810,15850,15810,122
|
|
20240514,104700,1600843790,15840,15840,15840,15800,1252
|
|
20240514,104600,1581051790,15830,15830,15840,15820,67
|
|
20240514,104500,1579991270,15820,15820,15830,15820,59
|
|
20240514,104400,1579057800,15830,15840,15840,15830,55
|
|
20240514,104300,1578186610,15840,15830,15840,15820,51
|
|
20240514,104200,1577379170,15830,15820,15830,15820,4
|
|
20240514,104100,1577315880,15820,15810,15830,15810,1119
|
|
20240514,104000,1559623220,15820,15810,15820,15810,47
|
|
20240514,103900,1558880000,15820,15830,15830,15820,48
|
|
20240514,103800,1558120540,15830,15820,15830,15820,419
|
|
20240514,103700,1551491950,15820,15830,15830,15820,199
|
|
20240514,103600,1548343670,15830,15820,15830,15820,32
|
|
20240514,103500,1547837340,15820,15820,15820,15820,85
|
|
20240514,103400,1546492640,15830,15820,15830,15820,86
|
|
20240514,103300,1545131990,15810,15820,15820,15810,117
|
|
20240514,103200,1543281230,15820,15820,15820,15810,21
|
|
20240514,103100,1542949040,15810,15820,15820,15810,34
|
|
20240514,103000,1542411390,15820,15810,15820,15810,168
|
|
20240514,102900,1539753670,15820,15830,15840,15790,6641
|
|
20240514,102800,1434792900,15830,15840,15840,15830,198
|
|
20240514,102700,1431658450,15850,15850,15850,15800,56
|
|
20240514,102600,1430771430,15840,15850,15860,15800,10306
|
|
20240514,102500,1267793620,15850,15850,15860,15850,99
|
|
20240514,102400,1266224370,15860,15840,15860,15840,372
|
|
20240514,102300,1260329730,15850,15840,15850,15840,136
|
|
20240514,102200,1258174480,15850,15840,15850,15840,196
|
|
20240514,102100,1255069660,15840,15840,15850,15840,121
|
|
20240514,102000,1253153010,15850,15840,15850,15840,349
|
|
20240514,101900,1247622600,15840,15840,15850,15840,193
|
|
20240514,101800,1244563580,15850,15840,15850,15830,610
|
|
20240514,101700,1234901250,15830,15840,15840,15830,181
|
|
20240514,101600,1232035960,15850,15840,15850,15840,851
|
|
20240514,101500,1218555870,15850,15840,15850,15840,73
|
|
20240514,101400,1217399040,15840,15840,15850,15840,870
|
|
20240514,101300,1203618080,15840,15840,15850,15840,295
|
|
20240514,101200,1198945270,15850,15850,15850,15840,201
|
|
20240514,101100,1195759440,15850,15850,15850,15840,691
|
|
20240514,101000,1184807100,15850,15850,15860,15850,44
|
|
20240514,100900,1184109520,15860,15860,15860,15850,1344
|
|
20240514,100800,1162798890,15860,15870,15870,15860,2154
|
|
20240514,100700,1128614930,15870,15880,15880,15870,387
|
|
20240514,100600,1122471840,15880,15880,15880,15870,712
|
|
20240514,100500,1111166060,15880,15860,15880,15860,348
|
|
20240514,100400,1105643150,15870,15860,15870,15850,1021
|
|
20240514,100300,1089449800,15860,15860,15870,15860,324
|
|
20240514,100200,1084311130,15870,15880,15880,15850,2690
|
|
20240514,100100,1041635950,15880,15900,15900,15870,2718
|
|
20240514,100000,998473870,15900,15900,15900,15890,30
|
|
20240514,095900,997996920,15900,15910,15910,15900,423
|
|
20240514,095800,991271080,15910,15940,15940,15910,419
|
|
20240514,095700,984596490,15940,15920,15940,15920,129
|
|
20240514,095600,982540330,15920,15920,15930,15920,510
|
|
20240514,095500,974418330,15910,15920,15920,15910,201
|
|
20240514,095400,971219840,15910,15920,15930,15910,1081
|
|
20240514,095300,954010270,15920,15930,15940,15920,619
|
|
20240514,095200,944149810,15930,15960,15960,15920,714
|
|
20240514,095100,932777740,15960,15930,15970,15930,59
|
|
20240514,095000,931836550,15970,15940,15980,15930,413
|
|
20240514,094900,925242920,15940,15940,15980,15940,184
|
|
20240514,094800,922303590,15940,15970,15970,15940,174
|
|
20240514,094700,919526380,15970,15950,15970,15950,106
|
|
20240514,094600,917834450,15950,15930,15950,15920,1196
|
|
20240514,094500,898781380,15920,15930,15930,15920,550
|
|
20240514,094400,890022970,15930,15940,15940,15930,953
|
|
20240514,094300,874832920,15940,15980,15980,15940,1077
|
|
20240514,094200,857633580,15980,15980,15990,15980,863
|
|
20240514,094100,843840310,15980,16000,16000,15980,935
|
|
20240514,094000,828891120,16000,16030,16030,16000,1132
|
|
20240514,093900,810756750,16030,15940,16040,15940,14354
|
|
20240514,093800,581555110,15940,15940,15940,15930,70
|
|
20240514,093700,580439340,15940,15940,15950,15940,379
|
|
20240514,093600,574398070,15950,15950,15960,15940,2702
|
|
20240514,093500,531301790,15960,15970,15970,15950,898
|
|
20240514,093400,516968040,15960,15960,15960,15930,2017
|
|
20240514,093300,484801360,15960,15970,15970,15950,349
|
|
20240514,093200,479230930,15960,15960,15960,15950,725
|
|
20240514,093100,467664660,15950,15930,15950,15930,1576
|
|
20240514,093000,442543960,15920,15940,15940,15920,895
|
|
20240514,092900,428290830,15940,15930,15940,15930,321
|
|
20240514,092800,423174760,15940,15920,15940,15900,340
|
|
20240514,092700,417759180,15930,15920,15930,15920,443
|
|
20240514,092600,410705550,15930,15900,15930,15880,648
|
|
20240514,092500,400399100,15870,15880,15900,15870,282
|
|
20240514,092400,395918600,15880,15890,15890,15880,160
|
|
20240514,092300,393376250,15870,15860,15870,15850,535
|
|
20240514,092200,384894000,15860,15900,15900,15860,291
|
|
20240514,092100,380272570,15900,15880,15900,15880,329
|
|
20240514,092000,375043400,15880,15870,15890,15860,1188
|
|
20240514,091900,356185210,15870,15860,15880,15830,759
|
|
20240514,091800,344148320,15830,15810,15880,15810,4804
|
|
20240514,091700,268109430,15800,15810,15820,15800,819
|
|
20240514,091600,255161490,15810,15800,15810,15790,297
|
|
20240514,091500,250468470,15790,15800,15800,15790,220
|
|
20240514,091400,246993800,15800,15780,15800,15780,3619
|
|
20240514,091300,189852840,15770,15760,15770,15760,489
|
|
20240514,091200,182141450,15750,15760,15760,15750,9
|
|
20240514,091100,181999640,15750,15770,15770,15750,62
|
|
20240514,091000,181022920,15770,15740,15770,15740,461
|
|
20240514,090900,173759510,15770,15750,15770,15710,3137
|
|
20240514,090800,124363760,15770,15770,15770,15750,1106
|
|
20240514,090700,106931380,15780,15780,15780,15770,423
|
|
20240514,090600,100256970,15780,15750,15780,15740,236
|
|
20240514,090500,96537560,15740,15750,15750,15740,193
|
|
20240514,090400,93498510,15740,15740,15770,15740,563
|
|
20240514,090300,84633550,15750,15780,15810,15740,3718
|
|
20240514,090200,25980310,15780,15800,15820,15780,377
|
|
20240514,090100,20030140,15780,15780,15820,15780,795
|
|
20240514,090000,7459880,15780,15770,15830,15770,473
|