618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,191500,164994740,7700,7700,7700,7700,88
|
|
20240516,191400,164994740,7700,7700,7700,7700,0
|
|
20240516,191300,164994740,7700,7700,7700,7700,0
|
|
20240516,191200,164994740,7700,7700,7700,7700,0
|
|
20240516,191100,164994740,7700,7700,7700,7700,0
|
|
20240516,191000,164994740,7700,7700,7700,7700,0
|
|
20240516,190900,164994740,7700,7700,7700,7700,0
|
|
20240516,190800,164994740,7700,7700,7700,7700,0
|
|
20240516,190700,164994740,7700,7700,7700,7700,0
|
|
20240516,190600,164994740,7700,7700,7700,7700,0
|
|
20240516,190500,164994740,7700,7700,7700,7700,0
|
|
20240516,190400,164994740,7700,7700,7700,7700,0
|
|
20240516,190300,164994740,7700,7700,7700,7700,0
|
|
20240516,190200,164994740,7700,7700,7700,7700,0
|
|
20240516,190100,164994740,7700,7700,7700,7700,0
|
|
20240516,190000,164994740,7700,7700,7700,7700,0
|
|
20240516,185900,164994740,7700,7700,7700,7700,0
|
|
20240516,185800,164994740,7700,7700,7700,7700,0
|
|
20240516,185700,164994740,7700,7700,7700,7700,0
|
|
20240516,185600,164994740,7700,7700,7700,7700,0
|
|
20240516,185500,164994740,7700,7700,7700,7700,0
|
|
20240516,185400,164994740,7700,7700,7700,7700,0
|
|
20240516,185300,164994740,7700,7700,7700,7700,0
|
|
20240516,185200,164994740,7700,7700,7700,7700,0
|
|
20240516,185100,164994740,7700,7700,7700,7700,0
|
|
20240516,185000,164994740,7700,7700,7700,7700,0
|
|
20240516,184900,164994740,7700,7700,7700,7700,0
|
|
20240516,184800,164994740,7700,7700,7700,7700,0
|
|
20240516,184700,164994740,7700,7700,7700,7700,0
|
|
20240516,184600,164994740,7700,7700,7700,7700,0
|
|
20240516,184500,164994740,7700,7700,7700,7700,88
|
|
20240516,184400,164994740,7700,7700,7700,7700,0
|
|
20240516,184300,164994740,7700,7700,7700,7700,0
|
|
20240516,184200,164994740,7700,7700,7700,7700,0
|
|
20240516,184100,164994740,7700,7700,7700,7700,0
|
|
20240516,184000,164994740,7700,7700,7700,7700,0
|
|
20240516,183900,164994740,7700,7700,7700,7700,0
|
|
20240516,183800,164994740,7700,7700,7700,7700,0
|
|
20240516,183700,164994740,7700,7700,7700,7700,0
|
|
20240516,183600,164994740,7700,7700,7700,7700,0
|
|
20240516,183500,164994740,7700,7700,7700,7700,0
|
|
20240516,183400,164994740,7700,7700,7700,7700,0
|
|
20240516,183300,164994740,7700,7700,7700,7700,0
|
|
20240516,183200,164994740,7700,7700,7700,7700,0
|
|
20240516,183100,164994740,7700,7700,7700,7700,0
|
|
20240516,183000,164994740,7700,7700,7700,7700,0
|
|
20240516,182900,164994740,7700,7700,7700,7700,0
|
|
20240516,182800,164994740,7700,7700,7700,7700,0
|
|
20240516,182700,164994740,7700,7700,7700,7700,0
|
|
20240516,182600,164994740,7700,7700,7700,7700,0
|
|
20240516,182500,164994740,7700,7700,7700,7700,0
|
|
20240516,182400,164994740,7700,7700,7700,7700,0
|
|
20240516,182300,164994740,7700,7700,7700,7700,0
|
|
20240516,182200,164994740,7700,7700,7700,7700,0
|
|
20240516,182100,164994740,7700,7700,7700,7700,0
|
|
20240516,182000,164994740,7700,7700,7700,7700,0
|
|
20240516,181900,164994740,7700,7700,7700,7700,0
|
|
20240516,181800,164994740,7700,7700,7700,7700,0
|
|
20240516,181700,164994740,7700,7700,7700,7700,0
|
|
20240516,181600,164994740,7700,7700,7700,7700,0
|
|
20240516,181500,164994740,7700,7700,7700,7700,88
|
|
20240516,181400,164994740,7700,7700,7700,7700,0
|
|
20240516,181300,164994740,7700,7700,7700,7700,0
|
|
20240516,181200,164994740,7700,7700,7700,7700,0
|
|
20240516,181100,164994740,7700,7700,7700,7700,0
|
|
20240516,181000,164994740,7700,7700,7700,7700,0
|
|
20240516,180900,164994740,7700,7700,7700,7700,0
|
|
20240516,180800,164994740,7700,7700,7700,7700,0
|
|
20240516,180700,164994740,7700,7700,7700,7700,0
|
|
20240516,180600,164994740,7700,7700,7700,7700,0
|
|
20240516,180500,164994740,7700,7700,7700,7700,0
|
|
20240516,180400,164994740,7700,7700,7700,7700,0
|
|
20240516,180300,164994740,7700,7700,7700,7700,0
|
|
20240516,180200,164994740,7700,7700,7700,7700,0
|
|
20240516,180100,164994740,7700,7700,7700,7700,0
|
|
20240516,180000,164994740,7700,7700,7700,7700,0
|
|
20240516,175900,164994740,7700,7700,7700,7700,0
|
|
20240516,175800,164994740,7700,7700,7700,7700,0
|
|
20240516,175700,164994740,7700,7700,7700,7700,0
|
|
20240516,175600,164994740,7700,7700,7700,7700,0
|
|
20240516,175500,164994740,7700,7700,7700,7700,0
|
|
20240516,175400,164994740,7700,7700,7700,7700,0
|
|
20240516,175300,164994740,7700,7700,7700,7700,0
|
|
20240516,175200,164994740,7700,7700,7700,7700,0
|
|
20240516,175100,164994740,7700,7700,7700,7700,0
|
|
20240516,175000,164994740,7700,7700,7700,7700,0
|
|
20240516,174900,164994740,7700,7700,7700,7700,0
|
|
20240516,174800,164994740,7700,7700,7700,7700,0
|
|
20240516,174700,164994740,7700,7700,7700,7700,0
|
|
20240516,174600,164994740,7700,7700,7700,7700,0
|
|
20240516,174500,164994740,7700,7700,7700,7700,88
|
|
20240516,174400,164994740,7700,7700,7700,7700,0
|
|
20240516,174300,164994740,7700,7700,7700,7700,0
|
|
20240516,174200,164994740,7700,7700,7700,7700,0
|
|
20240516,174100,164994740,7700,7700,7700,7700,0
|
|
20240516,174000,164994740,7700,7700,7700,7700,0
|
|
20240516,173900,164994740,7700,7700,7700,7700,0
|
|
20240516,173800,164994740,7700,7700,7700,7700,0
|
|
20240516,173700,164994740,7700,7700,7700,7700,0
|
|
20240516,173600,164994740,7700,7700,7700,7700,0
|
|
20240516,173500,164994740,7700,7700,7700,7700,0
|
|
20240516,173400,164994740,7700,7700,7700,7700,0
|
|
20240516,173300,164994740,7700,7700,7700,7700,0
|
|
20240516,173200,164994740,7700,7700,7700,7700,0
|
|
20240516,173100,164994740,7700,7700,7700,7700,0
|
|
20240516,173000,164994740,7700,7700,7700,7700,0
|
|
20240516,172900,164994740,7700,7700,7700,7700,0
|
|
20240516,172800,164994740,7700,7700,7700,7700,0
|
|
20240516,172700,164994740,7700,7700,7700,7700,0
|
|
20240516,172600,164994740,7700,7700,7700,7700,0
|
|
20240516,172500,164994740,7700,7700,7700,7700,0
|
|
20240516,172400,164994740,7700,7700,7700,7700,0
|
|
20240516,172300,164994740,7700,7700,7700,7700,0
|
|
20240516,172200,164994740,7700,7700,7700,7700,0
|
|
20240516,172100,164994740,7700,7700,7700,7700,0
|
|
20240516,172000,164994740,7700,7700,7700,7700,0
|
|
20240516,171900,164994740,7700,7700,7700,7700,0
|
|
20240516,171800,164994740,7700,7700,7700,7700,0
|
|
20240516,171700,164994740,7700,7700,7700,7700,0
|
|
20240516,171600,164994740,7700,7700,7700,7700,0
|
|
20240516,171500,164994740,7700,7700,7700,7700,88
|
|
20240516,171400,164994740,7700,7700,7700,7700,0
|
|
20240516,171300,164994740,7700,7700,7700,7700,0
|
|
20240516,171200,164994740,7700,7700,7700,7700,0
|
|
20240516,171100,164994740,7700,7700,7700,7700,0
|
|
20240516,171000,164994740,7700,7700,7700,7700,0
|
|
20240516,170900,164994740,7700,7700,7700,7700,0
|
|
20240516,170800,164994740,7700,7700,7700,7700,0
|
|
20240516,170700,164994740,7700,7700,7700,7700,0
|
|
20240516,170600,164994740,7700,7700,7700,7700,0
|
|
20240516,170500,164994740,7700,7700,7700,7700,0
|
|
20240516,170400,164994740,7700,7700,7700,7700,0
|
|
20240516,170300,164994740,7700,7700,7700,7700,0
|
|
20240516,170200,164994740,7700,7700,7700,7700,0
|
|
20240516,170100,164994740,7700,7700,7700,7700,0
|
|
20240516,170000,164994740,7700,7700,7700,7700,0
|
|
20240516,165900,164994740,7700,7700,7700,7700,0
|
|
20240516,165800,164994740,7700,7700,7700,7700,0
|
|
20240516,165700,164994740,7700,7700,7700,7700,0
|
|
20240516,165600,164994740,7700,7700,7700,7700,0
|
|
20240516,165500,164994740,7700,7700,7700,7700,0
|
|
20240516,165400,164994740,7700,7700,7700,7700,0
|
|
20240516,165300,164994740,7700,7700,7700,7700,0
|
|
20240516,165200,164994740,7700,7700,7700,7700,0
|
|
20240516,165100,164994740,7700,7700,7700,7700,0
|
|
20240516,165000,164994740,7700,7700,7700,7700,0
|
|
20240516,164900,164994740,7700,7700,7700,7700,0
|
|
20240516,164800,164994740,7700,7700,7700,7700,0
|
|
20240516,164700,164994740,7700,7700,7700,7700,0
|
|
20240516,164600,164994740,7700,7700,7700,7700,0
|
|
20240516,164500,164994740,7700,7700,7700,7700,88
|
|
20240516,164400,164994740,7700,7700,7700,7700,0
|
|
20240516,164300,164994740,7700,7700,7700,7700,0
|
|
20240516,164200,164994740,7700,7700,7700,7700,0
|
|
20240516,164100,164994740,7700,7700,7700,7700,0
|
|
20240516,164000,164994740,7700,7700,7700,7700,0
|
|
20240516,163900,164994740,7700,7700,7700,7700,0
|
|
20240516,163800,164994740,7700,7700,7700,7700,0
|
|
20240516,163700,164994740,7700,7700,7700,7700,0
|
|
20240516,163600,164994740,7700,7700,7700,7700,0
|
|
20240516,163500,164994740,7700,7700,7700,7700,0
|
|
20240516,163400,164994740,7700,7700,7700,7700,0
|
|
20240516,163300,164994740,7700,7700,7700,7700,0
|
|
20240516,163200,164994740,7700,7700,7700,7700,0
|
|
20240516,163100,164994740,7700,7700,7700,7700,0
|
|
20240516,163000,164994740,7700,7700,7700,7700,0
|
|
20240516,162900,164994740,7700,7700,7700,7700,0
|
|
20240516,162800,164994740,7700,7700,7700,7700,0
|
|
20240516,162700,164994740,7700,7700,7700,7700,0
|
|
20240516,162600,164994740,7700,7700,7700,7700,0
|
|
20240516,162500,164994740,7700,7700,7700,7700,0
|
|
20240516,162400,164994740,7700,7700,7700,7700,0
|
|
20240516,162300,164994740,7700,7700,7700,7700,0
|
|
20240516,162200,164994740,7700,7700,7700,7700,0
|
|
20240516,162100,164994740,7700,7700,7700,7700,0
|
|
20240516,162000,164994740,7700,7700,7700,7700,0
|
|
20240516,161900,164994740,7700,7700,7700,7700,0
|
|
20240516,161800,164994740,7700,7700,7700,7700,0
|
|
20240516,161700,164994740,7700,7700,7700,7700,0
|
|
20240516,161600,164994740,7700,7700,7700,7700,0
|
|
20240516,161500,164994740,7700,7700,7700,7700,88
|
|
20240516,161400,164994740,7700,7700,7700,7700,0
|
|
20240516,161300,164994740,7700,7700,7700,7700,0
|
|
20240516,161200,164994740,7700,7700,7700,7700,0
|
|
20240516,161100,164994740,7700,7700,7700,7700,0
|
|
20240516,161000,164994740,7700,7700,7700,7700,0
|
|
20240516,160900,164994740,7700,7700,7700,7700,0
|
|
20240516,160800,164994740,7700,7700,7700,7700,0
|
|
20240516,160700,164994740,7700,7700,7700,7700,0
|
|
20240516,160600,164994740,7700,7700,7700,7700,0
|
|
20240516,160500,164994740,7700,7700,7700,7700,0
|
|
20240516,160400,164994740,7700,7700,7700,7700,0
|
|
20240516,160300,164994740,7700,7700,7700,7700,0
|
|
20240516,160200,164994740,7700,7700,7700,7700,0
|
|
20240516,160100,164994740,7700,7700,7700,7700,0
|
|
20240516,160000,164994740,7700,7700,7700,7700,0
|
|
20240516,155900,164994740,7700,7700,7700,7700,0
|
|
20240516,155800,164994740,7700,7700,7700,7700,0
|
|
20240516,155700,164994740,7700,7700,7700,7700,0
|
|
20240516,155600,164994740,7700,7700,7700,7700,0
|
|
20240516,155500,164994740,7700,7700,7700,7700,0
|
|
20240516,155400,164994740,7700,7700,7700,7700,0
|
|
20240516,155300,164994740,7700,7700,7700,7700,0
|
|
20240516,155200,164994740,7700,7700,7700,7700,0
|
|
20240516,155100,164994740,7700,7700,7700,7700,0
|
|
20240516,155000,164994740,7700,7700,7700,7700,0
|
|
20240516,154900,164994740,7700,7700,7700,7700,0
|
|
20240516,154800,164994740,7700,7700,7700,7700,0
|
|
20240516,154700,164994740,7700,7700,7700,7700,0
|
|
20240516,154600,164994740,7700,7700,7700,7700,0
|
|
20240516,154500,164994740,7700,7700,7700,7700,88
|
|
20240516,154400,164994740,7700,7700,7700,7700,0
|
|
20240516,154300,164994740,7700,7700,7700,7700,0
|
|
20240516,154200,164994740,7700,7700,7700,7700,0
|
|
20240516,154100,164994740,7700,7700,7700,7700,0
|
|
20240516,154000,164994740,7700,7700,7700,7700,0
|
|
20240516,153900,164994740,7700,7700,7700,7700,0
|
|
20240516,153800,164994740,7700,7700,7700,7700,0
|
|
20240516,153700,164994740,7700,7700,7700,7700,0
|
|
20240516,153600,164994740,7700,7700,7700,7700,0
|
|
20240516,153500,164994740,7700,7700,7700,7700,0
|
|
20240516,153400,164994740,7700,7700,7700,7700,0
|
|
20240516,153300,164994740,7700,7700,7700,7700,0
|
|
20240516,153200,164994740,7700,7700,7700,7700,0
|
|
20240516,153100,164994740,7700,7700,7700,7700,0
|
|
20240516,153000,164994740,7700,7700,7700,7700,88
|
|
20240516,152900,164317140,7700,7700,7700,7700,0
|
|
20240516,152800,164317140,7700,7700,7700,7700,0
|
|
20240516,152700,164317140,7700,7700,7700,7700,0
|
|
20240516,152600,164317140,7700,7700,7700,7700,0
|
|
20240516,152500,164317140,7700,7700,7700,7700,0
|
|
20240516,152400,164317140,7700,7700,7700,7700,0
|
|
20240516,152300,164317140,7700,7700,7700,7700,0
|
|
20240516,152200,164317140,7700,7700,7700,7700,0
|
|
20240516,152100,164317140,7700,7700,7700,7700,0
|
|
20240516,152000,164317140,7700,7700,7700,7700,0
|
|
20240516,151900,164317140,7700,7690,7700,7690,28
|
|
20240516,151800,164101800,7700,7690,7700,7680,23
|
|
20240516,151700,163924890,7690,7690,7690,7690,0
|
|
20240516,151600,163924890,7690,7690,7690,7690,1
|
|
20240516,151500,163917200,7690,7680,7690,7680,158
|
|
20240516,151400,162702390,7680,7690,7690,7680,32
|
|
20240516,151300,162456350,7680,7680,7680,7680,0
|
|
20240516,151200,162456350,7680,7680,7680,7680,50
|
|
20240516,151100,162072350,7680,7680,7680,7680,0
|
|
20240516,151000,162072350,7680,7680,7680,7680,0
|
|
20240516,150900,162072350,7680,7680,7680,7680,0
|
|
20240516,150800,162072350,7680,7680,7680,7680,17
|
|
20240516,150700,161941790,7690,7680,7690,7680,108
|
|
20240516,150600,161112270,7690,7690,7690,7690,0
|
|
20240516,150500,161112270,7690,7690,7690,7690,0
|
|
20240516,150400,161112270,7690,7690,7690,7690,0
|
|
20240516,150300,161112270,7690,7690,7690,7690,0
|
|
20240516,150200,161112270,7690,7690,7690,7690,0
|
|
20240516,150100,161112270,7690,7690,7690,7690,0
|
|
20240516,150000,161112270,7690,7690,7690,7690,0
|
|
20240516,145900,161112270,7690,7690,7690,7690,1
|
|
20240516,145800,161104580,7690,7690,7690,7690,2
|
|
20240516,145700,161089200,7690,7690,7690,7690,0
|
|
20240516,145600,161089200,7690,7690,7690,7690,5
|
|
20240516,145500,161050750,7680,7680,7680,7680,56
|
|
20240516,145400,160620670,7690,7690,7690,7690,0
|
|
20240516,145300,160620670,7690,7690,7690,7690,0
|
|
20240516,145200,160620670,7690,7690,7690,7690,0
|
|
20240516,145100,160620670,7690,7690,7690,7690,1
|
|
20240516,145000,160612980,7690,7690,7690,7690,0
|
|
20240516,144900,160612980,7690,7690,7690,7690,0
|
|
20240516,144800,160612980,7690,7690,7690,7690,0
|
|
20240516,144700,160612980,7690,7690,7690,7690,0
|
|
20240516,144600,160612980,7690,7690,7690,7690,0
|
|
20240516,144500,160612980,7690,7690,7690,7690,0
|
|
20240516,144400,160612980,7690,7690,7690,7690,0
|
|
20240516,144300,160612980,7690,7690,7690,7690,0
|
|
20240516,144200,160612980,7690,7690,7690,7690,1
|
|
20240516,144100,160605290,7660,7660,7660,7660,0
|
|
20240516,144000,160605290,7660,7660,7660,7660,0
|
|
20240516,143900,160605290,7660,7660,7660,7660,0
|
|
20240516,143800,160605290,7660,7660,7660,7660,0
|
|
20240516,143700,160605290,7660,7660,7660,7660,0
|
|
20240516,143600,160605290,7660,7660,7660,7660,0
|
|
20240516,143500,160605290,7660,7660,7660,7660,0
|
|
20240516,143400,160605290,7660,7660,7660,7660,0
|
|
20240516,143300,160605290,7660,7660,7660,7660,0
|
|
20240516,143200,160605290,7660,7660,7660,7660,0
|
|
20240516,143100,160605290,7660,7660,7660,7660,0
|
|
20240516,143000,160605290,7660,7660,7660,7660,0
|
|
20240516,142900,160605290,7660,7660,7660,7660,1133
|
|
20240516,142800,151926510,7660,7660,7660,7660,0
|
|
20240516,142700,151926510,7660,7660,7660,7660,39
|
|
20240516,142600,151627770,7700,7700,7700,7700,0
|
|
20240516,142500,151627770,7700,7700,7700,7700,0
|
|
20240516,142400,151627770,7700,7700,7700,7700,1
|
|
20240516,142300,151620070,7670,7690,7690,7670,763
|
|
20240516,142200,145763500,7690,7690,7690,7690,22
|
|
20240516,142100,145594320,7700,7700,7700,7700,45
|
|
20240516,142000,145247820,7700,7700,7700,7700,0
|
|
20240516,141900,145247820,7700,7700,7700,7700,0
|
|
20240516,141800,145247820,7700,7700,7700,7700,0
|
|
20240516,141700,145247820,7700,7700,7700,7700,0
|
|
20240516,141600,145247820,7700,7700,7700,7700,0
|
|
20240516,141500,145247820,7700,7700,7700,7700,15
|
|
20240516,141400,145132320,7690,7690,7690,7690,0
|
|
20240516,141300,145132320,7690,7690,7690,7690,0
|
|
20240516,141200,145132320,7690,7690,7690,7690,0
|
|
20240516,141100,145132320,7690,7690,7690,7690,0
|
|
20240516,141000,145132320,7690,7700,7700,7690,15
|
|
20240516,140900,145016830,7700,7700,7700,7700,0
|
|
20240516,140800,145016830,7700,7700,7700,7700,0
|
|
20240516,140700,145016830,7700,7700,7700,7700,0
|
|
20240516,140600,145016830,7700,7700,7700,7700,0
|
|
20240516,140500,145016830,7700,7700,7700,7700,0
|
|
20240516,140400,145016830,7700,7700,7700,7700,0
|
|
20240516,140300,145016830,7700,7700,7700,7700,0
|
|
20240516,140200,145016830,7700,7700,7700,7700,8
|
|
20240516,140100,144955230,7670,7670,7670,7670,0
|
|
20240516,140000,144955230,7670,7670,7670,7670,0
|
|
20240516,135900,144955230,7670,7670,7670,7670,0
|
|
20240516,135800,144955230,7670,7670,7670,7670,318
|
|
20240516,135700,142516170,7690,7690,7690,7690,0
|
|
20240516,135600,142516170,7690,7690,7690,7690,10
|
|
20240516,135500,142439270,7690,7690,7690,7690,0
|
|
20240516,135400,142439270,7690,7690,7690,7660,316
|
|
20240516,135300,140018550,7670,7690,7690,7670,487
|
|
20240516,135200,136282430,7690,7690,7690,7690,100
|
|
20240516,135100,135513430,7700,7700,7700,7700,0
|
|
20240516,135000,135513430,7700,7700,7700,7700,0
|
|
20240516,134900,135513430,7700,7700,7700,7700,0
|
|
20240516,134800,135513430,7700,7700,7700,7700,0
|
|
20240516,134700,135513430,7700,7700,7700,7700,8
|
|
20240516,134600,135451830,7690,7690,7690,7690,0
|
|
20240516,134500,135451830,7690,7690,7690,7690,3
|
|
20240516,134400,135428760,7690,7690,7690,7690,12
|
|
20240516,134300,135336480,7690,7690,7690,7690,1200
|
|
20240516,134200,126108480,7700,7700,7700,7700,9
|
|
20240516,134100,126039180,7700,7690,7700,7690,135
|
|
20240516,134000,125001010,7690,7690,7690,7690,4
|
|
20240516,133900,124970250,7690,7690,7690,7690,2
|
|
20240516,133800,124954870,7690,7680,7690,7680,1256
|
|
20240516,133700,115308360,7680,7680,7680,7680,8
|
|
20240516,133600,115246920,7670,7670,7670,7670,11
|
|
20240516,133500,115162550,7670,7670,7670,7670,512
|
|
20240516,133400,111235510,7660,7660,7660,7660,422
|
|
20240516,133300,108002990,7650,7650,7650,7650,40
|
|
20240516,133200,107696990,7660,7660,7660,7660,0
|
|
20240516,133100,107696990,7660,7660,7660,7660,1
|
|
20240516,133000,107689330,7650,7650,7650,7650,321
|
|
20240516,132900,105233680,7660,7660,7660,7660,0
|
|
20240516,132800,105233680,7660,7660,7660,7660,0
|
|
20240516,132700,105233680,7660,7660,7660,7660,0
|
|
20240516,132600,105233680,7660,7660,7660,7660,0
|
|
20240516,132500,105233680,7660,7660,7660,7660,0
|
|
20240516,132400,105233680,7660,7660,7660,7660,0
|
|
20240516,132300,105233680,7660,7660,7660,7660,0
|
|
20240516,132200,105233680,7660,7660,7660,7660,0
|
|
20240516,132100,105233680,7660,7660,7660,7660,0
|
|
20240516,132000,105233680,7660,7660,7660,7660,0
|
|
20240516,131900,105233680,7660,7660,7660,7660,0
|
|
20240516,131800,105233680,7660,7660,7660,7660,0
|
|
20240516,131700,105233680,7660,7660,7660,7660,0
|
|
20240516,131600,105233680,7660,7660,7660,7660,0
|
|
20240516,131500,105233680,7660,7660,7660,7660,0
|
|
20240516,131400,105233680,7660,7660,7660,7660,0
|
|
20240516,131300,105233680,7660,7660,7660,7660,0
|
|
20240516,131200,105233680,7660,7660,7660,7660,0
|
|
20240516,131100,105233680,7660,7660,7660,7660,0
|
|
20240516,131000,105233680,7660,7660,7660,7660,0
|
|
20240516,130900,105233680,7660,7660,7660,7660,0
|
|
20240516,130800,105233680,7660,7660,7660,7660,0
|
|
20240516,130700,105233680,7660,7650,7660,7650,1026
|
|
20240516,130600,97384750,7660,7660,7660,7660,0
|
|
20240516,130500,97384750,7660,7660,7660,7660,10
|
|
20240516,130400,97308150,7660,7660,7660,7660,10
|
|
20240516,130300,97231550,7660,7660,7660,7660,0
|
|
20240516,130200,97231550,7660,7660,7660,7660,0
|
|
20240516,130100,97231550,7660,7660,7660,7660,28
|
|
20240516,130000,97017070,7660,7660,7660,7660,0
|
|
20240516,125900,97017070,7660,7660,7660,7660,15
|
|
20240516,125800,96902170,7660,7660,7660,7660,0
|
|
20240516,125700,96902170,7660,7660,7660,7660,0
|
|
20240516,125600,96902170,7660,7660,7660,7660,0
|
|
20240516,125500,96902170,7660,7660,7660,7660,0
|
|
20240516,125400,96902170,7660,7660,7660,7660,10
|
|
20240516,125300,96825570,7650,7650,7650,7650,0
|
|
20240516,125200,96825570,7650,7650,7650,7650,0
|
|
20240516,125100,96825570,7650,7650,7650,7650,0
|
|
20240516,125000,96825570,7650,7650,7650,7650,0
|
|
20240516,124900,96825570,7650,7650,7650,7650,0
|
|
20240516,124800,96825570,7650,7650,7650,7650,0
|
|
20240516,124700,96825570,7650,7650,7650,7650,0
|
|
20240516,124600,96825570,7650,7650,7650,7650,9
|
|
20240516,124500,96756720,7660,7660,7660,7660,0
|
|
20240516,124400,96756720,7660,7660,7660,7660,0
|
|
20240516,124300,96756720,7660,7660,7660,7660,0
|
|
20240516,124200,96756720,7660,7660,7660,7660,1
|
|
20240516,124100,96749060,7650,7650,7650,7650,0
|
|
20240516,124000,96749060,7650,7650,7650,7650,0
|
|
20240516,123900,96749060,7650,7650,7650,7650,0
|
|
20240516,123800,96749060,7650,7650,7650,7650,0
|
|
20240516,123700,96749060,7650,7650,7650,7650,0
|
|
20240516,123600,96749060,7650,7650,7650,7650,0
|
|
20240516,123500,96749060,7650,7650,7650,7650,21
|
|
20240516,123400,96588410,7660,7660,7660,7660,2
|
|
20240516,123300,96573090,7660,7660,7660,7660,50
|
|
20240516,123200,96190090,7660,7660,7660,7660,0
|
|
20240516,123100,96190090,7660,7660,7660,7660,9
|
|
20240516,123000,96121150,7660,7660,7660,7660,0
|
|
20240516,122900,96121150,7660,7660,7660,7660,0
|
|
20240516,122800,96121150,7660,7660,7660,7660,0
|
|
20240516,122700,96121150,7660,7660,7660,7660,0
|
|
20240516,122600,96121150,7660,7660,7660,7660,0
|
|
20240516,122500,96121150,7660,7660,7660,7660,0
|
|
20240516,122400,96121150,7660,7660,7660,7660,0
|
|
20240516,122300,96121150,7660,7660,7660,7660,0
|
|
20240516,122200,96121150,7660,7660,7660,7660,0
|
|
20240516,122100,96121150,7660,7660,7660,7660,0
|
|
20240516,122000,96121150,7660,7660,7660,7660,0
|
|
20240516,121900,96121150,7660,7660,7660,7660,0
|
|
20240516,121800,96121150,7660,7660,7660,7660,0
|
|
20240516,121700,96121150,7660,7660,7660,7660,0
|
|
20240516,121600,96121150,7660,7660,7660,7660,0
|
|
20240516,121500,96121150,7660,7660,7660,7660,0
|
|
20240516,121400,96121150,7660,7660,7660,7660,0
|
|
20240516,121300,96121150,7660,7660,7660,7660,0
|
|
20240516,121200,96121150,7660,7660,7660,7660,0
|
|
20240516,121100,96121150,7660,7660,7660,7660,0
|
|
20240516,121000,96121150,7660,7660,7660,7660,0
|
|
20240516,120900,96121150,7660,7660,7660,7660,30
|
|
20240516,120800,95891350,7660,7660,7660,7660,6
|
|
20240516,120700,95845390,7660,7660,7660,7660,0
|
|
20240516,120600,95845390,7660,7660,7660,7660,35
|
|
20240516,120500,95577290,7660,7660,7660,7660,0
|
|
20240516,120400,95577290,7660,7660,7660,7660,10
|
|
20240516,120300,95500690,7660,7660,7660,7660,168
|
|
20240516,120200,94213810,7650,7650,7650,7650,77
|
|
20240516,120100,93624760,7650,7650,7650,7650,0
|
|
20240516,120000,93624760,7650,7650,7650,7650,0
|
|
20240516,115900,93624760,7650,7650,7650,7650,0
|
|
20240516,115800,93624760,7650,7650,7650,7650,100
|
|
20240516,115700,92859760,7650,7650,7650,7650,0
|
|
20240516,115600,92859760,7650,7650,7650,7650,1
|
|
20240516,115500,92852110,7650,7650,7650,7650,0
|
|
20240516,115400,92852110,7650,7650,7650,7650,0
|
|
20240516,115300,92852110,7650,7650,7650,7650,114
|
|
20240516,115200,91980010,7650,7650,7650,7650,0
|
|
20240516,115100,91980010,7650,7650,7650,7650,10
|
|
20240516,115000,91903510,7650,7650,7650,7650,0
|
|
20240516,114900,91903510,7650,7650,7650,7650,0
|
|
20240516,114800,91903510,7650,7650,7650,7650,0
|
|
20240516,114700,91903510,7650,7650,7650,7650,3
|
|
20240516,114600,91880560,7660,7660,7660,7660,0
|
|
20240516,114500,91880560,7660,7660,7660,7660,0
|
|
20240516,114400,91880560,7660,7660,7660,7660,1
|
|
20240516,114300,91872900,7650,7650,7650,7650,6
|
|
20240516,114200,91827000,7640,7640,7640,7640,0
|
|
20240516,114100,91827000,7640,7640,7640,7640,0
|
|
20240516,114000,91827000,7640,7640,7640,7640,0
|
|
20240516,113900,91827000,7640,7640,7640,7640,0
|
|
20240516,113800,91827000,7640,7650,7650,7640,6
|
|
20240516,113700,91781150,7650,7650,7650,7650,0
|
|
20240516,113600,91781150,7650,7650,7650,7650,0
|
|
20240516,113500,91781150,7650,7650,7650,7650,106
|
|
20240516,113400,90970250,7650,7650,7650,7650,0
|
|
20240516,113300,90970250,7650,7640,7650,7640,433
|
|
20240516,113200,87660030,7640,7640,7640,7640,0
|
|
20240516,113100,87660030,7640,7640,7640,7640,0
|
|
20240516,113000,87660030,7640,7640,7640,7640,0
|
|
20240516,112900,87660030,7640,7640,7640,7640,0
|
|
20240516,112800,87660030,7640,7640,7640,7640,0
|
|
20240516,112700,87660030,7640,7640,7640,7640,107
|
|
20240516,112600,86842550,7650,7650,7650,7650,0
|
|
20240516,112500,86842550,7650,7650,7650,7650,0
|
|
20240516,112400,86842550,7650,7650,7650,7650,0
|
|
20240516,112300,86842550,7650,7650,7650,7650,0
|
|
20240516,112200,86842550,7650,7650,7650,7650,0
|
|
20240516,112100,86842550,7650,7650,7650,7650,0
|
|
20240516,112000,86842550,7650,7650,7650,7650,0
|
|
20240516,111900,86842550,7650,7650,7650,7650,0
|
|
20240516,111800,86842550,7650,7650,7650,7650,0
|
|
20240516,111700,86842550,7650,7650,7650,7650,0
|
|
20240516,111600,86842550,7650,7650,7650,7650,0
|
|
20240516,111500,86842550,7650,7650,7650,7650,0
|
|
20240516,111400,86842550,7650,7650,7650,7650,0
|
|
20240516,111300,86842550,7650,7650,7650,7650,1
|
|
20240516,111200,86834900,7650,7650,7650,7650,3
|
|
20240516,111100,86811950,7650,7650,7650,7650,0
|
|
20240516,111000,86811950,7650,7650,7650,7650,0
|
|
20240516,110900,86811950,7650,7650,7650,7650,400
|
|
20240516,110800,83751950,7650,7650,7650,7650,1
|
|
20240516,110700,83744300,7640,7640,7640,7640,0
|
|
20240516,110600,83744300,7640,7640,7640,7640,0
|
|
20240516,110500,83744300,7640,7640,7640,7640,0
|
|
20240516,110400,83744300,7640,7640,7640,7640,23
|
|
20240516,110300,83568580,7650,7650,7650,7650,0
|
|
20240516,110200,83568580,7650,7650,7650,7650,0
|
|
20240516,110100,83568580,7650,7650,7650,7650,0
|
|
20240516,110000,83568580,7650,7650,7650,7650,1
|
|
20240516,105900,83560930,7660,7660,7660,7660,0
|
|
20240516,105800,83560930,7660,7660,7660,7660,1
|
|
20240516,105700,83553270,7640,7640,7640,7640,20
|
|
20240516,105600,83400470,7650,7650,7650,7650,0
|
|
20240516,105500,83400470,7650,7650,7650,7650,0
|
|
20240516,105400,83400470,7650,7650,7650,7650,30
|
|
20240516,105300,83170970,7650,7650,7650,7650,0
|
|
20240516,105200,83170970,7650,7650,7650,7650,0
|
|
20240516,105100,83170970,7650,7650,7650,7650,1
|
|
20240516,105000,83163320,7660,7660,7660,7660,0
|
|
20240516,104900,83163320,7660,7660,7660,7660,10
|
|
20240516,104800,83086720,7660,7660,7660,7660,0
|
|
20240516,104700,83086720,7660,7660,7660,7660,1
|
|
20240516,104600,83079060,7660,7660,7660,7660,0
|
|
20240516,104500,83079060,7660,7660,7660,7660,0
|
|
20240516,104400,83079060,7660,7660,7660,7660,0
|
|
20240516,104300,83079060,7660,7660,7660,7660,17
|
|
20240516,104200,82948840,7660,7650,7660,7650,257
|
|
20240516,104100,80982780,7650,7650,7650,7650,12
|
|
20240516,104000,80890980,7660,7660,7660,7660,8
|
|
20240516,103900,80829700,7650,7650,7650,7650,0
|
|
20240516,103800,80829700,7650,7650,7650,7650,2
|
|
20240516,103700,80814400,7660,7660,7660,7660,0
|
|
20240516,103600,80814400,7660,7660,7660,7660,0
|
|
20240516,103500,80814400,7660,7660,7660,7660,21
|
|
20240516,103400,80653540,7660,7660,7660,7660,0
|
|
20240516,103300,80653540,7660,7660,7660,7660,0
|
|
20240516,103200,80653540,7660,7660,7660,7660,0
|
|
20240516,103100,80653540,7660,7660,7660,7660,0
|
|
20240516,103000,80653540,7660,7660,7660,7660,0
|
|
20240516,102900,80653540,7660,7660,7660,7660,0
|
|
20240516,102800,80653540,7660,7660,7660,7660,0
|
|
20240516,102700,80653540,7660,7660,7660,7660,1
|
|
20240516,102600,80645880,7640,7640,7640,7640,0
|
|
20240516,102500,80645880,7640,7640,7640,7640,50
|
|
20240516,102400,80263880,7650,7660,7660,7650,13
|
|
20240516,102300,80164400,7660,7660,7660,7660,0
|
|
20240516,102200,80164400,7660,7660,7660,7660,0
|
|
20240516,102100,80164400,7660,7660,7660,7660,0
|
|
20240516,102000,80164400,7660,7660,7660,7660,0
|
|
20240516,101900,80164400,7660,7660,7660,7660,4
|
|
20240516,101800,80133760,7660,7650,7660,7650,10
|
|
20240516,101700,80057220,7650,7650,7650,7650,0
|
|
20240516,101600,80057220,7650,7650,7650,7650,0
|
|
20240516,101500,80057220,7650,7650,7650,7650,700
|
|
20240516,101400,74702220,7640,7640,7640,7640,0
|
|
20240516,101300,74702220,7640,7650,7650,7640,84
|
|
20240516,101200,74060390,7650,7650,7650,7650,9
|
|
20240516,101100,73991540,7650,7650,7650,7650,0
|
|
20240516,101000,73991540,7650,7650,7650,7650,0
|
|
20240516,100900,73991540,7650,7650,7650,7650,0
|
|
20240516,100800,73991540,7650,7650,7650,7650,0
|
|
20240516,100700,73991540,7650,7650,7650,7650,0
|
|
20240516,100600,73991540,7650,7650,7650,7650,2
|
|
20240516,100500,73976240,7660,7660,7660,7660,21
|
|
20240516,100400,73815380,7660,7660,7660,7650,135
|
|
20240516,100300,72782480,7660,7660,7660,7660,0
|
|
20240516,100200,72782480,7660,7660,7660,7660,0
|
|
20240516,100100,72782480,7660,7660,7660,7660,1
|
|
20240516,100000,72774820,7660,7660,7660,7660,0
|
|
20240516,095900,72774820,7660,7660,7660,7660,101
|
|
20240516,095800,72001160,7660,7660,7660,7660,0
|
|
20240516,095700,72001160,7660,7660,7660,7660,1
|
|
20240516,095600,71993500,7660,7660,7660,7660,1
|
|
20240516,095500,71985840,7650,7650,7650,7650,0
|
|
20240516,095400,71985840,7650,7650,7650,7650,0
|
|
20240516,095300,71985840,7650,7650,7650,7650,0
|
|
20240516,095200,71985840,7650,7650,7650,7650,0
|
|
20240516,095100,71985840,7650,7650,7650,7650,30
|
|
20240516,095000,71756340,7620,7620,7620,7620,0
|
|
20240516,094900,71756340,7620,7620,7620,7620,0
|
|
20240516,094800,71756340,7620,7620,7620,7620,37
|
|
20240516,094700,71474400,7610,7620,7630,7610,971
|
|
20240516,094600,64079280,7660,7660,7660,7660,0
|
|
20240516,094500,64079280,7660,7620,7660,7610,922
|
|
20240516,094400,57049290,7630,7640,7650,7630,319
|
|
20240516,094300,54612220,7650,7650,7650,7650,10
|
|
20240516,094200,54535720,7650,7650,7650,7650,0
|
|
20240516,094100,54535720,7650,7650,7650,7650,1
|
|
20240516,094000,54528070,7600,7600,7600,7600,10
|
|
20240516,093900,54452070,7660,7660,7660,7660,0
|
|
20240516,093800,54452070,7660,7630,7660,7600,4226
|
|
20240516,093700,22299970,7640,7650,7650,7640,120
|
|
20240516,093600,21383070,7660,7660,7660,7660,0
|
|
20240516,093500,21383070,7660,7660,7660,7660,0
|
|
20240516,093400,21383070,7660,7660,7660,7660,0
|
|
20240516,093300,21383070,7660,7660,7660,7660,1
|
|
20240516,093200,21375410,7640,7640,7640,7640,0
|
|
20240516,093100,21375410,7640,7640,7640,7640,0
|
|
20240516,093000,21375410,7640,7640,7640,7640,0
|
|
20240516,092900,21375410,7640,7640,7640,7640,0
|
|
20240516,092800,21375410,7640,7640,7640,7640,127
|
|
20240516,092700,20405130,7650,7650,7650,7650,211
|
|
20240516,092600,18790980,7670,7670,7670,7670,0
|
|
20240516,092500,18790980,7670,7670,7670,7670,0
|
|
20240516,092400,18790980,7670,7670,7670,7670,2
|
|
20240516,092300,18775640,7650,7650,7650,7650,0
|
|
20240516,092200,18775640,7650,7650,7650,7650,0
|
|
20240516,092100,18775640,7650,7650,7650,7650,2
|
|
20240516,092000,18760340,7640,7640,7640,7640,38
|
|
20240516,091900,18470020,7650,7650,7650,7650,50
|
|
20240516,091800,18087520,7650,7660,7660,7650,512
|
|
20240516,091700,14169720,7650,7650,7650,7650,1
|
|
20240516,091600,14162070,7670,7670,7670,7670,0
|
|
20240516,091500,14162070,7670,7670,7670,7670,1
|
|
20240516,091400,14154400,7660,7660,7660,7660,100
|
|
20240516,091300,13388400,7670,7670,7670,7670,0
|
|
20240516,091200,13388400,7670,7670,7670,7670,129
|
|
20240516,091100,12398970,7670,7670,7670,7670,300
|
|
20240516,091000,10097970,7670,7670,7670,7670,0
|
|
20240516,090900,10097970,7670,7660,7670,7660,681
|
|
20240516,090800,4875710,7650,7650,7650,7650,0
|
|
20240516,090700,4875710,7650,7650,7650,7650,0
|
|
20240516,090600,4875710,7650,7650,7650,7650,188
|
|
20240516,090500,3437510,7670,7670,7670,7670,0
|
|
20240516,090400,3437510,7670,7670,7670,7670,400
|
|
20240516,090300,369510,7670,7670,7670,7670,0
|
|
20240516,090200,369510,7670,7670,7670,7670,0
|
|
20240516,090100,369510,7670,7670,7670,7670,0
|
|
20240516,090000,369510,7670,7700,7700,7670,48
|