618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,191500,292055720,7820,7820,7820,7820,372
|
|
20240517,191400,292055720,7820,7820,7820,7820,0
|
|
20240517,191300,292055720,7820,7820,7820,7820,0
|
|
20240517,191200,292055720,7820,7820,7820,7820,0
|
|
20240517,191100,292055720,7820,7820,7820,7820,0
|
|
20240517,191000,292055720,7820,7820,7820,7820,0
|
|
20240517,190900,292055720,7820,7820,7820,7820,0
|
|
20240517,190800,292055720,7820,7820,7820,7820,0
|
|
20240517,190700,292055720,7820,7820,7820,7820,0
|
|
20240517,190600,292055720,7820,7820,7820,7820,0
|
|
20240517,190500,292055720,7820,7820,7820,7820,0
|
|
20240517,190400,292055720,7820,7820,7820,7820,0
|
|
20240517,190300,292055720,7820,7820,7820,7820,0
|
|
20240517,190200,292055720,7820,7820,7820,7820,0
|
|
20240517,190100,292055720,7820,7820,7820,7820,0
|
|
20240517,190000,292055720,7820,7820,7820,7820,0
|
|
20240517,185900,292055720,7820,7820,7820,7820,0
|
|
20240517,185800,292055720,7820,7820,7820,7820,0
|
|
20240517,185700,292055720,7820,7820,7820,7820,0
|
|
20240517,185600,292055720,7820,7820,7820,7820,0
|
|
20240517,185500,292055720,7820,7820,7820,7820,0
|
|
20240517,185400,292055720,7820,7820,7820,7820,0
|
|
20240517,185300,292055720,7820,7820,7820,7820,0
|
|
20240517,185200,292055720,7820,7820,7820,7820,0
|
|
20240517,185100,292055720,7820,7820,7820,7820,0
|
|
20240517,185000,292055720,7820,7820,7820,7820,0
|
|
20240517,184900,292055720,7820,7820,7820,7820,0
|
|
20240517,184800,292055720,7820,7820,7820,7820,0
|
|
20240517,184700,292055720,7820,7820,7820,7820,0
|
|
20240517,184600,292055720,7820,7820,7820,7820,0
|
|
20240517,184500,292055720,7820,7820,7820,7820,372
|
|
20240517,184400,292055720,7820,7820,7820,7820,0
|
|
20240517,184300,292055720,7820,7820,7820,7820,0
|
|
20240517,184200,292055720,7820,7820,7820,7820,0
|
|
20240517,184100,292055720,7820,7820,7820,7820,0
|
|
20240517,184000,292055720,7820,7820,7820,7820,0
|
|
20240517,183900,292055720,7820,7820,7820,7820,0
|
|
20240517,183800,292055720,7820,7820,7820,7820,0
|
|
20240517,183700,292055720,7820,7820,7820,7820,0
|
|
20240517,183600,292055720,7820,7820,7820,7820,0
|
|
20240517,183500,292055720,7820,7820,7820,7820,0
|
|
20240517,183400,292055720,7820,7820,7820,7820,0
|
|
20240517,183300,292055720,7820,7820,7820,7820,0
|
|
20240517,183200,292055720,7820,7820,7820,7820,0
|
|
20240517,183100,292055720,7820,7820,7820,7820,0
|
|
20240517,183000,292055720,7820,7820,7820,7820,0
|
|
20240517,182900,292055720,7820,7820,7820,7820,0
|
|
20240517,182800,292055720,7820,7820,7820,7820,0
|
|
20240517,182700,292055720,7820,7820,7820,7820,0
|
|
20240517,182600,292055720,7820,7820,7820,7820,0
|
|
20240517,182500,292055720,7820,7820,7820,7820,0
|
|
20240517,182400,292055720,7820,7820,7820,7820,0
|
|
20240517,182300,292055720,7820,7820,7820,7820,0
|
|
20240517,182200,292055720,7820,7820,7820,7820,0
|
|
20240517,182100,292055720,7820,7820,7820,7820,0
|
|
20240517,182000,292055720,7820,7820,7820,7820,0
|
|
20240517,181900,292055720,7820,7820,7820,7820,0
|
|
20240517,181800,292055720,7820,7820,7820,7820,0
|
|
20240517,181700,292055720,7820,7820,7820,7820,0
|
|
20240517,181600,292055720,7820,7820,7820,7820,0
|
|
20240517,181500,292055720,7820,7820,7820,7820,372
|
|
20240517,181400,292055720,7820,7820,7820,7820,0
|
|
20240517,181300,292055720,7820,7820,7820,7820,0
|
|
20240517,181200,292055720,7820,7820,7820,7820,0
|
|
20240517,181100,292055720,7820,7820,7820,7820,0
|
|
20240517,181000,292055720,7820,7820,7820,7820,0
|
|
20240517,180900,292055720,7820,7820,7820,7820,0
|
|
20240517,180800,292055720,7820,7820,7820,7820,0
|
|
20240517,180700,292055720,7820,7820,7820,7820,0
|
|
20240517,180600,292055720,7820,7820,7820,7820,0
|
|
20240517,180500,292055720,7820,7820,7820,7820,0
|
|
20240517,180400,292055720,7820,7820,7820,7820,0
|
|
20240517,180300,292055720,7820,7820,7820,7820,0
|
|
20240517,180200,292055720,7820,7820,7820,7820,0
|
|
20240517,180100,292055720,7820,7820,7820,7820,0
|
|
20240517,180000,292055720,7820,7820,7820,7820,0
|
|
20240517,175900,292055720,7820,7820,7820,7820,0
|
|
20240517,175800,292055720,7820,7820,7820,7820,0
|
|
20240517,175700,292055720,7820,7820,7820,7820,0
|
|
20240517,175600,292055720,7820,7820,7820,7820,0
|
|
20240517,175500,292055720,7820,7820,7820,7820,0
|
|
20240517,175400,292055720,7820,7820,7820,7820,0
|
|
20240517,175300,292055720,7820,7820,7820,7820,0
|
|
20240517,175200,292055720,7820,7820,7820,7820,0
|
|
20240517,175100,292055720,7820,7820,7820,7820,0
|
|
20240517,175000,292055720,7820,7820,7820,7820,0
|
|
20240517,174900,292055720,7820,7820,7820,7820,0
|
|
20240517,174800,292055720,7820,7820,7820,7820,0
|
|
20240517,174700,292055720,7820,7820,7820,7820,0
|
|
20240517,174600,292055720,7820,7820,7820,7820,0
|
|
20240517,174500,292055720,7820,7820,7820,7820,372
|
|
20240517,174400,292055720,7820,7820,7820,7820,0
|
|
20240517,174300,292055720,7820,7820,7820,7820,0
|
|
20240517,174200,292055720,7820,7820,7820,7820,0
|
|
20240517,174100,292055720,7820,7820,7820,7820,0
|
|
20240517,174000,292055720,7820,7820,7820,7820,0
|
|
20240517,173900,292055720,7820,7820,7820,7820,0
|
|
20240517,173800,292055720,7820,7820,7820,7820,0
|
|
20240517,173700,292055720,7820,7820,7820,7820,0
|
|
20240517,173600,292055720,7820,7820,7820,7820,0
|
|
20240517,173500,292055720,7820,7820,7820,7820,0
|
|
20240517,173400,292055720,7820,7820,7820,7820,0
|
|
20240517,173300,292055720,7820,7820,7820,7820,0
|
|
20240517,173200,292055720,7820,7820,7820,7820,0
|
|
20240517,173100,292055720,7820,7820,7820,7820,0
|
|
20240517,173000,292055720,7820,7820,7820,7820,0
|
|
20240517,172900,292055720,7820,7820,7820,7820,0
|
|
20240517,172800,292055720,7820,7820,7820,7820,0
|
|
20240517,172700,292055720,7820,7820,7820,7820,0
|
|
20240517,172600,292055720,7820,7820,7820,7820,0
|
|
20240517,172500,292055720,7820,7820,7820,7820,0
|
|
20240517,172400,292055720,7820,7820,7820,7820,0
|
|
20240517,172300,292055720,7820,7820,7820,7820,0
|
|
20240517,172200,292055720,7820,7820,7820,7820,0
|
|
20240517,172100,292055720,7820,7820,7820,7820,0
|
|
20240517,172000,292055720,7820,7820,7820,7820,0
|
|
20240517,171900,292055720,7820,7820,7820,7820,0
|
|
20240517,171800,292055720,7820,7820,7820,7820,0
|
|
20240517,171700,292055720,7820,7820,7820,7820,0
|
|
20240517,171600,292055720,7820,7820,7820,7820,0
|
|
20240517,171500,292055720,7820,7820,7820,7820,372
|
|
20240517,171400,292055720,7820,7820,7820,7820,0
|
|
20240517,171300,292055720,7820,7820,7820,7820,0
|
|
20240517,171200,292055720,7820,7820,7820,7820,0
|
|
20240517,171100,292055720,7820,7820,7820,7820,0
|
|
20240517,171000,292055720,7820,7820,7820,7820,0
|
|
20240517,170900,292055720,7820,7820,7820,7820,0
|
|
20240517,170800,292055720,7820,7820,7820,7820,0
|
|
20240517,170700,292055720,7820,7820,7820,7820,0
|
|
20240517,170600,292055720,7820,7820,7820,7820,0
|
|
20240517,170500,292055720,7820,7820,7820,7820,0
|
|
20240517,170400,292055720,7820,7820,7820,7820,0
|
|
20240517,170300,292055720,7820,7820,7820,7820,0
|
|
20240517,170200,292055720,7820,7820,7820,7820,0
|
|
20240517,170100,292055720,7820,7820,7820,7820,0
|
|
20240517,170000,292055720,7820,7820,7820,7820,0
|
|
20240517,165900,292055720,7820,7820,7820,7820,0
|
|
20240517,165800,292055720,7820,7820,7820,7820,0
|
|
20240517,165700,292055720,7820,7820,7820,7820,0
|
|
20240517,165600,292055720,7820,7820,7820,7820,0
|
|
20240517,165500,292055720,7820,7820,7820,7820,0
|
|
20240517,165400,292055720,7820,7820,7820,7820,0
|
|
20240517,165300,292055720,7820,7820,7820,7820,0
|
|
20240517,165200,292055720,7820,7820,7820,7820,0
|
|
20240517,165100,292055720,7820,7820,7820,7820,0
|
|
20240517,165000,292055720,7820,7820,7820,7820,0
|
|
20240517,164900,292055720,7820,7820,7820,7820,0
|
|
20240517,164800,292055720,7820,7820,7820,7820,0
|
|
20240517,164700,292055720,7820,7820,7820,7820,0
|
|
20240517,164600,292055720,7820,7820,7820,7820,0
|
|
20240517,164500,292055720,7820,7820,7820,7820,372
|
|
20240517,164400,292055720,7820,7820,7820,7820,0
|
|
20240517,164300,292055720,7820,7820,7820,7820,0
|
|
20240517,164200,292055720,7820,7820,7820,7820,0
|
|
20240517,164100,292055720,7820,7820,7820,7820,0
|
|
20240517,164000,292055720,7820,7820,7820,7820,0
|
|
20240517,163900,292055720,7820,7820,7820,7820,0
|
|
20240517,163800,292055720,7820,7820,7820,7820,0
|
|
20240517,163700,292055720,7820,7820,7820,7820,0
|
|
20240517,163600,292055720,7820,7820,7820,7820,0
|
|
20240517,163500,292055720,7820,7820,7820,7820,0
|
|
20240517,163400,292055720,7820,7820,7820,7820,0
|
|
20240517,163300,292055720,7820,7820,7820,7820,0
|
|
20240517,163200,292055720,7820,7820,7820,7820,0
|
|
20240517,163100,292055720,7820,7820,7820,7820,0
|
|
20240517,163000,292055720,7820,7820,7820,7820,0
|
|
20240517,162900,292055720,7820,7820,7820,7820,0
|
|
20240517,162800,292055720,7820,7820,7820,7820,0
|
|
20240517,162700,292055720,7820,7820,7820,7820,0
|
|
20240517,162600,292055720,7820,7820,7820,7820,0
|
|
20240517,162500,292055720,7820,7820,7820,7820,0
|
|
20240517,162400,292055720,7820,7820,7820,7820,0
|
|
20240517,162300,292055720,7820,7820,7820,7820,0
|
|
20240517,162200,292055720,7820,7820,7820,7820,0
|
|
20240517,162100,292055720,7820,7820,7820,7820,0
|
|
20240517,162000,292055720,7820,7820,7820,7820,0
|
|
20240517,161900,292055720,7820,7820,7820,7820,0
|
|
20240517,161800,292055720,7820,7820,7820,7820,0
|
|
20240517,161700,292055720,7820,7820,7820,7820,0
|
|
20240517,161600,292055720,7820,7820,7820,7820,0
|
|
20240517,161500,292055720,7820,7820,7820,7820,372
|
|
20240517,161400,292055720,7820,7820,7820,7820,0
|
|
20240517,161300,292055720,7820,7820,7820,7820,0
|
|
20240517,161200,292055720,7820,7820,7820,7820,0
|
|
20240517,161100,292055720,7820,7820,7820,7820,0
|
|
20240517,161000,292055720,7820,7820,7820,7820,0
|
|
20240517,160900,292055720,7820,7820,7820,7820,0
|
|
20240517,160800,292055720,7820,7820,7820,7820,0
|
|
20240517,160700,292055720,7820,7820,7820,7820,0
|
|
20240517,160600,292055720,7820,7820,7820,7820,0
|
|
20240517,160500,292055720,7820,7820,7820,7820,0
|
|
20240517,160400,292055720,7820,7820,7820,7820,0
|
|
20240517,160300,292055720,7820,7820,7820,7820,0
|
|
20240517,160200,292055720,7820,7820,7820,7820,0
|
|
20240517,160100,292055720,7820,7820,7820,7820,0
|
|
20240517,160000,292055720,7820,7820,7820,7820,0
|
|
20240517,155900,292055720,7820,7820,7820,7820,0
|
|
20240517,155800,292055720,7820,7820,7820,7820,0
|
|
20240517,155700,292055720,7820,7820,7820,7820,0
|
|
20240517,155600,292055720,7820,7820,7820,7820,0
|
|
20240517,155500,292055720,7820,7820,7820,7820,0
|
|
20240517,155400,292055720,7820,7820,7820,7820,0
|
|
20240517,155300,292055720,7820,7820,7820,7820,0
|
|
20240517,155200,292055720,7820,7820,7820,7820,0
|
|
20240517,155100,292055720,7820,7820,7820,7820,0
|
|
20240517,155000,292055720,7820,7820,7820,7820,0
|
|
20240517,154900,292055720,7820,7820,7820,7820,0
|
|
20240517,154800,292055720,7820,7820,7820,7820,0
|
|
20240517,154700,292055720,7820,7820,7820,7820,0
|
|
20240517,154600,292055720,7820,7820,7820,7820,0
|
|
20240517,154500,292055720,7820,7820,7820,7820,372
|
|
20240517,154400,292055720,7820,7820,7820,7820,0
|
|
20240517,154300,292055720,7820,7820,7820,7820,0
|
|
20240517,154200,292055720,7820,7820,7820,7820,0
|
|
20240517,154100,292055720,7820,7820,7820,7820,0
|
|
20240517,154000,292055720,7820,7820,7820,7820,0
|
|
20240517,153900,292055720,7820,7820,7820,7820,0
|
|
20240517,153800,292055720,7820,7820,7820,7820,0
|
|
20240517,153700,292055720,7820,7820,7820,7820,0
|
|
20240517,153600,292055720,7820,7820,7820,7820,0
|
|
20240517,153500,292055720,7820,7820,7820,7820,0
|
|
20240517,153400,292055720,7820,7820,7820,7820,0
|
|
20240517,153300,292055720,7820,7820,7820,7820,0
|
|
20240517,153200,292055720,7820,7820,7820,7820,0
|
|
20240517,153100,292055720,7820,7820,7820,7820,0
|
|
20240517,153000,292055720,7820,7820,7820,7820,372
|
|
20240517,152900,289146680,7820,7820,7820,7820,0
|
|
20240517,152800,289146680,7820,7820,7820,7820,0
|
|
20240517,152700,289146680,7820,7820,7820,7820,0
|
|
20240517,152600,289146680,7820,7820,7820,7820,0
|
|
20240517,152500,289146680,7820,7820,7820,7820,0
|
|
20240517,152400,289146680,7820,7820,7820,7820,0
|
|
20240517,152300,289146680,7820,7820,7820,7820,0
|
|
20240517,152200,289146680,7820,7820,7820,7820,0
|
|
20240517,152100,289146680,7820,7820,7820,7820,0
|
|
20240517,152000,289146680,7820,7820,7820,7820,0
|
|
20240517,151900,289146680,7820,7780,7820,7770,119
|
|
20240517,151800,288217990,7770,7820,7820,7770,131
|
|
20240517,151700,287199260,7780,7780,7780,7780,1
|
|
20240517,151600,287191480,7820,7800,7820,7800,84
|
|
20240517,151500,286535540,7810,7780,7810,7780,23
|
|
20240517,151400,286356330,7820,7820,7820,7820,28
|
|
20240517,151300,286137370,7820,7810,7820,7810,5
|
|
20240517,151200,286098290,7780,7780,7820,7770,446
|
|
20240517,151100,282629350,7820,7820,7820,7820,86
|
|
20240517,151000,281956830,7820,7810,7820,7810,28
|
|
20240517,150900,281738090,7820,7820,7820,7820,0
|
|
20240517,150800,281738090,7820,7820,7820,7820,0
|
|
20240517,150700,281738090,7820,7790,7820,7790,213
|
|
20240517,150600,280075090,7780,7770,7780,7770,357
|
|
20240517,150500,277300890,7780,7780,7780,7780,53
|
|
20240517,150400,276888550,7790,7790,7790,7790,5
|
|
20240517,150300,276849600,7790,7790,7790,7790,0
|
|
20240517,150200,276849600,7790,7790,7790,7790,182
|
|
20240517,150100,275431820,7790,7790,7790,7790,1
|
|
20240517,150000,275424030,7800,7800,7810,7800,660
|
|
20240517,145900,270271050,7810,7810,7810,7810,0
|
|
20240517,145800,270271050,7810,7810,7810,7810,0
|
|
20240517,145700,270271050,7810,7810,7810,7810,0
|
|
20240517,145600,270271050,7810,7810,7810,7810,1
|
|
20240517,145500,270263240,7810,7800,7810,7800,41
|
|
20240517,145400,269943420,7800,7810,7810,7800,63
|
|
20240517,145300,269452010,7820,7820,7820,7820,62
|
|
20240517,145200,268967170,7830,7790,7830,7790,5
|
|
20240517,145100,268928090,7830,7830,7830,7830,8
|
|
20240517,145000,268865450,7830,7820,7830,7820,852
|
|
20240517,144900,262197900,7820,7810,7820,7810,181
|
|
20240517,144800,260783030,7810,7800,7810,7780,2283
|
|
20240517,144700,242953410,7810,7810,7810,7810,436
|
|
20240517,144600,239548250,7810,7820,7820,7810,560
|
|
20240517,144500,235170150,7820,7810,7820,7810,327
|
|
20240517,144400,232614060,7810,7800,7810,7800,332
|
|
20240517,144300,230024450,7780,7810,7810,7780,28
|
|
20240517,144200,229805830,7810,7740,7810,7740,9400
|
|
20240517,144100,156582730,7740,7740,7740,7740,0
|
|
20240517,144000,156582730,7740,7740,7740,7740,10
|
|
20240517,143900,156505330,7740,7740,7740,7740,0
|
|
20240517,143800,156505330,7740,7740,7740,7740,0
|
|
20240517,143700,156505330,7740,7740,7740,7740,0
|
|
20240517,143600,156505330,7740,7730,7740,7730,22
|
|
20240517,143500,156335260,7730,7730,7730,7730,0
|
|
20240517,143400,156335260,7730,7730,7730,7730,0
|
|
20240517,143300,156335260,7730,7720,7730,7720,124
|
|
20240517,143200,155377750,7720,7720,7720,7720,0
|
|
20240517,143100,155377750,7720,7720,7720,7720,0
|
|
20240517,143000,155377750,7720,7720,7720,7720,50
|
|
20240517,142900,154991750,7720,7720,7720,7720,1206
|
|
20240517,142800,145681430,7720,7720,7720,7720,17
|
|
20240517,142700,145550190,7720,7720,7720,7720,0
|
|
20240517,142600,145550190,7720,7720,7720,7720,0
|
|
20240517,142500,145550190,7720,7730,7730,7720,35
|
|
20240517,142400,145279840,7730,7730,7730,7730,0
|
|
20240517,142300,145279840,7730,7730,7730,7730,10
|
|
20240517,142200,145202540,7720,7720,7720,7720,12
|
|
20240517,142100,145109900,7720,7720,7720,7720,0
|
|
20240517,142000,145109900,7720,7720,7720,7720,12
|
|
20240517,141900,145017260,7720,7720,7720,7720,0
|
|
20240517,141800,145017260,7720,7720,7720,7720,0
|
|
20240517,141700,145017260,7720,7720,7720,7720,12
|
|
20240517,141600,144924620,7720,7720,7720,7720,0
|
|
20240517,141500,144924620,7720,7720,7720,7720,35
|
|
20240517,141400,144654420,7720,7720,7720,7720,0
|
|
20240517,141300,144654420,7720,7720,7720,7720,0
|
|
20240517,141200,144654420,7720,7720,7720,7720,0
|
|
20240517,141100,144654420,7720,7720,7720,7720,0
|
|
20240517,141000,144654420,7720,7720,7720,7720,0
|
|
20240517,140900,144654420,7720,7720,7720,7720,0
|
|
20240517,140800,144654420,7720,7720,7720,7720,50
|
|
20240517,140700,144268420,7720,7720,7720,7720,0
|
|
20240517,140600,144268420,7720,7720,7720,7720,0
|
|
20240517,140500,144268420,7720,7720,7720,7720,200
|
|
20240517,140400,142724420,7750,7750,7750,7750,0
|
|
20240517,140300,142724420,7750,7750,7750,7750,0
|
|
20240517,140200,142724420,7750,7750,7750,7750,0
|
|
20240517,140100,142724420,7750,7750,7750,7750,0
|
|
20240517,140000,142724420,7750,7750,7750,7750,17
|
|
20240517,135900,142592670,7750,7750,7750,7750,0
|
|
20240517,135800,142592670,7750,7750,7750,7750,0
|
|
20240517,135700,142592670,7750,7750,7750,7750,0
|
|
20240517,135600,142592670,7750,7750,7750,7750,0
|
|
20240517,135500,142592670,7750,7720,7750,7720,160
|
|
20240517,135400,141355870,7730,7730,7730,7730,0
|
|
20240517,135300,141355870,7730,7740,7740,7730,482
|
|
20240517,135200,137629950,7740,7740,7740,7740,0
|
|
20240517,135100,137629950,7740,7740,7740,7740,0
|
|
20240517,135000,137629950,7740,7740,7740,7740,0
|
|
20240517,134900,137629950,7740,7740,7740,7740,0
|
|
20240517,134800,137629950,7740,7740,7740,7740,0
|
|
20240517,134700,137629950,7740,7740,7740,7740,0
|
|
20240517,134600,137629950,7740,7740,7740,7740,0
|
|
20240517,134500,137629950,7740,7740,7740,7740,0
|
|
20240517,134400,137629950,7740,7740,7740,7740,0
|
|
20240517,134300,137629950,7740,7740,7740,7740,0
|
|
20240517,134200,137629950,7740,7740,7740,7740,1
|
|
20240517,134100,137622210,7730,7730,7730,7730,66
|
|
20240517,134000,137112030,7740,7740,7740,7740,0
|
|
20240517,133900,137112030,7740,7740,7740,7740,0
|
|
20240517,133800,137112030,7740,7740,7740,7740,0
|
|
20240517,133700,137112030,7740,7740,7740,7740,0
|
|
20240517,133600,137112030,7740,7740,7740,7740,0
|
|
20240517,133500,137112030,7740,7740,7740,7740,0
|
|
20240517,133400,137112030,7740,7740,7740,7740,0
|
|
20240517,133300,137112030,7740,7740,7740,7740,0
|
|
20240517,133200,137112030,7740,7740,7740,7740,2
|
|
20240517,133100,137096550,7750,7750,7750,7750,0
|
|
20240517,133000,137096550,7750,7750,7750,7750,0
|
|
20240517,132900,137096550,7750,7750,7750,7750,0
|
|
20240517,132800,137096550,7750,7750,7750,7750,0
|
|
20240517,132700,137096550,7750,7750,7750,7750,0
|
|
20240517,132600,137096550,7750,7750,7750,7750,0
|
|
20240517,132500,137096550,7750,7750,7750,7750,0
|
|
20240517,132400,137096550,7750,7750,7750,7750,0
|
|
20240517,132300,137096550,7750,7750,7750,7750,0
|
|
20240517,132200,137096550,7750,7750,7750,7750,0
|
|
20240517,132100,137096550,7750,7730,7750,7730,10
|
|
20240517,132000,137019130,7730,7730,7730,7730,53
|
|
20240517,131900,136609440,7730,7720,7730,7720,100
|
|
20240517,131800,135837420,7740,7740,7740,7740,0
|
|
20240517,131700,135837420,7740,7740,7740,7740,0
|
|
20240517,131600,135837420,7740,7740,7740,7740,0
|
|
20240517,131500,135837420,7740,7740,7740,7740,0
|
|
20240517,131400,135837420,7740,7740,7740,7740,0
|
|
20240517,131300,135837420,7740,7740,7740,7740,16
|
|
20240517,131200,135713580,7730,7730,7730,7730,0
|
|
20240517,131100,135713580,7730,7730,7730,7730,0
|
|
20240517,131000,135713580,7730,7730,7730,7730,0
|
|
20240517,130900,135713580,7730,7730,7730,7730,0
|
|
20240517,130800,135713580,7730,7730,7730,7730,0
|
|
20240517,130700,135713580,7730,7730,7730,7730,0
|
|
20240517,130600,135713580,7730,7730,7730,7730,47
|
|
20240517,130500,135350270,7750,7750,7750,7750,0
|
|
20240517,130400,135350270,7750,7750,7750,7750,0
|
|
20240517,130300,135350270,7750,7750,7750,7750,0
|
|
20240517,130200,135350270,7750,7750,7750,7750,0
|
|
20240517,130100,135350270,7750,7750,7750,7750,0
|
|
20240517,130000,135350270,7750,7750,7750,7750,1
|
|
20240517,125900,135342520,7760,7760,7760,7760,0
|
|
20240517,125800,135342520,7760,7760,7760,7760,0
|
|
20240517,125700,135342520,7760,7740,7760,7740,307
|
|
20240517,125600,132960820,7740,7740,7740,7740,30
|
|
20240517,125500,132728620,7750,7750,7750,7750,0
|
|
20240517,125400,132728620,7750,7750,7750,7750,0
|
|
20240517,125300,132728620,7750,7750,7750,7750,0
|
|
20240517,125200,132728620,7750,7750,7750,7750,0
|
|
20240517,125100,132728620,7750,7750,7750,7750,0
|
|
20240517,125000,132728620,7750,7750,7750,7750,0
|
|
20240517,124900,132728620,7750,7750,7750,7750,0
|
|
20240517,124800,132728620,7750,7750,7750,7750,0
|
|
20240517,124700,132728620,7750,7730,7750,7730,50
|
|
20240517,124600,132341480,7730,7730,7730,7730,50
|
|
20240517,124500,131954980,7700,7700,7700,7700,0
|
|
20240517,124400,131954980,7700,7700,7700,7700,0
|
|
20240517,124300,131954980,7700,7700,7700,7700,27
|
|
20240517,124200,131747080,7700,7700,7700,7700,0
|
|
20240517,124100,131747080,7700,7700,7700,7700,0
|
|
20240517,124000,131747080,7700,7700,7700,7700,0
|
|
20240517,123900,131747080,7700,7700,7700,7700,0
|
|
20240517,123800,131747080,7700,7750,7760,7700,223
|
|
20240517,123700,130019300,7740,7740,7740,7740,0
|
|
20240517,123600,130019300,7740,7710,7740,7700,270
|
|
20240517,123500,127939290,7740,7740,7740,7740,180
|
|
20240517,123400,126546090,7740,7740,7740,7740,60
|
|
20240517,123300,126081690,7700,7700,7700,7700,39
|
|
20240517,123200,125781390,7700,7720,7720,7700,30
|
|
20240517,123100,125550290,7740,7740,7740,7740,40
|
|
20240517,123000,125240690,7740,7740,7740,7740,0
|
|
20240517,122900,125240690,7740,7740,7740,7740,0
|
|
20240517,122800,125240690,7740,7740,7740,7740,0
|
|
20240517,122700,125240690,7740,7730,7740,7730,120
|
|
20240517,122600,124312010,7730,7730,7730,7730,0
|
|
20240517,122500,124312010,7730,7730,7730,7730,0
|
|
20240517,122400,124312010,7730,7730,7730,7730,20
|
|
20240517,122300,124157410,7720,7720,7720,7720,15
|
|
20240517,122200,124041610,7720,7720,7720,7720,0
|
|
20240517,122100,124041610,7720,7720,7720,7720,30
|
|
20240517,122000,123810010,7720,7720,7720,7720,0
|
|
20240517,121900,123810010,7720,7720,7720,7720,0
|
|
20240517,121800,123810010,7720,7720,7720,7720,2
|
|
20240517,121700,123794570,7720,7720,7720,7720,0
|
|
20240517,121600,123794570,7720,7720,7720,7720,0
|
|
20240517,121500,123794570,7720,7720,7720,7720,350
|
|
20240517,121400,121092570,7720,7720,7720,7720,0
|
|
20240517,121300,121092570,7720,7720,7720,7720,0
|
|
20240517,121200,121092570,7720,7720,7720,7720,0
|
|
20240517,121100,121092570,7720,7720,7720,7720,25
|
|
20240517,121000,120899570,7720,7720,7720,7720,0
|
|
20240517,120900,120899570,7720,7720,7720,7720,0
|
|
20240517,120800,120899570,7720,7720,7720,7720,0
|
|
20240517,120700,120899570,7720,7720,7720,7720,0
|
|
20240517,120600,120899570,7720,7710,7720,7710,500
|
|
20240517,120500,117040730,7700,7700,7700,7700,0
|
|
20240517,120400,117040730,7700,7700,7700,7700,0
|
|
20240517,120300,117040730,7700,7700,7700,7700,22
|
|
20240517,120200,116871330,7710,7710,7710,7710,0
|
|
20240517,120100,116871330,7710,7710,7710,7710,10
|
|
20240517,120000,116794230,7720,7720,7720,7720,21
|
|
20240517,115900,116632110,7720,7720,7720,7720,30
|
|
20240517,115800,116400510,7720,7720,7720,7720,40
|
|
20240517,115700,116091710,7720,7720,7720,7720,5
|
|
20240517,115600,116053110,7720,7720,7720,7720,0
|
|
20240517,115500,116053110,7720,7710,7720,7710,142
|
|
20240517,115400,114958190,7710,7710,7710,7710,0
|
|
20240517,115300,114958190,7710,7710,7710,7710,0
|
|
20240517,115200,114958190,7710,7710,7710,7710,0
|
|
20240517,115100,114958190,7710,7710,7710,7710,0
|
|
20240517,115000,114958190,7710,7710,7710,7710,0
|
|
20240517,114900,114958190,7710,7710,7710,7710,0
|
|
20240517,114800,114958190,7710,7710,7710,7710,0
|
|
20240517,114700,114958190,7710,7710,7710,7710,0
|
|
20240517,114600,114958190,7710,7710,7710,7710,0
|
|
20240517,114500,114958190,7710,7710,7710,7710,0
|
|
20240517,114400,114958190,7710,7710,7710,7710,0
|
|
20240517,114300,114958190,7710,7710,7710,7710,50
|
|
20240517,114200,114572690,7690,7690,7690,7690,0
|
|
20240517,114100,114572690,7690,7690,7690,7690,0
|
|
20240517,114000,114572690,7690,7690,7690,7690,0
|
|
20240517,113900,114572690,7690,7690,7690,7690,0
|
|
20240517,113800,114572690,7690,7690,7690,7690,0
|
|
20240517,113700,114572690,7690,7690,7690,7690,0
|
|
20240517,113600,114572690,7690,7690,7690,7690,0
|
|
20240517,113500,114572690,7690,7690,7690,7690,0
|
|
20240517,113400,114572690,7690,7690,7690,7690,0
|
|
20240517,113300,114572690,7690,7690,7690,7690,0
|
|
20240517,113200,114572690,7690,7690,7690,7690,21
|
|
20240517,113100,114411200,7690,7690,7690,7690,0
|
|
20240517,113000,114411200,7690,7690,7690,7690,0
|
|
20240517,112900,114411200,7690,7690,7690,7690,35
|
|
20240517,112800,114142050,7720,7720,7720,7720,0
|
|
20240517,112700,114142050,7720,7720,7720,7720,0
|
|
20240517,112600,114142050,7720,7720,7720,7720,0
|
|
20240517,112500,114142050,7720,7720,7720,7720,0
|
|
20240517,112400,114142050,7720,7720,7720,7720,0
|
|
20240517,112300,114142050,7720,7720,7720,7720,0
|
|
20240517,112200,114142050,7720,7720,7720,7720,0
|
|
20240517,112100,114142050,7720,7720,7720,7720,0
|
|
20240517,112000,114142050,7720,7720,7720,7720,0
|
|
20240517,111900,114142050,7720,7720,7720,7720,0
|
|
20240517,111800,114142050,7720,7720,7720,7720,0
|
|
20240517,111700,114142050,7720,7720,7720,7720,1
|
|
20240517,111600,114134330,7660,7660,7660,7660,0
|
|
20240517,111500,114134330,7660,7660,7660,7660,0
|
|
20240517,111400,114134330,7660,7660,7660,7660,0
|
|
20240517,111300,114134330,7660,7660,7660,7660,0
|
|
20240517,111200,114134330,7660,7660,7660,7660,0
|
|
20240517,111100,114134330,7660,7660,7660,7660,0
|
|
20240517,111000,114134330,7660,7660,7660,7660,0
|
|
20240517,110900,114134330,7660,7690,7690,7660,286
|
|
20240517,110800,111939390,7720,7720,7720,7720,0
|
|
20240517,110700,111939390,7720,7720,7720,7720,0
|
|
20240517,110600,111939390,7720,7720,7720,7720,0
|
|
20240517,110500,111939390,7720,7720,7720,7720,1
|
|
20240517,110400,111931670,7690,7690,7690,7690,40
|
|
20240517,110300,111624070,7690,7690,7690,7690,100
|
|
20240517,110200,110855070,7710,7710,7710,7710,0
|
|
20240517,110100,110855070,7710,7710,7710,7710,0
|
|
20240517,110000,110855070,7710,7710,7710,7710,0
|
|
20240517,105900,110855070,7710,7710,7710,7710,0
|
|
20240517,105800,110855070,7710,7710,7710,7710,0
|
|
20240517,105700,110855070,7710,7710,7710,7710,0
|
|
20240517,105600,110855070,7710,7700,7710,7700,8
|
|
20240517,105500,110793460,7700,7700,7700,7700,0
|
|
20240517,105400,110793460,7700,7700,7700,7700,0
|
|
20240517,105300,110793460,7700,7700,7700,7700,0
|
|
20240517,105200,110793460,7700,7700,7700,7700,48
|
|
20240517,105100,110423860,7700,7700,7700,7700,57
|
|
20240517,105000,109984960,7700,7700,7700,7700,689
|
|
20240517,104900,104679660,7700,7710,7710,7700,199
|
|
20240517,104800,103146370,7710,7710,7710,7710,127
|
|
20240517,104700,102167200,7720,7730,7730,7720,17
|
|
20240517,104600,102035940,7760,7760,7760,7760,0
|
|
20240517,104500,102035940,7760,7760,7760,7760,0
|
|
20240517,104400,102035940,7760,7760,7760,7760,0
|
|
20240517,104300,102035940,7760,7760,7760,7760,0
|
|
20240517,104200,102035940,7760,7760,7760,7760,0
|
|
20240517,104100,102035940,7760,7760,7760,7760,0
|
|
20240517,104000,102035940,7760,7760,7760,7760,0
|
|
20240517,103900,102035940,7760,7760,7760,7760,0
|
|
20240517,103800,102035940,7760,7760,7760,7760,0
|
|
20240517,103700,102035940,7760,7760,7760,7760,0
|
|
20240517,103600,102035940,7760,7760,7760,7760,0
|
|
20240517,103500,102035940,7760,7760,7760,7760,0
|
|
20240517,103400,102035940,7760,7760,7760,7760,0
|
|
20240517,103300,102035940,7760,7760,7760,7760,0
|
|
20240517,103200,102035940,7760,7760,7760,7760,10
|
|
20240517,103100,101958340,7760,7760,7760,7760,0
|
|
20240517,103000,101958340,7760,7760,7760,7760,0
|
|
20240517,102900,101958340,7760,7720,7760,7720,8
|
|
20240517,102800,101896360,7710,7730,7730,7710,1200
|
|
20240517,102700,92637480,7730,7730,7730,7730,0
|
|
20240517,102600,92637480,7730,7750,7750,7730,260
|
|
20240517,102500,90626800,7750,7750,7750,7750,0
|
|
20240517,102400,90626800,7750,7750,7750,7750,0
|
|
20240517,102300,90626800,7750,7760,7760,7750,257
|
|
20240517,102200,88634990,7780,7780,7780,7780,0
|
|
20240517,102100,88634990,7780,7780,7780,7780,0
|
|
20240517,102000,88634990,7780,7780,7780,7780,0
|
|
20240517,101900,88634990,7780,7780,7780,7780,0
|
|
20240517,101800,88634990,7780,7750,7780,7750,53
|
|
20240517,101700,88223410,7750,7750,7750,7750,0
|
|
20240517,101600,88223410,7750,7750,7750,7750,4
|
|
20240517,101500,88192410,7750,7760,7760,7750,147
|
|
20240517,101400,87053150,7770,7770,7770,7770,0
|
|
20240517,101300,87053150,7770,7770,7770,7770,0
|
|
20240517,101200,87053150,7770,7770,7770,7770,12
|
|
20240517,101100,86959910,7780,7780,7780,7780,0
|
|
20240517,101000,86959910,7780,7780,7780,7780,0
|
|
20240517,100900,86959910,7780,7780,7780,7780,0
|
|
20240517,100800,86959910,7780,7780,7780,7780,0
|
|
20240517,100700,86959910,7780,7780,7780,7780,0
|
|
20240517,100600,86959910,7780,7780,7780,7780,0
|
|
20240517,100500,86959910,7780,7780,7780,7780,0
|
|
20240517,100400,86959910,7780,7780,7780,7780,0
|
|
20240517,100300,86959910,7780,7780,7780,7780,1
|
|
20240517,100200,86952130,7760,7760,7760,7760,0
|
|
20240517,100100,86952130,7760,7760,7760,7760,0
|
|
20240517,100000,86952130,7760,7760,7760,7760,0
|
|
20240517,095900,86952130,7760,7770,7770,7760,488
|
|
20240517,095800,83165240,7780,7780,7780,7780,1
|
|
20240517,095700,83157460,7780,7780,7780,7780,0
|
|
20240517,095600,83157460,7780,7780,7780,7780,1
|
|
20240517,095500,83149680,7790,7790,7790,7790,1
|
|
20240517,095400,83141890,7790,7790,7790,7790,0
|
|
20240517,095300,83141890,7790,7790,7790,7790,2
|
|
20240517,095200,83126310,7790,7790,7790,7790,0
|
|
20240517,095100,83126310,7790,7790,7790,7790,0
|
|
20240517,095000,83126310,7790,7790,7790,7790,1
|
|
20240517,094900,83118520,7760,7760,7760,7760,0
|
|
20240517,094800,83118520,7760,7760,7760,7760,0
|
|
20240517,094700,83118520,7760,7780,7780,7760,2200
|
|
20240517,094600,66023350,7800,7800,7800,7800,325
|
|
20240517,094500,63488350,7800,7780,7800,7780,294
|
|
20240517,094400,61195710,7800,7770,7800,7770,569
|
|
20240517,094300,56766600,7780,7770,7780,7770,15
|
|
20240517,094200,56650030,7790,7770,7800,7770,533
|
|
20240517,094100,52500630,7770,7750,7770,7750,1145
|
|
20240517,094000,43614580,7750,7750,7750,7750,284
|
|
20240517,093900,41413580,7760,7750,7760,7750,808
|
|
20240517,093800,35151570,7750,7750,7750,7750,0
|
|
20240517,093700,35151570,7750,7750,7750,7750,17
|
|
20240517,093600,35019820,7750,7740,7750,7740,27
|
|
20240517,093500,34810830,7750,7740,7750,7720,39
|
|
20240517,093400,34509020,7720,7720,7720,7720,0
|
|
20240517,093300,34509020,7720,7720,7720,7720,0
|
|
20240517,093200,34509020,7720,7720,7720,7720,500
|
|
20240517,093100,30649020,7720,7740,7740,7720,501
|
|
20240517,093000,26781280,7750,7750,7750,7750,0
|
|
20240517,092900,26781280,7750,7750,7750,7750,0
|
|
20240517,092800,26781280,7750,7750,7750,7750,0
|
|
20240517,092700,26781280,7750,7750,7750,7750,0
|
|
20240517,092600,26781280,7750,7750,7750,7750,219
|
|
20240517,092500,25084030,7750,7750,7750,7750,0
|
|
20240517,092400,25084030,7750,7750,7750,7750,1
|
|
20240517,092300,25076280,7720,7750,7750,7710,100
|
|
20240517,092200,24305230,7740,7730,7740,7730,322
|
|
20240517,092100,21812960,7750,7750,7750,7750,0
|
|
20240517,092000,21812960,7750,7750,7750,7750,0
|
|
20240517,091900,21812960,7750,7750,7750,7750,0
|
|
20240517,091800,21812960,7750,7750,7750,7750,0
|
|
20240517,091700,21812960,7750,7750,7750,7750,2
|
|
20240517,091600,21797460,7700,7730,7730,7700,1500
|
|
20240517,091500,10246400,7760,7760,7760,7760,0
|
|
20240517,091400,10246400,7760,7760,7760,7740,119
|
|
20240517,091300,9325270,7760,7760,7760,7760,0
|
|
20240517,091200,9325270,7760,7760,7760,7760,0
|
|
20240517,091100,9325270,7760,7740,7760,7740,272
|
|
20240517,091000,7216770,7750,7720,7750,7720,293
|
|
20240517,090900,4951550,7700,7700,7700,7700,100
|
|
20240517,090800,4181550,7730,7730,7730,7730,0
|
|
20240517,090700,4181550,7730,7730,7730,7730,0
|
|
20240517,090600,4181550,7730,7730,7730,7730,100
|
|
20240517,090500,3408550,7730,7710,7730,7710,183
|
|
20240517,090400,1997520,7710,7710,7710,7710,0
|
|
20240517,090300,1997520,7710,7710,7710,7710,200
|
|
20240517,090200,455520,7730,7730,7730,7730,2
|
|
20240517,090100,440060,7730,7720,7730,7720,3
|
|
20240517,090000,416880,7720,7720,7720,7720,54
|