629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240514,192600,922823740,7250,7250,7250,7250,2030
|
|
20240514,192500,922823740,7250,7250,7250,7250,0
|
|
20240514,192400,922823740,7250,7250,7250,7250,0
|
|
20240514,192300,922823740,7250,7250,7250,7250,0
|
|
20240514,192200,922823740,7250,7250,7250,7250,0
|
|
20240514,192100,922823740,7250,7250,7250,7250,0
|
|
20240514,192000,922823740,7250,7250,7250,7250,0
|
|
20240514,191900,922823740,7250,7250,7250,7250,0
|
|
20240514,191800,922823740,7250,7250,7250,7250,0
|
|
20240514,191700,922823740,7250,7250,7250,7250,0
|
|
20240514,191600,922823740,7250,7250,7250,7250,0
|
|
20240514,191500,922823740,7250,7250,7250,7250,0
|
|
20240514,191400,922823740,7250,7250,7250,7250,0
|
|
20240514,191300,922823740,7250,7250,7250,7250,0
|
|
20240514,191200,922823740,7250,7250,7250,7250,0
|
|
20240514,191100,922823740,7250,7250,7250,7250,0
|
|
20240514,191000,922823740,7250,7250,7250,7250,0
|
|
20240514,190900,922823740,7250,7250,7250,7250,0
|
|
20240514,190800,922823740,7250,7250,7250,7250,0
|
|
20240514,190700,922823740,7250,7250,7250,7250,0
|
|
20240514,190600,922823740,7250,7250,7250,7250,0
|
|
20240514,190500,922823740,7250,7250,7250,7250,0
|
|
20240514,190400,922823740,7250,7250,7250,7250,0
|
|
20240514,190300,922823740,7250,7250,7250,7250,0
|
|
20240514,190200,922823740,7250,7250,7250,7250,0
|
|
20240514,190100,922823740,7250,7250,7250,7250,0
|
|
20240514,190000,922823740,7250,7250,7250,7250,0
|
|
20240514,185900,922823740,7250,7250,7250,7250,0
|
|
20240514,185800,922823740,7250,7250,7250,7250,0
|
|
20240514,185700,922823740,7250,7250,7250,7250,0
|
|
20240514,185600,922823740,7250,7250,7250,7250,2030
|
|
20240514,185500,922823740,7250,7250,7250,7250,0
|
|
20240514,185400,922823740,7250,7250,7250,7250,0
|
|
20240514,185300,922823740,7250,7250,7250,7250,0
|
|
20240514,185200,922823740,7250,7250,7250,7250,0
|
|
20240514,185100,922823740,7250,7250,7250,7250,0
|
|
20240514,185000,922823740,7250,7250,7250,7250,0
|
|
20240514,184900,922823740,7250,7250,7250,7250,0
|
|
20240514,184800,922823740,7250,7250,7250,7250,0
|
|
20240514,184700,922823740,7250,7250,7250,7250,0
|
|
20240514,184600,922823740,7250,7250,7250,7250,0
|
|
20240514,184500,922823740,7250,7250,7250,7250,0
|
|
20240514,184400,922823740,7250,7250,7250,7250,0
|
|
20240514,184300,922823740,7250,7250,7250,7250,0
|
|
20240514,184200,922823740,7250,7250,7250,7250,0
|
|
20240514,184100,922823740,7250,7250,7250,7250,0
|
|
20240514,184000,922823740,7250,7250,7250,7250,0
|
|
20240514,183900,922823740,7250,7250,7250,7250,0
|
|
20240514,183800,922823740,7250,7250,7250,7250,0
|
|
20240514,183700,922823740,7250,7250,7250,7250,0
|
|
20240514,183600,922823740,7250,7250,7250,7250,0
|
|
20240514,183500,922823740,7250,7250,7250,7250,0
|
|
20240514,183400,922823740,7250,7250,7250,7250,0
|
|
20240514,183300,922823740,7250,7250,7250,7250,0
|
|
20240514,183200,922823740,7250,7250,7250,7250,0
|
|
20240514,183100,922823740,7250,7250,7250,7250,0
|
|
20240514,183000,922823740,7250,7250,7250,7250,0
|
|
20240514,182900,922823740,7250,7250,7250,7250,0
|
|
20240514,182800,922823740,7250,7250,7250,7250,0
|
|
20240514,182700,922823740,7250,7250,7250,7250,0
|
|
20240514,182600,922823740,7250,7250,7250,7250,2030
|
|
20240514,182500,922823740,7250,7250,7250,7250,0
|
|
20240514,182400,922823740,7250,7250,7250,7250,0
|
|
20240514,182300,922823740,7250,7250,7250,7250,0
|
|
20240514,182200,922823740,7250,7250,7250,7250,0
|
|
20240514,182100,922823740,7250,7250,7250,7250,0
|
|
20240514,182000,922823740,7250,7250,7250,7250,0
|
|
20240514,181900,922823740,7250,7250,7250,7250,0
|
|
20240514,181800,922823740,7250,7250,7250,7250,0
|
|
20240514,181700,922823740,7250,7250,7250,7250,0
|
|
20240514,181600,922823740,7250,7250,7250,7250,0
|
|
20240514,181500,922823740,7250,7250,7250,7250,0
|
|
20240514,181400,922823740,7250,7250,7250,7250,0
|
|
20240514,181300,922823740,7250,7250,7250,7250,0
|
|
20240514,181200,922823740,7250,7250,7250,7250,0
|
|
20240514,181100,922823740,7250,7250,7250,7250,0
|
|
20240514,181000,922823740,7250,7250,7250,7250,0
|
|
20240514,180900,922823740,7250,7250,7250,7250,0
|
|
20240514,180800,922823740,7250,7250,7250,7250,0
|
|
20240514,180700,922823740,7250,7250,7250,7250,0
|
|
20240514,180600,922823740,7250,7250,7250,7250,0
|
|
20240514,180500,922823740,7250,7250,7250,7250,0
|
|
20240514,180400,922823740,7250,7250,7250,7250,0
|
|
20240514,180300,922823740,7250,7250,7250,7250,0
|
|
20240514,180200,922823740,7250,7250,7250,7250,0
|
|
20240514,180100,922823740,7250,7250,7250,7250,0
|
|
20240514,180000,922823740,7250,7250,7250,7250,0
|
|
20240514,175900,922823740,7250,7250,7250,7250,0
|
|
20240514,175800,922823740,7250,7250,7250,7250,0
|
|
20240514,175700,922823740,7250,7250,7250,7250,0
|
|
20240514,175600,922823740,7250,7250,7250,7250,2030
|
|
20240514,175500,922823740,7250,7250,7250,7250,0
|
|
20240514,175400,922823740,7250,7250,7250,7250,0
|
|
20240514,175300,922823740,7250,7250,7250,7250,0
|
|
20240514,175200,922823740,7250,7250,7250,7250,0
|
|
20240514,175100,922823740,7250,7250,7250,7250,0
|
|
20240514,175000,922823740,7250,7250,7250,7250,0
|
|
20240514,174900,922823740,7250,7250,7250,7250,0
|
|
20240514,174800,922823740,7250,7250,7250,7250,0
|
|
20240514,174700,922823740,7250,7250,7250,7250,0
|
|
20240514,174600,922823740,7250,7250,7250,7250,0
|
|
20240514,174500,922823740,7250,7250,7250,7250,0
|
|
20240514,174400,922823740,7250,7250,7250,7250,0
|
|
20240514,174300,922823740,7250,7250,7250,7250,0
|
|
20240514,174200,922823740,7250,7250,7250,7250,0
|
|
20240514,174100,922823740,7250,7250,7250,7250,0
|
|
20240514,174000,922823740,7250,7250,7250,7250,0
|
|
20240514,173900,922823740,7250,7250,7250,7250,0
|
|
20240514,173800,922823740,7250,7250,7250,7250,0
|
|
20240514,173700,922823740,7250,7250,7250,7250,0
|
|
20240514,173600,922823740,7250,7250,7250,7250,0
|
|
20240514,173500,922823740,7250,7250,7250,7250,0
|
|
20240514,173400,922823740,7250,7250,7250,7250,0
|
|
20240514,173300,922823740,7250,7250,7250,7250,0
|
|
20240514,173200,922823740,7250,7250,7250,7250,0
|
|
20240514,173100,922823740,7250,7250,7250,7250,0
|
|
20240514,173000,922823740,7250,7250,7250,7250,0
|
|
20240514,172900,922823740,7250,7250,7250,7250,0
|
|
20240514,172800,922823740,7250,7250,7250,7250,0
|
|
20240514,172700,922823740,7250,7250,7250,7250,0
|
|
20240514,172600,922823740,7250,7250,7250,7250,2030
|
|
20240514,172500,922823740,7250,7250,7250,7250,0
|
|
20240514,172400,922823740,7250,7250,7250,7250,0
|
|
20240514,172300,922823740,7250,7250,7250,7250,0
|
|
20240514,172200,922823740,7250,7250,7250,7250,0
|
|
20240514,172100,922823740,7250,7250,7250,7250,0
|
|
20240514,172000,922823740,7250,7250,7250,7250,0
|
|
20240514,171900,922823740,7250,7250,7250,7250,0
|
|
20240514,171800,922823740,7250,7250,7250,7250,0
|
|
20240514,171700,922823740,7250,7250,7250,7250,0
|
|
20240514,171600,922823740,7250,7250,7250,7250,0
|
|
20240514,171500,922823740,7250,7250,7250,7250,0
|
|
20240514,171400,922823740,7250,7250,7250,7250,0
|
|
20240514,171300,922823740,7250,7250,7250,7250,0
|
|
20240514,171200,922823740,7250,7250,7250,7250,0
|
|
20240514,171100,922823740,7250,7250,7250,7250,0
|
|
20240514,171000,922823740,7250,7250,7250,7250,0
|
|
20240514,170900,922823740,7250,7250,7250,7250,0
|
|
20240514,170800,922823740,7250,7250,7250,7250,0
|
|
20240514,170700,922823740,7250,7250,7250,7250,0
|
|
20240514,170600,922823740,7250,7250,7250,7250,0
|
|
20240514,170500,922823740,7250,7250,7250,7250,0
|
|
20240514,170400,922823740,7250,7250,7250,7250,0
|
|
20240514,170300,922823740,7250,7250,7250,7250,0
|
|
20240514,170200,922823740,7250,7250,7250,7250,0
|
|
20240514,170100,922823740,7250,7250,7250,7250,0
|
|
20240514,170000,922823740,7250,7250,7250,7250,0
|
|
20240514,165900,922823740,7250,7250,7250,7250,0
|
|
20240514,165800,922823740,7250,7250,7250,7250,0
|
|
20240514,165700,922823740,7250,7250,7250,7250,0
|
|
20240514,165600,922823740,7250,7250,7250,7250,2030
|
|
20240514,165500,922823740,7250,7250,7250,7250,0
|
|
20240514,165400,922823740,7250,7250,7250,7250,0
|
|
20240514,165300,922823740,7250,7250,7250,7250,0
|
|
20240514,165200,922823740,7250,7250,7250,7250,0
|
|
20240514,165100,922823740,7250,7250,7250,7250,0
|
|
20240514,165000,922823740,7250,7250,7250,7250,0
|
|
20240514,164900,922823740,7250,7250,7250,7250,0
|
|
20240514,164800,922823740,7250,7250,7250,7250,0
|
|
20240514,164700,922823740,7250,7250,7250,7250,0
|
|
20240514,164600,922823740,7250,7250,7250,7250,0
|
|
20240514,164500,922823740,7250,7250,7250,7250,0
|
|
20240514,164400,922823740,7250,7250,7250,7250,0
|
|
20240514,164300,922823740,7250,7250,7250,7250,0
|
|
20240514,164200,922823740,7250,7250,7250,7250,0
|
|
20240514,164100,922823740,7250,7250,7250,7250,0
|
|
20240514,164000,922823740,7250,7250,7250,7250,0
|
|
20240514,163900,922823740,7250,7250,7250,7250,0
|
|
20240514,163800,922823740,7250,7250,7250,7250,0
|
|
20240514,163700,922823740,7250,7250,7250,7250,0
|
|
20240514,163600,922823740,7250,7250,7250,7250,0
|
|
20240514,163500,922823740,7250,7250,7250,7250,0
|
|
20240514,163400,922823740,7250,7250,7250,7250,0
|
|
20240514,163300,922823740,7250,7250,7250,7250,0
|
|
20240514,163200,922823740,7250,7250,7250,7250,0
|
|
20240514,163100,922823740,7250,7250,7250,7250,0
|
|
20240514,163000,922823740,7250,7250,7250,7250,0
|
|
20240514,162900,922823740,7250,7250,7250,7250,0
|
|
20240514,162800,922823740,7250,7250,7250,7250,0
|
|
20240514,162700,922823740,7250,7250,7250,7250,0
|
|
20240514,162600,922823740,7250,7250,7250,7250,2030
|
|
20240514,162500,922823740,7250,7250,7250,7250,0
|
|
20240514,162400,922823740,7250,7250,7250,7250,0
|
|
20240514,162300,922823740,7250,7250,7250,7250,0
|
|
20240514,162200,922823740,7250,7250,7250,7250,0
|
|
20240514,162100,922823740,7250,7250,7250,7250,0
|
|
20240514,162000,922823740,7250,7250,7250,7250,0
|
|
20240514,161900,922823740,7250,7250,7250,7250,0
|
|
20240514,161800,922823740,7250,7250,7250,7250,0
|
|
20240514,161700,922823740,7250,7250,7250,7250,0
|
|
20240514,161600,922823740,7250,7250,7250,7250,0
|
|
20240514,161500,922823740,7250,7250,7250,7250,0
|
|
20240514,161400,922823740,7250,7250,7250,7250,0
|
|
20240514,161300,922823740,7250,7250,7250,7250,0
|
|
20240514,161200,922823740,7250,7250,7250,7250,0
|
|
20240514,161100,922823740,7250,7250,7250,7250,0
|
|
20240514,161000,922823740,7250,7250,7250,7250,0
|
|
20240514,160900,922823740,7250,7250,7250,7250,0
|
|
20240514,160800,922823740,7250,7250,7250,7250,0
|
|
20240514,160700,922823740,7250,7250,7250,7250,0
|
|
20240514,160600,922823740,7250,7250,7250,7250,0
|
|
20240514,160500,922823740,7250,7250,7250,7250,0
|
|
20240514,160400,922823740,7250,7250,7250,7250,0
|
|
20240514,160300,922823740,7250,7250,7250,7250,0
|
|
20240514,160200,922823740,7250,7250,7250,7250,0
|
|
20240514,160100,922823740,7250,7250,7250,7250,0
|
|
20240514,160000,922823740,7250,7250,7250,7250,0
|
|
20240514,155900,922823740,7250,7250,7250,7250,0
|
|
20240514,155800,922823740,7250,7250,7250,7250,0
|
|
20240514,155700,922823740,7250,7250,7250,7250,0
|
|
20240514,155600,922823740,7250,7250,7250,7250,2030
|
|
20240514,155500,922823740,7250,7250,7250,7250,0
|
|
20240514,155400,922823740,7250,7250,7250,7250,0
|
|
20240514,155300,922823740,7250,7250,7250,7250,0
|
|
20240514,155200,922823740,7250,7250,7250,7250,0
|
|
20240514,155100,922823740,7250,7250,7250,7250,0
|
|
20240514,155000,922823740,7250,7250,7250,7250,0
|
|
20240514,154900,922823740,7250,7250,7250,7250,0
|
|
20240514,154800,922823740,7250,7250,7250,7250,0
|
|
20240514,154700,922823740,7250,7250,7250,7250,0
|
|
20240514,154600,922823740,7250,7250,7250,7250,0
|
|
20240514,154500,922823740,7250,7250,7250,7250,0
|
|
20240514,154400,922823740,7250,7250,7250,7250,0
|
|
20240514,154300,922823740,7250,7250,7250,7250,0
|
|
20240514,154200,922823740,7250,7250,7250,7250,0
|
|
20240514,154100,922823740,7250,7250,7250,7250,0
|
|
20240514,154000,922823740,7250,7250,7250,7250,0
|
|
20240514,153900,922823740,7250,7250,7250,7250,0
|
|
20240514,153800,922823740,7250,7250,7250,7250,0
|
|
20240514,153700,922823740,7250,7250,7250,7250,0
|
|
20240514,153600,922823740,7250,7250,7250,7250,0
|
|
20240514,153500,922823740,7250,7250,7250,7250,0
|
|
20240514,153400,922823740,7250,7250,7250,7250,0
|
|
20240514,153300,922823740,7250,7250,7250,7250,0
|
|
20240514,153200,922823740,7250,7250,7250,7250,0
|
|
20240514,153100,922823740,7250,7250,7250,7250,0
|
|
20240514,153000,922823740,7250,7250,7250,7250,2030
|
|
20240514,152900,908106240,7250,7250,7250,7250,0
|
|
20240514,152800,908106240,7250,7250,7250,7250,0
|
|
20240514,152700,908106240,7250,7250,7250,7250,0
|
|
20240514,152600,908106240,7250,7250,7250,7250,0
|
|
20240514,152500,908106240,7250,7250,7250,7250,0
|
|
20240514,152400,908106240,7250,7250,7250,7250,0
|
|
20240514,152300,908106240,7250,7250,7250,7250,0
|
|
20240514,152200,908106240,7250,7250,7250,7250,0
|
|
20240514,152100,908106240,7250,7250,7250,7250,0
|
|
20240514,152000,908106240,7250,7250,7250,7250,0
|
|
20240514,151900,908106240,7250,7230,7250,7230,1003
|
|
20240514,151800,900845550,7220,7220,7220,7210,589
|
|
20240514,151700,896595670,7220,7210,7220,7210,2
|
|
20240514,151600,896581240,7210,7210,7210,7210,110
|
|
20240514,151500,895788140,7210,7220,7220,7210,105
|
|
20240514,151400,895031040,7220,7220,7220,7220,30
|
|
20240514,151300,894814440,7220,7210,7230,7210,598
|
|
20240514,151200,890497830,7210,7210,7210,7210,10
|
|
20240514,151100,890425730,7220,7220,7220,7200,1002
|
|
20240514,151000,883191310,7210,7210,7210,7210,182
|
|
20240514,150900,881879090,7220,7220,7220,7220,0
|
|
20240514,150800,881879090,7220,7220,7220,7220,661
|
|
20240514,150700,877106670,7210,7220,7220,7210,45
|
|
20240514,150600,876781780,7220,7210,7220,7210,104
|
|
20240514,150500,876031070,7210,7200,7210,7200,866
|
|
20240514,150400,869795820,7200,7190,7200,7190,1712
|
|
20240514,150300,857471540,7180,7170,7180,7170,776
|
|
20240514,150200,851900410,7180,7180,7180,7180,0
|
|
20240514,150100,851900410,7180,7180,7180,7180,299
|
|
20240514,150000,849753590,7180,7180,7180,7180,1
|
|
20240514,145900,849746410,7170,7160,7170,7160,600
|
|
20240514,145800,845449410,7160,7160,7160,7160,0
|
|
20240514,145700,845449410,7160,7160,7160,7160,387
|
|
20240514,145600,842678490,7160,7160,7160,7160,14
|
|
20240514,145500,842578250,7160,7160,7160,7160,217
|
|
20240514,145400,841024530,7180,7170,7180,7160,15
|
|
20240514,145300,840917100,7180,7160,7180,7160,37
|
|
20240514,145200,840652160,7160,7160,7160,7160,49
|
|
20240514,145100,840301320,7170,7170,7170,7170,908
|
|
20240514,145000,833790960,7170,7180,7180,7170,2302
|
|
20240514,144900,817262850,7190,7180,7190,7180,87
|
|
20240514,144800,816638180,7180,7190,7190,7180,117
|
|
20240514,144700,815798090,7190,7190,7190,7190,89
|
|
20240514,144600,815158180,7190,7190,7190,7190,65
|
|
20240514,144500,814690830,7190,7190,7190,7190,12
|
|
20240514,144400,814604550,7190,7190,7190,7190,18
|
|
20240514,144300,814475130,7190,7190,7190,7180,136
|
|
20240514,144200,813497990,7190,7190,7190,7190,0
|
|
20240514,144100,813497990,7190,7190,7200,7190,453
|
|
20240514,144000,810240910,7190,7190,7190,7190,9
|
|
20240514,143900,810176200,7190,7190,7190,7190,8
|
|
20240514,143800,810118680,7180,7180,7190,7170,453
|
|
20240514,143700,806869560,7180,7180,7180,7180,55
|
|
20240514,143600,806474660,7180,7170,7190,7170,235
|
|
20240514,143500,804788360,7190,7180,7190,7180,7
|
|
20240514,143400,804738070,7170,7170,7170,7170,1
|
|
20240514,143300,804730900,7180,7180,7180,7180,0
|
|
20240514,143200,804730900,7180,7180,7180,7180,0
|
|
20240514,143100,804730900,7180,7180,7180,7180,59
|
|
20240514,143000,804307280,7190,7190,7190,7190,1
|
|
20240514,142900,804300090,7180,7180,7180,7180,100
|
|
20240514,142800,803582090,7180,7180,7180,7180,24
|
|
20240514,142700,803409770,7190,7190,7190,7190,0
|
|
20240514,142600,803409770,7190,7190,7190,7190,1
|
|
20240514,142500,803402580,7180,7180,7180,7180,1
|
|
20240514,142400,803395400,7190,7190,7190,7190,52
|
|
20240514,142300,803021520,7190,7190,7190,7190,51
|
|
20240514,142200,802654830,7180,7180,7180,7180,36
|
|
20240514,142100,802396350,7180,7180,7180,7180,0
|
|
20240514,142000,802396350,7180,7180,7180,7180,0
|
|
20240514,141900,802396350,7180,7180,7180,7180,2
|
|
20240514,141800,802381990,7180,7180,7180,7180,0
|
|
20240514,141700,802381990,7180,7150,7180,7150,3
|
|
20240514,141600,802360510,7150,7160,7160,7150,701
|
|
20240514,141500,797347990,7180,7180,7180,7180,0
|
|
20240514,141400,797347990,7180,7180,7180,7180,10
|
|
20240514,141300,797276190,7180,7180,7180,7180,2
|
|
20240514,141200,797261830,7190,7190,7190,7190,0
|
|
20240514,141100,797261830,7190,7190,7190,7190,1
|
|
20240514,141000,797254640,7170,7190,7190,7170,1591
|
|
20240514,140900,785836880,7190,7190,7190,7190,0
|
|
20240514,140800,785836880,7190,7190,7190,7190,0
|
|
20240514,140700,785836880,7190,7190,7190,7190,438
|
|
20240514,140600,782687660,7180,7180,7180,7180,494
|
|
20240514,140500,779140740,7180,7180,7180,7180,2
|
|
20240514,140400,779126380,7180,7180,7180,7180,3
|
|
20240514,140300,779104840,7180,7180,7180,7180,16
|
|
20240514,140200,778989960,7170,7170,7170,7170,151
|
|
20240514,140100,777907290,7180,7180,7180,7180,7
|
|
20240514,140000,777857030,7180,7180,7180,7180,0
|
|
20240514,135900,777857030,7180,7180,7180,7180,3
|
|
20240514,135800,777835490,7180,7200,7200,7180,20
|
|
20240514,135700,777691690,7200,7200,7200,7200,0
|
|
20240514,135600,777691690,7200,7200,7200,7200,0
|
|
20240514,135500,777691690,7200,7200,7200,7200,0
|
|
20240514,135400,777691690,7200,7200,7200,7200,0
|
|
20240514,135300,777691690,7200,7190,7200,7190,10
|
|
20240514,135200,777619740,7190,7170,7190,7170,904
|
|
20240514,135100,771138040,7170,7170,7170,7170,0
|
|
20240514,135000,771138040,7170,7170,7170,7170,206
|
|
20240514,134900,769661020,7170,7170,7170,7170,47
|
|
20240514,134800,769324030,7170,7160,7170,7150,645
|
|
20240514,134700,764706450,7170,7170,7170,7170,0
|
|
20240514,134600,764706450,7170,7170,7170,7170,0
|
|
20240514,134500,764706450,7170,7170,7170,7170,0
|
|
20240514,134400,764706450,7170,7170,7170,7170,50
|
|
20240514,134300,764347950,7170,7170,7170,7170,0
|
|
20240514,134200,764347950,7170,7170,7170,7170,10
|
|
20240514,134100,764276250,7170,7180,7180,7170,575
|
|
20240514,134000,760153470,7180,7180,7180,7180,2
|
|
20240514,133900,760139110,7200,7200,7200,7200,1
|
|
20240514,133800,760131910,7200,7180,7200,7180,65
|
|
20240514,133700,759665110,7180,7180,7180,7180,162
|
|
20240514,133600,758501950,7200,7200,7200,7200,1
|
|
20240514,133500,758494750,7200,7180,7200,7180,5
|
|
20240514,133400,758458810,7180,7180,7180,7180,10
|
|
20240514,133300,758387010,7180,7180,7180,7180,50
|
|
20240514,133200,758028010,7200,7180,7200,7180,223
|
|
20240514,133100,756426850,7190,7200,7200,7190,75
|
|
20240514,133000,755887450,7210,7210,7210,7210,4
|
|
20240514,132900,755858610,7230,7200,7230,7200,204
|
|
20240514,132800,754387680,7190,7190,7190,7190,41
|
|
20240514,132700,754092890,7190,7190,7190,7190,30
|
|
20240514,132600,753877190,7190,7180,7190,7180,123
|
|
20240514,132500,752992850,7180,7180,7180,7180,7
|
|
20240514,132400,752942590,7180,7180,7180,7180,1
|
|
20240514,132300,752935410,7180,7180,7180,7180,21
|
|
20240514,132200,752784630,7190,7170,7190,7170,3
|
|
20240514,132100,752763100,7170,7170,7170,7170,12
|
|
20240514,132000,752677060,7180,7180,7180,7180,30
|
|
20240514,131900,752461660,7180,7180,7180,7180,0
|
|
20240514,131800,752461660,7180,7180,7180,7180,50
|
|
20240514,131700,752102660,7180,7180,7180,7180,150
|
|
20240514,131600,751025660,7180,7170,7190,7170,261
|
|
20240514,131500,749151490,7170,7170,7170,7170,51
|
|
20240514,131400,748785820,7160,7160,7160,7160,3101
|
|
20240514,131300,726582660,7150,7150,7150,7150,0
|
|
20240514,131200,726582660,7150,7150,7150,7150,0
|
|
20240514,131100,726582660,7150,7160,7160,7150,688
|
|
20240514,131000,721662960,7160,7150,7160,7150,314
|
|
20240514,130900,719417720,7150,7150,7150,7150,0
|
|
20240514,130800,719417720,7150,7150,7150,7150,0
|
|
20240514,130700,719417720,7150,7150,7150,7150,0
|
|
20240514,130600,719417720,7150,7150,7150,7150,0
|
|
20240514,130500,719417720,7150,7150,7150,7150,10
|
|
20240514,130400,719346220,7150,7150,7150,7150,1000
|
|
20240514,130300,712196220,7150,7150,7150,7150,300
|
|
20240514,130200,710051220,7150,7150,7150,7150,2
|
|
20240514,130100,710036920,7160,7170,7170,7160,146
|
|
20240514,130000,708991550,7170,7170,7170,7170,36
|
|
20240514,125900,708733430,7170,7160,7170,7160,23
|
|
20240514,125800,708568740,7160,7160,7160,7160,14
|
|
20240514,125700,708468500,7150,7150,7150,7150,214
|
|
20240514,125600,706938400,7150,7150,7150,7140,222
|
|
20240514,125500,705351600,7160,7160,7160,7160,14
|
|
20240514,125400,705251360,7160,7160,7160,7160,1
|
|
20240514,125300,705244200,7160,7160,7160,7160,5
|
|
20240514,125200,705208400,7160,7160,7160,7160,3
|
|
20240514,125100,705186920,7160,7160,7160,7160,633
|
|
20240514,125000,700654640,7150,7150,7150,7150,0
|
|
20240514,124900,700654640,7150,7150,7150,7150,609
|
|
20240514,124800,696300290,7140,7140,7140,7140,331
|
|
20240514,124700,693936950,7140,7140,7140,7140,1
|
|
20240514,124600,693929810,7140,7140,7140,7140,0
|
|
20240514,124500,693929810,7140,7140,7140,7140,0
|
|
20240514,124400,693929810,7140,7140,7140,7140,0
|
|
20240514,124300,693929810,7140,7140,7140,7140,297
|
|
20240514,124200,691809230,7140,7150,7150,7140,4
|
|
20240514,124100,691780660,7150,7150,7150,7150,0
|
|
20240514,124000,691780660,7150,7150,7150,7150,3
|
|
20240514,123900,691759210,7150,7150,7150,7150,0
|
|
20240514,123800,691759210,7150,7140,7150,7140,69
|
|
20240514,123700,691266160,7150,7150,7150,7150,0
|
|
20240514,123600,691266160,7150,7130,7150,7130,2
|
|
20240514,123500,691251880,7130,7130,7130,7130,10
|
|
20240514,123400,691180580,7130,7130,7130,7130,19
|
|
20240514,123300,691045110,7130,7130,7130,7130,0
|
|
20240514,123200,691045110,7130,7130,7130,7130,238
|
|
20240514,123100,689348170,7130,7130,7130,7130,172
|
|
20240514,123000,688121810,7140,7130,7140,7130,2
|
|
20240514,122900,688107540,7130,7130,7130,7130,0
|
|
20240514,122800,688107540,7130,7130,7130,7130,357
|
|
20240514,122700,685562130,7130,7140,7140,7130,302
|
|
20240514,122600,683408850,7140,7140,7140,7140,15
|
|
20240514,122500,683301750,7140,7150,7150,7140,137
|
|
20240514,122400,682323550,7160,7160,7160,7160,0
|
|
20240514,122300,682323550,7160,7160,7160,7160,1
|
|
20240514,122200,682316390,7150,7150,7150,7150,0
|
|
20240514,122100,682316390,7150,7150,7150,7150,16
|
|
20240514,122000,682201990,7160,7160,7160,7160,101
|
|
20240514,121900,681478830,7160,7160,7160,7160,40
|
|
20240514,121800,681192430,7160,7160,7160,7160,5
|
|
20240514,121700,681156630,7160,7160,7160,7150,4270
|
|
20240514,121600,650585160,7160,7140,7160,7130,715
|
|
20240514,121500,645468630,7160,7160,7160,7160,2
|
|
20240514,121400,645454310,7160,7160,7160,7160,0
|
|
20240514,121300,645454310,7160,7160,7160,7160,3
|
|
20240514,121200,645432830,7160,7160,7160,7130,1472
|
|
20240514,121100,634902750,7160,7150,7160,7150,2701
|
|
20240514,121000,615590590,7150,7160,7160,7130,810
|
|
20240514,120900,609812130,7160,7160,7160,7160,0
|
|
20240514,120800,609812130,7160,7160,7160,7160,1
|
|
20240514,120700,609804970,7150,7160,7160,7150,869
|
|
20240514,120600,603589620,7180,7180,7180,7180,0
|
|
20240514,120500,603589620,7180,7180,7180,7180,30
|
|
20240514,120400,603374220,7180,7180,7180,7180,20
|
|
20240514,120300,603230620,7180,7180,7180,7180,0
|
|
20240514,120200,603230620,7180,7180,7180,7180,0
|
|
20240514,120100,603230620,7180,7180,7180,7180,140
|
|
20240514,120000,602225420,7180,7180,7180,7180,5
|
|
20240514,115900,602189520,7180,7170,7180,7170,11
|
|
20240514,115800,602110630,7150,7170,7170,7150,220
|
|
20240514,115700,600535970,7160,7160,7160,7160,0
|
|
20240514,115600,600535970,7160,7160,7160,7160,10
|
|
20240514,115500,600464370,7180,7180,7180,7180,78
|
|
20240514,115400,599904330,7180,7170,7180,7170,4
|
|
20240514,115300,599875620,7170,7180,7180,7170,61
|
|
20240514,115200,599437840,7190,7190,7190,7190,138
|
|
20240514,115100,598445620,7170,7140,7170,7130,5009
|
|
20240514,115000,562638980,7130,7130,7130,7130,3050
|
|
20240514,114900,540892480,7130,7120,7130,7120,3629
|
|
20240514,114800,515018320,7120,7110,7120,7110,51
|
|
20240514,114700,514655210,7110,7110,7110,7110,100
|
|
20240514,114600,513944210,7100,7100,7100,7100,130
|
|
20240514,114500,513021210,7120,7120,7120,7120,0
|
|
20240514,114400,513021210,7120,7120,7120,7120,10
|
|
20240514,114300,512950010,7120,7120,7120,7120,0
|
|
20240514,114200,512950010,7120,7120,7120,7120,19
|
|
20240514,114100,512814730,7130,7130,7130,7130,1
|
|
20240514,114000,512807600,7130,7130,7130,7130,1
|
|
20240514,113900,512800470,7100,7110,7110,7100,1299
|
|
20240514,113800,503577560,7110,7110,7110,7110,9
|
|
20240514,113700,503513570,7110,7110,7110,7110,0
|
|
20240514,113600,503513570,7110,7110,7110,7110,164
|
|
20240514,113500,502347530,7110,7110,7110,7110,0
|
|
20240514,113400,502347530,7110,7110,7110,7110,0
|
|
20240514,113300,502347530,7110,7110,7110,7110,0
|
|
20240514,113200,502347530,7110,7110,7110,7110,0
|
|
20240514,113100,502347530,7110,7110,7110,7110,0
|
|
20240514,113000,502347530,7110,7110,7110,7110,371
|
|
20240514,112900,499709720,7130,7110,7130,7110,3
|
|
20240514,112800,499688370,7110,7130,7130,7110,373
|
|
20240514,112700,497035080,7130,7130,7130,7130,2000
|
|
20240514,112600,482775080,7130,7120,7130,7120,118
|
|
20240514,112500,481934910,7120,7120,7120,7120,23
|
|
20240514,112400,481771150,7120,7120,7120,7120,201
|
|
20240514,112300,480340030,7130,7120,7130,7120,564
|
|
20240514,112200,476324340,7120,7120,7120,7120,294
|
|
20240514,112100,474231060,7130,7130,7130,7130,0
|
|
20240514,112000,474231060,7130,7130,7130,7130,29
|
|
20240514,111900,474024290,7130,7120,7130,7120,41
|
|
20240514,111800,473731970,7120,7120,7120,7120,3685
|
|
20240514,111700,447494770,7130,7130,7130,7130,0
|
|
20240514,111600,447494770,7130,7130,7130,7130,0
|
|
20240514,111500,447494770,7130,7120,7130,7120,12
|
|
20240514,111400,447409320,7130,7130,7130,7130,1
|
|
20240514,111300,447402190,7130,7130,7130,7130,464
|
|
20240514,111200,444093870,7120,7130,7130,7120,378
|
|
20240514,111100,441398740,7130,7120,7130,7120,1379
|
|
20240514,111000,431578100,7120,7120,7120,7120,1
|
|
20240514,110900,431570980,7110,7110,7110,7110,0
|
|
20240514,110800,431570980,7110,7110,7110,7110,148
|
|
20240514,110700,430518700,7110,7110,7110,7110,2
|
|
20240514,110600,430504480,7100,7100,7100,7100,0
|
|
20240514,110500,430504480,7100,7100,7100,7100,185
|
|
20240514,110400,429190980,7100,7100,7100,7100,80
|
|
20240514,110300,428622980,7100,7090,7100,7090,73
|
|
20240514,110200,428105340,7100,7100,7100,7100,8
|
|
20240514,110100,428048540,7090,7090,7090,7090,99
|
|
20240514,110000,427346630,7100,7100,7100,7100,5
|
|
20240514,105900,427311130,7100,7110,7110,7100,155
|
|
20240514,105800,426210130,7110,7110,7110,7110,10
|
|
20240514,105700,426139030,7110,7110,7110,7110,0
|
|
20240514,105600,426139030,7110,7080,7110,7080,3
|
|
20240514,105500,426117760,7080,7080,7080,7080,1500
|
|
20240514,105400,415497760,7090,7090,7090,7090,500
|
|
20240514,105300,411952760,7120,7120,7120,7120,9
|
|
20240514,105200,411888680,7120,7100,7120,7100,179
|
|
20240514,105100,410615760,7100,7080,7100,7080,24
|
|
20240514,105000,410445420,7080,7080,7080,7080,78
|
|
20240514,104900,409893180,7100,7080,7100,7080,3
|
|
20240514,104800,409871920,7120,7090,7120,7090,1682
|
|
20240514,104700,397941510,7080,7080,7080,7080,0
|
|
20240514,104600,397941510,7080,7080,7080,7080,100
|
|
20240514,104500,397233510,7080,7080,7080,7080,55
|
|
20240514,104400,396844110,7090,7090,7090,7090,9
|
|
20240514,104300,396780300,7090,7090,7090,7090,0
|
|
20240514,104200,396780300,7090,7090,7090,7090,67
|
|
20240514,104100,396305270,7090,7090,7090,7090,1
|
|
20240514,104000,396298180,7090,7070,7090,7060,189
|
|
20240514,103900,394962850,7060,7080,7080,7060,3386
|
|
20240514,103800,371018480,7090,7090,7090,7090,0
|
|
20240514,103700,371018480,7090,7090,7090,7090,7
|
|
20240514,103600,370968850,7090,7090,7090,7090,3
|
|
20240514,103500,370947580,7090,7090,7090,7090,51
|
|
20240514,103400,370585990,7100,7090,7100,7090,562
|
|
20240514,103300,366595980,7110,7110,7110,7110,0
|
|
20240514,103200,366595980,7110,7110,7110,7110,1
|
|
20240514,103100,366588870,7100,7100,7100,7100,50
|
|
20240514,103000,366233870,7100,7090,7100,7090,25
|
|
20240514,102900,366056570,7100,7080,7100,7080,558
|
|
20240514,102800,362096770,7080,7080,7080,7080,151
|
|
20240514,102700,361027690,7080,7080,7080,7080,10
|
|
20240514,102600,360956890,7080,7080,7080,7080,0
|
|
20240514,102500,360956890,7080,7100,7100,7080,124
|
|
20240514,102400,360078890,7100,7080,7100,7080,125
|
|
20240514,102300,359193870,7100,7100,7100,7100,38
|
|
20240514,102200,358924070,7100,7100,7100,7100,1
|
|
20240514,102100,358916970,7090,7090,7090,7090,181
|
|
20240514,102000,357633680,7080,7080,7090,7080,56
|
|
20240514,101900,357237180,7070,7070,7070,7070,4
|
|
20240514,101800,357208900,7070,7070,7070,7070,4
|
|
20240514,101700,357180620,7070,7070,7070,7070,161
|
|
20240514,101600,356042350,7030,7080,7080,7020,1885
|
|
20240514,101500,342782730,7100,7090,7100,7050,5015
|
|
20240514,101400,307374570,7090,7090,7090,7090,20
|
|
20240514,101300,307232770,7090,7090,7090,7090,184
|
|
20240514,101200,305928210,7090,7090,7090,7090,1
|
|
20240514,101100,305921120,7090,7100,7100,7090,86
|
|
20240514,101000,305311160,7100,7100,7100,7100,2
|
|
20240514,100900,305296960,7100,7100,7100,7100,100
|
|
20240514,100800,304586960,7090,7110,7110,7090,124
|
|
20240514,100700,303706590,7110,7100,7110,7100,73
|
|
20240514,100600,303188180,7100,7080,7100,7080,608
|
|
20240514,100500,298873360,7090,7070,7090,7070,73
|
|
20240514,100400,298356430,7090,7090,7090,7070,615
|
|
20240514,100300,293998520,7090,7090,7090,7090,327
|
|
20240514,100200,291680090,7090,7070,7090,7070,253
|
|
20240514,100100,289891340,7060,7060,7060,7060,490
|
|
20240514,100000,286431940,7080,7090,7090,7080,216
|
|
20240514,095900,284902650,7090,7090,7090,7090,122
|
|
20240514,095800,284037670,7090,7090,7090,7090,5
|
|
20240514,095700,284002220,7090,7090,7090,7090,101
|
|
20240514,095600,283286130,7090,7080,7110,7050,2020
|
|
20240514,095500,269021160,7130,7100,7130,7070,1001
|
|
20240514,095400,261917760,7130,7130,7130,7130,155
|
|
20240514,095300,260812610,7130,7140,7140,7130,9
|
|
20240514,095200,260748390,7140,7110,7140,7050,3150
|
|
20240514,095100,238506520,7110,7100,7110,7060,2585
|
|
20240514,095000,220206450,7170,7150,7170,7140,109
|
|
20240514,094900,219425870,7150,7130,7150,7090,3989
|
|
20240514,094800,190988280,7130,7130,7130,7100,752
|
|
20240514,094700,185647510,7100,7130,7130,7100,1510
|
|
20240514,094600,174908460,7130,7130,7130,7130,0
|
|
20240514,094500,174908460,7130,7130,7130,7130,105
|
|
20240514,094400,174159810,7130,7140,7140,7130,42
|
|
20240514,094300,173860130,7140,7140,7140,7140,5
|
|
20240514,094200,173824430,7140,7130,7140,7110,150
|
|
20240514,094100,172755900,7130,7130,7130,7130,809
|
|
20240514,094000,166987730,7120,7120,7130,7120,936
|
|
20240514,093900,160323400,7120,7120,7120,7120,2
|
|
20240514,093800,160309160,7130,7130,7130,7130,0
|
|
20240514,093700,160309160,7130,7100,7130,7100,10
|
|
20240514,093600,160238130,7100,7100,7100,7100,71
|
|
20240514,093500,159734030,7130,7120,7130,7120,401
|
|
20240514,093400,156876440,7120,7120,7120,7120,147
|
|
20240514,093300,155829800,7120,7120,7120,7120,1
|
|
20240514,093200,155822680,7090,7090,7090,7070,1591
|
|
20240514,093100,144556750,7100,7110,7110,7100,304
|
|
20240514,093000,142397130,7120,7110,7120,7110,3
|
|
20240514,092900,142375780,7120,7120,7120,7120,10
|
|
20240514,092800,142304580,7120,7120,7120,7120,20
|
|
20240514,092700,142162180,7120,7120,7120,7120,2
|
|
20240514,092600,142147940,7120,7100,7120,7100,8
|
|
20240514,092500,142091120,7100,7100,7100,7100,229
|
|
20240514,092400,140465220,7100,7100,7120,7100,7
|
|
20240514,092300,140415500,7100,7100,7100,7100,1020
|
|
20240514,092200,133173500,7100,7100,7100,7100,66
|
|
20240514,092100,132704900,7100,7100,7100,7090,393
|
|
20240514,092000,129917600,7100,7080,7100,7060,777
|
|
20240514,091900,124422820,7060,7120,7130,7060,2676
|
|
20240514,091800,105461500,7120,7070,7120,7070,2199
|
|
20240514,091700,89821840,7060,7110,7110,7060,633
|
|
20240514,091600,85344030,7070,7100,7110,7070,2354
|
|
20240514,091500,68663480,7100,7100,7100,7090,257
|
|
20240514,091400,66840850,7090,7110,7110,7090,2068
|
|
20240514,091300,52170980,7120,7120,7120,7120,68
|
|
20240514,091200,51686820,7120,7120,7120,7070,1162
|
|
20240514,091100,43453270,7140,7120,7140,7070,975
|
|
20240514,091000,36531700,7110,7120,7140,7110,202
|
|
20240514,090900,35093220,7110,7120,7120,7110,2534
|
|
20240514,090800,17072340,7120,7120,7130,7120,243
|
|
20240514,090700,15342160,7120,7140,7140,7120,108
|
|
20240514,090600,14571640,7140,7140,7140,7140,34
|
|
20240514,090500,14328880,7150,7150,7150,7150,22
|
|
20240514,090400,14171580,7160,7150,7160,7120,312
|
|
20240514,090300,11942230,7160,7160,7160,7160,3
|
|
20240514,090200,11920750,7150,7160,7160,7150,47
|
|
20240514,090100,11584580,7170,7160,7170,7160,137
|
|
20240514,090000,10603560,7160,7150,7160,7150,1483
|