629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240521,192600,1164749630,7160,7160,7160,7160,584
|
|
20240521,192500,1164749630,7160,7160,7160,7160,0
|
|
20240521,192400,1164749630,7160,7160,7160,7160,0
|
|
20240521,192300,1164749630,7160,7160,7160,7160,0
|
|
20240521,192200,1164749630,7160,7160,7160,7160,0
|
|
20240521,192100,1164749630,7160,7160,7160,7160,0
|
|
20240521,192000,1164749630,7160,7160,7160,7160,0
|
|
20240521,191900,1164749630,7160,7160,7160,7160,0
|
|
20240521,191800,1164749630,7160,7160,7160,7160,0
|
|
20240521,191700,1164749630,7160,7160,7160,7160,0
|
|
20240521,191600,1164749630,7160,7160,7160,7160,0
|
|
20240521,191500,1164749630,7160,7160,7160,7160,0
|
|
20240521,191400,1164749630,7160,7160,7160,7160,0
|
|
20240521,191300,1164749630,7160,7160,7160,7160,0
|
|
20240521,191200,1164749630,7160,7160,7160,7160,0
|
|
20240521,191100,1164749630,7160,7160,7160,7160,0
|
|
20240521,191000,1164749630,7160,7160,7160,7160,0
|
|
20240521,190900,1164749630,7160,7160,7160,7160,0
|
|
20240521,190800,1164749630,7160,7160,7160,7160,0
|
|
20240521,190700,1164749630,7160,7160,7160,7160,0
|
|
20240521,190600,1164749630,7160,7160,7160,7160,0
|
|
20240521,190500,1164749630,7160,7160,7160,7160,0
|
|
20240521,190400,1164749630,7160,7160,7160,7160,0
|
|
20240521,190300,1164749630,7160,7160,7160,7160,0
|
|
20240521,190200,1164749630,7160,7160,7160,7160,0
|
|
20240521,190100,1164749630,7160,7160,7160,7160,0
|
|
20240521,190000,1164749630,7160,7160,7160,7160,0
|
|
20240521,185900,1164749630,7160,7160,7160,7160,0
|
|
20240521,185800,1164749630,7160,7160,7160,7160,0
|
|
20240521,185700,1164749630,7160,7160,7160,7160,0
|
|
20240521,185600,1164749630,7160,7160,7160,7160,584
|
|
20240521,185500,1164749630,7160,7160,7160,7160,0
|
|
20240521,185400,1164749630,7160,7160,7160,7160,0
|
|
20240521,185300,1164749630,7160,7160,7160,7160,0
|
|
20240521,185200,1164749630,7160,7160,7160,7160,0
|
|
20240521,185100,1164749630,7160,7160,7160,7160,0
|
|
20240521,185000,1164749630,7160,7160,7160,7160,0
|
|
20240521,184900,1164749630,7160,7160,7160,7160,0
|
|
20240521,184800,1164749630,7160,7160,7160,7160,0
|
|
20240521,184700,1164749630,7160,7160,7160,7160,0
|
|
20240521,184600,1164749630,7160,7160,7160,7160,0
|
|
20240521,184500,1164749630,7160,7160,7160,7160,0
|
|
20240521,184400,1164749630,7160,7160,7160,7160,0
|
|
20240521,184300,1164749630,7160,7160,7160,7160,0
|
|
20240521,184200,1164749630,7160,7160,7160,7160,0
|
|
20240521,184100,1164749630,7160,7160,7160,7160,0
|
|
20240521,184000,1164749630,7160,7160,7160,7160,0
|
|
20240521,183900,1164749630,7160,7160,7160,7160,0
|
|
20240521,183800,1164749630,7160,7160,7160,7160,0
|
|
20240521,183700,1164749630,7160,7160,7160,7160,0
|
|
20240521,183600,1164749630,7160,7160,7160,7160,0
|
|
20240521,183500,1164749630,7160,7160,7160,7160,0
|
|
20240521,183400,1164749630,7160,7160,7160,7160,0
|
|
20240521,183300,1164749630,7160,7160,7160,7160,0
|
|
20240521,183200,1164749630,7160,7160,7160,7160,0
|
|
20240521,183100,1164749630,7160,7160,7160,7160,0
|
|
20240521,183000,1164749630,7160,7160,7160,7160,0
|
|
20240521,182900,1164749630,7160,7160,7160,7160,0
|
|
20240521,182800,1164749630,7160,7160,7160,7160,0
|
|
20240521,182700,1164749630,7160,7160,7160,7160,0
|
|
20240521,182600,1164749630,7160,7160,7160,7160,584
|
|
20240521,182500,1164749630,7160,7160,7160,7160,0
|
|
20240521,182400,1164749630,7160,7160,7160,7160,0
|
|
20240521,182300,1164749630,7160,7160,7160,7160,0
|
|
20240521,182200,1164749630,7160,7160,7160,7160,0
|
|
20240521,182100,1164749630,7160,7160,7160,7160,0
|
|
20240521,182000,1164749630,7160,7160,7160,7160,0
|
|
20240521,181900,1164749630,7160,7160,7160,7160,0
|
|
20240521,181800,1164749630,7160,7160,7160,7160,0
|
|
20240521,181700,1164749630,7160,7160,7160,7160,0
|
|
20240521,181600,1164749630,7160,7160,7160,7160,0
|
|
20240521,181500,1164749630,7160,7160,7160,7160,0
|
|
20240521,181400,1164749630,7160,7160,7160,7160,0
|
|
20240521,181300,1164749630,7160,7160,7160,7160,0
|
|
20240521,181200,1164749630,7160,7160,7160,7160,0
|
|
20240521,181100,1164749630,7160,7160,7160,7160,0
|
|
20240521,181000,1164749630,7160,7160,7160,7160,0
|
|
20240521,180900,1164749630,7160,7160,7160,7160,0
|
|
20240521,180800,1164749630,7160,7160,7160,7160,0
|
|
20240521,180700,1164749630,7160,7160,7160,7160,0
|
|
20240521,180600,1164749630,7160,7160,7160,7160,0
|
|
20240521,180500,1164749630,7160,7160,7160,7160,0
|
|
20240521,180400,1164749630,7160,7160,7160,7160,0
|
|
20240521,180300,1164749630,7160,7160,7160,7160,0
|
|
20240521,180200,1164749630,7160,7160,7160,7160,0
|
|
20240521,180100,1164749630,7160,7160,7160,7160,0
|
|
20240521,180000,1164749630,7160,7160,7160,7160,0
|
|
20240521,175900,1164749630,7160,7160,7160,7160,0
|
|
20240521,175800,1164749630,7160,7160,7160,7160,0
|
|
20240521,175700,1164749630,7160,7160,7160,7160,0
|
|
20240521,175600,1164749630,7160,7160,7160,7160,584
|
|
20240521,175500,1164749630,7160,7160,7160,7160,0
|
|
20240521,175400,1164749630,7160,7160,7160,7160,0
|
|
20240521,175300,1164749630,7160,7160,7160,7160,0
|
|
20240521,175200,1164749630,7160,7160,7160,7160,0
|
|
20240521,175100,1164749630,7160,7160,7160,7160,0
|
|
20240521,175000,1164749630,7160,7160,7160,7160,0
|
|
20240521,174900,1164749630,7160,7160,7160,7160,0
|
|
20240521,174800,1164749630,7160,7160,7160,7160,0
|
|
20240521,174700,1164749630,7160,7160,7160,7160,0
|
|
20240521,174600,1164749630,7160,7160,7160,7160,0
|
|
20240521,174500,1164749630,7160,7160,7160,7160,0
|
|
20240521,174400,1164749630,7160,7160,7160,7160,0
|
|
20240521,174300,1164749630,7160,7160,7160,7160,0
|
|
20240521,174200,1164749630,7160,7160,7160,7160,0
|
|
20240521,174100,1164749630,7160,7160,7160,7160,0
|
|
20240521,174000,1164749630,7160,7160,7160,7160,0
|
|
20240521,173900,1164749630,7160,7160,7160,7160,0
|
|
20240521,173800,1164749630,7160,7160,7160,7160,0
|
|
20240521,173700,1164749630,7160,7160,7160,7160,0
|
|
20240521,173600,1164749630,7160,7160,7160,7160,0
|
|
20240521,173500,1164749630,7160,7160,7160,7160,0
|
|
20240521,173400,1164749630,7160,7160,7160,7160,0
|
|
20240521,173300,1164749630,7160,7160,7160,7160,0
|
|
20240521,173200,1164749630,7160,7160,7160,7160,0
|
|
20240521,173100,1164749630,7160,7160,7160,7160,0
|
|
20240521,173000,1164749630,7160,7160,7160,7160,0
|
|
20240521,172900,1164749630,7160,7160,7160,7160,0
|
|
20240521,172800,1164749630,7160,7160,7160,7160,0
|
|
20240521,172700,1164749630,7160,7160,7160,7160,0
|
|
20240521,172600,1164749630,7160,7160,7160,7160,584
|
|
20240521,172500,1164749630,7160,7160,7160,7160,0
|
|
20240521,172400,1164749630,7160,7160,7160,7160,0
|
|
20240521,172300,1164749630,7160,7160,7160,7160,0
|
|
20240521,172200,1164749630,7160,7160,7160,7160,0
|
|
20240521,172100,1164749630,7160,7160,7160,7160,0
|
|
20240521,172000,1164749630,7160,7160,7160,7160,0
|
|
20240521,171900,1164749630,7160,7160,7160,7160,0
|
|
20240521,171800,1164749630,7160,7160,7160,7160,0
|
|
20240521,171700,1164749630,7160,7160,7160,7160,0
|
|
20240521,171600,1164749630,7160,7160,7160,7160,0
|
|
20240521,171500,1164749630,7160,7160,7160,7160,0
|
|
20240521,171400,1164749630,7160,7160,7160,7160,0
|
|
20240521,171300,1164749630,7160,7160,7160,7160,0
|
|
20240521,171200,1164749630,7160,7160,7160,7160,0
|
|
20240521,171100,1164749630,7160,7160,7160,7160,0
|
|
20240521,171000,1164749630,7160,7160,7160,7160,0
|
|
20240521,170900,1164749630,7160,7160,7160,7160,0
|
|
20240521,170800,1164749630,7160,7160,7160,7160,0
|
|
20240521,170700,1164749630,7160,7160,7160,7160,0
|
|
20240521,170600,1164749630,7160,7160,7160,7160,0
|
|
20240521,170500,1164749630,7160,7160,7160,7160,0
|
|
20240521,170400,1164749630,7160,7160,7160,7160,0
|
|
20240521,170300,1164749630,7160,7160,7160,7160,0
|
|
20240521,170200,1164749630,7160,7160,7160,7160,0
|
|
20240521,170100,1164749630,7160,7160,7160,7160,0
|
|
20240521,170000,1164749630,7160,7160,7160,7160,0
|
|
20240521,165900,1164749630,7160,7160,7160,7160,0
|
|
20240521,165800,1164749630,7160,7160,7160,7160,0
|
|
20240521,165700,1164749630,7160,7160,7160,7160,0
|
|
20240521,165600,1164749630,7160,7160,7160,7160,584
|
|
20240521,165500,1164749630,7160,7160,7160,7160,0
|
|
20240521,165400,1164749630,7160,7160,7160,7160,0
|
|
20240521,165300,1164749630,7160,7160,7160,7160,0
|
|
20240521,165200,1164749630,7160,7160,7160,7160,0
|
|
20240521,165100,1164749630,7160,7160,7160,7160,0
|
|
20240521,165000,1164749630,7160,7160,7160,7160,0
|
|
20240521,164900,1164749630,7160,7160,7160,7160,0
|
|
20240521,164800,1164749630,7160,7160,7160,7160,0
|
|
20240521,164700,1164749630,7160,7160,7160,7160,0
|
|
20240521,164600,1164749630,7160,7160,7160,7160,0
|
|
20240521,164500,1164749630,7160,7160,7160,7160,0
|
|
20240521,164400,1164749630,7160,7160,7160,7160,0
|
|
20240521,164300,1164749630,7160,7160,7160,7160,0
|
|
20240521,164200,1164749630,7160,7160,7160,7160,0
|
|
20240521,164100,1164749630,7160,7160,7160,7160,0
|
|
20240521,164000,1164749630,7160,7160,7160,7160,0
|
|
20240521,163900,1164749630,7160,7160,7160,7160,0
|
|
20240521,163800,1164749630,7160,7160,7160,7160,0
|
|
20240521,163700,1164749630,7160,7160,7160,7160,0
|
|
20240521,163600,1164749630,7160,7160,7160,7160,0
|
|
20240521,163500,1164749630,7160,7160,7160,7160,0
|
|
20240521,163400,1164749630,7160,7160,7160,7160,0
|
|
20240521,163300,1164749630,7160,7160,7160,7160,0
|
|
20240521,163200,1164749630,7160,7160,7160,7160,0
|
|
20240521,163100,1164749630,7160,7160,7160,7160,0
|
|
20240521,163000,1164749630,7160,7160,7160,7160,0
|
|
20240521,162900,1164749630,7160,7160,7160,7160,0
|
|
20240521,162800,1164749630,7160,7160,7160,7160,0
|
|
20240521,162700,1164749630,7160,7160,7160,7160,0
|
|
20240521,162600,1164749630,7160,7160,7160,7160,584
|
|
20240521,162500,1164749630,7160,7160,7160,7160,0
|
|
20240521,162400,1164749630,7160,7160,7160,7160,0
|
|
20240521,162300,1164749630,7160,7160,7160,7160,0
|
|
20240521,162200,1164749630,7160,7160,7160,7160,0
|
|
20240521,162100,1164749630,7160,7160,7160,7160,0
|
|
20240521,162000,1164749630,7160,7160,7160,7160,0
|
|
20240521,161900,1164749630,7160,7160,7160,7160,0
|
|
20240521,161800,1164749630,7160,7160,7160,7160,0
|
|
20240521,161700,1164749630,7160,7160,7160,7160,0
|
|
20240521,161600,1164749630,7160,7160,7160,7160,0
|
|
20240521,161500,1164749630,7160,7160,7160,7160,0
|
|
20240521,161400,1164749630,7160,7160,7160,7160,0
|
|
20240521,161300,1164749630,7160,7160,7160,7160,0
|
|
20240521,161200,1164749630,7160,7160,7160,7160,0
|
|
20240521,161100,1164749630,7160,7160,7160,7160,0
|
|
20240521,161000,1164749630,7160,7160,7160,7160,0
|
|
20240521,160900,1164749630,7160,7160,7160,7160,0
|
|
20240521,160800,1164749630,7160,7160,7160,7160,0
|
|
20240521,160700,1164749630,7160,7160,7160,7160,0
|
|
20240521,160600,1164749630,7160,7160,7160,7160,0
|
|
20240521,160500,1164749630,7160,7160,7160,7160,0
|
|
20240521,160400,1164749630,7160,7160,7160,7160,0
|
|
20240521,160300,1164749630,7160,7160,7160,7160,0
|
|
20240521,160200,1164749630,7160,7160,7160,7160,0
|
|
20240521,160100,1164749630,7160,7160,7160,7160,0
|
|
20240521,160000,1164749630,7160,7160,7160,7160,0
|
|
20240521,155900,1164749630,7160,7160,7160,7160,0
|
|
20240521,155800,1164749630,7160,7160,7160,7160,0
|
|
20240521,155700,1164749630,7160,7160,7160,7160,0
|
|
20240521,155600,1164749630,7160,7160,7160,7160,584
|
|
20240521,155500,1164749630,7160,7160,7160,7160,0
|
|
20240521,155400,1164749630,7160,7160,7160,7160,0
|
|
20240521,155300,1164749630,7160,7160,7160,7160,0
|
|
20240521,155200,1164749630,7160,7160,7160,7160,0
|
|
20240521,155100,1164749630,7160,7160,7160,7160,0
|
|
20240521,155000,1164749630,7160,7160,7160,7160,0
|
|
20240521,154900,1164749630,7160,7160,7160,7160,0
|
|
20240521,154800,1164749630,7160,7160,7160,7160,0
|
|
20240521,154700,1164749630,7160,7160,7160,7160,0
|
|
20240521,154600,1164749630,7160,7160,7160,7160,0
|
|
20240521,154500,1164749630,7160,7160,7160,7160,0
|
|
20240521,154400,1164749630,7160,7160,7160,7160,0
|
|
20240521,154300,1164749630,7160,7160,7160,7160,0
|
|
20240521,154200,1164749630,7160,7160,7160,7160,0
|
|
20240521,154100,1164749630,7160,7160,7160,7160,0
|
|
20240521,154000,1164749630,7160,7160,7160,7160,0
|
|
20240521,153900,1164749630,7160,7160,7160,7160,0
|
|
20240521,153800,1164749630,7160,7160,7160,7160,0
|
|
20240521,153700,1164749630,7160,7160,7160,7160,0
|
|
20240521,153600,1164749630,7160,7160,7160,7160,0
|
|
20240521,153500,1164749630,7160,7160,7160,7160,0
|
|
20240521,153400,1164749630,7160,7160,7160,7160,0
|
|
20240521,153300,1164749630,7160,7160,7160,7160,0
|
|
20240521,153200,1164749630,7160,7160,7160,7160,0
|
|
20240521,153100,1164749630,7160,7160,7160,7160,0
|
|
20240521,153000,1164749630,7160,7160,7160,7160,584
|
|
20240521,152900,1160568190,7160,7160,7160,7160,0
|
|
20240521,152800,1160568190,7160,7160,7160,7160,0
|
|
20240521,152700,1160568190,7160,7160,7160,7160,0
|
|
20240521,152600,1160568190,7160,7160,7160,7160,0
|
|
20240521,152500,1160568190,7160,7160,7160,7160,0
|
|
20240521,152400,1160568190,7160,7160,7160,7160,0
|
|
20240521,152300,1160568190,7160,7160,7160,7160,0
|
|
20240521,152200,1160568190,7160,7160,7160,7160,0
|
|
20240521,152100,1160568190,7160,7160,7160,7160,0
|
|
20240521,152000,1160568190,7160,7160,7160,7160,0
|
|
20240521,151900,1160568190,7160,7160,7160,7140,383
|
|
20240521,151800,1157828220,7150,7160,7160,7110,709
|
|
20240521,151700,1152784970,7110,7160,7160,7110,2750
|
|
20240521,151600,1133213250,7170,7170,7170,7170,91
|
|
20240521,151500,1132560780,7180,7130,7180,7130,134
|
|
20240521,151400,1131602150,7130,7170,7170,7130,135
|
|
20240521,151300,1130637360,7130,7160,7170,7130,4562
|
|
20240521,151200,1098078290,7170,7170,7170,7170,5
|
|
20240521,151100,1098042440,7170,7170,7170,7170,4
|
|
20240521,151000,1098013760,7170,7170,7170,7170,11
|
|
20240521,150900,1097934890,7170,7170,7170,7160,78
|
|
20240521,150800,1097376330,7170,7170,7170,7170,0
|
|
20240521,150700,1097376330,7170,7170,7170,7170,60
|
|
20240521,150600,1096946130,7170,7170,7170,7170,22
|
|
20240521,150500,1096788390,7180,7160,7180,7150,796
|
|
20240521,150400,1091079480,7170,7170,7170,7170,0
|
|
20240521,150300,1091079480,7170,7170,7170,7170,0
|
|
20240521,150200,1091079480,7170,7170,7170,7170,0
|
|
20240521,150100,1091079480,7170,7170,7170,7170,0
|
|
20240521,150000,1091079480,7170,7170,7170,7170,0
|
|
20240521,145900,1091079480,7170,7170,7170,7170,0
|
|
20240521,145800,1091079480,7170,7170,7170,7170,249
|
|
20240521,145700,1089294150,7160,7160,7160,7160,135
|
|
20240521,145600,1088327550,7170,7170,7170,7170,0
|
|
20240521,145500,1088327550,7170,7170,7170,7170,0
|
|
20240521,145400,1088327550,7170,7170,7170,7170,2
|
|
20240521,145300,1088313210,7160,7160,7160,7150,1142
|
|
20240521,145200,1080142670,7160,7160,7160,7150,25
|
|
20240521,145100,1079963680,7150,7150,7160,7150,9
|
|
20240521,145000,1079899320,7160,7160,7160,7150,544
|
|
20240521,144900,1076005280,7160,7170,7170,7160,522
|
|
20240521,144800,1072267610,7170,7170,7170,7170,1
|
|
20240521,144700,1072260440,7160,7160,7160,7150,957
|
|
20240521,144600,1065408540,7160,7160,7160,7160,0
|
|
20240521,144500,1065408540,7160,7160,7160,7160,300
|
|
20240521,144400,1063260540,7180,7180,7180,7180,0
|
|
20240521,144300,1063260540,7180,7180,7180,7180,1
|
|
20240521,144200,1063253360,7140,7160,7160,7140,990
|
|
20240521,144100,1056183210,7180,7170,7180,7170,81
|
|
20240521,144000,1055602430,7180,7180,7180,7180,0
|
|
20240521,143900,1055602430,7180,7150,7180,7150,3467
|
|
20240521,143800,1030813350,7140,7140,7140,7140,0
|
|
20240521,143700,1030813350,7140,7150,7150,7140,145
|
|
20240521,143600,1029776660,7150,7150,7150,7150,50
|
|
20240521,143500,1029419160,7150,7180,7180,7150,4557
|
|
20240521,143400,996788610,7180,7180,7180,7180,0
|
|
20240521,143300,996788610,7180,7180,7180,7180,150
|
|
20240521,143200,995711610,7180,7180,7180,7180,30
|
|
20240521,143100,995496210,7190,7190,7190,7190,2
|
|
20240521,143000,995481830,7190,7190,7190,7190,9
|
|
20240521,142900,995417120,7190,7190,7190,7190,0
|
|
20240521,142800,995417120,7190,7190,7190,7190,2
|
|
20240521,142700,995402740,7190,7180,7190,7180,6
|
|
20240521,142600,995359650,7190,7190,7190,7190,0
|
|
20240521,142500,995359650,7190,7190,7190,7190,1
|
|
20240521,142400,995352460,7200,7200,7200,7200,0
|
|
20240521,142300,995352460,7200,7200,7200,7200,0
|
|
20240521,142200,995352460,7200,7200,7200,7200,1
|
|
20240521,142100,995345260,7200,7200,7200,7200,2
|
|
20240521,142000,995330860,7170,7200,7200,7170,65
|
|
20240521,141900,994864660,7200,7170,7200,7170,82
|
|
20240521,141800,994276690,7170,7170,7170,7170,107
|
|
20240521,141700,993509500,7200,7200,7200,7200,1
|
|
20240521,141600,993502300,7170,7170,7170,7170,13
|
|
20240521,141500,993409090,7200,7200,7200,7200,12
|
|
20240521,141400,993322690,7200,7170,7200,7170,34
|
|
20240521,141300,993078880,7200,7200,7200,7200,0
|
|
20240521,141200,993078880,7200,7170,7200,7170,51
|
|
20240521,141100,992713180,7160,7160,7160,7160,0
|
|
20240521,141000,992713180,7160,7160,7160,7160,0
|
|
20240521,140900,992713180,7160,7170,7170,7160,1300
|
|
20240521,140800,983396770,7200,7200,7200,7200,0
|
|
20240521,140700,983396770,7200,7180,7200,7170,255
|
|
20240521,140600,981567130,7180,7180,7180,7180,0
|
|
20240521,140500,981567130,7180,7190,7190,7180,39
|
|
20240521,140400,981287100,7180,7190,7190,7180,721
|
|
20240521,140300,976110280,7200,7200,7200,7200,0
|
|
20240521,140200,976110280,7200,7200,7200,7200,273
|
|
20240521,140100,974144680,7210,7210,7210,7210,5
|
|
20240521,140000,974108630,7210,7220,7220,7210,110
|
|
20240521,135900,973314530,7230,7230,7230,7230,200
|
|
20240521,135800,971868530,7230,7230,7230,7230,0
|
|
20240521,135700,971868530,7230,7230,7230,7230,0
|
|
20240521,135600,971868530,7230,7230,7230,7230,0
|
|
20240521,135500,971868530,7230,7230,7230,7230,0
|
|
20240521,135400,971868530,7230,7230,7230,7230,0
|
|
20240521,135300,971868530,7230,7230,7230,7230,11
|
|
20240521,135200,971789000,7240,7240,7240,7240,0
|
|
20240521,135100,971789000,7240,7240,7240,7240,0
|
|
20240521,135000,971789000,7240,7240,7240,7240,0
|
|
20240521,134900,971789000,7240,7240,7240,7240,1
|
|
20240521,134800,971781760,7180,7220,7240,7180,6001
|
|
20240521,134700,928624180,7240,7240,7240,7240,50
|
|
20240521,134600,928262180,7240,7240,7240,7240,0
|
|
20240521,134500,928262180,7240,7240,7240,7240,0
|
|
20240521,134400,928262180,7240,7240,7240,7240,1
|
|
20240521,134300,928254940,7230,7230,7240,7230,360
|
|
20240521,134200,925649340,7240,7240,7240,7240,0
|
|
20240521,134100,925649340,7240,7240,7240,7240,0
|
|
20240521,134000,925649340,7240,7240,7240,7230,135
|
|
20240521,133900,924673270,7230,7210,7230,7210,76
|
|
20240521,133800,924123970,7210,7210,7210,7210,0
|
|
20240521,133700,924123970,7210,7210,7210,7210,20
|
|
20240521,133600,923979770,7210,7200,7210,7200,4
|
|
20240521,133500,923950960,7230,7230,7230,7230,0
|
|
20240521,133400,923950960,7230,7230,7230,7230,0
|
|
20240521,133300,923950960,7230,7230,7230,7230,0
|
|
20240521,133200,923950960,7230,7210,7230,7210,1000
|
|
20240521,133100,916734980,7210,7210,7210,7210,1
|
|
20240521,133000,916727770,7200,7200,7200,7200,20
|
|
20240521,132900,916583770,7200,7200,7200,7200,200
|
|
20240521,132800,915143770,7210,7210,7210,7210,0
|
|
20240521,132700,915143770,7210,7210,7210,7210,1
|
|
20240521,132600,915136560,7200,7210,7210,7200,3
|
|
20240521,132500,915114940,7210,7210,7210,7210,233
|
|
20240521,132400,913435010,7210,7210,7210,7210,0
|
|
20240521,132300,913435010,7210,7210,7210,7210,0
|
|
20240521,132200,913435010,7210,7210,7210,7210,15
|
|
20240521,132100,913326860,7210,7200,7210,7200,4
|
|
20240521,132000,913298050,7210,7200,7210,7200,16
|
|
20240521,131900,913182840,7210,7210,7210,7210,0
|
|
20240521,131800,913182840,7210,7210,7210,7210,0
|
|
20240521,131700,913182840,7210,7210,7210,7200,57
|
|
20240521,131600,912772120,7210,7210,7210,7210,0
|
|
20240521,131500,912772120,7210,7210,7210,7210,0
|
|
20240521,131400,912772120,7210,7210,7210,7210,158
|
|
20240521,131300,911632940,7210,7210,7210,7210,0
|
|
20240521,131200,911632940,7210,7210,7210,7210,0
|
|
20240521,131100,911632940,7210,7200,7210,7200,112
|
|
20240521,131000,910826420,7210,7210,7210,7210,0
|
|
20240521,130900,910826420,7210,7210,7210,7210,0
|
|
20240521,130800,910826420,7210,7210,7210,7210,40
|
|
20240521,130700,910538020,7210,7210,7210,7210,1
|
|
20240521,130600,910530810,7190,7190,7190,7190,1
|
|
20240521,130500,910523620,7210,7210,7210,7210,0
|
|
20240521,130400,910523620,7210,7210,7210,7210,0
|
|
20240521,130300,910523620,7210,7210,7210,7210,0
|
|
20240521,130200,910523620,7210,7200,7210,7200,77
|
|
20240521,130100,909969200,7200,7210,7210,7200,20
|
|
20240521,130000,909825100,7210,7210,7210,7210,8
|
|
20240521,125900,909767420,7200,7200,7200,7200,0
|
|
20240521,125800,909767420,7200,7200,7200,7200,10
|
|
20240521,125700,909695420,7220,7220,7220,7220,0
|
|
20240521,125600,909695420,7220,7220,7220,7220,0
|
|
20240521,125500,909695420,7220,7220,7220,7220,200
|
|
20240521,125400,908251420,7230,7230,7230,7230,0
|
|
20240521,125300,908251420,7230,7230,7230,7230,0
|
|
20240521,125200,908251420,7230,7210,7230,7190,1181
|
|
20240521,125100,899749100,7230,7230,7230,7230,0
|
|
20240521,125000,899749100,7230,7230,7230,7230,101
|
|
20240521,124900,899018870,7230,7230,7230,7230,0
|
|
20240521,124800,899018870,7230,7200,7230,7200,58
|
|
20240521,124700,898601240,7210,7210,7210,7210,218
|
|
20240521,124600,897029460,7230,7230,7230,7230,100
|
|
20240521,124500,896306460,7230,7230,7230,7230,10
|
|
20240521,124400,896234160,7230,7230,7230,7230,1
|
|
20240521,124300,896226930,7220,7220,7220,7220,0
|
|
20240521,124200,896226930,7220,7220,7220,7220,200
|
|
20240521,124100,894782930,7220,7220,7220,7220,0
|
|
20240521,124000,894782930,7220,7220,7220,7220,200
|
|
20240521,123900,893338930,7230,7200,7230,7200,4
|
|
20240521,123800,893310100,7200,7200,7200,7200,0
|
|
20240521,123700,893310100,7200,7220,7220,7200,577
|
|
20240521,123600,889146300,7220,7220,7220,7220,0
|
|
20240521,123500,889146300,7220,7220,7220,7220,0
|
|
20240521,123400,889146300,7220,7220,7220,7220,1
|
|
20240521,123300,889139080,7220,7220,7220,7220,0
|
|
20240521,123200,889139080,7220,7220,7220,7220,110
|
|
20240521,123100,888344880,7220,7220,7220,7220,2
|
|
20240521,123000,888330440,7220,7220,7220,7220,2
|
|
20240521,122900,888316000,7220,7220,7220,7220,10
|
|
20240521,122800,888243800,7220,7220,7220,7220,0
|
|
20240521,122700,888243800,7220,7220,7220,7220,0
|
|
20240521,122600,888243800,7220,7220,7220,7220,0
|
|
20240521,122500,888243800,7220,7220,7220,7220,0
|
|
20240521,122400,888243800,7220,7220,7220,7220,0
|
|
20240521,122300,888243800,7220,7190,7220,7190,2
|
|
20240521,122200,888229390,7220,7220,7220,7220,0
|
|
20240521,122100,888229390,7220,7220,7220,7220,1
|
|
20240521,122000,888222170,7180,7180,7180,7180,37
|
|
20240521,121900,887956510,7180,7180,7180,7180,32
|
|
20240521,121800,887726750,7180,7220,7220,7180,281
|
|
20240521,121700,885703570,7220,7220,7220,7220,1
|
|
20240521,121600,885696350,7190,7220,7220,7190,8
|
|
20240521,121500,885638800,7230,7230,7230,7230,0
|
|
20240521,121400,885638800,7230,7230,7230,7230,0
|
|
20240521,121300,885638800,7230,7230,7230,7230,0
|
|
20240521,121200,885638800,7230,7230,7230,7230,0
|
|
20240521,121100,885638800,7230,7200,7230,7200,186
|
|
20240521,121000,884299570,7250,7250,7250,7250,0
|
|
20240521,120900,884299570,7250,7250,7250,7250,300
|
|
20240521,120800,882124570,7250,7250,7250,7250,529
|
|
20240521,120700,878289320,7250,7200,7250,7200,1318
|
|
20240521,120600,868799620,7200,7180,7200,7180,1917
|
|
20240521,120500,855015370,7160,7160,7160,7160,0
|
|
20240521,120400,855015370,7160,7160,7160,7160,0
|
|
20240521,120300,855015370,7160,7160,7160,7160,104
|
|
20240521,120200,854270730,7150,7160,7160,7150,877
|
|
20240521,120100,847999220,7160,7160,7160,7160,0
|
|
20240521,120000,847999220,7160,7180,7180,7160,482
|
|
20240521,115900,844545630,7190,7190,7190,7190,0
|
|
20240521,115800,844545630,7190,7190,7190,7190,0
|
|
20240521,115700,844545630,7190,7170,7190,7170,665
|
|
20240521,115600,839777550,7170,7170,7170,7170,10
|
|
20240521,115500,839705850,7170,7150,7170,7150,363
|
|
20240521,115400,837110000,7150,7160,7160,7150,641
|
|
20240521,115300,832520800,7160,7160,7160,7160,434
|
|
20240521,115200,829413360,7170,7170,7170,7170,10
|
|
20240521,115100,829341660,7170,7170,7170,7160,540
|
|
20240521,115000,825473840,7170,7170,7170,7170,241
|
|
20240521,114900,823745870,7170,7160,7170,7160,1284
|
|
20240521,114800,814545210,7160,7170,7170,7160,474
|
|
20240521,114700,811146640,7180,7180,7180,7180,10
|
|
20240521,114600,811074840,7180,7180,7180,7180,15
|
|
20240521,114500,810967140,7180,7180,7180,7180,302
|
|
20240521,114400,808798780,7180,7180,7180,7180,0
|
|
20240521,114300,808798780,7180,7180,7180,7180,0
|
|
20240521,114200,808798780,7180,7180,7180,7180,50
|
|
20240521,114100,808439780,7180,7180,7180,7180,12
|
|
20240521,114000,808353620,7180,7180,7180,7180,1
|
|
20240521,113900,808346440,7180,7180,7180,7180,0
|
|
20240521,113800,808346440,7180,7180,7180,7180,0
|
|
20240521,113700,808346440,7180,7180,7180,7180,24
|
|
20240521,113600,808174120,7180,7170,7180,7170,777
|
|
20240521,113500,802602980,7170,7180,7180,7170,954
|
|
20240521,113400,795762070,7190,7190,7190,7190,0
|
|
20240521,113300,795762070,7190,7190,7190,7190,0
|
|
20240521,113200,795762070,7190,7190,7190,7190,2000
|
|
20240521,113100,781382070,7190,7190,7190,7190,0
|
|
20240521,113000,781382070,7190,7190,7190,7190,200
|
|
20240521,112900,779944070,7190,7190,7190,7190,2
|
|
20240521,112800,779929690,7190,7170,7190,7170,482
|
|
20240521,112700,776473730,7170,7170,7170,7170,33
|
|
20240521,112600,776237120,7190,7190,7190,7190,0
|
|
20240521,112500,776237120,7190,7190,7190,7190,0
|
|
20240521,112400,776237120,7190,7190,7190,7190,0
|
|
20240521,112300,776237120,7190,7190,7190,7190,100
|
|
20240521,112200,775518120,7190,7190,7190,7190,1
|
|
20240521,112100,775510930,7170,7180,7180,7170,263
|
|
20240521,112000,773625010,7170,7170,7170,7170,969
|
|
20240521,111900,766677280,7180,7180,7180,7180,161
|
|
20240521,111800,765521300,7190,7190,7190,7190,0
|
|
20240521,111700,765521300,7190,7190,7190,7180,285
|
|
20240521,111600,763473650,7190,7190,7190,7190,0
|
|
20240521,111500,763473650,7190,7190,7190,7190,0
|
|
20240521,111400,763473650,7190,7190,7190,7190,9
|
|
20240521,111300,763408940,7190,7190,7190,7190,50
|
|
20240521,111200,763049440,7190,7190,7190,7190,660
|
|
20240521,111100,758304040,7190,7190,7190,7190,66
|
|
20240521,111000,757829500,7190,7190,7190,7190,0
|
|
20240521,110900,757829500,7190,7190,7190,7190,139
|
|
20240521,110800,756830090,7190,7190,7190,7190,15
|
|
20240521,110700,756722240,7190,7170,7190,7170,2
|
|
20240521,110600,756707880,7170,7180,7180,7170,242
|
|
20240521,110500,754970330,7180,7180,7180,7180,80
|
|
20240521,110400,754395930,7190,7180,7190,7170,2475
|
|
20240521,110300,736628550,7190,7190,7190,7190,0
|
|
20240521,110200,736628550,7190,7190,7190,7190,1
|
|
20240521,110100,736621360,7160,7190,7190,7160,150
|
|
20240521,110000,735547060,7160,7200,7200,7150,1031
|
|
20240521,105900,728169190,7170,7190,7190,7170,418
|
|
20240521,105800,725170290,7190,7180,7200,7180,13
|
|
20240521,105700,725076820,7180,7190,7190,7180,271
|
|
20240521,105600,723130890,7190,7190,7190,7180,202
|
|
20240521,105500,721678530,7190,7200,7200,7190,209
|
|
20240521,105400,720175520,7190,7200,7200,7190,375
|
|
20240521,105300,717479260,7180,7210,7210,7180,2101
|
|
20240521,105200,702352240,7210,7210,7220,7210,805
|
|
20240521,105100,696542450,7200,7250,7250,7200,2469
|
|
20240521,105000,678740350,7250,7250,7250,7250,0
|
|
20240521,104900,678740350,7250,7240,7250,7240,201
|
|
20240521,104800,677285100,7250,7220,7250,7220,545
|
|
20240521,104700,673346140,7220,7250,7250,7220,171
|
|
20240521,104600,672109970,7250,7250,7250,7230,152
|
|
20240521,104500,671010970,7230,7230,7230,7230,100
|
|
20240521,104400,670287970,7230,7230,7230,7230,508
|
|
20240521,104300,666615130,7230,7230,7230,7230,179
|
|
20240521,104200,665320960,7240,7240,7240,7240,33
|
|
20240521,104100,665082040,7240,7230,7240,7220,422
|
|
20240521,104000,662030080,7230,7230,7230,7230,245
|
|
20240521,103900,660258730,7230,7210,7230,7210,685
|
|
20240521,103800,655316680,7210,7240,7240,7210,386
|
|
20240521,103700,652529180,7240,7240,7240,7240,175
|
|
20240521,103600,651262180,7240,7240,7240,7240,535
|
|
20240521,103500,647388780,7280,7240,7280,7230,141
|
|
20240521,103400,646368120,7300,7240,7300,7240,299
|
|
20240521,103300,644203300,7240,7240,7240,7240,133
|
|
20240521,103200,643240380,7250,7250,7250,7250,377
|
|
20240521,103100,640507130,7250,7250,7250,7250,2
|
|
20240521,103000,640492630,7250,7250,7250,7250,51
|
|
20240521,102900,640122880,7250,7230,7250,7230,414
|
|
20240521,102800,637129640,7230,7250,7250,7230,531
|
|
20240521,102700,633285790,7300,7300,7300,7300,1
|
|
20240521,102600,633278490,7260,7260,7260,7260,99
|
|
20240521,102500,632559750,7300,7300,7300,7300,0
|
|
20240521,102400,632559750,7300,7300,7300,7300,1
|
|
20240521,102300,632552450,7250,7240,7250,7240,457
|
|
20240521,102200,629243440,7240,7230,7240,7220,251
|
|
20240521,102100,627428380,7240,7270,7270,7220,753
|
|
20240521,102000,621973080,7300,7270,7300,7270,112
|
|
20240521,101900,621158810,7300,7280,7300,7260,384
|
|
20240521,101800,618369870,7300,7300,7300,7300,50
|
|
20240521,101700,618004870,7300,7300,7300,7300,693
|
|
20240521,101600,612945970,7300,7290,7300,7290,101
|
|
20240521,101500,612209590,7260,7260,7260,7250,245
|
|
20240521,101400,610430940,7260,7250,7260,7250,611
|
|
20240521,101300,605999460,7260,7260,7260,7260,30
|
|
20240521,101200,605781660,7260,7260,7260,7260,45
|
|
20240521,101100,605454960,7270,7270,7270,7270,25
|
|
20240521,101000,605273210,7270,7250,7270,7240,301
|
|
20240521,100900,603092780,7250,7270,7270,7250,422
|
|
20240521,100800,600030360,7270,7270,7270,7260,249
|
|
20240521,100700,598220190,7270,7270,7270,7270,244
|
|
20240521,100600,596446310,7270,7260,7270,7260,415
|
|
20240521,100500,593431330,7260,7270,7270,7260,298
|
|
20240521,100400,591266180,7270,7270,7270,7270,623
|
|
20240521,100300,586736970,7290,7290,7290,7290,535
|
|
20240521,100200,582836820,7290,7290,7290,7290,5
|
|
20240521,100100,582800370,7290,7290,7290,7290,105
|
|
20240521,100000,582034920,7290,7290,7290,7290,14
|
|
20240521,095900,581932860,7290,7270,7300,7260,249
|
|
20240521,095800,580124380,7260,7340,7340,7260,10187
|
|
20240521,095700,505660000,7390,7340,7390,7340,179
|
|
20240521,095600,504343390,7340,7340,7340,7340,732
|
|
20240521,095500,498970510,7340,7340,7340,7340,6
|
|
20240521,095400,498926470,7390,7390,7410,7390,618
|
|
20240521,095300,494359360,7410,7410,7410,7410,0
|
|
20240521,095200,494359360,7410,7410,7410,7410,3
|
|
20240521,095100,494337130,7410,7400,7410,7400,471
|
|
20240521,095000,490847030,7410,7410,7410,7410,500
|
|
20240521,094900,487142030,7410,7410,7410,7410,784
|
|
20240521,094800,481332590,7410,7420,7420,7410,147
|
|
20240521,094700,480243300,7410,7390,7410,7390,1071
|
|
20240521,094600,472317910,7390,7390,7390,7390,299
|
|
20240521,094500,470108300,7390,7340,7390,7340,381
|
|
20240521,094400,467303300,7330,7330,7330,7330,1420
|
|
20240521,094300,456894700,7370,7380,7380,7330,1505
|
|
20240521,094200,445842170,7390,7390,7390,7390,0
|
|
20240521,094100,445842170,7390,7400,7400,7390,19
|
|
20240521,094000,445701700,7400,7400,7400,7400,1
|
|
20240521,093900,445694300,7400,7400,7400,7400,279
|
|
20240521,093800,443629700,7410,7410,7410,7410,183
|
|
20240521,093700,442273670,7410,7400,7410,7400,477
|
|
20240521,093600,438739160,7390,7380,7390,7370,743
|
|
20240521,093500,433253280,7380,7380,7380,7380,141
|
|
20240521,093400,432212700,7390,7390,7390,7390,100
|
|
20240521,093300,431473700,7380,7380,7380,7380,298
|
|
20240521,093200,429274460,7380,7390,7390,7380,251
|
|
20240521,093100,427422030,7400,7400,7400,7400,581
|
|
20240521,093000,423122630,7410,7360,7410,7350,1535
|
|
20240521,092900,411789400,7360,7360,7360,7360,447
|
|
20240521,092800,408499480,7370,7380,7380,7370,3
|
|
20240521,092700,408477360,7380,7370,7380,7370,867
|
|
20240521,092600,402081600,7380,7400,7400,7380,572
|
|
20240521,092500,397860120,7400,7400,7400,7400,0
|
|
20240521,092400,397860120,7400,7380,7400,7380,11
|
|
20240521,092300,397778920,7380,7400,7400,7380,771
|
|
20240521,092200,392088840,7380,7370,7380,7370,502
|
|
20240521,092100,388384280,7380,7380,7380,7380,2
|
|
20240521,092000,388369520,7380,7380,7380,7360,369
|
|
20240521,091900,385652520,7380,7440,7440,7350,269
|
|
20240521,091800,383660450,7440,7430,7450,7430,3175
|
|
20240521,091700,360018340,7440,7330,7440,7330,5050
|
|
20240521,091600,322511040,7330,7340,7350,7330,1183
|
|
20240521,091500,313831370,7340,7370,7370,7330,735
|
|
20240521,091400,308430510,7390,7410,7410,7390,421
|
|
20240521,091300,305317400,7420,7430,7430,7420,2071
|
|
20240521,091200,289937990,7430,7410,7450,7390,5956
|
|
20240521,091100,245698320,7410,7390,7410,7390,5010
|
|
20240521,091000,208620720,7390,7340,7390,7340,1490
|
|
20240521,090900,197650310,7340,7310,7340,7300,830
|
|
20240521,090800,191570850,7300,7320,7320,7300,234
|
|
20240521,090700,189860770,7300,7300,7300,7300,4045
|
|
20240521,090600,160332270,7300,7330,7330,7300,1065
|
|
20240521,090500,152538570,7340,7350,7380,7340,264
|
|
20240521,090400,150596250,7350,7360,7390,7340,792
|
|
20240521,090300,144770590,7360,7370,7380,7360,2236
|
|
20240521,090200,128290370,7380,7420,7420,7380,3552
|
|
20240521,090100,101980940,7420,7420,7440,7400,3206
|
|
20240521,090000,78181160,7380,7330,7480,7330,10586
|