661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,195800,845538270,7150,7150,7150,7150,2202
|
|
20240516,195700,845538270,7150,7150,7150,7150,0
|
|
20240516,195600,845538270,7150,7150,7150,7150,0
|
|
20240516,195500,845538270,7150,7150,7150,7150,0
|
|
20240516,195400,845538270,7150,7150,7150,7150,0
|
|
20240516,195300,845538270,7150,7150,7150,7150,0
|
|
20240516,195200,845538270,7150,7150,7150,7150,0
|
|
20240516,195100,845538270,7150,7150,7150,7150,0
|
|
20240516,195000,845538270,7150,7150,7150,7150,0
|
|
20240516,194900,845538270,7150,7150,7150,7150,0
|
|
20240516,194800,845538270,7150,7150,7150,7150,0
|
|
20240516,194700,845538270,7150,7150,7150,7150,0
|
|
20240516,194600,845538270,7150,7150,7150,7150,0
|
|
20240516,194500,845538270,7150,7150,7150,7150,0
|
|
20240516,194400,845538270,7150,7150,7150,7150,0
|
|
20240516,194300,845538270,7150,7150,7150,7150,0
|
|
20240516,194200,845538270,7150,7150,7150,7150,0
|
|
20240516,194100,845538270,7150,7150,7150,7150,0
|
|
20240516,194000,845538270,7150,7150,7150,7150,0
|
|
20240516,193900,845538270,7150,7150,7150,7150,0
|
|
20240516,193800,845538270,7150,7150,7150,7150,0
|
|
20240516,193700,845538270,7150,7150,7150,7150,0
|
|
20240516,193600,845538270,7150,7150,7150,7150,0
|
|
20240516,193500,845538270,7150,7150,7150,7150,0
|
|
20240516,193400,845538270,7150,7150,7150,7150,0
|
|
20240516,193300,845538270,7150,7150,7150,7150,0
|
|
20240516,193200,845538270,7150,7150,7150,7150,0
|
|
20240516,193100,845538270,7150,7150,7150,7150,0
|
|
20240516,193000,845538270,7150,7150,7150,7150,0
|
|
20240516,192900,845538270,7150,7150,7150,7150,0
|
|
20240516,192800,845538270,7150,7150,7150,7150,2202
|
|
20240516,192700,845538270,7150,7150,7150,7150,0
|
|
20240516,192600,845538270,7150,7150,7150,7150,0
|
|
20240516,192500,845538270,7150,7150,7150,7150,0
|
|
20240516,192400,845538270,7150,7150,7150,7150,0
|
|
20240516,192300,845538270,7150,7150,7150,7150,0
|
|
20240516,192200,845538270,7150,7150,7150,7150,0
|
|
20240516,192100,845538270,7150,7150,7150,7150,0
|
|
20240516,192000,845538270,7150,7150,7150,7150,0
|
|
20240516,191900,845538270,7150,7150,7150,7150,0
|
|
20240516,191800,845538270,7150,7150,7150,7150,0
|
|
20240516,191700,845538270,7150,7150,7150,7150,0
|
|
20240516,191600,845538270,7150,7150,7150,7150,0
|
|
20240516,191500,845538270,7150,7150,7150,7150,0
|
|
20240516,191400,845538270,7150,7150,7150,7150,0
|
|
20240516,191300,845538270,7150,7150,7150,7150,0
|
|
20240516,191200,845538270,7150,7150,7150,7150,0
|
|
20240516,191100,845538270,7150,7150,7150,7150,0
|
|
20240516,191000,845538270,7150,7150,7150,7150,0
|
|
20240516,190900,845538270,7150,7150,7150,7150,0
|
|
20240516,190800,845538270,7150,7150,7150,7150,0
|
|
20240516,190700,845538270,7150,7150,7150,7150,0
|
|
20240516,190600,845538270,7150,7150,7150,7150,0
|
|
20240516,190500,845538270,7150,7150,7150,7150,0
|
|
20240516,190400,845538270,7150,7150,7150,7150,0
|
|
20240516,190300,845538270,7150,7150,7150,7150,0
|
|
20240516,190200,845538270,7150,7150,7150,7150,0
|
|
20240516,190100,845538270,7150,7150,7150,7150,0
|
|
20240516,190000,845538270,7150,7150,7150,7150,0
|
|
20240516,185900,845538270,7150,7150,7150,7150,0
|
|
20240516,185800,845538270,7150,7150,7150,7150,2202
|
|
20240516,185700,845538270,7150,7150,7150,7150,0
|
|
20240516,185600,845538270,7150,7150,7150,7150,0
|
|
20240516,185500,845538270,7150,7150,7150,7150,0
|
|
20240516,185400,845538270,7150,7150,7150,7150,0
|
|
20240516,185300,845538270,7150,7150,7150,7150,0
|
|
20240516,185200,845538270,7150,7150,7150,7150,0
|
|
20240516,185100,845538270,7150,7150,7150,7150,0
|
|
20240516,185000,845538270,7150,7150,7150,7150,0
|
|
20240516,184900,845538270,7150,7150,7150,7150,0
|
|
20240516,184800,845538270,7150,7150,7150,7150,0
|
|
20240516,184700,845538270,7150,7150,7150,7150,0
|
|
20240516,184600,845538270,7150,7150,7150,7150,0
|
|
20240516,184500,845538270,7150,7150,7150,7150,0
|
|
20240516,184400,845538270,7150,7150,7150,7150,0
|
|
20240516,184300,845538270,7150,7150,7150,7150,0
|
|
20240516,184200,845538270,7150,7150,7150,7150,0
|
|
20240516,184100,845538270,7150,7150,7150,7150,0
|
|
20240516,184000,845538270,7150,7150,7150,7150,0
|
|
20240516,183900,845538270,7150,7150,7150,7150,0
|
|
20240516,183800,845538270,7150,7150,7150,7150,0
|
|
20240516,183700,845538270,7150,7150,7150,7150,0
|
|
20240516,183600,845538270,7150,7150,7150,7150,0
|
|
20240516,183500,845538270,7150,7150,7150,7150,0
|
|
20240516,183400,845538270,7150,7150,7150,7150,0
|
|
20240516,183300,845538270,7150,7150,7150,7150,0
|
|
20240516,183200,845538270,7150,7150,7150,7150,0
|
|
20240516,183100,845538270,7150,7150,7150,7150,0
|
|
20240516,183000,845538270,7150,7150,7150,7150,0
|
|
20240516,182900,845538270,7150,7150,7150,7150,0
|
|
20240516,182800,845538270,7150,7150,7150,7150,2202
|
|
20240516,182700,845538270,7150,7150,7150,7150,0
|
|
20240516,182600,845538270,7150,7150,7150,7150,0
|
|
20240516,182500,845538270,7150,7150,7150,7150,0
|
|
20240516,182400,845538270,7150,7150,7150,7150,0
|
|
20240516,182300,845538270,7150,7150,7150,7150,0
|
|
20240516,182200,845538270,7150,7150,7150,7150,0
|
|
20240516,182100,845538270,7150,7150,7150,7150,0
|
|
20240516,182000,845538270,7150,7150,7150,7150,0
|
|
20240516,181900,845538270,7150,7150,7150,7150,0
|
|
20240516,181800,845538270,7150,7150,7150,7150,0
|
|
20240516,181700,845538270,7150,7150,7150,7150,0
|
|
20240516,181600,845538270,7150,7150,7150,7150,0
|
|
20240516,181500,845538270,7150,7150,7150,7150,0
|
|
20240516,181400,845538270,7150,7150,7150,7150,0
|
|
20240516,181300,845538270,7150,7150,7150,7150,0
|
|
20240516,181200,845538270,7150,7150,7150,7150,0
|
|
20240516,181100,845538270,7150,7150,7150,7150,0
|
|
20240516,181000,845538270,7150,7150,7150,7150,0
|
|
20240516,180900,845538270,7150,7150,7150,7150,0
|
|
20240516,180800,845538270,7150,7150,7150,7150,0
|
|
20240516,180700,845538270,7150,7150,7150,7150,0
|
|
20240516,180600,845538270,7150,7150,7150,7150,0
|
|
20240516,180500,845538270,7150,7150,7150,7150,0
|
|
20240516,180400,845538270,7150,7150,7150,7150,0
|
|
20240516,180300,845538270,7150,7150,7150,7150,0
|
|
20240516,180200,845538270,7150,7150,7150,7150,0
|
|
20240516,180100,845538270,7150,7150,7150,7150,0
|
|
20240516,180000,845538270,7150,7150,7150,7150,0
|
|
20240516,175900,845538270,7150,7150,7150,7150,0
|
|
20240516,175800,845538270,7150,7150,7150,7150,2202
|
|
20240516,175700,845538270,7150,7150,7150,7150,0
|
|
20240516,175600,845538270,7150,7150,7150,7150,0
|
|
20240516,175500,845538270,7150,7150,7150,7150,0
|
|
20240516,175400,845538270,7150,7150,7150,7150,0
|
|
20240516,175300,845538270,7150,7150,7150,7150,0
|
|
20240516,175200,845538270,7150,7150,7150,7150,0
|
|
20240516,175100,845538270,7150,7150,7150,7150,0
|
|
20240516,175000,845538270,7150,7150,7150,7150,0
|
|
20240516,174900,845538270,7150,7150,7150,7150,0
|
|
20240516,174800,845538270,7150,7150,7150,7150,0
|
|
20240516,174700,845538270,7150,7150,7150,7150,0
|
|
20240516,174600,845538270,7150,7150,7150,7150,0
|
|
20240516,174500,845538270,7150,7150,7150,7150,0
|
|
20240516,174400,845538270,7150,7150,7150,7150,0
|
|
20240516,174300,845538270,7150,7150,7150,7150,0
|
|
20240516,174200,845538270,7150,7150,7150,7150,0
|
|
20240516,174100,845538270,7150,7150,7150,7150,0
|
|
20240516,174000,845538270,7150,7150,7150,7150,0
|
|
20240516,173900,845538270,7150,7150,7150,7150,0
|
|
20240516,173800,845538270,7150,7150,7150,7150,0
|
|
20240516,173700,845538270,7150,7150,7150,7150,0
|
|
20240516,173600,845538270,7150,7150,7150,7150,0
|
|
20240516,173500,845538270,7150,7150,7150,7150,0
|
|
20240516,173400,845538270,7150,7150,7150,7150,0
|
|
20240516,173300,845538270,7150,7150,7150,7150,0
|
|
20240516,173200,845538270,7150,7150,7150,7150,0
|
|
20240516,173100,845538270,7150,7150,7150,7150,0
|
|
20240516,173000,845538270,7150,7150,7150,7150,0
|
|
20240516,172900,845538270,7150,7150,7150,7150,0
|
|
20240516,172800,845538270,7150,7150,7150,7150,2202
|
|
20240516,172700,845538270,7150,7150,7150,7150,0
|
|
20240516,172600,845538270,7150,7150,7150,7150,0
|
|
20240516,172500,845538270,7150,7150,7150,7150,0
|
|
20240516,172400,845538270,7150,7150,7150,7150,0
|
|
20240516,172300,845538270,7150,7150,7150,7150,0
|
|
20240516,172200,845538270,7150,7150,7150,7150,0
|
|
20240516,172100,845538270,7150,7150,7150,7150,0
|
|
20240516,172000,845538270,7150,7150,7150,7150,0
|
|
20240516,171900,845538270,7150,7150,7150,7150,0
|
|
20240516,171800,845538270,7150,7150,7150,7150,0
|
|
20240516,171700,845538270,7150,7150,7150,7150,0
|
|
20240516,171600,845538270,7150,7150,7150,7150,0
|
|
20240516,171500,845538270,7150,7150,7150,7150,0
|
|
20240516,171400,845538270,7150,7150,7150,7150,0
|
|
20240516,171300,845538270,7150,7150,7150,7150,0
|
|
20240516,171200,845538270,7150,7150,7150,7150,0
|
|
20240516,171100,845538270,7150,7150,7150,7150,0
|
|
20240516,171000,845538270,7150,7150,7150,7150,0
|
|
20240516,170900,845538270,7150,7150,7150,7150,0
|
|
20240516,170800,845538270,7150,7150,7150,7150,0
|
|
20240516,170700,845538270,7150,7150,7150,7150,0
|
|
20240516,170600,845538270,7150,7150,7150,7150,0
|
|
20240516,170500,845538270,7150,7150,7150,7150,0
|
|
20240516,170400,845538270,7150,7150,7150,7150,0
|
|
20240516,170300,845538270,7150,7150,7150,7150,0
|
|
20240516,170200,845538270,7150,7150,7150,7150,0
|
|
20240516,170100,845538270,7150,7150,7150,7150,0
|
|
20240516,170000,845538270,7150,7150,7150,7150,0
|
|
20240516,165900,845538270,7150,7150,7150,7150,0
|
|
20240516,165800,845538270,7150,7150,7150,7150,2202
|
|
20240516,165700,845538270,7150,7150,7150,7150,0
|
|
20240516,165600,845538270,7150,7150,7150,7150,0
|
|
20240516,165500,845538270,7150,7150,7150,7150,0
|
|
20240516,165400,845538270,7150,7150,7150,7150,0
|
|
20240516,165300,845538270,7150,7150,7150,7150,0
|
|
20240516,165200,845538270,7150,7150,7150,7150,0
|
|
20240516,165100,845538270,7150,7150,7150,7150,0
|
|
20240516,165000,845538270,7150,7150,7150,7150,0
|
|
20240516,164900,845538270,7150,7150,7150,7150,0
|
|
20240516,164800,845538270,7150,7150,7150,7150,0
|
|
20240516,164700,845538270,7150,7150,7150,7150,0
|
|
20240516,164600,845538270,7150,7150,7150,7150,0
|
|
20240516,164500,845538270,7150,7150,7150,7150,0
|
|
20240516,164400,845538270,7150,7150,7150,7150,0
|
|
20240516,164300,845538270,7150,7150,7150,7150,0
|
|
20240516,164200,845538270,7150,7150,7150,7150,0
|
|
20240516,164100,845538270,7150,7150,7150,7150,0
|
|
20240516,164000,845538270,7150,7150,7150,7150,0
|
|
20240516,163900,845538270,7150,7150,7150,7150,0
|
|
20240516,163800,845538270,7150,7150,7150,7150,0
|
|
20240516,163700,845538270,7150,7150,7150,7150,0
|
|
20240516,163600,845538270,7150,7150,7150,7150,0
|
|
20240516,163500,845538270,7150,7150,7150,7150,0
|
|
20240516,163400,845538270,7150,7150,7150,7150,0
|
|
20240516,163300,845538270,7150,7150,7150,7150,0
|
|
20240516,163200,845538270,7150,7150,7150,7150,0
|
|
20240516,163100,845538270,7150,7150,7150,7150,0
|
|
20240516,163000,845538270,7150,7150,7150,7150,0
|
|
20240516,162900,845538270,7150,7150,7150,7150,0
|
|
20240516,162800,845538270,7150,7150,7150,7150,2202
|
|
20240516,162700,845538270,7150,7150,7150,7150,0
|
|
20240516,162600,845538270,7150,7150,7150,7150,0
|
|
20240516,162500,845538270,7150,7150,7150,7150,0
|
|
20240516,162400,845538270,7150,7150,7150,7150,0
|
|
20240516,162300,845538270,7150,7150,7150,7150,0
|
|
20240516,162200,845538270,7150,7150,7150,7150,0
|
|
20240516,162100,845538270,7150,7150,7150,7150,0
|
|
20240516,162000,845538270,7150,7150,7150,7150,0
|
|
20240516,161900,845538270,7150,7150,7150,7150,0
|
|
20240516,161800,845538270,7150,7150,7150,7150,0
|
|
20240516,161700,845538270,7150,7150,7150,7150,0
|
|
20240516,161600,845538270,7150,7150,7150,7150,0
|
|
20240516,161500,845538270,7150,7150,7150,7150,0
|
|
20240516,161400,845538270,7150,7150,7150,7150,0
|
|
20240516,161300,845538270,7150,7150,7150,7150,0
|
|
20240516,161200,845538270,7150,7150,7150,7150,0
|
|
20240516,161100,845538270,7150,7150,7150,7150,0
|
|
20240516,161000,845538270,7150,7150,7150,7150,0
|
|
20240516,160900,845538270,7150,7150,7150,7150,0
|
|
20240516,160800,845538270,7150,7150,7150,7150,0
|
|
20240516,160700,845538270,7150,7150,7150,7150,0
|
|
20240516,160600,845538270,7150,7150,7150,7150,0
|
|
20240516,160500,845538270,7150,7150,7150,7150,0
|
|
20240516,160400,845538270,7150,7150,7150,7150,0
|
|
20240516,160300,845538270,7150,7150,7150,7150,0
|
|
20240516,160200,845538270,7150,7150,7150,7150,0
|
|
20240516,160100,845538270,7150,7150,7150,7150,0
|
|
20240516,160000,845538270,7150,7150,7150,7150,0
|
|
20240516,155900,845538270,7150,7150,7150,7150,0
|
|
20240516,155800,845538270,7150,7150,7150,7150,2202
|
|
20240516,155700,845538270,7150,7150,7150,7150,0
|
|
20240516,155600,845538270,7150,7150,7150,7150,0
|
|
20240516,155500,845538270,7150,7150,7150,7150,0
|
|
20240516,155400,845538270,7150,7150,7150,7150,0
|
|
20240516,155300,845538270,7150,7150,7150,7150,0
|
|
20240516,155200,845538270,7150,7150,7150,7150,0
|
|
20240516,155100,845538270,7150,7150,7150,7150,0
|
|
20240516,155000,845538270,7150,7150,7150,7150,0
|
|
20240516,154900,845538270,7150,7150,7150,7150,0
|
|
20240516,154800,845538270,7150,7150,7150,7150,0
|
|
20240516,154700,845538270,7150,7150,7150,7150,0
|
|
20240516,154600,845538270,7150,7150,7150,7150,0
|
|
20240516,154500,845538270,7150,7150,7150,7150,0
|
|
20240516,154400,845538270,7150,7150,7150,7150,0
|
|
20240516,154300,845538270,7150,7150,7150,7150,0
|
|
20240516,154200,845538270,7150,7150,7150,7150,0
|
|
20240516,154100,845538270,7150,7150,7150,7150,0
|
|
20240516,154000,845538270,7150,7150,7150,7150,0
|
|
20240516,153900,845538270,7150,7150,7150,7150,0
|
|
20240516,153800,845538270,7150,7150,7150,7150,0
|
|
20240516,153700,845538270,7150,7150,7150,7150,0
|
|
20240516,153600,845538270,7150,7150,7150,7150,0
|
|
20240516,153500,845538270,7150,7150,7150,7150,0
|
|
20240516,153400,845538270,7150,7150,7150,7150,0
|
|
20240516,153300,845538270,7150,7150,7150,7150,0
|
|
20240516,153200,845538270,7150,7150,7150,7150,0
|
|
20240516,153100,845538270,7150,7150,7150,7150,0
|
|
20240516,153000,845538270,7150,7150,7150,7150,2202
|
|
20240516,152900,829793970,7150,7150,7150,7150,0
|
|
20240516,152800,829793970,7150,7150,7150,7150,0
|
|
20240516,152700,829793970,7150,7150,7150,7150,0
|
|
20240516,152600,829793970,7150,7150,7150,7150,0
|
|
20240516,152500,829793970,7150,7150,7150,7150,0
|
|
20240516,152400,829793970,7150,7150,7150,7150,0
|
|
20240516,152300,829793970,7150,7150,7150,7150,0
|
|
20240516,152200,829793970,7150,7150,7150,7150,0
|
|
20240516,152100,829793970,7150,7150,7150,7150,0
|
|
20240516,152000,829793970,7150,7150,7150,7150,0
|
|
20240516,151900,829793970,7150,7120,7150,7110,80
|
|
20240516,151800,829223280,7150,7150,7150,7150,0
|
|
20240516,151700,829223280,7150,7150,7150,7150,0
|
|
20240516,151600,829223280,7150,7150,7150,7150,0
|
|
20240516,151500,829223280,7150,7130,7150,7130,1008
|
|
20240516,151400,822036180,7140,7140,7140,7140,164
|
|
20240516,151300,820865220,7150,7150,7150,7150,0
|
|
20240516,151200,820865220,7150,7150,7150,7150,0
|
|
20240516,151100,820865220,7150,7150,7150,7150,19
|
|
20240516,151000,820729370,7150,7150,7150,7150,0
|
|
20240516,150900,820729370,7150,7150,7150,7150,100
|
|
20240516,150800,820014370,7160,7160,7160,7160,0
|
|
20240516,150700,820014370,7160,7160,7160,7160,0
|
|
20240516,150600,820014370,7160,7160,7160,7160,0
|
|
20240516,150500,820014370,7160,7150,7160,7150,44
|
|
20240516,150400,819699730,7160,7160,7160,7160,137
|
|
20240516,150300,818718810,7150,7150,7150,7150,130
|
|
20240516,150200,817789310,7150,7150,7150,7150,0
|
|
20240516,150100,817789310,7150,7150,7150,7150,50
|
|
20240516,150000,817431810,7150,7150,7150,7150,42
|
|
20240516,145900,817131510,7160,7160,7160,7160,0
|
|
20240516,145800,817131510,7160,7160,7160,7160,0
|
|
20240516,145700,817131510,7160,7160,7160,7160,0
|
|
20240516,145600,817131510,7160,7110,7160,7110,435
|
|
20240516,145500,814037010,7110,7160,7160,7110,2001
|
|
20240516,145400,799773040,7160,7160,7160,7160,0
|
|
20240516,145300,799773040,7160,7160,7160,7160,0
|
|
20240516,145200,799773040,7160,7160,7160,7160,0
|
|
20240516,145100,799773040,7160,7160,7160,7160,0
|
|
20240516,145000,799773040,7160,7160,7160,7160,0
|
|
20240516,144900,799773040,7160,7160,7160,7160,300
|
|
20240516,144800,797625040,7160,7160,7160,7160,0
|
|
20240516,144700,797625040,7160,7160,7160,7160,1
|
|
20240516,144600,797617880,7160,7160,7160,7160,0
|
|
20240516,144500,797617880,7160,7160,7160,7160,0
|
|
20240516,144400,797617880,7160,7160,7160,7160,310
|
|
20240516,144300,795398280,7160,7160,7160,7160,143
|
|
20240516,144200,794374400,7160,7160,7160,7160,0
|
|
20240516,144100,794374400,7160,7160,7160,7160,22
|
|
20240516,144000,794216880,7150,7150,7150,7150,638
|
|
20240516,143900,789655180,7150,7150,7150,7150,0
|
|
20240516,143800,789655180,7150,7150,7150,7150,501
|
|
20240516,143700,786073030,7140,7130,7150,7130,1935
|
|
20240516,143600,772265740,7120,7120,7120,7120,22
|
|
20240516,143500,772109100,7120,7120,7120,7120,43
|
|
20240516,143400,771802940,7120,7120,7120,7120,84
|
|
20240516,143300,771204860,7120,7130,7130,7120,116
|
|
20240516,143200,770377940,7130,7130,7130,7130,0
|
|
20240516,143100,770377940,7130,7130,7130,7130,15
|
|
20240516,143000,770270990,7110,7110,7110,7110,18
|
|
20240516,142900,770143010,7110,7110,7110,7110,32
|
|
20240516,142800,769915490,7140,7130,7140,7130,85
|
|
20240516,142700,769309430,7140,7140,7140,7140,0
|
|
20240516,142600,769309430,7140,7140,7140,7140,10
|
|
20240516,142500,769238030,7140,7140,7140,7140,0
|
|
20240516,142400,769238030,7140,7140,7140,7140,0
|
|
20240516,142300,769238030,7140,7140,7140,7140,1000
|
|
20240516,142200,762098030,7140,7140,7140,7140,5
|
|
20240516,142100,762062330,7140,7140,7140,7140,0
|
|
20240516,142000,762062330,7140,7140,7140,7140,0
|
|
20240516,141900,762062330,7140,7140,7140,7140,0
|
|
20240516,141800,762062330,7140,7140,7140,7140,0
|
|
20240516,141700,762062330,7140,7140,7140,7140,0
|
|
20240516,141600,762062330,7140,7140,7140,7140,280
|
|
20240516,141500,760063130,7140,7140,7140,7140,0
|
|
20240516,141400,760063130,7140,7140,7140,7140,0
|
|
20240516,141300,760063130,7140,7140,7140,7140,1
|
|
20240516,141200,760055990,7140,7140,7140,7140,0
|
|
20240516,141100,760055990,7140,7140,7140,7140,0
|
|
20240516,141000,760055990,7140,7140,7140,7140,0
|
|
20240516,140900,760055990,7140,7140,7140,7140,0
|
|
20240516,140800,760055990,7140,7140,7140,7140,294
|
|
20240516,140700,757956830,7150,7150,7150,7150,0
|
|
20240516,140600,757956830,7150,7150,7150,7150,0
|
|
20240516,140500,757956830,7150,7150,7150,7150,0
|
|
20240516,140400,757956830,7150,7150,7150,7150,0
|
|
20240516,140300,757956830,7150,7150,7150,7150,0
|
|
20240516,140200,757956830,7150,7150,7150,7150,0
|
|
20240516,140100,757956830,7150,7150,7150,7150,0
|
|
20240516,140000,757956830,7150,7150,7150,7150,0
|
|
20240516,135900,757956830,7150,7150,7150,7150,0
|
|
20240516,135800,757956830,7150,7150,7150,7150,0
|
|
20240516,135700,757956830,7150,7150,7150,7150,0
|
|
20240516,135600,757956830,7150,7150,7150,7150,0
|
|
20240516,135500,757956830,7150,7150,7150,7150,0
|
|
20240516,135400,757956830,7150,7150,7150,7150,224
|
|
20240516,135300,756355230,7150,7150,7150,7150,0
|
|
20240516,135200,756355230,7150,7150,7150,7150,0
|
|
20240516,135100,756355230,7150,7150,7150,7150,0
|
|
20240516,135000,756355230,7150,7150,7150,7150,1
|
|
20240516,134900,756348080,7150,7150,7150,7150,0
|
|
20240516,134800,756348080,7150,7150,7150,7150,1
|
|
20240516,134700,756340930,7060,7060,7060,7060,0
|
|
20240516,134600,756340930,7060,7100,7100,7060,1500
|
|
20240516,134500,745711570,7150,7150,7150,7150,10
|
|
20240516,134400,745640070,7150,7150,7150,7150,0
|
|
20240516,134300,745640070,7150,7100,7150,7100,25
|
|
20240516,134200,745461470,7100,7100,7100,7100,132
|
|
20240516,134100,744524270,7110,7120,7120,7110,618
|
|
20240516,134000,740127530,7130,7130,7130,7130,150
|
|
20240516,133900,739058030,7120,7130,7130,7120,85
|
|
20240516,133800,738452680,7160,7160,7160,7160,0
|
|
20240516,133700,738452680,7160,7160,7160,7160,0
|
|
20240516,133600,738452680,7160,7160,7160,7160,0
|
|
20240516,133500,738452680,7160,7160,7160,7160,6
|
|
20240516,133400,738409720,7150,7140,7160,7140,76
|
|
20240516,133300,737866960,7130,7130,7130,7130,0
|
|
20240516,133200,737866960,7130,7130,7130,7130,0
|
|
20240516,133100,737866960,7130,7130,7130,7130,0
|
|
20240516,133000,737866960,7130,7140,7140,7130,275
|
|
20240516,132900,735906150,7160,7160,7160,7160,0
|
|
20240516,132800,735906150,7160,7160,7160,7160,0
|
|
20240516,132700,735906150,7160,7160,7160,7160,0
|
|
20240516,132600,735906150,7160,7160,7160,7160,0
|
|
20240516,132500,735906150,7160,7160,7160,7160,0
|
|
20240516,132400,735906150,7160,7160,7160,7160,0
|
|
20240516,132300,735906150,7160,7160,7160,7160,0
|
|
20240516,132200,735906150,7160,7160,7160,7160,67
|
|
20240516,132100,735426430,7160,7160,7160,7160,0
|
|
20240516,132000,735426430,7160,7160,7160,7160,0
|
|
20240516,131900,735426430,7160,7160,7160,7160,0
|
|
20240516,131800,735426430,7160,7160,7160,7160,3
|
|
20240516,131700,735404950,7130,7140,7140,7130,20
|
|
20240516,131600,735262300,7160,7160,7160,7160,0
|
|
20240516,131500,735262300,7160,7160,7160,7160,0
|
|
20240516,131400,735262300,7160,7130,7160,7130,2
|
|
20240516,131300,735248010,7160,7160,7160,7160,50
|
|
20240516,131200,734890010,7160,7160,7160,7160,0
|
|
20240516,131100,734890010,7160,7160,7160,7160,0
|
|
20240516,131000,734890010,7160,7160,7160,7160,0
|
|
20240516,130900,734890010,7160,7160,7160,7160,0
|
|
20240516,130800,734890010,7160,7160,7160,7160,0
|
|
20240516,130700,734890010,7160,7160,7160,7160,0
|
|
20240516,130600,734890010,7160,7160,7160,7160,0
|
|
20240516,130500,734890010,7160,7160,7160,7160,0
|
|
20240516,130400,734890010,7160,7140,7160,7140,777
|
|
20240516,130300,729328660,7150,7140,7150,7140,450
|
|
20240516,130200,726114930,7140,7130,7140,7130,69
|
|
20240516,130100,725622950,7130,7130,7130,7130,0
|
|
20240516,130000,725622950,7130,7140,7140,7130,52
|
|
20240516,125900,725251840,7140,7140,7140,7140,510
|
|
20240516,125800,721610440,7140,7140,7140,7140,0
|
|
20240516,125700,721610440,7140,7140,7140,7140,0
|
|
20240516,125600,721610440,7140,7140,7140,7140,0
|
|
20240516,125500,721610440,7140,7140,7140,7140,0
|
|
20240516,125400,721610440,7140,7140,7140,7140,0
|
|
20240516,125300,721610440,7140,7140,7140,7140,0
|
|
20240516,125200,721610440,7140,7140,7140,7140,0
|
|
20240516,125100,721610440,7140,7140,7140,7140,0
|
|
20240516,125000,721610440,7140,7140,7140,7140,0
|
|
20240516,124900,721610440,7140,7140,7140,7140,0
|
|
20240516,124800,721610440,7140,7140,7140,7140,0
|
|
20240516,124700,721610440,7140,7140,7140,7140,7
|
|
20240516,124600,721560460,7130,7130,7130,7130,190
|
|
20240516,124500,720205760,7140,7140,7140,7140,0
|
|
20240516,124400,720205760,7140,7140,7140,7140,200
|
|
20240516,124300,718777760,7150,7150,7150,7150,0
|
|
20240516,124200,718777760,7150,7150,7150,7150,0
|
|
20240516,124100,718777760,7150,7150,7150,7150,0
|
|
20240516,124000,718777760,7150,7150,7150,7150,150
|
|
20240516,123900,717705260,7150,7150,7150,7150,50
|
|
20240516,123800,717347760,7150,7150,7150,7150,700
|
|
20240516,123700,712342760,7150,7150,7150,7150,0
|
|
20240516,123600,712342760,7150,7150,7150,7150,15
|
|
20240516,123500,712235510,7150,7150,7150,7150,0
|
|
20240516,123400,712235510,7150,7150,7150,7150,0
|
|
20240516,123300,712235510,7150,7150,7150,7150,4
|
|
20240516,123200,712206910,7130,7130,7130,7130,2
|
|
20240516,123100,712192650,7150,7150,7150,7150,0
|
|
20240516,123000,712192650,7150,7150,7150,7150,11
|
|
20240516,122900,712114000,7150,7150,7150,7150,160
|
|
20240516,122800,710970000,7120,7120,7120,7120,47
|
|
20240516,122700,710635360,7150,7150,7150,7150,0
|
|
20240516,122600,710635360,7150,7150,7150,7150,0
|
|
20240516,122500,710635360,7150,7150,7150,7150,0
|
|
20240516,122400,710635360,7150,7150,7150,7150,0
|
|
20240516,122300,710635360,7150,7150,7150,7150,1
|
|
20240516,122200,710628210,7150,7150,7150,7150,0
|
|
20240516,122100,710628210,7150,7150,7150,7150,0
|
|
20240516,122000,710628210,7150,7150,7150,7150,73
|
|
20240516,121900,710106260,7120,7120,7120,7120,2
|
|
20240516,121800,710092020,7150,7150,7150,7150,0
|
|
20240516,121700,710092020,7150,7150,7150,7150,0
|
|
20240516,121600,710092020,7150,7150,7150,7150,3
|
|
20240516,121500,710070570,7110,7110,7110,7110,2
|
|
20240516,121400,710056350,7110,7110,7110,7110,2
|
|
20240516,121300,710042130,7150,7150,7150,7150,0
|
|
20240516,121200,710042130,7150,7150,7150,7150,0
|
|
20240516,121100,710042130,7150,7150,7150,7150,0
|
|
20240516,121000,710042130,7150,7150,7150,7150,0
|
|
20240516,120900,710042130,7150,7150,7150,7150,0
|
|
20240516,120800,710042130,7150,7150,7150,7150,0
|
|
20240516,120700,710042130,7150,7150,7150,7150,0
|
|
20240516,120600,710042130,7150,7150,7150,7150,0
|
|
20240516,120500,710042130,7150,7150,7150,7150,10
|
|
20240516,120400,709970630,7150,7150,7150,7150,0
|
|
20240516,120300,709970630,7150,7150,7150,7150,1
|
|
20240516,120200,709963480,7150,7150,7150,7150,0
|
|
20240516,120100,709963480,7150,7150,7150,7150,0
|
|
20240516,120000,709963480,7150,7110,7150,7110,155
|
|
20240516,115900,708859770,7110,7120,7120,7110,142
|
|
20240516,115800,707848840,7160,7160,7160,7160,0
|
|
20240516,115700,707848840,7160,7160,7160,7160,22
|
|
20240516,115600,707691320,7120,7120,7120,7120,0
|
|
20240516,115500,707691320,7120,7120,7120,7120,20
|
|
20240516,115400,707548920,7120,7150,7150,7120,537
|
|
20240516,115300,703721390,7160,7160,7160,7160,0
|
|
20240516,115200,703721390,7160,7160,7160,7160,10
|
|
20240516,115100,703649790,7160,7160,7160,7160,0
|
|
20240516,115000,703649790,7160,7160,7160,7160,10
|
|
20240516,114900,703578190,7160,7160,7160,7160,0
|
|
20240516,114800,703578190,7160,7160,7160,7160,0
|
|
20240516,114700,703578190,7160,7160,7160,7160,0
|
|
20240516,114600,703578190,7160,7130,7160,7130,53
|
|
20240516,114500,703200150,7160,7160,7160,7160,0
|
|
20240516,114400,703200150,7160,7160,7160,7160,2
|
|
20240516,114300,703185830,7160,7160,7160,7160,11
|
|
20240516,114200,703107070,7160,7160,7160,7160,0
|
|
20240516,114100,703107070,7160,7130,7160,7130,7
|
|
20240516,114000,703056980,7160,7160,7160,7160,0
|
|
20240516,113900,703056980,7160,7160,7160,7160,0
|
|
20240516,113800,703056980,7160,7160,7160,7160,1
|
|
20240516,113700,703049820,7160,7130,7160,7130,6
|
|
20240516,113600,703007010,7160,7160,7160,7160,0
|
|
20240516,113500,703007010,7160,7160,7160,7160,11
|
|
20240516,113400,702928250,7140,7140,7140,7140,825
|
|
20240516,113300,697037750,7160,7160,7160,7160,0
|
|
20240516,113200,697037750,7160,7160,7160,7160,0
|
|
20240516,113100,697037750,7160,7160,7160,7160,0
|
|
20240516,113000,697037750,7160,7160,7160,7160,0
|
|
20240516,112900,697037750,7160,7160,7160,7160,0
|
|
20240516,112800,697037750,7160,7160,7160,7160,0
|
|
20240516,112700,697037750,7160,7160,7160,7160,0
|
|
20240516,112600,697037750,7160,7160,7160,7160,1
|
|
20240516,112500,697030590,7150,7150,7150,7150,0
|
|
20240516,112400,697030590,7150,7150,7150,7150,683
|
|
20240516,112300,692147140,7150,7150,7150,7150,2
|
|
20240516,112200,692132840,7170,7170,7170,7170,2
|
|
20240516,112100,692118500,7150,7150,7150,7150,2
|
|
20240516,112000,692104200,7170,7160,7170,7160,61
|
|
20240516,111900,691667430,7160,7160,7160,7160,0
|
|
20240516,111800,691667430,7160,7160,7160,7160,40
|
|
20240516,111700,691381030,7180,7180,7180,7180,0
|
|
20240516,111600,691381030,7180,7180,7180,7180,0
|
|
20240516,111500,691381030,7180,7180,7180,7180,0
|
|
20240516,111400,691381030,7180,7180,7180,7180,0
|
|
20240516,111300,691381030,7180,7180,7180,7180,23
|
|
20240516,111200,691215890,7160,7170,7170,7160,50
|
|
20240516,111100,690857710,7180,7180,7180,7180,0
|
|
20240516,111000,690857710,7180,7180,7180,7180,4
|
|
20240516,110900,690828990,7170,7190,7190,7160,832
|
|
20240516,110800,684860470,7190,7200,7200,7190,372
|
|
20240516,110700,682184790,7200,7200,7200,7200,10
|
|
20240516,110600,682112790,7200,7190,7200,7190,149
|
|
20240516,110500,681041420,7180,7180,7180,7180,1
|
|
20240516,110400,681034240,7200,7200,7200,7200,0
|
|
20240516,110300,681034240,7200,7190,7200,7190,58
|
|
20240516,110200,680616650,7190,7190,7190,7190,157
|
|
20240516,110100,679487820,7190,7190,7190,7190,0
|
|
20240516,110000,679487820,7190,7190,7190,7190,0
|
|
20240516,105900,679487820,7190,7190,7190,7190,50
|
|
20240516,105800,679128320,7200,7200,7200,7200,0
|
|
20240516,105700,679128320,7200,7190,7200,7190,394
|
|
20240516,105600,676295450,7190,7190,7190,7190,0
|
|
20240516,105500,676295450,7190,7170,7190,7170,52
|
|
20240516,105400,675922570,7190,7190,7190,7190,0
|
|
20240516,105300,675922570,7190,7190,7190,7190,825
|
|
20240516,105200,669990820,7190,7180,7190,7170,191
|
|
20240516,105100,668620040,7190,7190,7190,7190,0
|
|
20240516,105000,668620040,7190,7180,7190,7180,489
|
|
20240516,104900,665108900,7170,7160,7170,7160,723
|
|
20240516,104800,659926220,7160,7150,7160,7150,221
|
|
20240516,104700,658345880,7150,7150,7150,7150,22
|
|
20240516,104600,658188580,7140,7150,7150,7140,5
|
|
20240516,104500,658152840,7140,7150,7150,7140,34
|
|
20240516,104400,657909750,7150,7150,7150,7150,306
|
|
20240516,104300,655721850,7160,7160,7160,7160,100
|
|
20240516,104200,655005850,7160,7160,7160,7160,1
|
|
20240516,104100,654998690,7160,7150,7160,7150,81
|
|
20240516,104000,654419490,7150,7150,7150,7150,196
|
|
20240516,103900,653018090,7150,7150,7150,7150,0
|
|
20240516,103800,653018090,7150,7150,7150,7150,6
|
|
20240516,103700,652975190,7100,7150,7150,7100,111
|
|
20240516,103600,652186790,7100,7140,7150,7100,12
|
|
20240516,103500,652101310,7150,7140,7150,7140,131
|
|
20240516,103400,651165890,7150,7140,7150,7070,1061
|
|
20240516,103300,643645940,7140,7140,7140,7110,470
|
|
20240516,103200,640290890,7140,7140,7140,7140,140
|
|
20240516,103100,639291290,7170,7150,7170,7150,192
|
|
20240516,103000,637915050,7170,7170,7170,7140,1126
|
|
20240516,102900,629874660,7170,7270,7270,7100,5143
|
|
20240516,102800,593020750,7250,7280,7280,7250,197
|
|
20240516,102700,591592380,7280,7280,7280,7280,0
|
|
20240516,102600,591592380,7280,7270,7280,7270,12
|
|
20240516,102500,591505120,7250,7250,7250,7250,10
|
|
20240516,102400,591432620,7280,7280,7280,7280,150
|
|
20240516,102300,590340620,7280,7280,7280,7280,0
|
|
20240516,102200,590340620,7280,7280,7280,7280,0
|
|
20240516,102100,590340620,7280,7280,7280,7280,0
|
|
20240516,102000,590340620,7280,7280,7280,7280,0
|
|
20240516,101900,590340620,7280,7280,7280,7280,0
|
|
20240516,101800,590340620,7280,7280,7280,7280,0
|
|
20240516,101700,590340620,7280,7280,7280,7280,4
|
|
20240516,101600,590311500,7270,7270,7270,7270,2
|
|
20240516,101500,590296960,7280,7250,7280,7250,7
|
|
20240516,101400,590246030,7280,7280,7280,7280,0
|
|
20240516,101300,590246030,7280,7260,7280,7260,55
|
|
20240516,101200,589846090,7280,7260,7280,7260,1002
|
|
20240516,101100,582571530,7290,7290,7290,7290,3
|
|
20240516,101000,582549660,7300,7300,7300,7300,0
|
|
20240516,100900,582549660,7300,7280,7300,7280,287
|
|
20240516,100800,580460200,7280,7300,7300,7280,430
|
|
20240516,100700,577325470,7330,7330,7330,7330,0
|
|
20240516,100600,577325470,7330,7330,7330,7330,4
|
|
20240516,100500,577296150,7320,7320,7320,7320,0
|
|
20240516,100400,577296150,7320,7300,7320,7300,2
|
|
20240516,100300,577281530,7330,7330,7330,7300,7
|
|
20240516,100200,577230250,7330,7330,7330,7330,0
|
|
20240516,100100,577230250,7330,7330,7330,7330,1
|
|
20240516,100000,577222920,7330,7330,7330,7330,0
|
|
20240516,095900,577222920,7330,7300,7330,7300,1879
|
|
20240516,095800,563497220,7300,7300,7300,7300,0
|
|
20240516,095700,563497220,7300,7290,7300,7290,4
|
|
20240516,095600,563468030,7290,7290,7290,7290,229
|
|
20240516,095500,561798620,7290,7290,7290,7290,0
|
|
20240516,095400,561798620,7290,7290,7290,7290,0
|
|
20240516,095300,561798620,7290,7280,7290,7280,776
|
|
20240516,095200,556149290,7280,7280,7280,7280,41
|
|
20240516,095100,555850810,7290,7250,7290,7250,26
|
|
20240516,095000,555662070,7290,7290,7290,7290,0
|
|
20240516,094900,555662070,7290,7290,7290,7290,10
|
|
20240516,094800,555589170,7290,7290,7290,7290,10
|
|
20240516,094700,555516270,7280,7280,7280,7260,716
|
|
20240516,094600,550312530,7300,7300,7300,7300,0
|
|
20240516,094500,550312530,7300,7300,7300,7300,50
|
|
20240516,094400,549947530,7300,7300,7300,7300,2
|
|
20240516,094300,549932930,7300,7280,7300,7280,4
|
|
20240516,094200,549903750,7280,7300,7300,7280,2
|
|
20240516,094100,549889170,7300,7300,7300,7300,0
|
|
20240516,094000,549889170,7300,7270,7300,7270,76
|
|
20240516,093900,549335060,7300,7300,7300,7300,0
|
|
20240516,093800,549335060,7300,7300,7300,7300,0
|
|
20240516,093700,549335060,7300,7290,7300,7290,36
|
|
20240516,093600,549072580,7290,7290,7290,7290,194
|
|
20240516,093500,547658320,7290,7300,7300,7290,179
|
|
20240516,093400,546353310,7310,7310,7310,7310,51
|
|
20240516,093300,545980500,7310,7310,7310,7310,78
|
|
20240516,093200,545410320,7330,7310,7330,7310,95
|
|
20240516,093100,544715480,7330,7330,7330,7330,0
|
|
20240516,093000,544715480,7330,7340,7350,7330,499
|
|
20240516,092900,541057330,7370,7370,7370,7370,0
|
|
20240516,092800,541057330,7370,7370,7370,7370,22
|
|
20240516,092700,540895190,7380,7330,7380,7330,155
|
|
20240516,092600,539751340,7320,7390,7390,7320,101
|
|
20240516,092500,539005020,7330,7330,7330,7330,76
|
|
20240516,092400,538447940,7330,7390,7400,7330,2030
|
|
20240516,092300,523475590,7440,7450,7450,7390,2736
|
|
20240516,092200,503169600,7440,7460,7460,7440,860
|
|
20240516,092100,496763930,7470,7450,7470,7450,1011
|
|
20240516,092000,489231420,7450,7400,7450,7400,3305
|
|
20240516,091900,464682110,7400,7330,7400,7330,10466
|
|
20240516,091800,387465970,7380,7360,7380,7360,3374
|
|
20240516,091700,362622370,7360,7360,7370,7330,22
|
|
20240516,091600,362460410,7310,7380,7380,7310,174
|
|
20240516,091500,361176570,7390,7390,7400,7240,3389
|
|
20240516,091400,336152980,7400,7390,7400,7390,449
|
|
20240516,091300,332831970,7390,7330,7410,7330,7953
|
|
20240516,091200,274101380,7330,7310,7330,7300,2930
|
|
20240516,091100,252660420,7310,7330,7340,7300,975
|
|
20240516,091000,245516400,7330,7240,7330,7240,13319
|
|
20240516,090900,148378200,7250,7180,7250,7180,569
|
|
20240516,090800,144254090,7250,7190,7250,7170,3304
|
|
20240516,090700,120349390,7230,7230,7230,7230,132
|
|
20240516,090600,119395030,7230,7210,7250,7210,2006
|
|
20240516,090500,104858410,7200,7170,7200,7170,4862
|
|
20240516,090400,69909620,7170,7080,7170,7080,6003
|
|
20240516,090300,27053650,7080,7080,7080,7080,1
|
|
20240516,090200,27046570,7140,7120,7140,7120,62
|
|
20240516,090100,26603950,7140,7140,7140,7140,0
|
|
20240516,090000,26603950,7140,7140,7150,7060,3727
|