703 lines
36 KiB
CSV
703 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,204000,784836820,12310,12310,12310,12310,2390
|
|
20240509,203900,784836820,12310,12310,12310,12310,0
|
|
20240509,203800,784836820,12310,12310,12310,12310,0
|
|
20240509,203700,784836820,12310,12310,12310,12310,0
|
|
20240509,203600,784836820,12310,12310,12310,12310,0
|
|
20240509,203500,784836820,12310,12310,12310,12310,0
|
|
20240509,203400,784836820,12310,12310,12310,12310,0
|
|
20240509,203300,784836820,12310,12310,12310,12310,0
|
|
20240509,203200,784836820,12310,12310,12310,12310,0
|
|
20240509,203100,784836820,12310,12310,12310,12310,0
|
|
20240509,203000,784836820,12310,12310,12310,12310,0
|
|
20240509,202900,784836820,12310,12310,12310,12310,0
|
|
20240509,202800,784836820,12310,12310,12310,12310,0
|
|
20240509,202700,784836820,12310,12310,12310,12310,0
|
|
20240509,202600,784836820,12310,12310,12310,12310,0
|
|
20240509,202500,784836820,12310,12310,12310,12310,0
|
|
20240509,202400,784836820,12310,12310,12310,12310,0
|
|
20240509,202300,784836820,12310,12310,12310,12310,0
|
|
20240509,202200,784836820,12310,12310,12310,12310,0
|
|
20240509,202100,784836820,12310,12310,12310,12310,0
|
|
20240509,202000,784836820,12310,12310,12310,12310,0
|
|
20240509,201900,784836820,12310,12310,12310,12310,0
|
|
20240509,201800,784836820,12310,12310,12310,12310,0
|
|
20240509,201700,784836820,12310,12310,12310,12310,0
|
|
20240509,201600,784836820,12310,12310,12310,12310,0
|
|
20240509,201500,784836820,12310,12310,12310,12310,0
|
|
20240509,201400,784836820,12310,12310,12310,12310,0
|
|
20240509,201300,784836820,12310,12310,12310,12310,0
|
|
20240509,201200,784836820,12310,12310,12310,12310,0
|
|
20240509,201100,784836820,12310,12310,12310,12310,0
|
|
20240509,201000,784836820,12310,12310,12310,12310,2390
|
|
20240509,200900,784836820,12310,12310,12310,12310,0
|
|
20240509,200800,784836820,12310,12310,12310,12310,0
|
|
20240509,200700,784836820,12310,12310,12310,12310,0
|
|
20240509,200600,784836820,12310,12310,12310,12310,0
|
|
20240509,200500,784836820,12310,12310,12310,12310,0
|
|
20240509,200400,784836820,12310,12310,12310,12310,0
|
|
20240509,200300,784836820,12310,12310,12310,12310,0
|
|
20240509,200200,784836820,12310,12310,12310,12310,0
|
|
20240509,200100,784836820,12310,12310,12310,12310,0
|
|
20240509,200000,784836820,12310,12310,12310,12310,0
|
|
20240509,195900,784836820,12310,12310,12310,12310,0
|
|
20240509,195800,784836820,12310,12310,12310,12310,0
|
|
20240509,195700,784836820,12310,12310,12310,12310,0
|
|
20240509,195600,784836820,12310,12310,12310,12310,0
|
|
20240509,195500,784836820,12310,12310,12310,12310,0
|
|
20240509,195400,784836820,12310,12310,12310,12310,0
|
|
20240509,195300,784836820,12310,12310,12310,12310,0
|
|
20240509,195200,784836820,12310,12310,12310,12310,0
|
|
20240509,195100,784836820,12310,12310,12310,12310,0
|
|
20240509,195000,784836820,12310,12310,12310,12310,0
|
|
20240509,194900,784836820,12310,12310,12310,12310,0
|
|
20240509,194800,784836820,12310,12310,12310,12310,0
|
|
20240509,194700,784836820,12310,12310,12310,12310,0
|
|
20240509,194600,784836820,12310,12310,12310,12310,0
|
|
20240509,194500,784836820,12310,12310,12310,12310,0
|
|
20240509,194400,784836820,12310,12310,12310,12310,0
|
|
20240509,194300,784836820,12310,12310,12310,12310,0
|
|
20240509,194200,784836820,12310,12310,12310,12310,0
|
|
20240509,194100,784836820,12310,12310,12310,12310,0
|
|
20240509,194000,784836820,12310,12310,12310,12310,2390
|
|
20240509,193900,784836820,12310,12310,12310,12310,0
|
|
20240509,193800,784836820,12310,12310,12310,12310,0
|
|
20240509,193700,784836820,12310,12310,12310,12310,0
|
|
20240509,193600,784836820,12310,12310,12310,12310,0
|
|
20240509,193500,784836820,12310,12310,12310,12310,0
|
|
20240509,193400,784836820,12310,12310,12310,12310,0
|
|
20240509,193300,784836820,12310,12310,12310,12310,0
|
|
20240509,193200,784836820,12310,12310,12310,12310,0
|
|
20240509,193100,784836820,12310,12310,12310,12310,0
|
|
20240509,193000,784836820,12310,12310,12310,12310,0
|
|
20240509,192900,784836820,12310,12310,12310,12310,0
|
|
20240509,192800,784836820,12310,12310,12310,12310,0
|
|
20240509,192700,784836820,12310,12310,12310,12310,0
|
|
20240509,192600,784836820,12310,12310,12310,12310,0
|
|
20240509,192500,784836820,12310,12310,12310,12310,0
|
|
20240509,192400,784836820,12310,12310,12310,12310,0
|
|
20240509,192300,784836820,12310,12310,12310,12310,0
|
|
20240509,192200,784836820,12310,12310,12310,12310,0
|
|
20240509,192100,784836820,12310,12310,12310,12310,0
|
|
20240509,192000,784836820,12310,12310,12310,12310,0
|
|
20240509,191900,784836820,12310,12310,12310,12310,0
|
|
20240509,191800,784836820,12310,12310,12310,12310,0
|
|
20240509,191700,784836820,12310,12310,12310,12310,0
|
|
20240509,191600,784836820,12310,12310,12310,12310,0
|
|
20240509,191500,784836820,12310,12310,12310,12310,0
|
|
20240509,191400,784836820,12310,12310,12310,12310,0
|
|
20240509,191300,784836820,12310,12310,12310,12310,0
|
|
20240509,191200,784836820,12310,12310,12310,12310,0
|
|
20240509,191100,784836820,12310,12310,12310,12310,0
|
|
20240509,191000,784836820,12310,12310,12310,12310,2390
|
|
20240509,190900,784836820,12310,12310,12310,12310,0
|
|
20240509,190800,784836820,12310,12310,12310,12310,0
|
|
20240509,190700,784836820,12310,12310,12310,12310,0
|
|
20240509,190600,784836820,12310,12310,12310,12310,0
|
|
20240509,190500,784836820,12310,12310,12310,12310,0
|
|
20240509,190400,784836820,12310,12310,12310,12310,0
|
|
20240509,190300,784836820,12310,12310,12310,12310,0
|
|
20240509,190200,784836820,12310,12310,12310,12310,0
|
|
20240509,190100,784836820,12310,12310,12310,12310,0
|
|
20240509,190000,784836820,12310,12310,12310,12310,0
|
|
20240509,185900,784836820,12310,12310,12310,12310,0
|
|
20240509,185800,784836820,12310,12310,12310,12310,0
|
|
20240509,185700,784836820,12310,12310,12310,12310,0
|
|
20240509,185600,784836820,12310,12310,12310,12310,0
|
|
20240509,185500,784836820,12310,12310,12310,12310,0
|
|
20240509,185400,784836820,12310,12310,12310,12310,0
|
|
20240509,185300,784836820,12310,12310,12310,12310,0
|
|
20240509,185200,784836820,12310,12310,12310,12310,0
|
|
20240509,185100,784836820,12310,12310,12310,12310,0
|
|
20240509,185000,784836820,12310,12310,12310,12310,0
|
|
20240509,184900,784836820,12310,12310,12310,12310,0
|
|
20240509,184800,784836820,12310,12310,12310,12310,0
|
|
20240509,184700,784836820,12310,12310,12310,12310,0
|
|
20240509,184600,784836820,12310,12310,12310,12310,0
|
|
20240509,184500,784836820,12310,12310,12310,12310,0
|
|
20240509,184400,784836820,12310,12310,12310,12310,0
|
|
20240509,184300,784836820,12310,12310,12310,12310,0
|
|
20240509,184200,784836820,12310,12310,12310,12310,0
|
|
20240509,184100,784836820,12310,12310,12310,12310,0
|
|
20240509,184000,784836820,12310,12310,12310,12310,2390
|
|
20240509,183900,784836820,12310,12310,12310,12310,0
|
|
20240509,183800,784836820,12310,12310,12310,12310,0
|
|
20240509,183700,784836820,12310,12310,12310,12310,0
|
|
20240509,183600,784836820,12310,12310,12310,12310,0
|
|
20240509,183500,784836820,12310,12310,12310,12310,0
|
|
20240509,183400,784836820,12310,12310,12310,12310,0
|
|
20240509,183300,784836820,12310,12310,12310,12310,0
|
|
20240509,183200,784836820,12310,12310,12310,12310,0
|
|
20240509,183100,784836820,12310,12310,12310,12310,0
|
|
20240509,183000,784836820,12310,12310,12310,12310,0
|
|
20240509,182900,784836820,12310,12310,12310,12310,0
|
|
20240509,182800,784836820,12310,12310,12310,12310,0
|
|
20240509,182700,784836820,12310,12310,12310,12310,0
|
|
20240509,182600,784836820,12310,12310,12310,12310,0
|
|
20240509,182500,784836820,12310,12310,12310,12310,0
|
|
20240509,182400,784836820,12310,12310,12310,12310,0
|
|
20240509,182300,784836820,12310,12310,12310,12310,0
|
|
20240509,182200,784836820,12310,12310,12310,12310,0
|
|
20240509,182100,784836820,12310,12310,12310,12310,0
|
|
20240509,182000,784836820,12310,12310,12310,12310,0
|
|
20240509,181900,784836820,12310,12310,12310,12310,0
|
|
20240509,181800,784836820,12310,12310,12310,12310,0
|
|
20240509,181700,784836820,12310,12310,12310,12310,0
|
|
20240509,181600,784836820,12310,12310,12310,12310,0
|
|
20240509,181500,784836820,12310,12310,12310,12310,0
|
|
20240509,181400,784836820,12310,12310,12310,12310,0
|
|
20240509,181300,784836820,12310,12310,12310,12310,0
|
|
20240509,181200,784836820,12310,12310,12310,12310,0
|
|
20240509,181100,784836820,12310,12310,12310,12310,0
|
|
20240509,181000,784836820,12310,12310,12310,12310,2390
|
|
20240509,180900,784836820,12310,12310,12310,12310,0
|
|
20240509,180800,784836820,12310,12310,12310,12310,0
|
|
20240509,180700,784836820,12310,12310,12310,12310,0
|
|
20240509,180600,784836820,12310,12310,12310,12310,0
|
|
20240509,180500,784836820,12310,12310,12310,12310,0
|
|
20240509,180400,784836820,12310,12310,12310,12310,0
|
|
20240509,180300,784836820,12310,12310,12310,12310,0
|
|
20240509,180200,784836820,12310,12310,12310,12310,0
|
|
20240509,180100,784836820,12310,12310,12310,12310,0
|
|
20240509,180000,784836820,12310,12310,12310,12310,0
|
|
20240509,175900,784836820,12310,12310,12310,12310,0
|
|
20240509,175800,784836820,12310,12310,12310,12310,0
|
|
20240509,175700,784836820,12310,12310,12310,12310,0
|
|
20240509,175600,784836820,12310,12310,12310,12310,0
|
|
20240509,175500,784836820,12310,12310,12310,12310,0
|
|
20240509,175400,784836820,12310,12310,12310,12310,0
|
|
20240509,175300,784836820,12310,12310,12310,12310,0
|
|
20240509,175200,784836820,12310,12310,12310,12310,0
|
|
20240509,175100,784836820,12310,12310,12310,12310,0
|
|
20240509,175000,784836820,12310,12310,12310,12310,0
|
|
20240509,174900,784836820,12310,12310,12310,12310,0
|
|
20240509,174800,784836820,12310,12310,12310,12310,0
|
|
20240509,174700,784836820,12310,12310,12310,12310,0
|
|
20240509,174600,784836820,12310,12310,12310,12310,0
|
|
20240509,174500,784836820,12310,12310,12310,12310,0
|
|
20240509,174400,784836820,12310,12310,12310,12310,0
|
|
20240509,174300,784836820,12310,12310,12310,12310,0
|
|
20240509,174200,784836820,12310,12310,12310,12310,0
|
|
20240509,174100,784836820,12310,12310,12310,12310,0
|
|
20240509,174000,784836820,12310,12310,12310,12310,2390
|
|
20240509,173900,784836820,12310,12310,12310,12310,0
|
|
20240509,173800,784836820,12310,12310,12310,12310,0
|
|
20240509,173700,784836820,12310,12310,12310,12310,0
|
|
20240509,173600,784836820,12310,12310,12310,12310,0
|
|
20240509,173500,784836820,12310,12310,12310,12310,0
|
|
20240509,173400,784836820,12310,12310,12310,12310,0
|
|
20240509,173300,784836820,12310,12310,12310,12310,0
|
|
20240509,173200,784836820,12310,12310,12310,12310,0
|
|
20240509,173100,784836820,12310,12310,12310,12310,0
|
|
20240509,173000,784836820,12310,12310,12310,12310,0
|
|
20240509,172900,784836820,12310,12310,12310,12310,0
|
|
20240509,172800,784836820,12310,12310,12310,12310,0
|
|
20240509,172700,784836820,12310,12310,12310,12310,0
|
|
20240509,172600,784836820,12310,12310,12310,12310,0
|
|
20240509,172500,784836820,12310,12310,12310,12310,0
|
|
20240509,172400,784836820,12310,12310,12310,12310,0
|
|
20240509,172300,784836820,12310,12310,12310,12310,0
|
|
20240509,172200,784836820,12310,12310,12310,12310,0
|
|
20240509,172100,784836820,12310,12310,12310,12310,0
|
|
20240509,172000,784836820,12310,12310,12310,12310,0
|
|
20240509,171900,784836820,12310,12310,12310,12310,0
|
|
20240509,171800,784836820,12310,12310,12310,12310,0
|
|
20240509,171700,784836820,12310,12310,12310,12310,0
|
|
20240509,171600,784836820,12310,12310,12310,12310,0
|
|
20240509,171500,784836820,12310,12310,12310,12310,0
|
|
20240509,171400,784836820,12310,12310,12310,12310,0
|
|
20240509,171300,784836820,12310,12310,12310,12310,0
|
|
20240509,171200,784836820,12310,12310,12310,12310,0
|
|
20240509,171100,784836820,12310,12310,12310,12310,0
|
|
20240509,171000,784836820,12310,12310,12310,12310,2390
|
|
20240509,170900,784836820,12310,12310,12310,12310,0
|
|
20240509,170800,784836820,12310,12310,12310,12310,0
|
|
20240509,170700,784836820,12310,12310,12310,12310,0
|
|
20240509,170600,784836820,12310,12310,12310,12310,0
|
|
20240509,170500,784836820,12310,12310,12310,12310,0
|
|
20240509,170400,784836820,12310,12310,12310,12310,0
|
|
20240509,170300,784836820,12310,12310,12310,12310,0
|
|
20240509,170200,784836820,12310,12310,12310,12310,0
|
|
20240509,170100,784836820,12310,12310,12310,12310,0
|
|
20240509,170000,784836820,12310,12310,12310,12310,0
|
|
20240509,165900,784836820,12310,12310,12310,12310,0
|
|
20240509,165800,784836820,12310,12310,12310,12310,0
|
|
20240509,165700,784836820,12310,12310,12310,12310,0
|
|
20240509,165600,784836820,12310,12310,12310,12310,0
|
|
20240509,165500,784836820,12310,12310,12310,12310,0
|
|
20240509,165400,784836820,12310,12310,12310,12310,0
|
|
20240509,165300,784836820,12310,12310,12310,12310,0
|
|
20240509,165200,784836820,12310,12310,12310,12310,0
|
|
20240509,165100,784836820,12310,12310,12310,12310,0
|
|
20240509,165000,784836820,12310,12310,12310,12310,0
|
|
20240509,164900,784836820,12310,12310,12310,12310,0
|
|
20240509,164800,784836820,12310,12310,12310,12310,0
|
|
20240509,164700,784836820,12310,12310,12310,12310,0
|
|
20240509,164600,784836820,12310,12310,12310,12310,0
|
|
20240509,164500,784836820,12310,12310,12310,12310,0
|
|
20240509,164400,784836820,12310,12310,12310,12310,0
|
|
20240509,164300,784836820,12310,12310,12310,12310,0
|
|
20240509,164200,784836820,12310,12310,12310,12310,0
|
|
20240509,164100,784836820,12310,12310,12310,12310,0
|
|
20240509,164000,784836820,12310,12310,12310,12310,2390
|
|
20240509,163900,784836820,12310,12310,12310,12310,0
|
|
20240509,163800,784836820,12310,12310,12310,12310,0
|
|
20240509,163700,784836820,12310,12310,12310,12310,0
|
|
20240509,163600,784836820,12310,12310,12310,12310,0
|
|
20240509,163500,784836820,12310,12310,12310,12310,0
|
|
20240509,163400,784836820,12310,12310,12310,12310,0
|
|
20240509,163300,784836820,12310,12310,12310,12310,0
|
|
20240509,163200,784836820,12310,12310,12310,12310,0
|
|
20240509,163100,784836820,12310,12310,12310,12310,0
|
|
20240509,163000,784836820,12310,12310,12310,12310,0
|
|
20240509,162900,784836820,12310,12310,12310,12310,0
|
|
20240509,162800,784836820,12310,12310,12310,12310,0
|
|
20240509,162700,784836820,12310,12310,12310,12310,0
|
|
20240509,162600,784836820,12310,12310,12310,12310,0
|
|
20240509,162500,784836820,12310,12310,12310,12310,0
|
|
20240509,162400,784836820,12310,12310,12310,12310,0
|
|
20240509,162300,784836820,12310,12310,12310,12310,0
|
|
20240509,162200,784836820,12310,12310,12310,12310,0
|
|
20240509,162100,784836820,12310,12310,12310,12310,0
|
|
20240509,162000,784836820,12310,12310,12310,12310,0
|
|
20240509,161900,784836820,12310,12310,12310,12310,0
|
|
20240509,161800,784836820,12310,12310,12310,12310,0
|
|
20240509,161700,784836820,12310,12310,12310,12310,0
|
|
20240509,161600,784836820,12310,12310,12310,12310,0
|
|
20240509,161500,784836820,12310,12310,12310,12310,0
|
|
20240509,161400,784836820,12310,12310,12310,12310,0
|
|
20240509,161300,784836820,12310,12310,12310,12310,0
|
|
20240509,161200,784836820,12310,12310,12310,12310,0
|
|
20240509,161100,784836820,12310,12310,12310,12310,0
|
|
20240509,161000,784836820,12310,12310,12310,12310,2390
|
|
20240509,160900,784836820,12310,12310,12310,12310,0
|
|
20240509,160800,784836820,12310,12310,12310,12310,0
|
|
20240509,160700,784836820,12310,12310,12310,12310,0
|
|
20240509,160600,784836820,12310,12310,12310,12310,0
|
|
20240509,160500,784836820,12310,12310,12310,12310,0
|
|
20240509,160400,784836820,12310,12310,12310,12310,0
|
|
20240509,160300,784836820,12310,12310,12310,12310,0
|
|
20240509,160200,784836820,12310,12310,12310,12310,0
|
|
20240509,160100,784836820,12310,12310,12310,12310,0
|
|
20240509,160000,784836820,12310,12310,12310,12310,0
|
|
20240509,155900,784836820,12310,12310,12310,12310,0
|
|
20240509,155800,784836820,12310,12310,12310,12310,0
|
|
20240509,155700,784836820,12310,12310,12310,12310,0
|
|
20240509,155600,784836820,12310,12310,12310,12310,0
|
|
20240509,155500,784836820,12310,12310,12310,12310,0
|
|
20240509,155400,784836820,12310,12310,12310,12310,0
|
|
20240509,155300,784836820,12310,12310,12310,12310,0
|
|
20240509,155200,784836820,12310,12310,12310,12310,0
|
|
20240509,155100,784836820,12310,12310,12310,12310,0
|
|
20240509,155000,784836820,12310,12310,12310,12310,0
|
|
20240509,154900,784836820,12310,12310,12310,12310,0
|
|
20240509,154800,784836820,12310,12310,12310,12310,0
|
|
20240509,154700,784836820,12310,12310,12310,12310,0
|
|
20240509,154600,784836820,12310,12310,12310,12310,0
|
|
20240509,154500,784836820,12310,12310,12310,12310,0
|
|
20240509,154400,784836820,12310,12310,12310,12310,0
|
|
20240509,154300,784836820,12310,12310,12310,12310,0
|
|
20240509,154200,784836820,12310,12310,12310,12310,0
|
|
20240509,154100,784836820,12310,12310,12310,12310,0
|
|
20240509,154000,784836820,12310,12310,12310,12310,2390
|
|
20240509,153900,784836820,12310,12310,12310,12310,0
|
|
20240509,153800,784836820,12310,12310,12310,12310,0
|
|
20240509,153700,784836820,12310,12310,12310,12310,0
|
|
20240509,153600,784836820,12310,12310,12310,12310,0
|
|
20240509,153500,784836820,12310,12310,12310,12310,0
|
|
20240509,153400,784836820,12310,12310,12310,12310,0
|
|
20240509,153300,784836820,12310,12310,12310,12310,0
|
|
20240509,153200,784836820,12310,12310,12310,12310,0
|
|
20240509,153100,784836820,12310,12310,12310,12310,0
|
|
20240509,153000,784836820,12310,12310,12310,12310,2390
|
|
20240509,152900,755415920,12320,12320,12320,12320,0
|
|
20240509,152800,755415920,12320,12320,12320,12320,0
|
|
20240509,152700,755415920,12320,12320,12320,12320,0
|
|
20240509,152600,755415920,12320,12320,12320,12320,0
|
|
20240509,152500,755415920,12320,12320,12320,12320,0
|
|
20240509,152400,755415920,12320,12320,12320,12320,0
|
|
20240509,152300,755415920,12320,12320,12320,12320,0
|
|
20240509,152200,755415920,12320,12320,12320,12320,0
|
|
20240509,152100,755415920,12320,12320,12320,12320,0
|
|
20240509,152000,755415920,12320,12320,12320,12320,0
|
|
20240509,151900,755415920,12320,12320,12320,12320,907
|
|
20240509,151800,744241680,12320,12320,12320,12320,150
|
|
20240509,151700,742393680,12320,12330,12330,12320,779
|
|
20240509,151600,732795780,12330,12330,12330,12330,0
|
|
20240509,151500,732795780,12330,12330,12330,12330,0
|
|
20240509,151400,732795780,12330,12340,12340,12330,201
|
|
20240509,151300,730316880,12340,12340,12340,12330,256
|
|
20240509,151200,727159290,12330,12340,12340,12330,119
|
|
20240509,151100,725691140,12340,12340,12340,12340,123
|
|
20240509,151000,724173320,12340,12330,12340,12330,50
|
|
20240509,150900,723556350,12340,12330,12340,12330,111
|
|
20240509,150800,722187450,12330,12340,12340,12330,15
|
|
20240509,150700,722002370,12350,12350,12350,12350,0
|
|
20240509,150600,722002370,12350,12350,12350,12350,0
|
|
20240509,150500,722002370,12350,12350,12350,12350,64
|
|
20240509,150400,721211970,12360,12360,12360,12360,2
|
|
20240509,150300,721187250,12350,12350,12350,12350,1
|
|
20240509,150200,721174900,12350,12350,12350,12350,10
|
|
20240509,150100,721051400,12360,12350,12360,12350,47
|
|
20240509,150000,720470850,12320,12320,12320,12320,1
|
|
20240509,145900,720458530,12320,12320,12320,12320,618
|
|
20240509,145800,712844770,12320,12320,12320,12320,0
|
|
20240509,145700,712844770,12320,12320,12320,12320,0
|
|
20240509,145600,712844770,12320,12320,12320,12320,26
|
|
20240509,145500,712524450,12320,12320,12320,12320,0
|
|
20240509,145400,712524450,12320,12320,12320,12320,100
|
|
20240509,145300,711292450,12320,12320,12320,12320,0
|
|
20240509,145200,711292450,12320,12320,12320,12320,295
|
|
20240509,145100,707658050,12310,12310,12310,12310,0
|
|
20240509,145000,707658050,12310,12310,12310,12310,0
|
|
20240509,144900,707658050,12310,12310,12310,12310,400
|
|
20240509,144800,702734050,12320,12320,12320,12310,196
|
|
20240509,144700,700319760,12320,12330,12330,12320,467
|
|
20240509,144600,694564710,12330,12330,12340,12330,116
|
|
20240509,144500,693134220,12380,12380,12380,12380,70
|
|
20240509,144400,692267620,12380,12380,12380,12380,0
|
|
20240509,144300,692267620,12380,12320,12380,12320,315
|
|
20240509,144200,688384160,12320,12330,12330,12320,619
|
|
20240509,144100,680756890,12340,12350,12350,12340,379
|
|
20240509,144000,676079880,12350,12350,12350,12350,30
|
|
20240509,143900,675709380,12370,12370,12370,12370,10
|
|
20240509,143800,675585680,12370,12370,12370,12370,100
|
|
20240509,143700,674348680,12350,12370,12370,12350,247
|
|
20240509,143600,671293530,12340,12340,12340,12340,104
|
|
20240509,143500,670010170,12390,12390,12390,12390,43
|
|
20240509,143400,669477400,12390,12350,12390,12340,1340
|
|
20240509,143300,652935960,12360,12360,12360,12360,0
|
|
20240509,143200,652935960,12360,12360,12380,12360,485
|
|
20240509,143100,646937960,12360,12370,12380,12360,141
|
|
20240509,143000,645194080,12370,12410,12410,12370,1476
|
|
20240509,142900,626889480,12410,12430,12430,12410,18
|
|
20240509,142800,626665900,12430,12420,12430,12420,113
|
|
20240509,142700,625262310,12420,12420,12420,12420,295
|
|
20240509,142600,621598410,12430,12430,12430,12430,0
|
|
20240509,142500,621598410,12430,12430,12430,12430,51
|
|
20240509,142400,620964480,12430,12430,12430,12430,9
|
|
20240509,142300,620852610,12430,12430,12430,12430,18
|
|
20240509,142200,620628870,12430,12430,12430,12420,25
|
|
20240509,142100,620318250,12430,12440,12440,12420,1477
|
|
20240509,142000,601959810,12440,12440,12440,12440,0
|
|
20240509,141900,601959810,12440,12440,12440,12440,1
|
|
20240509,141800,601947370,12440,12440,12440,12440,9
|
|
20240509,141700,601835410,12440,12450,12450,12440,86
|
|
20240509,141600,600765550,12450,12450,12450,12450,436
|
|
20240509,141500,595337350,12450,12450,12450,12450,144
|
|
20240509,141400,593544550,12460,12460,12460,12460,0
|
|
20240509,141300,593544550,12460,12460,12460,12460,1
|
|
20240509,141200,593532090,12460,12460,12460,12460,15
|
|
20240509,141100,593345190,12470,12470,12470,12470,0
|
|
20240509,141000,593345190,12470,12470,12470,12470,110
|
|
20240509,140900,591973490,12470,12470,12470,12470,0
|
|
20240509,140800,591973490,12470,12470,12470,12470,5
|
|
20240509,140700,591911140,12450,12450,12450,12450,0
|
|
20240509,140600,591911140,12450,12450,12450,12450,3
|
|
20240509,140500,591873790,12460,12470,12520,12460,498
|
|
20240509,140400,585646760,12470,12470,12470,12470,8
|
|
20240509,140300,585547000,12470,12470,12470,12470,4
|
|
20240509,140200,585497120,12470,12530,12530,12470,217
|
|
20240509,140100,582791070,12450,12450,12450,12450,0
|
|
20240509,140000,582791070,12450,12480,12480,12450,221
|
|
20240509,135900,580037590,12480,12480,12490,12480,219
|
|
20240509,135800,577304370,12470,12510,12510,12470,397
|
|
20240509,135700,572344080,12520,12520,12520,12520,0
|
|
20240509,135600,572344080,12520,12520,12520,12520,5
|
|
20240509,135500,572281480,12520,12520,12520,12520,15
|
|
20240509,135400,572093680,12510,12520,12520,12510,119
|
|
20240509,135300,570604220,12530,12530,12530,12530,0
|
|
20240509,135200,570604220,12530,12560,12560,12530,7
|
|
20240509,135100,570516450,12560,12520,12570,12520,30
|
|
20240509,135000,570140580,12520,12580,12580,12510,116
|
|
20240509,134900,568688820,12580,12580,12580,12580,6
|
|
20240509,134800,568613340,12510,12510,12510,12510,8
|
|
20240509,134700,568513260,12520,12520,12520,12520,0
|
|
20240509,134600,568513260,12520,12510,12520,12510,182
|
|
20240509,134500,566235420,12560,12540,12560,12540,109
|
|
20240509,134400,564866880,12540,12540,12540,12540,20
|
|
20240509,134300,564616080,12540,12540,12540,12540,20
|
|
20240509,134200,564365280,12540,12540,12540,12540,10
|
|
20240509,134100,564239880,12560,12560,12560,12560,0
|
|
20240509,134000,564239880,12560,12490,12560,12490,125
|
|
20240509,133900,562673360,12490,12490,12490,12490,44
|
|
20240509,133800,562123800,12490,12530,12530,12490,563
|
|
20240509,133700,555084380,12540,12560,12560,12540,94
|
|
20240509,133600,553904530,12560,12550,12560,12550,40
|
|
20240509,133500,553402520,12590,12590,12590,12590,8
|
|
20240509,133400,553301800,12560,12590,12590,12560,123
|
|
20240509,133300,551754040,12600,12600,12600,12600,15
|
|
20240509,133200,551565040,12600,12600,12600,12600,17
|
|
20240509,133100,551350840,12600,12620,12620,12590,32
|
|
20240509,133000,550947450,12620,12620,12620,12620,184
|
|
20240509,132900,548625370,12610,12620,12620,12610,6
|
|
20240509,132800,548549660,12620,12600,12620,12600,126
|
|
20240509,132700,546960340,12600,12590,12600,12580,69
|
|
20240509,132600,546091230,12600,12580,12600,12580,62
|
|
20240509,132500,545311010,12580,12570,12610,12560,47
|
|
20240509,132400,544719830,12570,12630,12630,12570,193
|
|
20240509,132300,542286980,12630,12640,12650,12630,54
|
|
20240509,132200,541604320,12620,12660,12660,12610,542
|
|
20240509,132100,534748960,12660,12610,12660,12600,622
|
|
20240509,132000,526882950,12610,12610,12620,12600,167
|
|
20240509,131900,524778350,12610,12570,12610,12570,59
|
|
20240509,131800,524036160,12560,12620,12640,12560,543
|
|
20240509,131700,517195680,12620,12600,12620,12600,112
|
|
20240509,131600,515782760,12610,12580,12620,12580,354
|
|
20240509,131500,511323070,12580,12590,12590,12570,84
|
|
20240509,131400,510266500,12600,12600,12600,12600,0
|
|
20240509,131300,510266500,12600,12600,12600,12600,50
|
|
20240509,131200,509636500,12600,12530,12600,12530,522
|
|
20240509,131100,503085810,12520,12530,12530,12520,78
|
|
20240509,131000,502108770,12530,12540,12540,12530,3
|
|
20240509,130900,502071170,12540,12580,12580,12540,550
|
|
20240509,130800,495157840,12580,12580,12580,12580,63
|
|
20240509,130700,494365300,12590,12610,12610,12590,46
|
|
20240509,130600,493785700,12610,12600,12610,12600,20
|
|
20240509,130500,493533650,12600,12580,12600,12580,70
|
|
20240509,130400,492652350,12610,12610,12610,12600,445
|
|
20240509,130300,487042400,12600,12610,12610,12600,904
|
|
20240509,130200,475651510,12610,12600,12620,12600,175
|
|
20240509,130100,473445360,12600,12600,12600,12600,25
|
|
20240509,130000,473130360,12600,12580,12600,12580,212
|
|
20240509,125900,470460360,12570,12590,12590,12570,238
|
|
20240509,125800,467468480,12580,12590,12610,12580,3210
|
|
20240509,125700,427052310,12590,12570,12600,12570,1216
|
|
20240509,125600,411742980,12570,12570,12570,12570,14
|
|
20240509,125500,411567000,12580,12600,12600,12580,332
|
|
20240509,125400,407387360,12600,12580,12600,12580,800
|
|
20240509,125300,397314780,12580,12560,12590,12560,346
|
|
20240509,125200,392959970,12560,12570,12570,12560,14
|
|
20240509,125100,392784050,12500,12530,12530,12500,93
|
|
20240509,125000,391618910,12550,12490,12550,12490,359
|
|
20240509,124900,387125550,12490,12490,12490,12490,6
|
|
20240509,124800,387050610,12510,12510,12510,12510,0
|
|
20240509,124700,387050610,12510,12510,12510,12510,1
|
|
20240509,124600,387038100,12490,12490,12490,12490,5
|
|
20240509,124500,386975650,12490,12520,12520,12490,13
|
|
20240509,124400,386813250,12490,12490,12490,12490,19
|
|
20240509,124300,386575940,12490,12510,12510,12490,1084
|
|
20240509,124200,373031490,12510,12510,12510,12510,0
|
|
20240509,124100,373031490,12510,12550,12550,12510,7
|
|
20240509,124000,372943880,12530,12550,12550,12530,10
|
|
20240509,123900,372818540,12550,12590,12590,12550,127
|
|
20240509,123800,371224610,12540,12550,12600,12540,584
|
|
20240509,123700,363878030,12550,12520,12550,12520,49
|
|
20240509,123600,363264090,12570,12530,12570,12510,386
|
|
20240509,123500,358417900,12530,12500,12530,12500,508
|
|
20240509,123400,352058030,12500,12440,12500,12420,1333
|
|
20240509,123300,335413110,12440,12500,12520,12430,200
|
|
20240509,123200,332916120,12500,12510,12510,12500,901
|
|
20240509,123100,321653120,12510,12420,12510,12420,1102
|
|
20240509,123000,307894560,12420,12420,12420,12420,0
|
|
20240509,122900,307894560,12420,12430,12430,12420,15
|
|
20240509,122800,307708160,12430,12430,12430,12420,35
|
|
20240509,122700,307273170,12420,12420,12420,12420,16
|
|
20240509,122600,307074450,12420,12430,12430,12420,148
|
|
20240509,122500,305235600,12430,12430,12430,12430,5
|
|
20240509,122400,305173450,12430,12430,12430,12430,0
|
|
20240509,122300,305173450,12430,12440,12440,12430,115
|
|
20240509,122200,303743110,12440,12450,12450,12440,28
|
|
20240509,122100,303394570,12460,12480,12490,12450,570
|
|
20240509,122000,296281120,12440,12470,12470,12440,122
|
|
20240509,121900,294759930,12470,12420,12470,12420,328
|
|
20240509,121800,290673550,12410,12410,12410,12410,100
|
|
20240509,121700,289432550,12410,12410,12440,12410,308
|
|
20240509,121600,285605580,12430,12430,12430,12430,118
|
|
20240509,121500,284138840,12430,12430,12430,12430,3
|
|
20240509,121400,284101550,12440,12400,12440,12400,711
|
|
20240509,121300,275257190,12400,12400,12400,12400,5
|
|
20240509,121200,275195190,12420,12410,12420,12410,200
|
|
20240509,121100,272711300,12390,12390,12390,12390,23
|
|
20240509,121000,272426330,12380,12380,12380,12380,10
|
|
20240509,120900,272302530,12380,12380,12410,12380,13
|
|
20240509,120800,272141560,12380,12330,12380,12330,109
|
|
20240509,120700,270792390,12330,12330,12330,12330,30
|
|
20240509,120600,270422490,12330,12330,12330,12330,0
|
|
20240509,120500,270422490,12330,12330,12330,12330,6
|
|
20240509,120400,270348510,12320,12320,12320,12320,7
|
|
20240509,120300,270262270,12330,12330,12330,12330,264
|
|
20240509,120200,267007150,12330,12330,12330,12330,7
|
|
20240509,120100,266920840,12330,12330,12330,12330,6
|
|
20240509,120000,266846860,12330,12330,12330,12330,0
|
|
20240509,115900,266846860,12330,12330,12330,12330,7
|
|
20240509,115800,266760550,12330,12330,12330,12330,5
|
|
20240509,115700,266698900,12330,12350,12350,12320,928
|
|
20240509,115600,255254420,12350,12350,12350,12350,5
|
|
20240509,115500,255192670,12350,12350,12350,12350,6
|
|
20240509,115400,255118570,12350,12350,12350,12350,0
|
|
20240509,115300,255118570,12350,12350,12350,12350,21
|
|
20240509,115200,254859220,12350,12350,12350,12350,8
|
|
20240509,115100,254760420,12360,12360,12360,12360,5
|
|
20240509,115000,254698620,12360,12360,12360,12360,6
|
|
20240509,114900,254624460,12360,12360,12360,12360,10
|
|
20240509,114800,254500860,12360,12360,12360,12360,6
|
|
20240509,114700,254426700,12360,12350,12360,12350,27
|
|
20240509,114600,254093050,12350,12350,12350,12350,15
|
|
20240509,114500,253907800,12350,12350,12350,12350,7
|
|
20240509,114400,253821350,12360,12360,12360,12360,19
|
|
20240509,114300,253586510,12360,12360,12360,12360,32
|
|
20240509,114200,253190990,12350,12360,12360,12350,193
|
|
20240509,114100,250806800,12360,12380,12380,12360,44
|
|
20240509,114000,250262220,12380,12380,12380,12380,766
|
|
20240509,113900,240779140,12380,12380,12380,12380,7
|
|
20240509,113800,240692480,12380,12380,12380,12380,5
|
|
20240509,113700,240630580,12380,12380,12380,12380,10
|
|
20240509,113600,240506780,12380,12380,12380,12380,7
|
|
20240509,113500,240420120,12380,12380,12380,12380,5
|
|
20240509,113400,240358220,12430,12420,12430,12380,146
|
|
20240509,113300,238544180,12430,12420,12430,12420,7
|
|
20240509,113200,238457230,12420,12430,12430,12420,13
|
|
20240509,113100,238295710,12430,12420,12430,12420,30
|
|
20240509,113000,237922830,12420,12420,12430,12420,24
|
|
20240509,112900,237624610,12420,12430,12430,12420,9
|
|
20240509,112800,237512770,12420,12380,12420,12380,6
|
|
20240509,112700,237438450,12380,12400,12400,12380,432
|
|
20240509,112600,232086130,12400,12400,12400,12400,5
|
|
20240509,112500,232024130,12400,12400,12400,12400,0
|
|
20240509,112400,232024130,12400,12420,12420,12400,91
|
|
20240509,112300,230894140,12440,12440,12440,12440,5
|
|
20240509,112200,230831940,12450,12460,12460,12450,20
|
|
20240509,112100,230582790,12460,12460,12460,12410,17
|
|
20240509,112000,230371220,12460,12470,12470,12460,51
|
|
20240509,111900,229735420,12470,12460,12470,12450,35
|
|
20240509,111800,229299170,12450,12450,12460,12420,637
|
|
20240509,111700,221368740,12410,12470,12470,12410,221
|
|
20240509,111600,218620860,12470,12470,12470,12450,31
|
|
20240509,111500,218234410,12450,12410,12450,12410,56
|
|
20240509,111400,217537810,12410,12430,12440,12380,420
|
|
20240509,111300,212324040,12430,12430,12430,12430,11
|
|
20240509,111200,212187310,12420,12420,12420,12420,7
|
|
20240509,111100,212100370,12450,12450,12450,12450,108
|
|
20240509,111000,210755770,12450,12450,12450,12450,7
|
|
20240509,110900,210668620,12430,12430,12430,12430,5
|
|
20240509,110800,210606470,12440,12440,12440,12440,7
|
|
20240509,110700,210519390,12440,12470,12470,12440,101
|
|
20240509,110600,209262770,12470,12480,12480,12470,6
|
|
20240509,110500,209187940,12480,12480,12480,12480,108
|
|
20240509,110400,207840100,12480,12490,12490,12480,214
|
|
20240509,110300,205168530,12490,12490,12490,12480,163
|
|
20240509,110200,203132730,12490,12470,12490,12470,316
|
|
20240509,110100,199188900,12470,12470,12470,12440,107
|
|
20240509,110000,197855550,12470,12480,12480,12470,40
|
|
20240509,105900,197356400,12420,12470,12480,12420,101
|
|
20240509,105800,196096870,12470,12470,12470,12440,124
|
|
20240509,105700,194553300,12480,12480,12480,12470,22
|
|
20240509,105600,194278800,12480,12450,12480,12450,13
|
|
20240509,105500,194116780,12480,12480,12480,12480,3
|
|
20240509,105400,194079340,12480,12480,12480,12450,461
|
|
20240509,105300,188326210,12480,12480,12500,12480,11
|
|
20240509,105200,188188820,12480,12500,12500,12460,103
|
|
20240509,105100,186904400,12490,12520,12520,12490,575
|
|
20240509,105000,179711490,12520,12480,12530,12470,1495
|
|
20240509,104900,161030150,12480,12460,12480,12460,169
|
|
20240509,104800,158923370,12460,12440,12460,12440,277
|
|
20240509,104700,155474100,12440,12430,12440,12430,186
|
|
20240509,104600,153160940,12430,12430,12440,12420,455
|
|
20240509,104500,147501910,12430,12420,12430,12420,119
|
|
20240509,104400,146023670,12420,12390,12420,12390,611
|
|
20240509,104300,138441480,12410,12410,12410,12410,0
|
|
20240509,104200,138441480,12410,12390,12410,12390,11
|
|
20240509,104100,138305090,12380,12380,12380,12380,16
|
|
20240509,104000,138107010,12380,12380,12380,12380,6
|
|
20240509,103900,138032730,12410,12380,12410,12380,22
|
|
20240509,103800,137759920,12410,12400,12410,12400,208
|
|
20240509,103700,135180220,12410,12410,12420,12410,54
|
|
20240509,103600,134509580,12410,12420,12420,12410,12
|
|
20240509,103500,134360600,12410,12400,12410,12400,153
|
|
20240509,103400,132462540,12400,12390,12400,12380,223
|
|
20240509,103300,129701610,12390,12390,12390,12390,82
|
|
20240509,103200,128685630,12390,12390,12390,12390,0
|
|
20240509,103100,128685630,12390,12380,12390,12380,52
|
|
20240509,103000,128041700,12370,12370,12370,12370,5
|
|
20240509,102900,127979850,12370,12370,12370,12370,7
|
|
20240509,102800,127893260,12380,12400,12400,12360,19
|
|
20240509,102700,127657970,12400,12400,12400,12390,14
|
|
20240509,102600,127484450,12390,12390,12400,12390,111
|
|
20240509,102500,126109110,12390,12400,12400,12390,8
|
|
20240509,102400,126009920,12350,12410,12410,12350,73
|
|
20240509,102300,125105890,12400,12400,12400,12390,19
|
|
20240509,102200,124870340,12400,12380,12400,12350,162
|
|
20240509,102100,122866580,12380,12390,12390,12380,30
|
|
20240509,102000,122495140,12390,12360,12400,12360,613
|
|
20240509,101900,114894200,12360,12360,12360,12350,10
|
|
20240509,101800,114770660,12340,12340,12340,12340,6
|
|
20240509,101700,114696620,12340,12400,12400,12340,13
|
|
20240509,101600,114535840,12340,12350,12350,12340,305
|
|
20240509,101500,110770090,12350,12350,12350,12350,6
|
|
20240509,101400,110695990,12400,12400,12400,12400,5
|
|
20240509,101300,110633990,12350,12390,12390,12350,118
|
|
20240509,101200,109172290,12390,12390,12400,12390,9
|
|
20240509,101100,109060710,12400,12370,12400,12370,7
|
|
20240509,101000,108974070,12350,12350,12350,12350,15
|
|
20240509,100900,108788820,12370,12390,12410,12360,32
|
|
20240509,100800,108392750,12390,12410,12420,12390,18
|
|
20240509,100700,108169390,12360,12420,12420,12360,463
|
|
20240509,100600,102421590,12410,12410,12420,12410,1867
|
|
20240509,100500,79236410,12410,12390,12410,12390,181
|
|
20240509,100400,76992060,12380,12390,12390,12380,139
|
|
20240509,100300,75271160,12320,12400,12400,12320,108
|
|
20240509,100200,73938810,12400,12350,12400,12350,17
|
|
20240509,100100,73728580,12340,12330,12340,12330,7
|
|
20240509,100000,73642210,12340,12350,12350,12340,10
|
|
20240509,095900,73518800,12330,12330,12330,12330,5
|
|
20240509,095800,73457150,12330,12330,12330,12330,13
|
|
20240509,095700,73296860,12340,12340,12340,12340,200
|
|
20240509,095600,70828860,12340,12350,12350,12340,307
|
|
20240509,095500,67037430,12350,12350,12350,12350,6
|
|
20240509,095400,66963330,12350,12350,12350,12350,6
|
|
20240509,095300,66889230,12350,12350,12350,12350,7
|
|
20240509,095200,66802780,12350,12350,12350,12350,5
|
|
20240509,095100,66741030,12390,12390,12400,12390,22
|
|
20240509,095000,66468330,12400,12390,12400,12390,16
|
|
20240509,094900,66269950,12390,12400,12400,12370,19
|
|
20240509,094800,66034550,12390,12380,12400,12380,19
|
|
20240509,094700,65799080,12370,12370,12380,12360,18
|
|
20240509,094600,65576420,12360,12380,12380,12360,6
|
|
20240509,094500,65502180,12390,12390,12390,12390,6
|
|
20240509,094400,65427840,12380,12350,12380,12350,86
|
|
20240509,094300,64365710,12350,12380,12380,12350,54
|
|
20240509,094200,63697930,12370,12410,12410,12370,90
|
|
20240509,094100,62582890,12390,12370,12390,12370,32
|
|
20240509,094000,62186970,12360,12360,12360,12360,133
|
|
20240509,093900,60543090,12360,12360,12360,12360,7
|
|
20240509,093800,60456570,12420,12420,12420,12420,1
|
|
20240509,093700,60444150,12360,12370,12420,12360,13
|
|
20240509,093600,60283340,12370,12360,12370,12360,9
|
|
20240509,093500,60172070,12360,12360,12360,12360,7
|
|
20240509,093400,60085550,12360,12350,12360,12350,33
|
|
20240509,093300,59677750,12350,12350,12350,12350,5
|
|
20240509,093200,59616000,12390,12390,12390,12390,0
|
|
20240509,093100,59616000,12390,12390,12390,12390,91
|
|
20240509,093000,58488510,12390,12400,12400,12390,7
|
|
20240509,092900,58401770,12390,12390,12390,12390,7
|
|
20240509,092800,58315040,12390,12390,12390,12390,6
|
|
20240509,092700,58240700,12400,12390,12400,12390,119
|
|
20240509,092600,56765110,12340,12340,12340,12340,6
|
|
20240509,092500,56691070,12340,12340,12340,12340,6
|
|
20240509,092400,56617030,12320,12410,12410,12320,187
|
|
20240509,092300,54300860,12420,12420,12420,12420,193
|
|
20240509,092200,51903800,12420,12420,12420,12420,7
|
|
20240509,092100,51816860,12420,12420,12420,12420,5
|
|
20240509,092000,51754760,12420,12420,12420,12420,6
|
|
20240509,091900,51680240,12410,12410,12410,12410,7
|
|
20240509,091800,51593370,12410,12400,12420,12400,73
|
|
20240509,091700,50687850,12400,12350,12400,12350,848
|
|
20240509,091600,40190450,12300,12300,12300,12300,5
|
|
20240509,091500,40128950,12300,12300,12300,12300,0
|
|
20240509,091400,40128950,12300,12300,12300,12300,27
|
|
20240509,091300,39796850,12300,12300,12300,12300,13
|
|
20240509,091200,39636950,12300,12340,12340,12300,306
|
|
20240509,091100,35870350,12340,12340,12340,12340,47
|
|
20240509,091000,35290370,12340,12300,12340,12300,8
|
|
20240509,090900,35191930,12300,12300,12300,12300,0
|
|
20240509,090800,35191930,12300,12300,12300,12300,54
|
|
20240509,090700,34527730,12300,12350,12350,12300,289
|
|
20240509,090600,30966420,12350,12380,12380,12350,142
|
|
20240509,090500,29209930,12380,12280,12380,12280,843
|
|
20240509,090400,18809210,12280,12290,12290,12270,43
|
|
20240509,090300,18281350,12290,12290,12300,12270,116
|
|
20240509,090200,16856330,12230,12250,12250,12220,844
|
|
20240509,090100,6542510,12200,12200,12200,12200,305
|
|
20240509,090000,2821510,12220,12210,12220,12210,231
|