644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,194100,295333550,9090,9090,9090,9090,258
|
|
20240517,194000,295333550,9090,9090,9090,9090,0
|
|
20240517,193900,295333550,9090,9090,9090,9090,0
|
|
20240517,193800,295333550,9090,9090,9090,9090,0
|
|
20240517,193700,295333550,9090,9090,9090,9090,0
|
|
20240517,193600,295333550,9090,9090,9090,9090,0
|
|
20240517,193500,295333550,9090,9090,9090,9090,0
|
|
20240517,193400,295333550,9090,9090,9090,9090,0
|
|
20240517,193300,295333550,9090,9090,9090,9090,0
|
|
20240517,193200,295333550,9090,9090,9090,9090,0
|
|
20240517,193100,295333550,9090,9090,9090,9090,0
|
|
20240517,193000,295333550,9090,9090,9090,9090,0
|
|
20240517,192900,295333550,9090,9090,9090,9090,0
|
|
20240517,192800,295333550,9090,9090,9090,9090,0
|
|
20240517,192700,295333550,9090,9090,9090,9090,0
|
|
20240517,192600,295333550,9090,9090,9090,9090,0
|
|
20240517,192500,295333550,9090,9090,9090,9090,0
|
|
20240517,192400,295333550,9090,9090,9090,9090,0
|
|
20240517,192300,295333550,9090,9090,9090,9090,0
|
|
20240517,192200,295333550,9090,9090,9090,9090,0
|
|
20240517,192100,295333550,9090,9090,9090,9090,0
|
|
20240517,192000,295333550,9090,9090,9090,9090,0
|
|
20240517,191900,295333550,9090,9090,9090,9090,0
|
|
20240517,191800,295333550,9090,9090,9090,9090,0
|
|
20240517,191700,295333550,9090,9090,9090,9090,0
|
|
20240517,191600,295333550,9090,9090,9090,9090,0
|
|
20240517,191500,295333550,9090,9090,9090,9090,0
|
|
20240517,191400,295333550,9090,9090,9090,9090,0
|
|
20240517,191300,295333550,9090,9090,9090,9090,0
|
|
20240517,191200,295333550,9090,9090,9090,9090,0
|
|
20240517,191100,295333550,9090,9090,9090,9090,258
|
|
20240517,191000,295333550,9090,9090,9090,9090,0
|
|
20240517,190900,295333550,9090,9090,9090,9090,0
|
|
20240517,190800,295333550,9090,9090,9090,9090,0
|
|
20240517,190700,295333550,9090,9090,9090,9090,0
|
|
20240517,190600,295333550,9090,9090,9090,9090,0
|
|
20240517,190500,295333550,9090,9090,9090,9090,0
|
|
20240517,190400,295333550,9090,9090,9090,9090,0
|
|
20240517,190300,295333550,9090,9090,9090,9090,0
|
|
20240517,190200,295333550,9090,9090,9090,9090,0
|
|
20240517,190100,295333550,9090,9090,9090,9090,0
|
|
20240517,190000,295333550,9090,9090,9090,9090,0
|
|
20240517,185900,295333550,9090,9090,9090,9090,0
|
|
20240517,185800,295333550,9090,9090,9090,9090,0
|
|
20240517,185700,295333550,9090,9090,9090,9090,0
|
|
20240517,185600,295333550,9090,9090,9090,9090,0
|
|
20240517,185500,295333550,9090,9090,9090,9090,0
|
|
20240517,185400,295333550,9090,9090,9090,9090,0
|
|
20240517,185300,295333550,9090,9090,9090,9090,0
|
|
20240517,185200,295333550,9090,9090,9090,9090,0
|
|
20240517,185100,295333550,9090,9090,9090,9090,0
|
|
20240517,185000,295333550,9090,9090,9090,9090,0
|
|
20240517,184900,295333550,9090,9090,9090,9090,0
|
|
20240517,184800,295333550,9090,9090,9090,9090,0
|
|
20240517,184700,295333550,9090,9090,9090,9090,0
|
|
20240517,184600,295333550,9090,9090,9090,9090,0
|
|
20240517,184500,295333550,9090,9090,9090,9090,0
|
|
20240517,184400,295333550,9090,9090,9090,9090,0
|
|
20240517,184300,295333550,9090,9090,9090,9090,0
|
|
20240517,184200,295333550,9090,9090,9090,9090,0
|
|
20240517,184100,295333550,9090,9090,9090,9090,258
|
|
20240517,184000,295333550,9090,9090,9090,9090,0
|
|
20240517,183900,295333550,9090,9090,9090,9090,0
|
|
20240517,183800,295333550,9090,9090,9090,9090,0
|
|
20240517,183700,295333550,9090,9090,9090,9090,0
|
|
20240517,183600,295333550,9090,9090,9090,9090,0
|
|
20240517,183500,295333550,9090,9090,9090,9090,0
|
|
20240517,183400,295333550,9090,9090,9090,9090,0
|
|
20240517,183300,295333550,9090,9090,9090,9090,0
|
|
20240517,183200,295333550,9090,9090,9090,9090,0
|
|
20240517,183100,295333550,9090,9090,9090,9090,0
|
|
20240517,183000,295333550,9090,9090,9090,9090,0
|
|
20240517,182900,295333550,9090,9090,9090,9090,0
|
|
20240517,182800,295333550,9090,9090,9090,9090,0
|
|
20240517,182700,295333550,9090,9090,9090,9090,0
|
|
20240517,182600,295333550,9090,9090,9090,9090,0
|
|
20240517,182500,295333550,9090,9090,9090,9090,0
|
|
20240517,182400,295333550,9090,9090,9090,9090,0
|
|
20240517,182300,295333550,9090,9090,9090,9090,0
|
|
20240517,182200,295333550,9090,9090,9090,9090,0
|
|
20240517,182100,295333550,9090,9090,9090,9090,0
|
|
20240517,182000,295333550,9090,9090,9090,9090,0
|
|
20240517,181900,295333550,9090,9090,9090,9090,0
|
|
20240517,181800,295333550,9090,9090,9090,9090,0
|
|
20240517,181700,295333550,9090,9090,9090,9090,0
|
|
20240517,181600,295333550,9090,9090,9090,9090,0
|
|
20240517,181500,295333550,9090,9090,9090,9090,0
|
|
20240517,181400,295333550,9090,9090,9090,9090,0
|
|
20240517,181300,295333550,9090,9090,9090,9090,0
|
|
20240517,181200,295333550,9090,9090,9090,9090,0
|
|
20240517,181100,295333550,9090,9090,9090,9090,258
|
|
20240517,181000,295333550,9090,9090,9090,9090,0
|
|
20240517,180900,295333550,9090,9090,9090,9090,0
|
|
20240517,180800,295333550,9090,9090,9090,9090,0
|
|
20240517,180700,295333550,9090,9090,9090,9090,0
|
|
20240517,180600,295333550,9090,9090,9090,9090,0
|
|
20240517,180500,295333550,9090,9090,9090,9090,0
|
|
20240517,180400,295333550,9090,9090,9090,9090,0
|
|
20240517,180300,295333550,9090,9090,9090,9090,0
|
|
20240517,180200,295333550,9090,9090,9090,9090,0
|
|
20240517,180100,295333550,9090,9090,9090,9090,0
|
|
20240517,180000,295333550,9090,9090,9090,9090,0
|
|
20240517,175900,295333550,9090,9090,9090,9090,0
|
|
20240517,175800,295333550,9090,9090,9090,9090,0
|
|
20240517,175700,295333550,9090,9090,9090,9090,0
|
|
20240517,175600,295333550,9090,9090,9090,9090,0
|
|
20240517,175500,295333550,9090,9090,9090,9090,0
|
|
20240517,175400,295333550,9090,9090,9090,9090,0
|
|
20240517,175300,295333550,9090,9090,9090,9090,0
|
|
20240517,175200,295333550,9090,9090,9090,9090,0
|
|
20240517,175100,295333550,9090,9090,9090,9090,0
|
|
20240517,175000,295333550,9090,9090,9090,9090,0
|
|
20240517,174900,295333550,9090,9090,9090,9090,0
|
|
20240517,174800,295333550,9090,9090,9090,9090,0
|
|
20240517,174700,295333550,9090,9090,9090,9090,0
|
|
20240517,174600,295333550,9090,9090,9090,9090,0
|
|
20240517,174500,295333550,9090,9090,9090,9090,0
|
|
20240517,174400,295333550,9090,9090,9090,9090,0
|
|
20240517,174300,295333550,9090,9090,9090,9090,0
|
|
20240517,174200,295333550,9090,9090,9090,9090,0
|
|
20240517,174100,295333550,9090,9090,9090,9090,258
|
|
20240517,174000,295333550,9090,9090,9090,9090,0
|
|
20240517,173900,295333550,9090,9090,9090,9090,0
|
|
20240517,173800,295333550,9090,9090,9090,9090,0
|
|
20240517,173700,295333550,9090,9090,9090,9090,0
|
|
20240517,173600,295333550,9090,9090,9090,9090,0
|
|
20240517,173500,295333550,9090,9090,9090,9090,0
|
|
20240517,173400,295333550,9090,9090,9090,9090,0
|
|
20240517,173300,295333550,9090,9090,9090,9090,0
|
|
20240517,173200,295333550,9090,9090,9090,9090,0
|
|
20240517,173100,295333550,9090,9090,9090,9090,0
|
|
20240517,173000,295333550,9090,9090,9090,9090,0
|
|
20240517,172900,295333550,9090,9090,9090,9090,0
|
|
20240517,172800,295333550,9090,9090,9090,9090,0
|
|
20240517,172700,295333550,9090,9090,9090,9090,0
|
|
20240517,172600,295333550,9090,9090,9090,9090,0
|
|
20240517,172500,295333550,9090,9090,9090,9090,0
|
|
20240517,172400,295333550,9090,9090,9090,9090,0
|
|
20240517,172300,295333550,9090,9090,9090,9090,0
|
|
20240517,172200,295333550,9090,9090,9090,9090,0
|
|
20240517,172100,295333550,9090,9090,9090,9090,0
|
|
20240517,172000,295333550,9090,9090,9090,9090,0
|
|
20240517,171900,295333550,9090,9090,9090,9090,0
|
|
20240517,171800,295333550,9090,9090,9090,9090,0
|
|
20240517,171700,295333550,9090,9090,9090,9090,0
|
|
20240517,171600,295333550,9090,9090,9090,9090,0
|
|
20240517,171500,295333550,9090,9090,9090,9090,0
|
|
20240517,171400,295333550,9090,9090,9090,9090,0
|
|
20240517,171300,295333550,9090,9090,9090,9090,0
|
|
20240517,171200,295333550,9090,9090,9090,9090,0
|
|
20240517,171100,295333550,9090,9090,9090,9090,258
|
|
20240517,171000,295333550,9090,9090,9090,9090,0
|
|
20240517,170900,295333550,9090,9090,9090,9090,0
|
|
20240517,170800,295333550,9090,9090,9090,9090,0
|
|
20240517,170700,295333550,9090,9090,9090,9090,0
|
|
20240517,170600,295333550,9090,9090,9090,9090,0
|
|
20240517,170500,295333550,9090,9090,9090,9090,0
|
|
20240517,170400,295333550,9090,9090,9090,9090,0
|
|
20240517,170300,295333550,9090,9090,9090,9090,0
|
|
20240517,170200,295333550,9090,9090,9090,9090,0
|
|
20240517,170100,295333550,9090,9090,9090,9090,0
|
|
20240517,170000,295333550,9090,9090,9090,9090,0
|
|
20240517,165900,295333550,9090,9090,9090,9090,0
|
|
20240517,165800,295333550,9090,9090,9090,9090,0
|
|
20240517,165700,295333550,9090,9090,9090,9090,0
|
|
20240517,165600,295333550,9090,9090,9090,9090,0
|
|
20240517,165500,295333550,9090,9090,9090,9090,0
|
|
20240517,165400,295333550,9090,9090,9090,9090,0
|
|
20240517,165300,295333550,9090,9090,9090,9090,0
|
|
20240517,165200,295333550,9090,9090,9090,9090,0
|
|
20240517,165100,295333550,9090,9090,9090,9090,0
|
|
20240517,165000,295333550,9090,9090,9090,9090,0
|
|
20240517,164900,295333550,9090,9090,9090,9090,0
|
|
20240517,164800,295333550,9090,9090,9090,9090,0
|
|
20240517,164700,295333550,9090,9090,9090,9090,0
|
|
20240517,164600,295333550,9090,9090,9090,9090,0
|
|
20240517,164500,295333550,9090,9090,9090,9090,0
|
|
20240517,164400,295333550,9090,9090,9090,9090,0
|
|
20240517,164300,295333550,9090,9090,9090,9090,0
|
|
20240517,164200,295333550,9090,9090,9090,9090,0
|
|
20240517,164100,295333550,9090,9090,9090,9090,258
|
|
20240517,164000,295333550,9090,9090,9090,9090,0
|
|
20240517,163900,295333550,9090,9090,9090,9090,0
|
|
20240517,163800,295333550,9090,9090,9090,9090,0
|
|
20240517,163700,295333550,9090,9090,9090,9090,0
|
|
20240517,163600,295333550,9090,9090,9090,9090,0
|
|
20240517,163500,295333550,9090,9090,9090,9090,0
|
|
20240517,163400,295333550,9090,9090,9090,9090,0
|
|
20240517,163300,295333550,9090,9090,9090,9090,0
|
|
20240517,163200,295333550,9090,9090,9090,9090,0
|
|
20240517,163100,295333550,9090,9090,9090,9090,0
|
|
20240517,163000,295333550,9090,9090,9090,9090,0
|
|
20240517,162900,295333550,9090,9090,9090,9090,0
|
|
20240517,162800,295333550,9090,9090,9090,9090,0
|
|
20240517,162700,295333550,9090,9090,9090,9090,0
|
|
20240517,162600,295333550,9090,9090,9090,9090,0
|
|
20240517,162500,295333550,9090,9090,9090,9090,0
|
|
20240517,162400,295333550,9090,9090,9090,9090,0
|
|
20240517,162300,295333550,9090,9090,9090,9090,0
|
|
20240517,162200,295333550,9090,9090,9090,9090,0
|
|
20240517,162100,295333550,9090,9090,9090,9090,0
|
|
20240517,162000,295333550,9090,9090,9090,9090,0
|
|
20240517,161900,295333550,9090,9090,9090,9090,0
|
|
20240517,161800,295333550,9090,9090,9090,9090,0
|
|
20240517,161700,295333550,9090,9090,9090,9090,0
|
|
20240517,161600,295333550,9090,9090,9090,9090,0
|
|
20240517,161500,295333550,9090,9090,9090,9090,0
|
|
20240517,161400,295333550,9090,9090,9090,9090,0
|
|
20240517,161300,295333550,9090,9090,9090,9090,0
|
|
20240517,161200,295333550,9090,9090,9090,9090,0
|
|
20240517,161100,295333550,9090,9090,9090,9090,258
|
|
20240517,161000,295333550,9090,9090,9090,9090,0
|
|
20240517,160900,295333550,9090,9090,9090,9090,0
|
|
20240517,160800,295333550,9090,9090,9090,9090,0
|
|
20240517,160700,295333550,9090,9090,9090,9090,0
|
|
20240517,160600,295333550,9090,9090,9090,9090,0
|
|
20240517,160500,295333550,9090,9090,9090,9090,0
|
|
20240517,160400,295333550,9090,9090,9090,9090,0
|
|
20240517,160300,295333550,9090,9090,9090,9090,0
|
|
20240517,160200,295333550,9090,9090,9090,9090,0
|
|
20240517,160100,295333550,9090,9090,9090,9090,0
|
|
20240517,160000,295333550,9090,9090,9090,9090,0
|
|
20240517,155900,295333550,9090,9090,9090,9090,0
|
|
20240517,155800,295333550,9090,9090,9090,9090,0
|
|
20240517,155700,295333550,9090,9090,9090,9090,0
|
|
20240517,155600,295333550,9090,9090,9090,9090,0
|
|
20240517,155500,295333550,9090,9090,9090,9090,0
|
|
20240517,155400,295333550,9090,9090,9090,9090,0
|
|
20240517,155300,295333550,9090,9090,9090,9090,0
|
|
20240517,155200,295333550,9090,9090,9090,9090,0
|
|
20240517,155100,295333550,9090,9090,9090,9090,0
|
|
20240517,155000,295333550,9090,9090,9090,9090,0
|
|
20240517,154900,295333550,9090,9090,9090,9090,0
|
|
20240517,154800,295333550,9090,9090,9090,9090,0
|
|
20240517,154700,295333550,9090,9090,9090,9090,0
|
|
20240517,154600,295333550,9090,9090,9090,9090,0
|
|
20240517,154500,295333550,9090,9090,9090,9090,0
|
|
20240517,154400,295333550,9090,9090,9090,9090,0
|
|
20240517,154300,295333550,9090,9090,9090,9090,0
|
|
20240517,154200,295333550,9090,9090,9090,9090,0
|
|
20240517,154100,295333550,9090,9090,9090,9090,258
|
|
20240517,154000,295333550,9090,9090,9090,9090,0
|
|
20240517,153900,295333550,9090,9090,9090,9090,0
|
|
20240517,153800,295333550,9090,9090,9090,9090,0
|
|
20240517,153700,295333550,9090,9090,9090,9090,0
|
|
20240517,153600,295333550,9090,9090,9090,9090,0
|
|
20240517,153500,295333550,9090,9090,9090,9090,0
|
|
20240517,153400,295333550,9090,9090,9090,9090,0
|
|
20240517,153300,295333550,9090,9090,9090,9090,0
|
|
20240517,153200,295333550,9090,9090,9090,9090,0
|
|
20240517,153100,295333550,9090,9090,9090,9090,0
|
|
20240517,153000,295333550,9090,9090,9090,9090,258
|
|
20240517,152900,292988330,9060,9060,9060,9060,0
|
|
20240517,152800,292988330,9060,9060,9060,9060,0
|
|
20240517,152700,292988330,9060,9060,9060,9060,0
|
|
20240517,152600,292988330,9060,9060,9060,9060,0
|
|
20240517,152500,292988330,9060,9060,9060,9060,0
|
|
20240517,152400,292988330,9060,9060,9060,9060,0
|
|
20240517,152300,292988330,9060,9060,9060,9060,0
|
|
20240517,152200,292988330,9060,9060,9060,9060,0
|
|
20240517,152100,292988330,9060,9060,9060,9060,0
|
|
20240517,152000,292988330,9060,9060,9060,9060,0
|
|
20240517,151900,292988330,9060,9070,9070,9060,218
|
|
20240517,151800,291011360,9070,9070,9070,9070,0
|
|
20240517,151700,291011360,9070,9090,9090,9070,500
|
|
20240517,151600,286470780,9090,9090,9090,9090,128
|
|
20240517,151500,285307260,9100,9100,9100,9100,21
|
|
20240517,151400,285116160,9110,9110,9110,9110,0
|
|
20240517,151300,285116160,9110,9110,9110,9110,0
|
|
20240517,151200,285116160,9110,9110,9110,9110,1
|
|
20240517,151100,285107050,9110,9110,9110,9110,10
|
|
20240517,151000,285015950,9090,9090,9090,9090,0
|
|
20240517,150900,285015950,9090,9090,9090,9090,0
|
|
20240517,150800,285015950,9090,9090,9090,9090,0
|
|
20240517,150700,285015950,9090,9090,9090,9090,0
|
|
20240517,150600,285015950,9090,9090,9090,9090,0
|
|
20240517,150500,285015950,9090,9090,9090,9090,0
|
|
20240517,150400,285015950,9090,9090,9090,9090,0
|
|
20240517,150300,285015950,9090,9110,9110,9090,212
|
|
20240517,150200,283088850,9110,9110,9110,9110,100
|
|
20240517,150100,282177850,9090,9090,9090,9090,0
|
|
20240517,150000,282177850,9090,9090,9090,9090,1
|
|
20240517,145900,282168760,9070,9070,9070,9070,0
|
|
20240517,145800,282168760,9070,9070,9070,9070,0
|
|
20240517,145700,282168760,9070,9070,9070,9070,0
|
|
20240517,145600,282168760,9070,9070,9070,9070,0
|
|
20240517,145500,282168760,9070,9070,9070,9070,6
|
|
20240517,145400,282114340,9060,9060,9060,9060,0
|
|
20240517,145300,282114340,9060,9060,9060,9060,0
|
|
20240517,145200,282114340,9060,9060,9060,9060,0
|
|
20240517,145100,282114340,9060,9060,9060,9060,0
|
|
20240517,145000,282114340,9060,9060,9060,9060,1
|
|
20240517,144900,282105280,9060,9060,9060,9060,0
|
|
20240517,144800,282105280,9060,9060,9060,9060,0
|
|
20240517,144700,282105280,9060,9060,9060,9060,0
|
|
20240517,144600,282105280,9060,9060,9060,9060,0
|
|
20240517,144500,282105280,9060,9060,9060,9060,0
|
|
20240517,144400,282105280,9060,9060,9060,9060,200
|
|
20240517,144300,280293280,9060,9060,9060,9060,0
|
|
20240517,144200,280293280,9060,9080,9080,9060,500
|
|
20240517,144100,275763180,9110,9110,9110,9110,15
|
|
20240517,144000,275626530,9110,9060,9110,9060,11
|
|
20240517,143900,275526370,9060,9080,9080,9060,533
|
|
20240517,143800,270692650,9080,9080,9080,9080,0
|
|
20240517,143700,270692650,9080,9080,9080,9080,0
|
|
20240517,143600,270692650,9080,9080,9080,9080,0
|
|
20240517,143500,270692650,9080,9080,9080,9080,20
|
|
20240517,143400,270511050,9080,9080,9080,9080,48
|
|
20240517,143300,270075210,9080,9080,9080,9080,0
|
|
20240517,143200,270075210,9080,9080,9080,9080,0
|
|
20240517,143100,270075210,9080,9080,9080,9080,0
|
|
20240517,143000,270075210,9080,9100,9100,9080,25
|
|
20240517,142900,269847730,9160,9100,9160,9100,5
|
|
20240517,142800,269802170,9100,9100,9100,9100,0
|
|
20240517,142700,269802170,9100,9060,9100,9060,32
|
|
20240517,142600,269511010,9050,9050,9050,9050,0
|
|
20240517,142500,269511010,9050,9050,9050,9050,0
|
|
20240517,142400,269511010,9050,9050,9050,9050,0
|
|
20240517,142300,269511010,9050,9050,9050,9050,0
|
|
20240517,142200,269511010,9050,9070,9070,9050,1472
|
|
20240517,142100,256187840,9060,9060,9060,9060,0
|
|
20240517,142000,256187840,9060,9060,9060,9060,0
|
|
20240517,141900,256187840,9060,9060,9060,9060,0
|
|
20240517,141800,256187840,9060,9060,9060,9060,1
|
|
20240517,141700,256178780,9080,9080,9080,9080,0
|
|
20240517,141600,256178780,9080,9080,9080,9080,85
|
|
20240517,141500,255406980,9080,9080,9080,9080,0
|
|
20240517,141400,255406980,9080,9070,9080,9050,2229
|
|
20240517,141300,235215480,9070,9090,9090,9070,2020
|
|
20240517,141200,216880980,9100,9100,9100,9100,0
|
|
20240517,141100,216880980,9100,9120,9120,9090,4465
|
|
20240517,141000,176213350,9120,9120,9120,9120,1
|
|
20240517,140900,176204230,9130,9130,9130,9130,0
|
|
20240517,140800,176204230,9130,9130,9130,9130,0
|
|
20240517,140700,176204230,9130,9130,9130,9130,0
|
|
20240517,140600,176204230,9130,9130,9130,9130,0
|
|
20240517,140500,176204230,9130,9130,9130,9130,0
|
|
20240517,140400,176204230,9130,9130,9130,9130,780
|
|
20240517,140300,169082830,9140,9140,9140,9140,0
|
|
20240517,140200,169082830,9140,9140,9140,9140,2
|
|
20240517,140100,169064550,9140,9140,9140,9140,0
|
|
20240517,140000,169064550,9140,9140,9140,9140,1
|
|
20240517,135900,169055410,9140,9140,9140,9140,0
|
|
20240517,135800,169055410,9140,9140,9140,9140,0
|
|
20240517,135700,169055410,9140,9140,9140,9140,0
|
|
20240517,135600,169055410,9140,9140,9140,9140,77
|
|
20240517,135500,168351630,9140,9140,9140,9140,7
|
|
20240517,135400,168287650,9140,9140,9140,9140,0
|
|
20240517,135300,168287650,9140,9140,9140,9140,102
|
|
20240517,135200,167355370,9140,9140,9140,9140,0
|
|
20240517,135100,167355370,9140,9140,9140,9140,2
|
|
20240517,135000,167337090,9140,9140,9140,9140,0
|
|
20240517,134900,167337090,9140,9140,9140,9140,50
|
|
20240517,134800,166880090,9140,9140,9140,9140,0
|
|
20240517,134700,166880090,9140,9140,9140,9140,8
|
|
20240517,134600,166806970,9140,9140,9140,9140,35
|
|
20240517,134500,166487070,9140,9140,9140,9140,0
|
|
20240517,134400,166487070,9140,9140,9140,9140,0
|
|
20240517,134300,166487070,9140,9140,9140,9140,0
|
|
20240517,134200,166487070,9140,9140,9140,9140,0
|
|
20240517,134100,166487070,9140,9140,9140,9140,0
|
|
20240517,134000,166487070,9140,9130,9140,9130,11
|
|
20240517,133900,166386540,9140,9140,9140,9140,0
|
|
20240517,133800,166386540,9140,9140,9140,9140,0
|
|
20240517,133700,166386540,9140,9140,9140,9140,0
|
|
20240517,133600,166386540,9140,9140,9140,9140,0
|
|
20240517,133500,166386540,9140,9140,9140,9140,0
|
|
20240517,133400,166386540,9140,9140,9140,9140,0
|
|
20240517,133300,166386540,9140,9140,9140,9140,0
|
|
20240517,133200,166386540,9140,9140,9140,9140,0
|
|
20240517,133100,166386540,9140,9140,9140,9140,0
|
|
20240517,133000,166386540,9140,9140,9140,9140,0
|
|
20240517,132900,166386540,9140,9140,9140,9140,0
|
|
20240517,132800,166386540,9140,9140,9140,9140,0
|
|
20240517,132700,166386540,9140,9140,9140,9140,0
|
|
20240517,132600,166386540,9140,9140,9140,9140,16
|
|
20240517,132500,166240300,9140,9140,9140,9140,0
|
|
20240517,132400,166240300,9140,9140,9140,9140,13
|
|
20240517,132300,166121480,9140,9140,9140,9140,0
|
|
20240517,132200,166121480,9140,9140,9140,9140,0
|
|
20240517,132100,166121480,9140,9140,9140,9140,0
|
|
20240517,132000,166121480,9140,9140,9140,9140,1
|
|
20240517,131900,166112340,9140,9140,9140,9140,2
|
|
20240517,131800,166094060,9140,9140,9140,9140,1
|
|
20240517,131700,166084920,9130,9130,9130,9130,0
|
|
20240517,131600,166084920,9130,9130,9130,9130,0
|
|
20240517,131500,166084920,9130,9130,9130,9130,0
|
|
20240517,131400,166084920,9130,9130,9130,9130,80
|
|
20240517,131300,165354520,9130,9130,9130,9130,0
|
|
20240517,131200,165354520,9130,9130,9130,9130,0
|
|
20240517,131100,165354520,9130,9130,9130,9130,1
|
|
20240517,131000,165345390,9130,9130,9130,9130,2
|
|
20240517,130900,165327130,9130,9130,9130,9130,0
|
|
20240517,130800,165327130,9130,9130,9130,9130,0
|
|
20240517,130700,165327130,9130,9130,9130,9130,2
|
|
20240517,130600,165308870,9140,9140,9140,9140,0
|
|
20240517,130500,165308870,9140,9140,9140,9140,1
|
|
20240517,130400,165299730,9140,9130,9140,9130,114
|
|
20240517,130300,164257820,9130,9130,9130,9130,0
|
|
20240517,130200,164257820,9130,9130,9130,9130,0
|
|
20240517,130100,164257820,9130,9130,9130,9130,10
|
|
20240517,130000,164166520,9130,9130,9130,9130,8
|
|
20240517,125900,164093480,9130,9130,9130,9130,3
|
|
20240517,125800,164066090,9130,9130,9130,9130,1
|
|
20240517,125700,164056960,9130,9130,9130,9130,5
|
|
20240517,125600,164011310,9140,9140,9140,9140,0
|
|
20240517,125500,164011310,9140,9130,9140,9130,69
|
|
20240517,125400,163380670,9140,9140,9140,9140,70
|
|
20240517,125300,162740870,9150,9150,9150,9150,0
|
|
20240517,125200,162740870,9150,9150,9150,9150,17
|
|
20240517,125100,162585320,9140,9140,9140,9140,9
|
|
20240517,125000,162503060,9140,9140,9140,9140,7
|
|
20240517,124900,162439080,9140,9140,9140,9140,2
|
|
20240517,124800,162420800,9140,9140,9140,9140,40
|
|
20240517,124700,162055200,9140,9140,9140,9140,5
|
|
20240517,124600,162009500,9140,9140,9140,9140,0
|
|
20240517,124500,162009500,9140,9140,9140,9140,3
|
|
20240517,124400,161982080,9150,9140,9150,9140,97
|
|
20240517,124300,161094590,9150,9150,9150,9150,0
|
|
20240517,124200,161094590,9150,9140,9150,9140,161
|
|
20240517,124100,159621740,9130,9130,9140,9130,39
|
|
20240517,124000,159265370,9130,9130,9140,9130,27
|
|
20240517,123900,159018660,9130,9140,9140,9130,23
|
|
20240517,123800,158808470,9130,9130,9130,9130,1
|
|
20240517,123700,158799340,9120,9120,9120,9120,5
|
|
20240517,123600,158753740,9120,9120,9120,9120,80
|
|
20240517,123500,158024140,9120,9120,9120,9120,78
|
|
20240517,123400,157312780,9120,9120,9120,9120,86
|
|
20240517,123300,156528460,9120,9120,9120,9120,0
|
|
20240517,123200,156528460,9120,9120,9120,9120,0
|
|
20240517,123100,156528460,9120,9120,9120,9120,10
|
|
20240517,123000,156437260,9120,9120,9120,9120,458
|
|
20240517,122900,152260300,9120,9120,9120,9120,2
|
|
20240517,122800,152242060,9140,9140,9140,9130,2447
|
|
20240517,122700,129889220,9140,9140,9140,9140,4
|
|
20240517,122600,129852660,9150,9150,9150,9150,0
|
|
20240517,122500,129852660,9150,9140,9150,9140,3
|
|
20240517,122400,129825220,9140,9140,9140,9140,126
|
|
20240517,122300,128673580,9160,9150,9160,9150,25
|
|
20240517,122200,128444640,9140,9140,9140,9140,0
|
|
20240517,122100,128444640,9140,9140,9140,9140,9
|
|
20240517,122000,128362380,9140,9140,9140,9140,6
|
|
20240517,121900,128307540,9140,9140,9140,9140,3
|
|
20240517,121800,128280120,9140,9140,9140,9140,0
|
|
20240517,121700,128280120,9140,9140,9140,9140,5
|
|
20240517,121600,128234420,9150,9150,9150,9150,0
|
|
20240517,121500,128234420,9150,9140,9150,9140,108
|
|
20240517,121400,127246250,9150,9150,9150,9150,125
|
|
20240517,121300,126102500,9150,9150,9150,9150,0
|
|
20240517,121200,126102500,9150,9150,9150,9150,0
|
|
20240517,121100,126102500,9150,9150,9150,9150,9
|
|
20240517,121000,126020150,9150,9150,9160,9150,44
|
|
20240517,120900,125617200,9150,9150,9150,9150,2
|
|
20240517,120800,125598900,9160,9160,9160,9160,10
|
|
20240517,120700,125507300,9150,9150,9150,9150,4
|
|
20240517,120600,125470700,9150,9150,9150,9150,10
|
|
20240517,120500,125379200,9140,9140,9140,9140,2
|
|
20240517,120400,125360920,9150,9150,9160,9150,732
|
|
20240517,120300,118662910,9150,9150,9150,9150,0
|
|
20240517,120200,118662910,9150,9150,9150,9150,0
|
|
20240517,120100,118662910,9150,9150,9150,9150,9
|
|
20240517,120000,118580560,9150,9150,9150,9150,8
|
|
20240517,115900,118507360,9150,9150,9150,9150,3
|
|
20240517,115800,118479910,9150,9150,9150,9150,0
|
|
20240517,115700,118479910,9150,9150,9150,9150,4
|
|
20240517,115600,118443310,9150,9150,9150,9150,0
|
|
20240517,115500,118443310,9150,9150,9150,9150,4
|
|
20240517,115400,118406710,9150,9150,9150,9150,126
|
|
20240517,115300,117253810,9150,9150,9150,9150,0
|
|
20240517,115200,117253810,9150,9150,9150,9150,0
|
|
20240517,115100,117253810,9150,9150,9150,9150,9
|
|
20240517,115000,117171460,9150,9150,9150,9150,8
|
|
20240517,114900,117098260,9150,9150,9150,9150,2
|
|
20240517,114800,117079960,9200,9200,9200,9200,3
|
|
20240517,114700,117052360,9150,9150,9150,9150,5
|
|
20240517,114600,117006610,9150,9150,9150,9150,0
|
|
20240517,114500,117006610,9150,9150,9150,9150,1
|
|
20240517,114400,116997460,9150,9150,9160,9150,118
|
|
20240517,114300,115917750,9150,9150,9150,9150,0
|
|
20240517,114200,115917750,9150,9150,9150,9150,0
|
|
20240517,114100,115917750,9150,9150,9150,9150,10
|
|
20240517,114000,115826250,9150,9150,9200,9150,7
|
|
20240517,113900,115762150,9150,9150,9150,9150,2
|
|
20240517,113800,115743850,9150,9150,9150,9150,0
|
|
20240517,113700,115743850,9150,9150,9150,9150,5
|
|
20240517,113600,115698100,9200,9160,9200,9160,3
|
|
20240517,113500,115670540,9150,9150,9150,9150,83
|
|
20240517,113400,114911090,9150,9150,9150,9150,166
|
|
20240517,113300,113392190,9150,9150,9150,9150,1
|
|
20240517,113200,113383040,9150,9150,9150,9150,0
|
|
20240517,113100,113383040,9150,9150,9150,9150,9
|
|
20240517,113000,113300690,9150,9150,9150,9150,9
|
|
20240517,112900,113218340,9150,9150,9150,9150,3
|
|
20240517,112800,113190890,9150,9150,9150,9150,0
|
|
20240517,112700,113190890,9150,9150,9150,9150,4
|
|
20240517,112600,113154290,9200,9200,9200,9200,0
|
|
20240517,112500,113154290,9200,9150,9200,9150,4
|
|
20240517,112400,113117640,9200,9150,9200,9150,17
|
|
20240517,112300,112961720,9150,9150,9150,9150,10
|
|
20240517,112200,112870220,9150,9150,9150,9150,0
|
|
20240517,112100,112870220,9150,9150,9150,9150,9
|
|
20240517,112000,112787870,9150,9150,9150,9150,6
|
|
20240517,111900,112732970,9150,9170,9170,9150,115
|
|
20240517,111800,111678460,9170,9150,9170,9150,3
|
|
20240517,111700,111650970,9150,9150,9150,9150,5
|
|
20240517,111600,111605220,9170,9170,9170,9170,0
|
|
20240517,111500,111605220,9170,9160,9170,9150,151
|
|
20240517,111400,110222050,9170,9170,9170,9170,3
|
|
20240517,111300,110194540,9180,9180,9180,9180,0
|
|
20240517,111200,110194540,9180,9180,9180,9180,0
|
|
20240517,111100,110194540,9180,9160,9180,9160,604
|
|
20240517,111000,104649880,9160,9160,9160,9160,9
|
|
20240517,110900,104567440,9160,9160,9160,9160,3
|
|
20240517,110800,104539960,9210,9210,9210,9210,0
|
|
20240517,110700,104539960,9210,9160,9210,9160,10
|
|
20240517,110600,104448110,9160,9160,9160,9160,0
|
|
20240517,110500,104448110,9160,9160,9160,9160,3
|
|
20240517,110400,104420630,9160,9160,9160,9160,245
|
|
20240517,110300,102176430,9160,9160,9160,9160,0
|
|
20240517,110200,102176430,9160,9160,9160,9160,0
|
|
20240517,110100,102176430,9160,9160,9160,9160,8
|
|
20240517,110000,102103150,9160,9160,9160,9160,8
|
|
20240517,105900,102029870,9160,9160,9160,9160,2
|
|
20240517,105800,102011550,9210,9170,9210,9170,5
|
|
20240517,105700,101965540,9160,9160,9160,9160,4
|
|
20240517,105600,101928900,9160,9160,9160,9160,0
|
|
20240517,105500,101928900,9160,9170,9170,9160,9
|
|
20240517,105400,101846390,9170,9170,9170,9170,110
|
|
20240517,105300,100837690,9200,9200,9200,9200,0
|
|
20240517,105200,100837690,9200,9200,9200,9200,10
|
|
20240517,105100,100745690,9160,9160,9210,9160,14
|
|
20240517,105000,100617300,9210,9160,9210,9160,26
|
|
20240517,104900,100378140,9160,9160,9160,9160,3
|
|
20240517,104800,100350660,9160,9160,9160,9160,1
|
|
20240517,104700,100341500,9160,9160,9160,9160,4
|
|
20240517,104600,100304860,9160,9160,9160,9160,0
|
|
20240517,104500,100304860,9160,9160,9160,9160,2
|
|
20240517,104400,100286540,9160,9160,9160,9160,126
|
|
20240517,104300,99132380,9160,9160,9160,9160,0
|
|
20240517,104200,99132380,9160,9160,9160,9160,0
|
|
20240517,104100,99132380,9160,9160,9160,9160,8
|
|
20240517,104000,99059100,9160,9160,9160,9160,7
|
|
20240517,103900,98994980,9160,9160,9160,9160,2
|
|
20240517,103800,98976660,9160,9160,9160,9160,0
|
|
20240517,103700,98976660,9160,9160,9160,9160,5
|
|
20240517,103600,98930860,9160,9160,9160,9160,0
|
|
20240517,103500,98930860,9160,9160,9160,9160,23
|
|
20240517,103400,98720180,9160,9160,9160,9160,127
|
|
20240517,103300,97556860,9160,9160,9160,9160,0
|
|
20240517,103200,97556860,9160,9160,9160,9160,0
|
|
20240517,103100,97556860,9160,9160,9160,9160,10
|
|
20240517,103000,97465260,9160,9180,9180,9160,600
|
|
20240517,102900,91964380,9180,9180,9180,9180,3
|
|
20240517,102800,91936840,9180,9180,9180,9180,0
|
|
20240517,102700,91936840,9180,9170,9180,9170,5
|
|
20240517,102600,91890980,9160,9160,9160,9160,0
|
|
20240517,102500,91890980,9160,9160,9160,9160,2
|
|
20240517,102400,91872660,9160,9160,9160,9160,537
|
|
20240517,102300,86953740,9160,9160,9160,9160,0
|
|
20240517,102200,86953740,9160,9160,9160,9160,0
|
|
20240517,102100,86953740,9160,9160,9210,9160,140
|
|
20240517,102000,85665040,9160,9180,9180,9160,8
|
|
20240517,101900,85591720,9160,9160,9160,9160,2
|
|
20240517,101800,85573400,9160,9160,9160,9160,1
|
|
20240517,101700,85564240,9200,9160,9200,9160,6
|
|
20240517,101600,85509240,9200,9200,9200,9200,1
|
|
20240517,101500,85500040,9160,9200,9200,9160,3
|
|
20240517,101400,85472520,9170,9170,9170,9170,115
|
|
20240517,101300,84417970,9210,9210,9210,9210,0
|
|
20240517,101200,84417970,9210,9210,9210,9210,1
|
|
20240517,101100,84408760,9160,9180,9180,9160,910
|
|
20240517,101000,76062520,9180,9180,9180,9170,306
|
|
20240517,100900,73253470,9180,9180,9180,9180,2
|
|
20240517,100800,73235110,9250,9250,9250,9250,0
|
|
20240517,100700,73235110,9250,9180,9250,9180,5
|
|
20240517,100600,73189140,9270,9180,9270,9180,56
|
|
20240517,100500,72674670,9170,9170,9170,9170,3
|
|
20240517,100400,72647160,9180,9180,9180,9180,86
|
|
20240517,100300,71857680,9170,9170,9170,9170,0
|
|
20240517,100200,71857680,9170,9170,9170,9170,0
|
|
20240517,100100,71857680,9170,9170,9170,9170,10
|
|
20240517,100000,71765980,9170,9170,9170,9170,8
|
|
20240517,095900,71692620,9170,9210,9290,9170,5
|
|
20240517,095800,71646610,9170,9170,9170,9170,0
|
|
20240517,095700,71646610,9170,9170,9170,9170,5
|
|
20240517,095600,71600760,9250,9250,9250,9250,1
|
|
20240517,095500,71591510,9150,9260,9260,9150,3
|
|
20240517,095400,71563840,9150,9160,9160,9150,284
|
|
20240517,095300,68964230,9150,9150,9150,9150,0
|
|
20240517,095200,68964230,9150,9150,9150,9150,0
|
|
20240517,095100,68964230,9150,9150,9150,9150,7
|
|
20240517,095000,68900180,9150,9170,9170,9150,262
|
|
20240517,094900,66502300,9130,9170,9170,9130,5
|
|
20240517,094800,66456570,9130,9130,9130,9130,1
|
|
20240517,094700,66447440,9170,9120,9170,9120,24
|
|
20240517,094600,66227560,9140,9140,9140,9140,790
|
|
20240517,094500,59006960,9140,9160,9160,9140,840
|
|
20240517,094400,51324790,9160,9160,9160,9160,117
|
|
20240517,094300,50253070,9160,9160,9160,9160,0
|
|
20240517,094200,50253070,9160,9160,9160,9160,0
|
|
20240517,094100,50253070,9160,9160,9220,9160,13
|
|
20240517,094000,50133810,9160,9170,9220,9160,21
|
|
20240517,093900,49941050,9170,9170,9170,9170,2
|
|
20240517,093800,49922710,9170,9170,9170,9170,8
|
|
20240517,093700,49849350,9170,9170,9170,9170,217
|
|
20240517,093600,47859460,9170,9180,9180,9170,72
|
|
20240517,093500,47199210,9170,9170,9170,9170,3
|
|
20240517,093400,47171700,9170,9170,9170,9170,126
|
|
20240517,093300,46016280,9170,9170,9170,9170,0
|
|
20240517,093200,46016280,9170,9170,9170,9170,0
|
|
20240517,093100,46016280,9170,9170,9170,9170,10
|
|
20240517,093000,45924580,9170,9170,9170,9170,38
|
|
20240517,092900,45576120,9170,9170,9170,9170,2
|
|
20240517,092800,45557780,9170,9170,9170,9170,0
|
|
20240517,092700,45557780,9170,9170,9170,9170,27
|
|
20240517,092600,45310190,9170,9180,9180,9170,320
|
|
20240517,092500,42374360,9170,9170,9170,9170,2
|
|
20240517,092400,42356020,9170,9170,9170,9170,126
|
|
20240517,092300,41200600,9170,9180,9180,9170,742
|
|
20240517,092200,34389590,9180,9220,9220,9180,1471
|
|
20240517,092100,20852070,9220,9220,9220,9220,9
|
|
20240517,092000,20769090,9220,9220,9220,9220,8
|
|
20240517,091900,20695330,9220,9220,9220,9220,3
|
|
20240517,091800,20667670,9220,9220,9220,9220,0
|
|
20240517,091700,20667670,9220,9220,9220,9220,4
|
|
20240517,091600,20630790,9230,9220,9230,9220,147
|
|
20240517,091500,19275150,9220,9210,9220,9210,49
|
|
20240517,091400,18823850,9220,9220,9220,9220,22
|
|
20240517,091300,18621010,9230,9230,9230,9230,0
|
|
20240517,091200,18621010,9230,9230,9230,9230,169
|
|
20240517,091100,17061140,9230,9230,9230,9230,9
|
|
20240517,091000,16978070,9230,9230,9230,9230,7
|
|
20240517,090900,16913460,9230,9250,9250,9230,682
|
|
20240517,090800,10613940,9250,9250,9250,9250,0
|
|
20240517,090700,10613940,9250,9250,9250,9250,4
|
|
20240517,090600,10576940,9250,9250,9250,9250,0
|
|
20240517,090500,10576940,9250,9270,9270,9250,916
|
|
20240517,090400,2088940,9280,9280,9280,9280,95
|
|
20240517,090300,1207340,9280,9290,9290,9280,34
|
|
20240517,090200,891810,9280,9280,9280,9280,0
|
|
20240517,090100,891810,9280,9280,9280,9280,2
|
|
20240517,090000,873250,9280,9290,9290,9280,94
|