602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,185900,790783910,7000,7000,7000,7000,2097
|
|
20240513,185800,790783910,7000,7000,7000,7000,0
|
|
20240513,185700,790783910,7000,7000,7000,7000,0
|
|
20240513,185600,790783910,7000,7000,7000,7000,0
|
|
20240513,185500,790783910,7000,7000,7000,7000,0
|
|
20240513,185400,790783910,7000,7000,7000,7000,0
|
|
20240513,185300,790783910,7000,7000,7000,7000,0
|
|
20240513,185200,790783910,7000,7000,7000,7000,0
|
|
20240513,185100,790783910,7000,7000,7000,7000,0
|
|
20240513,185000,790783910,7000,7000,7000,7000,0
|
|
20240513,184900,790783910,7000,7000,7000,7000,0
|
|
20240513,184800,790783910,7000,7000,7000,7000,0
|
|
20240513,184700,790783910,7000,7000,7000,7000,0
|
|
20240513,184600,790783910,7000,7000,7000,7000,0
|
|
20240513,184500,790783910,7000,7000,7000,7000,0
|
|
20240513,184400,790783910,7000,7000,7000,7000,0
|
|
20240513,184300,790783910,7000,7000,7000,7000,0
|
|
20240513,184200,790783910,7000,7000,7000,7000,0
|
|
20240513,184100,790783910,7000,7000,7000,7000,0
|
|
20240513,184000,790783910,7000,7000,7000,7000,0
|
|
20240513,183900,790783910,7000,7000,7000,7000,0
|
|
20240513,183800,790783910,7000,7000,7000,7000,0
|
|
20240513,183700,790783910,7000,7000,7000,7000,0
|
|
20240513,183600,790783910,7000,7000,7000,7000,0
|
|
20240513,183500,790783910,7000,7000,7000,7000,0
|
|
20240513,183400,790783910,7000,7000,7000,7000,0
|
|
20240513,183300,790783910,7000,7000,7000,7000,0
|
|
20240513,183200,790783910,7000,7000,7000,7000,0
|
|
20240513,183100,790783910,7000,7000,7000,7000,0
|
|
20240513,183000,790783910,7000,7000,7000,7000,0
|
|
20240513,182900,790783910,7000,7000,7000,7000,2097
|
|
20240513,182800,790783910,7000,7000,7000,7000,0
|
|
20240513,182700,790783910,7000,7000,7000,7000,0
|
|
20240513,182600,790783910,7000,7000,7000,7000,0
|
|
20240513,182500,790783910,7000,7000,7000,7000,0
|
|
20240513,182400,790783910,7000,7000,7000,7000,0
|
|
20240513,182300,790783910,7000,7000,7000,7000,0
|
|
20240513,182200,790783910,7000,7000,7000,7000,0
|
|
20240513,182100,790783910,7000,7000,7000,7000,0
|
|
20240513,182000,790783910,7000,7000,7000,7000,0
|
|
20240513,181900,790783910,7000,7000,7000,7000,0
|
|
20240513,181800,790783910,7000,7000,7000,7000,0
|
|
20240513,181700,790783910,7000,7000,7000,7000,0
|
|
20240513,181600,790783910,7000,7000,7000,7000,0
|
|
20240513,181500,790783910,7000,7000,7000,7000,0
|
|
20240513,181400,790783910,7000,7000,7000,7000,0
|
|
20240513,181300,790783910,7000,7000,7000,7000,0
|
|
20240513,181200,790783910,7000,7000,7000,7000,0
|
|
20240513,181100,790783910,7000,7000,7000,7000,0
|
|
20240513,181000,790783910,7000,7000,7000,7000,0
|
|
20240513,180900,790783910,7000,7000,7000,7000,0
|
|
20240513,180800,790783910,7000,7000,7000,7000,0
|
|
20240513,180700,790783910,7000,7000,7000,7000,0
|
|
20240513,180600,790783910,7000,7000,7000,7000,0
|
|
20240513,180500,790783910,7000,7000,7000,7000,0
|
|
20240513,180400,790783910,7000,7000,7000,7000,0
|
|
20240513,180300,790783910,7000,7000,7000,7000,0
|
|
20240513,180200,790783910,7000,7000,7000,7000,0
|
|
20240513,180100,790783910,7000,7000,7000,7000,0
|
|
20240513,180000,790783910,7000,7000,7000,7000,0
|
|
20240513,175900,790783910,7000,7000,7000,7000,2097
|
|
20240513,175800,790783910,7000,7000,7000,7000,0
|
|
20240513,175700,790783910,7000,7000,7000,7000,0
|
|
20240513,175600,790783910,7000,7000,7000,7000,0
|
|
20240513,175500,790783910,7000,7000,7000,7000,0
|
|
20240513,175400,790783910,7000,7000,7000,7000,0
|
|
20240513,175300,790783910,7000,7000,7000,7000,0
|
|
20240513,175200,790783910,7000,7000,7000,7000,0
|
|
20240513,175100,790783910,7000,7000,7000,7000,0
|
|
20240513,175000,790783910,7000,7000,7000,7000,0
|
|
20240513,174900,790783910,7000,7000,7000,7000,0
|
|
20240513,174800,790783910,7000,7000,7000,7000,0
|
|
20240513,174700,790783910,7000,7000,7000,7000,0
|
|
20240513,174600,790783910,7000,7000,7000,7000,0
|
|
20240513,174500,790783910,7000,7000,7000,7000,0
|
|
20240513,174400,790783910,7000,7000,7000,7000,0
|
|
20240513,174300,790783910,7000,7000,7000,7000,0
|
|
20240513,174200,790783910,7000,7000,7000,7000,0
|
|
20240513,174100,790783910,7000,7000,7000,7000,0
|
|
20240513,174000,790783910,7000,7000,7000,7000,0
|
|
20240513,173900,790783910,7000,7000,7000,7000,0
|
|
20240513,173800,790783910,7000,7000,7000,7000,0
|
|
20240513,173700,790783910,7000,7000,7000,7000,0
|
|
20240513,173600,790783910,7000,7000,7000,7000,0
|
|
20240513,173500,790783910,7000,7000,7000,7000,0
|
|
20240513,173400,790783910,7000,7000,7000,7000,0
|
|
20240513,173300,790783910,7000,7000,7000,7000,0
|
|
20240513,173200,790783910,7000,7000,7000,7000,0
|
|
20240513,173100,790783910,7000,7000,7000,7000,0
|
|
20240513,173000,790783910,7000,7000,7000,7000,0
|
|
20240513,172900,790783910,7000,7000,7000,7000,2097
|
|
20240513,172800,790783910,7000,7000,7000,7000,0
|
|
20240513,172700,790783910,7000,7000,7000,7000,0
|
|
20240513,172600,790783910,7000,7000,7000,7000,0
|
|
20240513,172500,790783910,7000,7000,7000,7000,0
|
|
20240513,172400,790783910,7000,7000,7000,7000,0
|
|
20240513,172300,790783910,7000,7000,7000,7000,0
|
|
20240513,172200,790783910,7000,7000,7000,7000,0
|
|
20240513,172100,790783910,7000,7000,7000,7000,0
|
|
20240513,172000,790783910,7000,7000,7000,7000,0
|
|
20240513,171900,790783910,7000,7000,7000,7000,0
|
|
20240513,171800,790783910,7000,7000,7000,7000,0
|
|
20240513,171700,790783910,7000,7000,7000,7000,0
|
|
20240513,171600,790783910,7000,7000,7000,7000,0
|
|
20240513,171500,790783910,7000,7000,7000,7000,0
|
|
20240513,171400,790783910,7000,7000,7000,7000,0
|
|
20240513,171300,790783910,7000,7000,7000,7000,0
|
|
20240513,171200,790783910,7000,7000,7000,7000,0
|
|
20240513,171100,790783910,7000,7000,7000,7000,0
|
|
20240513,171000,790783910,7000,7000,7000,7000,0
|
|
20240513,170900,790783910,7000,7000,7000,7000,0
|
|
20240513,170800,790783910,7000,7000,7000,7000,0
|
|
20240513,170700,790783910,7000,7000,7000,7000,0
|
|
20240513,170600,790783910,7000,7000,7000,7000,0
|
|
20240513,170500,790783910,7000,7000,7000,7000,0
|
|
20240513,170400,790783910,7000,7000,7000,7000,0
|
|
20240513,170300,790783910,7000,7000,7000,7000,0
|
|
20240513,170200,790783910,7000,7000,7000,7000,0
|
|
20240513,170100,790783910,7000,7000,7000,7000,0
|
|
20240513,170000,790783910,7000,7000,7000,7000,0
|
|
20240513,165900,790783910,7000,7000,7000,7000,2097
|
|
20240513,165800,790783910,7000,7000,7000,7000,0
|
|
20240513,165700,790783910,7000,7000,7000,7000,0
|
|
20240513,165600,790783910,7000,7000,7000,7000,0
|
|
20240513,165500,790783910,7000,7000,7000,7000,0
|
|
20240513,165400,790783910,7000,7000,7000,7000,0
|
|
20240513,165300,790783910,7000,7000,7000,7000,0
|
|
20240513,165200,790783910,7000,7000,7000,7000,0
|
|
20240513,165100,790783910,7000,7000,7000,7000,0
|
|
20240513,165000,790783910,7000,7000,7000,7000,0
|
|
20240513,164900,790783910,7000,7000,7000,7000,0
|
|
20240513,164800,790783910,7000,7000,7000,7000,0
|
|
20240513,164700,790783910,7000,7000,7000,7000,0
|
|
20240513,164600,790783910,7000,7000,7000,7000,0
|
|
20240513,164500,790783910,7000,7000,7000,7000,0
|
|
20240513,164400,790783910,7000,7000,7000,7000,0
|
|
20240513,164300,790783910,7000,7000,7000,7000,0
|
|
20240513,164200,790783910,7000,7000,7000,7000,0
|
|
20240513,164100,790783910,7000,7000,7000,7000,0
|
|
20240513,164000,790783910,7000,7000,7000,7000,0
|
|
20240513,163900,790783910,7000,7000,7000,7000,0
|
|
20240513,163800,790783910,7000,7000,7000,7000,0
|
|
20240513,163700,790783910,7000,7000,7000,7000,0
|
|
20240513,163600,790783910,7000,7000,7000,7000,0
|
|
20240513,163500,790783910,7000,7000,7000,7000,0
|
|
20240513,163400,790783910,7000,7000,7000,7000,0
|
|
20240513,163300,790783910,7000,7000,7000,7000,0
|
|
20240513,163200,790783910,7000,7000,7000,7000,0
|
|
20240513,163100,790783910,7000,7000,7000,7000,0
|
|
20240513,163000,790783910,7000,7000,7000,7000,0
|
|
20240513,162900,790783910,7000,7000,7000,7000,2097
|
|
20240513,162800,790783910,7000,7000,7000,7000,0
|
|
20240513,162700,790783910,7000,7000,7000,7000,0
|
|
20240513,162600,790783910,7000,7000,7000,7000,0
|
|
20240513,162500,790783910,7000,7000,7000,7000,0
|
|
20240513,162400,790783910,7000,7000,7000,7000,0
|
|
20240513,162300,790783910,7000,7000,7000,7000,0
|
|
20240513,162200,790783910,7000,7000,7000,7000,0
|
|
20240513,162100,790783910,7000,7000,7000,7000,0
|
|
20240513,162000,790783910,7000,7000,7000,7000,0
|
|
20240513,161900,790783910,7000,7000,7000,7000,0
|
|
20240513,161800,790783910,7000,7000,7000,7000,0
|
|
20240513,161700,790783910,7000,7000,7000,7000,0
|
|
20240513,161600,790783910,7000,7000,7000,7000,0
|
|
20240513,161500,790783910,7000,7000,7000,7000,0
|
|
20240513,161400,790783910,7000,7000,7000,7000,0
|
|
20240513,161300,790783910,7000,7000,7000,7000,0
|
|
20240513,161200,790783910,7000,7000,7000,7000,0
|
|
20240513,161100,790783910,7000,7000,7000,7000,0
|
|
20240513,161000,790783910,7000,7000,7000,7000,0
|
|
20240513,160900,790783910,7000,7000,7000,7000,0
|
|
20240513,160800,790783910,7000,7000,7000,7000,0
|
|
20240513,160700,790783910,7000,7000,7000,7000,0
|
|
20240513,160600,790783910,7000,7000,7000,7000,0
|
|
20240513,160500,790783910,7000,7000,7000,7000,0
|
|
20240513,160400,790783910,7000,7000,7000,7000,0
|
|
20240513,160300,790783910,7000,7000,7000,7000,0
|
|
20240513,160200,790783910,7000,7000,7000,7000,0
|
|
20240513,160100,790783910,7000,7000,7000,7000,0
|
|
20240513,160000,790783910,7000,7000,7000,7000,0
|
|
20240513,155900,790783910,7000,7000,7000,7000,2097
|
|
20240513,155800,790783910,7000,7000,7000,7000,0
|
|
20240513,155700,790783910,7000,7000,7000,7000,0
|
|
20240513,155600,790783910,7000,7000,7000,7000,0
|
|
20240513,155500,790783910,7000,7000,7000,7000,0
|
|
20240513,155400,790783910,7000,7000,7000,7000,0
|
|
20240513,155300,790783910,7000,7000,7000,7000,0
|
|
20240513,155200,790783910,7000,7000,7000,7000,0
|
|
20240513,155100,790783910,7000,7000,7000,7000,0
|
|
20240513,155000,790783910,7000,7000,7000,7000,0
|
|
20240513,154900,790783910,7000,7000,7000,7000,0
|
|
20240513,154800,790783910,7000,7000,7000,7000,0
|
|
20240513,154700,790783910,7000,7000,7000,7000,0
|
|
20240513,154600,790783910,7000,7000,7000,7000,0
|
|
20240513,154500,790783910,7000,7000,7000,7000,0
|
|
20240513,154400,790783910,7000,7000,7000,7000,0
|
|
20240513,154300,790783910,7000,7000,7000,7000,0
|
|
20240513,154200,790783910,7000,7000,7000,7000,0
|
|
20240513,154100,790783910,7000,7000,7000,7000,0
|
|
20240513,154000,790783910,7000,7000,7000,7000,0
|
|
20240513,153900,790783910,7000,7000,7000,7000,0
|
|
20240513,153800,790783910,7000,7000,7000,7000,0
|
|
20240513,153700,790783910,7000,7000,7000,7000,0
|
|
20240513,153600,790783910,7000,7000,7000,7000,0
|
|
20240513,153500,790783910,7000,7000,7000,7000,0
|
|
20240513,153400,790783910,7000,7000,7000,7000,0
|
|
20240513,153300,790783910,7000,7000,7000,7000,0
|
|
20240513,153200,790783910,7000,7000,7000,7000,0
|
|
20240513,153100,790783910,7000,7000,7000,7000,0
|
|
20240513,153000,790783910,7000,7000,7000,7000,2097
|
|
20240513,152900,776104910,7000,7000,7000,7000,0
|
|
20240513,152800,776104910,7000,7000,7000,7000,0
|
|
20240513,152700,776104910,7000,7000,7000,7000,0
|
|
20240513,152600,776104910,7000,7000,7000,7000,0
|
|
20240513,152500,776104910,7000,7000,7000,7000,0
|
|
20240513,152400,776104910,7000,7000,7000,7000,0
|
|
20240513,152300,776104910,7000,7000,7000,7000,0
|
|
20240513,152200,776104910,7000,7000,7000,7000,0
|
|
20240513,152100,776104910,7000,7000,7000,7000,0
|
|
20240513,152000,776104910,7000,7000,7000,7000,0
|
|
20240513,151900,776104910,7000,7020,7020,7000,82
|
|
20240513,151800,775530590,7020,7030,7030,7020,47
|
|
20240513,151700,775200630,7020,7020,7020,7020,42
|
|
20240513,151600,774905790,7020,7020,7020,7020,0
|
|
20240513,151500,774905790,7020,7020,7020,7020,5
|
|
20240513,151400,774870690,7020,7020,7020,7020,0
|
|
20240513,151300,774870690,7020,7020,7020,7020,23
|
|
20240513,151200,774709230,7020,7020,7020,7020,424
|
|
20240513,151100,771732750,7020,7020,7020,7020,3
|
|
20240513,151000,771711690,7020,7010,7020,7010,15
|
|
20240513,150900,771606490,7020,7020,7020,7020,736
|
|
20240513,150800,766439770,7020,7000,7020,7000,270
|
|
20240513,150700,764544490,7000,7000,7000,7000,8844
|
|
20240513,150600,702636490,7030,7020,7030,7020,694
|
|
20240513,150500,697764600,7020,7010,7020,7000,8881
|
|
20240513,150400,635593110,7010,7010,7010,7010,5
|
|
20240513,150300,635558060,7000,7010,7010,7000,7023
|
|
20240513,150200,586395180,7010,7010,7010,7010,0
|
|
20240513,150100,586395180,7010,7010,7010,7010,0
|
|
20240513,150000,586395180,7010,7010,7010,7010,0
|
|
20240513,145900,586395180,7010,7010,7010,7000,1669
|
|
20240513,145800,574711540,7010,7010,7010,7010,1
|
|
20240513,145700,574704530,7010,7010,7010,7010,0
|
|
20240513,145600,574704530,7010,7010,7010,7010,0
|
|
20240513,145500,574704530,7010,7010,7010,7010,14
|
|
20240513,145400,574606390,7020,7020,7020,7020,13
|
|
20240513,145300,574515130,7010,7010,7010,7010,0
|
|
20240513,145200,574515130,7010,7010,7010,7010,0
|
|
20240513,145100,574515130,7010,7010,7010,7010,16
|
|
20240513,145000,574402970,7010,7010,7010,7010,11
|
|
20240513,144900,574325860,7000,7000,7000,7000,0
|
|
20240513,144800,574325860,7000,7010,7020,7000,288
|
|
20240513,144700,572305650,7010,7000,7010,7000,2
|
|
20240513,144600,572291640,7000,7010,7010,7000,51
|
|
20240513,144500,571934470,7020,7030,7030,7020,173
|
|
20240513,144400,570720000,7030,7030,7030,7030,0
|
|
20240513,144300,570720000,7030,7010,7030,7010,254
|
|
20240513,144200,568936540,7010,7010,7010,7010,89
|
|
20240513,144100,568312650,7000,7000,7000,7000,1392
|
|
20240513,144000,558568650,7020,7020,7020,7020,0
|
|
20240513,143900,558568650,7020,7010,7020,7000,1005
|
|
20240513,143800,551532660,7020,7020,7020,7010,347
|
|
20240513,143700,549097180,7020,7020,7020,7020,0
|
|
20240513,143600,549097180,7020,7020,7020,7020,0
|
|
20240513,143500,549097180,7020,7020,7020,7020,0
|
|
20240513,143400,549097180,7020,7020,7020,7020,0
|
|
20240513,143300,549097180,7020,7020,7020,7020,285
|
|
20240513,143200,547096480,7010,7010,7010,7010,0
|
|
20240513,143100,547096480,7010,7020,7020,7010,189
|
|
20240513,143000,545769910,7020,7020,7020,7020,11
|
|
20240513,142900,545692690,7030,7030,7030,7030,0
|
|
20240513,142800,545692690,7030,7030,7030,7030,336
|
|
20240513,142700,543330610,7020,7020,7020,7020,2
|
|
20240513,142600,543316570,7030,7030,7030,7030,0
|
|
20240513,142500,543316570,7030,7030,7030,7030,0
|
|
20240513,142400,543316570,7030,7030,7030,7030,0
|
|
20240513,142300,543316570,7030,7030,7030,7030,286
|
|
20240513,142200,541305990,7020,7020,7020,7020,0
|
|
20240513,142100,541305990,7020,7020,7020,7020,0
|
|
20240513,142000,541305990,7020,7020,7020,7020,5
|
|
20240513,141900,541270890,7020,7020,7020,7020,50
|
|
20240513,141800,540919890,7030,7030,7030,7030,287
|
|
20240513,141700,538902280,7030,7030,7030,7030,0
|
|
20240513,141600,538902280,7030,7030,7030,7030,35
|
|
20240513,141500,538656230,7020,7020,7020,7020,9
|
|
20240513,141400,538593050,7030,7030,7030,7030,0
|
|
20240513,141300,538593050,7030,7030,7030,7030,286
|
|
20240513,141200,536582470,7020,7020,7020,7020,0
|
|
20240513,141100,536582470,7020,7020,7020,7020,50
|
|
20240513,141000,536231470,7030,7030,7030,7030,0
|
|
20240513,140900,536231470,7030,7030,7030,7030,0
|
|
20240513,140800,536231470,7030,7020,7030,7020,286
|
|
20240513,140700,534221340,7020,7020,7020,7020,0
|
|
20240513,140600,534221340,7020,7020,7020,7020,0
|
|
20240513,140500,534221340,7020,7020,7020,7020,3
|
|
20240513,140400,534200280,7030,7030,7030,7030,0
|
|
20240513,140300,534200280,7030,7020,7030,7020,286
|
|
20240513,140200,532189730,7030,7030,7030,7030,10
|
|
20240513,140100,532119430,7020,7020,7020,7020,2
|
|
20240513,140000,532105390,7030,7030,7030,7030,0
|
|
20240513,135900,532105390,7030,7030,7030,7030,0
|
|
20240513,135800,532105390,7030,7020,7030,7020,285
|
|
20240513,135700,530101850,7020,7020,7020,7020,458
|
|
20240513,135600,526886690,7020,7020,7020,7020,1000
|
|
20240513,135500,519866690,7010,7010,7010,7010,0
|
|
20240513,135400,519866690,7010,7010,7010,7010,0
|
|
20240513,135300,519866690,7010,7010,7010,7010,229
|
|
20240513,135200,518261400,7000,7000,7000,7000,0
|
|
20240513,135100,518261400,7000,7000,7000,7000,0
|
|
20240513,135000,518261400,7000,7000,7000,7000,0
|
|
20240513,134900,518261400,7000,7000,7000,7000,50
|
|
20240513,134800,517911400,7010,7010,7010,7000,818
|
|
20240513,134700,512179220,7000,7000,7000,7000,800
|
|
20240513,134600,506579220,7000,7000,7000,7000,0
|
|
20240513,134500,506579220,7000,7000,7000,7000,500
|
|
20240513,134400,503079220,7000,7000,7000,7000,600
|
|
20240513,134300,498879220,7000,7000,7000,7000,287
|
|
20240513,134200,496870220,7000,7000,7000,7000,651
|
|
20240513,134100,492313220,7010,7010,7010,7010,0
|
|
20240513,134000,492313220,7010,7010,7010,7010,0
|
|
20240513,133900,492313220,7010,7010,7010,7010,0
|
|
20240513,133800,492313220,7010,7010,7010,7010,286
|
|
20240513,133700,490308360,7000,7000,7000,7000,9
|
|
20240513,133600,490245360,7040,7040,7040,7040,0
|
|
20240513,133500,490245360,7040,7040,7040,7040,0
|
|
20240513,133400,490245360,7040,7030,7040,7030,200
|
|
20240513,133300,488838870,7040,7020,7040,7020,286
|
|
20240513,133200,486828970,7030,7030,7030,7030,0
|
|
20240513,133100,486828970,7030,7030,7030,7030,0
|
|
20240513,133000,486828970,7030,7030,7030,7030,0
|
|
20240513,132900,486828970,7030,7030,7030,7030,0
|
|
20240513,132800,486828970,7030,7010,7030,7010,286
|
|
20240513,132700,484822850,7030,7030,7030,7030,0
|
|
20240513,132600,484822850,7030,7030,7030,7030,0
|
|
20240513,132500,484822850,7030,7030,7030,7030,0
|
|
20240513,132400,484822850,7030,7030,7030,7030,0
|
|
20240513,132300,484822850,7030,7000,7030,7000,286
|
|
20240513,132200,482820820,6990,6990,6990,6990,0
|
|
20240513,132100,482820820,6990,6990,6990,6990,0
|
|
20240513,132000,482820820,6990,6990,6990,6990,1
|
|
20240513,131900,482813830,7040,7040,7040,7040,0
|
|
20240513,131800,482813830,7040,7040,7040,7040,286
|
|
20240513,131700,480800390,7040,7000,7040,7000,902
|
|
20240513,131600,474471670,7000,7000,7000,7000,0
|
|
20240513,131500,474471670,7000,7000,7000,7000,0
|
|
20240513,131400,474471670,7000,7000,7000,7000,0
|
|
20240513,131300,474471670,7000,6990,7000,6990,286
|
|
20240513,131200,472471650,6990,6990,6990,6980,260
|
|
20240513,131100,470654310,6980,7000,7000,6980,2111
|
|
20240513,131000,455898570,7000,7000,7000,7000,569
|
|
20240513,130900,451915570,7000,7000,7000,7000,721
|
|
20240513,130800,446868570,7010,7010,7010,7010,285
|
|
20240513,130700,444870720,7000,7000,7000,7000,1
|
|
20240513,130600,444863720,7000,7000,7000,7000,500
|
|
20240513,130500,441363720,7000,7000,7000,7000,114
|
|
20240513,130400,440565720,7010,7010,7010,7010,15
|
|
20240513,130300,440460570,6990,6990,6990,6990,0
|
|
20240513,130200,440460570,6990,7000,7000,6990,3128
|
|
20240513,130100,418592130,6990,7030,7030,6990,5054
|
|
20240513,130000,383222810,7030,7030,7030,7030,228
|
|
20240513,125900,381619970,7050,7050,7050,7050,0
|
|
20240513,125800,381619970,7050,7040,7050,7040,286
|
|
20240513,125700,379604640,7040,7040,7040,7040,63
|
|
20240513,125600,379161120,7050,7050,7050,7050,0
|
|
20240513,125500,379161120,7050,7050,7050,7050,70
|
|
20240513,125400,378667620,7050,7050,7050,7050,0
|
|
20240513,125300,378667620,7050,7060,7060,7050,316
|
|
20240513,125200,376436960,7050,7050,7050,7050,10
|
|
20240513,125100,376366460,7050,7050,7050,7050,0
|
|
20240513,125000,376366460,7050,7060,7060,7050,310
|
|
20240513,124900,374177960,7060,7060,7060,7060,0
|
|
20240513,124800,374177960,7060,7060,7060,7050,288
|
|
20240513,124700,372144690,7060,7060,7060,7060,0
|
|
20240513,124600,372144690,7060,7060,7060,7060,0
|
|
20240513,124500,372144690,7060,7060,7060,7060,0
|
|
20240513,124400,372144690,7060,7060,7060,7060,782
|
|
20240513,124300,366623770,7070,7070,7070,7070,286
|
|
20240513,124200,364601750,7070,7070,7070,7070,5
|
|
20240513,124100,364566400,7070,7060,7070,7060,44
|
|
20240513,124000,364255330,7080,7070,7080,7070,143
|
|
20240513,123900,363243390,7080,7080,7080,7080,28
|
|
20240513,123800,363045150,7080,7070,7080,7070,725
|
|
20240513,123700,357919390,7070,7050,7070,7050,3132
|
|
20240513,123600,335804250,7060,7060,7060,7060,42
|
|
20240513,123500,335507730,7050,7050,7060,7050,1378
|
|
20240513,123400,325792350,7050,7040,7050,7040,1247
|
|
20240513,123300,317001440,7050,7050,7050,7050,285
|
|
20240513,123200,314992190,7040,7040,7040,7040,147
|
|
20240513,123100,313957310,7030,7030,7030,7030,0
|
|
20240513,123000,313957310,7030,7030,7030,7030,0
|
|
20240513,122900,313957310,7030,7030,7030,7030,6
|
|
20240513,122800,313915130,7050,7040,7050,7040,286
|
|
20240513,122700,311899470,7040,7040,7040,7040,0
|
|
20240513,122600,311899470,7040,7040,7040,7040,100
|
|
20240513,122500,311195470,7050,7050,7050,7050,0
|
|
20240513,122400,311195470,7050,7050,7050,7050,0
|
|
20240513,122300,311195470,7050,7050,7050,7050,286
|
|
20240513,122200,309179170,7050,7050,7050,7050,455
|
|
20240513,122100,305971420,7050,7030,7050,7030,310
|
|
20240513,122000,303789510,7030,7040,7040,7010,379
|
|
20240513,121900,301128260,7050,7050,7050,7050,674
|
|
20240513,121800,296376560,7050,7050,7050,7050,286
|
|
20240513,121700,294360260,7050,7050,7050,7050,2
|
|
20240513,121600,294346160,7050,7040,7050,7040,111
|
|
20240513,121500,293564620,7050,7050,7050,7050,0
|
|
20240513,121400,293564620,7050,7040,7050,7040,91
|
|
20240513,121300,292923570,7040,7040,7040,7040,874
|
|
20240513,121200,286770610,7040,7040,7040,7040,0
|
|
20240513,121100,286770610,7040,7040,7040,7040,0
|
|
20240513,121000,286770610,7040,7040,7040,7040,0
|
|
20240513,120900,286770610,7040,7040,7040,7040,3
|
|
20240513,120800,286749490,7040,7040,7040,7040,286
|
|
20240513,120700,284736050,7030,7030,7030,7030,1
|
|
20240513,120600,284729020,7040,7040,7040,7040,0
|
|
20240513,120500,284729020,7040,7040,7040,7030,45
|
|
20240513,120400,284412270,7050,7050,7050,7050,23
|
|
20240513,120300,284250120,7050,7040,7050,7040,293
|
|
20240513,120200,282186980,7040,7040,7040,7040,0
|
|
20240513,120100,282186980,7040,7040,7040,7040,15
|
|
20240513,120000,282081380,7040,7050,7050,7040,13
|
|
20240513,115900,281989810,7050,7050,7050,7050,41
|
|
20240513,115800,281700760,7050,7050,7050,7050,285
|
|
20240513,115700,279691510,7040,7040,7040,7040,95
|
|
20240513,115600,279022710,7040,7040,7040,7040,0
|
|
20240513,115500,279022710,7040,7040,7040,7040,0
|
|
20240513,115400,279022710,7040,7040,7040,7040,4
|
|
20240513,115300,278994550,7050,7050,7050,7050,358
|
|
20240513,115200,276470650,7050,7050,7050,7050,0
|
|
20240513,115100,276470650,7050,7050,7050,7050,0
|
|
20240513,115000,276470650,7050,7050,7050,7050,0
|
|
20240513,114900,276470650,7050,7050,7050,7050,379
|
|
20240513,114800,273798700,7050,7040,7050,7040,1325
|
|
20240513,114700,264470690,7030,7030,7030,7030,0
|
|
20240513,114600,264470690,7030,7030,7030,7030,44
|
|
20240513,114500,264161370,7040,7040,7040,7040,0
|
|
20240513,114400,264161370,7040,7040,7040,7030,64
|
|
20240513,114300,263711040,7040,7040,7040,7040,288
|
|
20240513,114200,261683520,7040,7040,7040,7030,55
|
|
20240513,114100,261296730,7040,7040,7040,7040,0
|
|
20240513,114000,261296730,7040,7040,7040,7040,0
|
|
20240513,113900,261296730,7040,7040,7040,7040,7
|
|
20240513,113800,261247450,7040,7030,7040,7030,285
|
|
20240513,113700,259241210,7030,7030,7030,7030,0
|
|
20240513,113600,259241210,7030,7030,7030,7030,5
|
|
20240513,113500,259206060,7030,7030,7030,7030,30
|
|
20240513,113400,258995160,7030,7030,7030,7030,0
|
|
20240513,113300,258995160,7030,7030,7040,7030,291
|
|
20240513,113200,256947200,7040,7040,7040,7040,0
|
|
20240513,113100,256947200,7040,7040,7040,7040,0
|
|
20240513,113000,256947200,7040,7040,7040,7040,0
|
|
20240513,112900,256947200,7040,7040,7040,7040,0
|
|
20240513,112800,256947200,7040,7030,7040,7030,286
|
|
20240513,112700,254935350,7040,7040,7040,7040,0
|
|
20240513,112600,254935350,7040,7040,7040,7040,0
|
|
20240513,112500,254935350,7040,7040,7040,7040,0
|
|
20240513,112400,254935350,7040,7040,7040,7040,0
|
|
20240513,112300,254935350,7040,7030,7040,7030,285
|
|
20240513,112200,252929450,7030,7030,7030,7030,0
|
|
20240513,112100,252929450,7030,7030,7030,7030,0
|
|
20240513,112000,252929450,7030,7030,7030,7030,0
|
|
20240513,111900,252929450,7030,7030,7030,7030,0
|
|
20240513,111800,252929450,7030,7040,7040,7030,586
|
|
20240513,111700,248807010,7040,7040,7040,7040,0
|
|
20240513,111600,248807010,7040,7040,7040,7040,2
|
|
20240513,111500,248792930,7040,7020,7040,7020,859
|
|
20240513,111400,242754060,7020,7020,7020,7020,0
|
|
20240513,111300,242754060,7020,7030,7030,7020,331
|
|
20240513,111200,240427580,7030,7030,7030,7030,0
|
|
20240513,111100,240427580,7030,7030,7030,7030,0
|
|
20240513,111000,240427580,7030,7030,7030,7030,105
|
|
20240513,110900,239689430,7030,7030,7030,7030,0
|
|
20240513,110800,239689430,7030,7030,7030,7030,286
|
|
20240513,110700,237678850,7020,7020,7020,7020,250
|
|
20240513,110600,235923850,7020,7020,7020,7020,3
|
|
20240513,110500,235902790,7030,7030,7030,7030,1
|
|
20240513,110400,235895760,7020,7020,7020,7020,0
|
|
20240513,110300,235895760,7020,7020,7020,7020,59
|
|
20240513,110200,235481580,7010,7010,7010,7010,0
|
|
20240513,110100,235481580,7010,7010,7010,7010,13
|
|
20240513,110000,235390450,7020,7020,7020,7020,3
|
|
20240513,105900,235369390,7030,7030,7030,7030,0
|
|
20240513,105800,235369390,7030,7020,7030,7020,286
|
|
20240513,105700,233359660,7020,7020,7020,7020,1
|
|
20240513,105600,233352640,7000,7000,7000,7000,0
|
|
20240513,105500,233352640,7000,7000,7000,7000,290
|
|
20240513,105400,231322640,7020,7020,7020,7020,0
|
|
20240513,105300,231322640,7020,7010,7020,7010,286
|
|
20240513,105200,229315470,7010,7010,7010,7010,53
|
|
20240513,105100,228943940,7010,7010,7010,7010,0
|
|
20240513,105000,228943940,7010,7010,7010,7010,0
|
|
20240513,104900,228943940,7010,7010,7010,7010,3
|
|
20240513,104800,228922910,7010,7020,7020,7010,326
|
|
20240513,104700,226634800,7010,7010,7010,7010,36
|
|
20240513,104600,226382440,7010,7010,7010,7010,16
|
|
20240513,104500,226270280,7010,7010,7010,7010,30
|
|
20240513,104400,226059980,7010,7010,7010,7010,41
|
|
20240513,104300,225772570,7020,7010,7020,7010,195
|
|
20240513,104200,224405210,7000,7000,7000,7000,0
|
|
20240513,104100,224405210,7000,7000,7000,7000,13
|
|
20240513,104000,224314210,7000,7000,7000,7000,55
|
|
20240513,103900,223929210,7000,7000,7010,7000,345
|
|
20240513,103800,221512750,7010,7010,7010,7010,306
|
|
20240513,103700,219367690,7030,7030,7030,7030,0
|
|
20240513,103600,219367690,7030,7030,7030,7030,0
|
|
20240513,103500,219367690,7030,7030,7030,7030,0
|
|
20240513,103400,219367690,7030,7020,7030,7020,65
|
|
20240513,103300,218911240,7030,7020,7030,7020,286
|
|
20240513,103200,216900830,7030,7030,7030,7030,0
|
|
20240513,103100,216900830,7030,7000,7030,7000,1944
|
|
20240513,103000,203261550,7000,7000,7000,7000,7
|
|
20240513,102900,203212550,7000,7000,7000,7000,200
|
|
20240513,102800,201812550,7000,7010,7010,7000,1285
|
|
20240513,102700,192814700,7000,7000,7000,7000,3
|
|
20240513,102600,192793700,7000,7000,7000,7000,16
|
|
20240513,102500,192681700,7010,7010,7010,7010,30
|
|
20240513,102400,192471400,7010,7000,7010,7000,50
|
|
20240513,102300,192121300,7010,7010,7010,7010,291
|
|
20240513,102200,190081390,7000,7000,7000,7000,37
|
|
20240513,102100,189822390,7010,7010,7010,7010,10
|
|
20240513,102000,189752290,7010,7000,7010,7000,36
|
|
20240513,101900,189500260,7000,7000,7000,7000,17
|
|
20240513,101800,189381260,7000,7010,7010,7000,432
|
|
20240513,101700,186354360,7010,7010,7010,7010,0
|
|
20240513,101600,186354360,7010,7010,7010,7010,0
|
|
20240513,101500,186354360,7010,7010,7010,7010,0
|
|
20240513,101400,186354360,7010,7010,7010,7010,0
|
|
20240513,101300,186354360,7010,7010,7010,6990,2300
|
|
20240513,101200,170259690,7000,7000,7000,6990,91
|
|
20240513,101100,169623440,7000,7000,7000,7000,0
|
|
20240513,101000,169623440,7000,7000,7000,7000,3
|
|
20240513,100900,169602440,7000,7000,7000,7000,4
|
|
20240513,100800,169574440,7000,7010,7010,7000,287
|
|
20240513,100700,167562580,7010,7010,7010,7010,1
|
|
20240513,100600,167555570,7010,6990,7010,6990,44
|
|
20240513,100500,167247190,6990,7000,7000,6990,76
|
|
20240513,100400,166715350,6990,7000,7010,6990,6152
|
|
20240513,100300,123651310,7010,7010,7010,7000,334
|
|
20240513,100200,121310440,7000,7000,7000,7000,3
|
|
20240513,100100,121289440,7000,7000,7000,7000,339
|
|
20240513,100000,118916440,7000,7000,7000,7000,1
|
|
20240513,095900,118909440,6990,7000,7000,6990,60
|
|
20240513,095800,118490020,7010,7000,7010,7000,359
|
|
20240513,095700,115976980,6990,6990,6990,6990,0
|
|
20240513,095600,115976980,6990,6990,6990,6990,3
|
|
20240513,095500,115956010,6980,6990,6990,6980,872
|
|
20240513,095400,109862310,6980,6980,6990,6970,57
|
|
20240513,095300,109464830,6990,7010,7010,6990,311
|
|
20240513,095200,107287930,6990,7000,7000,6980,39
|
|
20240513,095100,107015380,7000,7000,7000,7000,0
|
|
20240513,095000,107015380,7000,7000,7000,7000,84
|
|
20240513,094900,106427380,7000,7000,7000,7000,0
|
|
20240513,094800,106427380,7000,7000,7000,7000,251
|
|
20240513,094700,104670380,6990,7000,7000,6990,884
|
|
20240513,094600,98483120,6990,6980,6990,6980,28
|
|
20240513,094500,98287420,6980,6980,6980,6980,19
|
|
20240513,094400,98154800,6980,7000,7000,6980,339
|
|
20240513,094300,95785440,7000,7000,7010,7000,287
|
|
20240513,094200,93776430,6990,6990,6990,6990,0
|
|
20240513,094100,93776430,6990,7010,7010,6990,4
|
|
20240513,094000,93748450,6990,6990,6990,6990,20
|
|
20240513,093900,93608650,6990,6990,6990,6990,65
|
|
20240513,093800,93154300,7000,7010,7020,7000,371
|
|
20240513,093700,90551810,7010,7010,7010,7010,76
|
|
20240513,093600,90019050,7010,7010,7010,7010,3
|
|
20240513,093500,89998020,7020,7020,7020,7020,0
|
|
20240513,093400,89998020,7020,7010,7020,7010,113
|
|
20240513,093300,89205790,7020,7020,7020,7010,240
|
|
20240513,093200,87522990,7000,7010,7010,7000,1044
|
|
20240513,093100,80211480,7010,7010,7010,7010,20
|
|
20240513,093000,80071280,7010,7010,7010,7010,1
|
|
20240513,092900,80064270,7010,7010,7010,7010,286
|
|
20240513,092800,78059410,7020,7020,7020,7020,1
|
|
20240513,092700,78052390,7000,7000,7000,7000,0
|
|
20240513,092600,78052390,7000,7000,7000,7000,0
|
|
20240513,092500,78052390,7000,7000,7000,7000,126
|
|
20240513,092400,77170390,7000,7000,7000,7000,424
|
|
20240513,092300,74202390,7030,7020,7030,7020,286
|
|
20240513,092200,72192010,7020,7020,7020,7020,160
|
|
20240513,092100,71068810,7020,7010,7020,7010,1750
|
|
20240513,092000,58791300,7010,7010,7010,7010,191
|
|
20240513,091900,57452390,7020,7020,7020,7020,48
|
|
20240513,091800,57115430,7010,7010,7010,7010,313
|
|
20240513,091700,54921300,7000,7000,7000,7000,20
|
|
20240513,091600,54781300,7000,7000,7000,7000,301
|
|
20240513,091500,52674300,7000,7000,7000,7000,0
|
|
20240513,091400,52674300,7000,7000,7000,7000,0
|
|
20240513,091300,52674300,7000,6980,7000,6980,1887
|
|
20240513,091200,39470390,6980,6950,6980,6950,2011
|
|
20240513,091100,25435670,6960,6950,6960,6920,288
|
|
20240513,091000,23438090,6960,7000,7000,6960,508
|
|
20240513,090900,19902320,7000,6970,7000,6970,201
|
|
20240513,090800,18501320,6960,7010,7010,6960,558
|
|
20240513,090700,14596900,7000,7000,7000,7000,132
|
|
20240513,090600,13672900,7000,7000,7000,6990,269
|
|
20240513,090500,11791290,7000,7000,7000,7000,65
|
|
20240513,090400,11336290,7000,6970,7000,6950,236
|
|
20240513,090300,9688030,6950,6950,6950,6950,285
|
|
20240513,090200,7707280,6940,6970,6970,6940,142
|
|
20240513,090100,6718680,6970,7020,7020,6970,16
|
|
20240513,090000,6606910,6960,6940,6960,6940,952
|