602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,185900,709130920,7060,7060,7060,7060,496
|
|
20240516,185800,709130920,7060,7060,7060,7060,0
|
|
20240516,185700,709130920,7060,7060,7060,7060,0
|
|
20240516,185600,709130920,7060,7060,7060,7060,0
|
|
20240516,185500,709130920,7060,7060,7060,7060,0
|
|
20240516,185400,709130920,7060,7060,7060,7060,0
|
|
20240516,185300,709130920,7060,7060,7060,7060,0
|
|
20240516,185200,709130920,7060,7060,7060,7060,0
|
|
20240516,185100,709130920,7060,7060,7060,7060,0
|
|
20240516,185000,709130920,7060,7060,7060,7060,0
|
|
20240516,184900,709130920,7060,7060,7060,7060,0
|
|
20240516,184800,709130920,7060,7060,7060,7060,0
|
|
20240516,184700,709130920,7060,7060,7060,7060,0
|
|
20240516,184600,709130920,7060,7060,7060,7060,0
|
|
20240516,184500,709130920,7060,7060,7060,7060,0
|
|
20240516,184400,709130920,7060,7060,7060,7060,0
|
|
20240516,184300,709130920,7060,7060,7060,7060,0
|
|
20240516,184200,709130920,7060,7060,7060,7060,0
|
|
20240516,184100,709130920,7060,7060,7060,7060,0
|
|
20240516,184000,709130920,7060,7060,7060,7060,0
|
|
20240516,183900,709130920,7060,7060,7060,7060,0
|
|
20240516,183800,709130920,7060,7060,7060,7060,0
|
|
20240516,183700,709130920,7060,7060,7060,7060,0
|
|
20240516,183600,709130920,7060,7060,7060,7060,0
|
|
20240516,183500,709130920,7060,7060,7060,7060,0
|
|
20240516,183400,709130920,7060,7060,7060,7060,0
|
|
20240516,183300,709130920,7060,7060,7060,7060,0
|
|
20240516,183200,709130920,7060,7060,7060,7060,0
|
|
20240516,183100,709130920,7060,7060,7060,7060,0
|
|
20240516,183000,709130920,7060,7060,7060,7060,0
|
|
20240516,182900,709130920,7060,7060,7060,7060,496
|
|
20240516,182800,709130920,7060,7060,7060,7060,0
|
|
20240516,182700,709130920,7060,7060,7060,7060,0
|
|
20240516,182600,709130920,7060,7060,7060,7060,0
|
|
20240516,182500,709130920,7060,7060,7060,7060,0
|
|
20240516,182400,709130920,7060,7060,7060,7060,0
|
|
20240516,182300,709130920,7060,7060,7060,7060,0
|
|
20240516,182200,709130920,7060,7060,7060,7060,0
|
|
20240516,182100,709130920,7060,7060,7060,7060,0
|
|
20240516,182000,709130920,7060,7060,7060,7060,0
|
|
20240516,181900,709130920,7060,7060,7060,7060,0
|
|
20240516,181800,709130920,7060,7060,7060,7060,0
|
|
20240516,181700,709130920,7060,7060,7060,7060,0
|
|
20240516,181600,709130920,7060,7060,7060,7060,0
|
|
20240516,181500,709130920,7060,7060,7060,7060,0
|
|
20240516,181400,709130920,7060,7060,7060,7060,0
|
|
20240516,181300,709130920,7060,7060,7060,7060,0
|
|
20240516,181200,709130920,7060,7060,7060,7060,0
|
|
20240516,181100,709130920,7060,7060,7060,7060,0
|
|
20240516,181000,709130920,7060,7060,7060,7060,0
|
|
20240516,180900,709130920,7060,7060,7060,7060,0
|
|
20240516,180800,709130920,7060,7060,7060,7060,0
|
|
20240516,180700,709130920,7060,7060,7060,7060,0
|
|
20240516,180600,709130920,7060,7060,7060,7060,0
|
|
20240516,180500,709130920,7060,7060,7060,7060,0
|
|
20240516,180400,709130920,7060,7060,7060,7060,0
|
|
20240516,180300,709130920,7060,7060,7060,7060,0
|
|
20240516,180200,709130920,7060,7060,7060,7060,0
|
|
20240516,180100,709130920,7060,7060,7060,7060,0
|
|
20240516,180000,709130920,7060,7060,7060,7060,0
|
|
20240516,175900,709130920,7060,7060,7060,7060,496
|
|
20240516,175800,709130920,7060,7060,7060,7060,0
|
|
20240516,175700,709130920,7060,7060,7060,7060,0
|
|
20240516,175600,709130920,7060,7060,7060,7060,0
|
|
20240516,175500,709130920,7060,7060,7060,7060,0
|
|
20240516,175400,709130920,7060,7060,7060,7060,0
|
|
20240516,175300,709130920,7060,7060,7060,7060,0
|
|
20240516,175200,709130920,7060,7060,7060,7060,0
|
|
20240516,175100,709130920,7060,7060,7060,7060,0
|
|
20240516,175000,709130920,7060,7060,7060,7060,0
|
|
20240516,174900,709130920,7060,7060,7060,7060,0
|
|
20240516,174800,709130920,7060,7060,7060,7060,0
|
|
20240516,174700,709130920,7060,7060,7060,7060,0
|
|
20240516,174600,709130920,7060,7060,7060,7060,0
|
|
20240516,174500,709130920,7060,7060,7060,7060,0
|
|
20240516,174400,709130920,7060,7060,7060,7060,0
|
|
20240516,174300,709130920,7060,7060,7060,7060,0
|
|
20240516,174200,709130920,7060,7060,7060,7060,0
|
|
20240516,174100,709130920,7060,7060,7060,7060,0
|
|
20240516,174000,709130920,7060,7060,7060,7060,0
|
|
20240516,173900,709130920,7060,7060,7060,7060,0
|
|
20240516,173800,709130920,7060,7060,7060,7060,0
|
|
20240516,173700,709130920,7060,7060,7060,7060,0
|
|
20240516,173600,709130920,7060,7060,7060,7060,0
|
|
20240516,173500,709130920,7060,7060,7060,7060,0
|
|
20240516,173400,709130920,7060,7060,7060,7060,0
|
|
20240516,173300,709130920,7060,7060,7060,7060,0
|
|
20240516,173200,709130920,7060,7060,7060,7060,0
|
|
20240516,173100,709130920,7060,7060,7060,7060,0
|
|
20240516,173000,709130920,7060,7060,7060,7060,0
|
|
20240516,172900,709130920,7060,7060,7060,7060,496
|
|
20240516,172800,709130920,7060,7060,7060,7060,0
|
|
20240516,172700,709130920,7060,7060,7060,7060,0
|
|
20240516,172600,709130920,7060,7060,7060,7060,0
|
|
20240516,172500,709130920,7060,7060,7060,7060,0
|
|
20240516,172400,709130920,7060,7060,7060,7060,0
|
|
20240516,172300,709130920,7060,7060,7060,7060,0
|
|
20240516,172200,709130920,7060,7060,7060,7060,0
|
|
20240516,172100,709130920,7060,7060,7060,7060,0
|
|
20240516,172000,709130920,7060,7060,7060,7060,0
|
|
20240516,171900,709130920,7060,7060,7060,7060,0
|
|
20240516,171800,709130920,7060,7060,7060,7060,0
|
|
20240516,171700,709130920,7060,7060,7060,7060,0
|
|
20240516,171600,709130920,7060,7060,7060,7060,0
|
|
20240516,171500,709130920,7060,7060,7060,7060,0
|
|
20240516,171400,709130920,7060,7060,7060,7060,0
|
|
20240516,171300,709130920,7060,7060,7060,7060,0
|
|
20240516,171200,709130920,7060,7060,7060,7060,0
|
|
20240516,171100,709130920,7060,7060,7060,7060,0
|
|
20240516,171000,709130920,7060,7060,7060,7060,0
|
|
20240516,170900,709130920,7060,7060,7060,7060,0
|
|
20240516,170800,709130920,7060,7060,7060,7060,0
|
|
20240516,170700,709130920,7060,7060,7060,7060,0
|
|
20240516,170600,709130920,7060,7060,7060,7060,0
|
|
20240516,170500,709130920,7060,7060,7060,7060,0
|
|
20240516,170400,709130920,7060,7060,7060,7060,0
|
|
20240516,170300,709130920,7060,7060,7060,7060,0
|
|
20240516,170200,709130920,7060,7060,7060,7060,0
|
|
20240516,170100,709130920,7060,7060,7060,7060,0
|
|
20240516,170000,709130920,7060,7060,7060,7060,0
|
|
20240516,165900,709130920,7060,7060,7060,7060,496
|
|
20240516,165800,709130920,7060,7060,7060,7060,0
|
|
20240516,165700,709130920,7060,7060,7060,7060,0
|
|
20240516,165600,709130920,7060,7060,7060,7060,0
|
|
20240516,165500,709130920,7060,7060,7060,7060,0
|
|
20240516,165400,709130920,7060,7060,7060,7060,0
|
|
20240516,165300,709130920,7060,7060,7060,7060,0
|
|
20240516,165200,709130920,7060,7060,7060,7060,0
|
|
20240516,165100,709130920,7060,7060,7060,7060,0
|
|
20240516,165000,709130920,7060,7060,7060,7060,0
|
|
20240516,164900,709130920,7060,7060,7060,7060,0
|
|
20240516,164800,709130920,7060,7060,7060,7060,0
|
|
20240516,164700,709130920,7060,7060,7060,7060,0
|
|
20240516,164600,709130920,7060,7060,7060,7060,0
|
|
20240516,164500,709130920,7060,7060,7060,7060,0
|
|
20240516,164400,709130920,7060,7060,7060,7060,0
|
|
20240516,164300,709130920,7060,7060,7060,7060,0
|
|
20240516,164200,709130920,7060,7060,7060,7060,0
|
|
20240516,164100,709130920,7060,7060,7060,7060,0
|
|
20240516,164000,709130920,7060,7060,7060,7060,0
|
|
20240516,163900,709130920,7060,7060,7060,7060,0
|
|
20240516,163800,709130920,7060,7060,7060,7060,0
|
|
20240516,163700,709130920,7060,7060,7060,7060,0
|
|
20240516,163600,709130920,7060,7060,7060,7060,0
|
|
20240516,163500,709130920,7060,7060,7060,7060,0
|
|
20240516,163400,709130920,7060,7060,7060,7060,0
|
|
20240516,163300,709130920,7060,7060,7060,7060,0
|
|
20240516,163200,709130920,7060,7060,7060,7060,0
|
|
20240516,163100,709130920,7060,7060,7060,7060,0
|
|
20240516,163000,709130920,7060,7060,7060,7060,0
|
|
20240516,162900,709130920,7060,7060,7060,7060,496
|
|
20240516,162800,709130920,7060,7060,7060,7060,0
|
|
20240516,162700,709130920,7060,7060,7060,7060,0
|
|
20240516,162600,709130920,7060,7060,7060,7060,0
|
|
20240516,162500,709130920,7060,7060,7060,7060,0
|
|
20240516,162400,709130920,7060,7060,7060,7060,0
|
|
20240516,162300,709130920,7060,7060,7060,7060,0
|
|
20240516,162200,709130920,7060,7060,7060,7060,0
|
|
20240516,162100,709130920,7060,7060,7060,7060,0
|
|
20240516,162000,709130920,7060,7060,7060,7060,0
|
|
20240516,161900,709130920,7060,7060,7060,7060,0
|
|
20240516,161800,709130920,7060,7060,7060,7060,0
|
|
20240516,161700,709130920,7060,7060,7060,7060,0
|
|
20240516,161600,709130920,7060,7060,7060,7060,0
|
|
20240516,161500,709130920,7060,7060,7060,7060,0
|
|
20240516,161400,709130920,7060,7060,7060,7060,0
|
|
20240516,161300,709130920,7060,7060,7060,7060,0
|
|
20240516,161200,709130920,7060,7060,7060,7060,0
|
|
20240516,161100,709130920,7060,7060,7060,7060,0
|
|
20240516,161000,709130920,7060,7060,7060,7060,0
|
|
20240516,160900,709130920,7060,7060,7060,7060,0
|
|
20240516,160800,709130920,7060,7060,7060,7060,0
|
|
20240516,160700,709130920,7060,7060,7060,7060,0
|
|
20240516,160600,709130920,7060,7060,7060,7060,0
|
|
20240516,160500,709130920,7060,7060,7060,7060,0
|
|
20240516,160400,709130920,7060,7060,7060,7060,0
|
|
20240516,160300,709130920,7060,7060,7060,7060,0
|
|
20240516,160200,709130920,7060,7060,7060,7060,0
|
|
20240516,160100,709130920,7060,7060,7060,7060,0
|
|
20240516,160000,709130920,7060,7060,7060,7060,0
|
|
20240516,155900,709130920,7060,7060,7060,7060,496
|
|
20240516,155800,709130920,7060,7060,7060,7060,0
|
|
20240516,155700,709130920,7060,7060,7060,7060,0
|
|
20240516,155600,709130920,7060,7060,7060,7060,0
|
|
20240516,155500,709130920,7060,7060,7060,7060,0
|
|
20240516,155400,709130920,7060,7060,7060,7060,0
|
|
20240516,155300,709130920,7060,7060,7060,7060,0
|
|
20240516,155200,709130920,7060,7060,7060,7060,0
|
|
20240516,155100,709130920,7060,7060,7060,7060,0
|
|
20240516,155000,709130920,7060,7060,7060,7060,0
|
|
20240516,154900,709130920,7060,7060,7060,7060,0
|
|
20240516,154800,709130920,7060,7060,7060,7060,0
|
|
20240516,154700,709130920,7060,7060,7060,7060,0
|
|
20240516,154600,709130920,7060,7060,7060,7060,0
|
|
20240516,154500,709130920,7060,7060,7060,7060,0
|
|
20240516,154400,709130920,7060,7060,7060,7060,0
|
|
20240516,154300,709130920,7060,7060,7060,7060,0
|
|
20240516,154200,709130920,7060,7060,7060,7060,0
|
|
20240516,154100,709130920,7060,7060,7060,7060,0
|
|
20240516,154000,709130920,7060,7060,7060,7060,0
|
|
20240516,153900,709130920,7060,7060,7060,7060,0
|
|
20240516,153800,709130920,7060,7060,7060,7060,0
|
|
20240516,153700,709130920,7060,7060,7060,7060,0
|
|
20240516,153600,709130920,7060,7060,7060,7060,0
|
|
20240516,153500,709130920,7060,7060,7060,7060,0
|
|
20240516,153400,709130920,7060,7060,7060,7060,0
|
|
20240516,153300,709130920,7060,7060,7060,7060,0
|
|
20240516,153200,709130920,7060,7060,7060,7060,0
|
|
20240516,153100,709130920,7060,7060,7060,7060,0
|
|
20240516,153000,709130920,7060,7060,7060,7060,496
|
|
20240516,152900,705629160,7050,7050,7050,7050,0
|
|
20240516,152800,705629160,7050,7050,7050,7050,0
|
|
20240516,152700,705629160,7050,7050,7050,7050,0
|
|
20240516,152600,705629160,7050,7050,7050,7050,0
|
|
20240516,152500,705629160,7050,7050,7050,7050,0
|
|
20240516,152400,705629160,7050,7050,7050,7050,0
|
|
20240516,152300,705629160,7050,7050,7050,7050,0
|
|
20240516,152200,705629160,7050,7050,7050,7050,0
|
|
20240516,152100,705629160,7050,7050,7050,7050,0
|
|
20240516,152000,705629160,7050,7050,7050,7050,0
|
|
20240516,151900,705629160,7050,7060,7060,7030,104
|
|
20240516,151800,704896320,7060,7060,7060,7050,212
|
|
20240516,151700,703399980,7060,7060,7060,7050,107
|
|
20240516,151600,702644580,7060,7030,7060,7030,15
|
|
20240516,151500,702539100,7060,7060,7060,7060,67
|
|
20240516,151400,702066080,7060,7050,7060,7050,47
|
|
20240516,151300,701734580,7050,7050,7050,7050,81
|
|
20240516,151200,701163530,7050,7050,7050,7050,30
|
|
20240516,151100,700952030,7050,7050,7050,7050,80
|
|
20240516,151000,700388030,7030,7050,7050,7030,51
|
|
20240516,150900,700029230,7050,7050,7050,7050,0
|
|
20240516,150800,700029230,7050,7050,7050,7050,129
|
|
20240516,150700,699119780,7050,7060,7060,7050,162
|
|
20240516,150600,697976270,7060,7060,7060,7060,0
|
|
20240516,150500,697976270,7060,7060,7060,7060,132
|
|
20240516,150400,697044350,7060,7060,7060,7060,0
|
|
20240516,150300,697044350,7060,7060,7060,7060,0
|
|
20240516,150200,697044350,7060,7050,7060,7050,230
|
|
20240516,150100,695420840,7040,7050,7050,7040,50
|
|
20240516,150000,695068820,7040,7040,7040,7040,1
|
|
20240516,145900,695061780,7060,7060,7060,7060,0
|
|
20240516,145800,695061780,7060,7060,7060,7040,439
|
|
20240516,145700,691970440,7050,7050,7050,7040,533
|
|
20240516,145600,688217770,7050,7050,7050,7050,0
|
|
20240516,145500,688217770,7050,7050,7050,7050,0
|
|
20240516,145400,688217770,7050,7050,7050,7050,3
|
|
20240516,145300,688196620,7050,7050,7050,7050,7
|
|
20240516,145200,688147270,7060,7060,7060,7060,92
|
|
20240516,145100,687497750,7070,7070,7070,7070,0
|
|
20240516,145000,687497750,7070,7070,7070,7070,13
|
|
20240516,144900,687405840,7070,7070,7070,7070,4
|
|
20240516,144800,687377560,7070,7070,7080,7070,311
|
|
20240516,144700,685178280,7070,7070,7070,7070,0
|
|
20240516,144600,685178280,7070,7070,7070,7060,26
|
|
20240516,144500,684994630,7070,7070,7070,7070,65
|
|
20240516,144400,684535080,7070,7070,7070,7060,681
|
|
20240516,144300,679720420,7060,7060,7060,7050,763
|
|
20240516,144200,674333670,7060,7060,7060,7060,5
|
|
20240516,144100,674298370,7060,7060,7060,7060,6
|
|
20240516,144000,674256010,7060,7060,7060,7060,20
|
|
20240516,143900,674114810,7060,7060,7060,7060,27
|
|
20240516,143800,673924190,7060,7050,7060,7050,1494
|
|
20240516,143700,663384770,7070,7070,7070,7070,0
|
|
20240516,143600,663384770,7070,7070,7070,7070,0
|
|
20240516,143500,663384770,7070,7060,7070,7000,6551
|
|
20240516,143400,617451050,7060,7060,7060,7060,1
|
|
20240516,143300,617443990,7070,7060,7070,7050,302
|
|
20240516,143200,615310360,7060,7060,7060,7060,6
|
|
20240516,143100,615268000,7060,7070,7070,7060,17
|
|
20240516,143000,615147870,7070,7070,7070,7070,158
|
|
20240516,142900,614030810,7070,7070,7070,7070,13
|
|
20240516,142800,613938900,7070,7080,7080,7070,317
|
|
20240516,142700,611694550,7080,7080,7080,7080,50
|
|
20240516,142600,611340550,7080,7080,7080,7080,0
|
|
20240516,142500,611340550,7080,7080,7080,7080,11
|
|
20240516,142400,611262670,7080,7080,7080,7080,0
|
|
20240516,142300,611262670,7080,7080,7080,7080,314
|
|
20240516,142200,609039550,7080,7070,7080,7070,989
|
|
20240516,142100,602046900,7070,7070,7070,7070,0
|
|
20240516,142000,602046900,7070,7070,7070,7070,16
|
|
20240516,141900,601933780,7080,7080,7080,7080,0
|
|
20240516,141800,601933780,7080,7080,7080,7080,285
|
|
20240516,141700,599915980,7070,7070,7070,7070,0
|
|
20240516,141600,599915980,7070,7070,7070,7070,0
|
|
20240516,141500,599915980,7070,7070,7070,7070,0
|
|
20240516,141400,599915980,7070,7070,7070,7070,0
|
|
20240516,141300,599915980,7070,7080,7080,7050,528
|
|
20240516,141200,596180520,7080,7080,7080,7080,0
|
|
20240516,141100,596180520,7080,7080,7080,7080,0
|
|
20240516,141000,596180520,7080,7070,7080,7070,21
|
|
20240516,140900,596032020,7080,7080,7080,7080,0
|
|
20240516,140800,596032020,7080,7080,7080,7080,287
|
|
20240516,140700,594000060,7080,7080,7080,7080,0
|
|
20240516,140600,594000060,7080,7080,7080,7080,0
|
|
20240516,140500,594000060,7080,7080,7080,7080,0
|
|
20240516,140400,594000060,7080,7080,7080,7080,0
|
|
20240516,140300,594000060,7080,7080,7080,7080,286
|
|
20240516,140200,591975180,7070,7070,7070,7070,0
|
|
20240516,140100,591975180,7070,7070,7070,7070,0
|
|
20240516,140000,591975180,7070,7070,7070,7070,101
|
|
20240516,135900,591261110,7070,7070,7070,7070,0
|
|
20240516,135800,591261110,7070,7070,7080,7070,291
|
|
20240516,135700,589201800,7070,7070,7070,7070,0
|
|
20240516,135600,589201800,7070,7070,7070,7070,0
|
|
20240516,135500,589201800,7070,7070,7070,7070,0
|
|
20240516,135400,589201800,7070,7070,7070,7070,0
|
|
20240516,135300,589201800,7070,7060,7070,7060,286
|
|
20240516,135200,587180380,7060,7060,7060,7060,0
|
|
20240516,135100,587180380,7060,7070,7070,7030,726
|
|
20240516,135000,582065810,7070,7070,7070,7070,5
|
|
20240516,134900,582030460,7070,7070,7070,7070,18
|
|
20240516,134800,581903200,7080,7080,7080,7080,287
|
|
20240516,134700,579871240,7080,7080,7080,7080,0
|
|
20240516,134600,579871240,7080,7080,7080,7080,0
|
|
20240516,134500,579871240,7080,7080,7080,7080,5
|
|
20240516,134400,579835840,7080,7070,7080,7060,77
|
|
20240516,134300,579292150,7080,7070,7080,7070,391
|
|
20240516,134200,576525150,7070,7070,7070,7070,0
|
|
20240516,134100,576525150,7070,7070,7070,7070,1
|
|
20240516,134000,576518080,7070,7070,7070,7070,151
|
|
20240516,133900,575450510,7080,7080,7080,7080,0
|
|
20240516,133800,575450510,7080,7080,7080,7070,438
|
|
20240516,133700,572349690,7070,7070,7070,7070,436
|
|
20240516,133600,569267170,7060,7060,7060,7060,15
|
|
20240516,133500,569161270,7070,7070,7070,7070,0
|
|
20240516,133400,569161270,7070,7070,7070,7070,0
|
|
20240516,133300,569161270,7070,7070,7070,7060,425
|
|
20240516,133200,566156540,7060,7060,7060,7060,40
|
|
20240516,133100,565874140,7060,7060,7060,7060,0
|
|
20240516,133000,565874140,7060,7060,7060,7060,0
|
|
20240516,132900,565874140,7060,7060,7060,7060,33
|
|
20240516,132800,565641160,7070,7070,7070,7070,404
|
|
20240516,132700,562784880,7060,7060,7060,7060,100
|
|
20240516,132600,562078880,7080,7080,7080,7080,0
|
|
20240516,132500,562078880,7080,7080,7080,7080,0
|
|
20240516,132400,562078880,7080,7080,7080,7080,0
|
|
20240516,132300,562078880,7080,7080,7080,7080,285
|
|
20240516,132200,560061080,7070,7070,7070,7070,0
|
|
20240516,132100,560061080,7070,7080,7080,7070,108
|
|
20240516,132000,559296450,7080,7080,7080,7080,0
|
|
20240516,131900,559296450,7080,7080,7080,7080,0
|
|
20240516,131800,559296450,7080,7080,7080,7070,297
|
|
20240516,131700,557193790,7080,7070,7080,7070,2
|
|
20240516,131600,557179640,7060,7070,7070,7060,36
|
|
20240516,131500,556925220,7070,7070,7080,7070,129
|
|
20240516,131400,556012710,7070,7070,7070,7070,0
|
|
20240516,131300,556012710,7070,7070,7080,7070,287
|
|
20240516,131200,553983140,7070,7070,7070,7070,0
|
|
20240516,131100,553983140,7070,7070,7070,7070,0
|
|
20240516,131000,553983140,7070,7070,7070,7070,128
|
|
20240516,130900,553078180,7070,7070,7070,7070,0
|
|
20240516,130800,553078180,7070,7070,7070,7070,3
|
|
20240516,130700,553056970,7050,7050,7050,7050,12
|
|
20240516,130600,552972370,7050,7050,7050,7050,28
|
|
20240516,130500,552774970,7050,7050,7050,7050,0
|
|
20240516,130400,552774970,7050,7070,7080,7050,486
|
|
20240516,130300,549342020,7060,7080,7080,7060,288
|
|
20240516,130200,547303010,7080,7080,7080,7080,7
|
|
20240516,130100,547253450,7080,7080,7080,7080,0
|
|
20240516,130000,547253450,7080,7070,7080,7070,125
|
|
20240516,125900,546369690,7070,7070,7070,7070,0
|
|
20240516,125800,546369690,7070,7080,7080,7070,291
|
|
20240516,125700,544309460,7080,7080,7080,7080,0
|
|
20240516,125600,544309460,7080,7070,7080,7070,73
|
|
20240516,125500,543793330,7080,7070,7080,7070,3
|
|
20240516,125400,543772100,7070,7070,7070,7070,382
|
|
20240516,125300,541071360,7070,7080,7080,7050,836
|
|
20240516,125200,535158930,7080,7080,7080,7080,0
|
|
20240516,125100,535158930,7080,7070,7080,7070,11
|
|
20240516,125000,535081090,7060,7070,7080,7060,555
|
|
20240516,124900,531157590,7070,7070,7070,7070,0
|
|
20240516,124800,531157590,7070,7070,7080,7060,385
|
|
20240516,124700,528435810,7060,7060,7060,7060,0
|
|
20240516,124600,528435810,7060,7060,7060,7060,323
|
|
20240516,124500,526155430,7060,7060,7060,7060,3
|
|
20240516,124400,526134250,7060,7060,7060,7060,20
|
|
20240516,124300,525993050,7070,7070,7070,7060,606
|
|
20240516,124200,521708660,7060,7060,7060,7060,115
|
|
20240516,124100,520896760,7070,7070,7070,7070,44
|
|
20240516,124000,520585680,7080,7080,7080,7080,97
|
|
20240516,123900,519898920,7080,7070,7080,7070,312
|
|
20240516,123800,517692930,7080,7080,7080,7080,286
|
|
20240516,123700,515668050,7080,7080,7080,7080,0
|
|
20240516,123600,515668050,7080,7080,7080,7080,0
|
|
20240516,123500,515668050,7080,7080,7080,7080,0
|
|
20240516,123400,515668050,7080,7080,7080,7080,143
|
|
20240516,123300,514655610,7070,7070,7070,7070,300
|
|
20240516,123200,512534610,7060,7060,7060,7060,1
|
|
20240516,123100,512527550,7080,7080,7080,7080,0
|
|
20240516,123000,512527550,7080,7080,7080,7080,0
|
|
20240516,122900,512527550,7080,7070,7080,7070,12
|
|
20240516,122800,512442690,7080,7070,7080,7070,294
|
|
20240516,122700,510362700,7070,7070,7070,7070,20
|
|
20240516,122600,510221300,7070,7070,7070,7070,0
|
|
20240516,122500,510221300,7070,7070,7070,7070,326
|
|
20240516,122400,507916480,7070,7070,7080,7070,2684
|
|
20240516,122300,488940590,7060,7060,7070,7050,350
|
|
20240516,122200,486467170,7070,7060,7070,7060,153
|
|
20240516,122100,485385730,7050,7050,7050,7050,200
|
|
20240516,122000,483975730,7050,7050,7050,7050,0
|
|
20240516,121900,483975730,7050,7050,7050,7050,42
|
|
20240516,121800,483679630,7060,7060,7060,7060,286
|
|
20240516,121700,481660470,7050,7050,7050,7050,1
|
|
20240516,121600,481653420,7050,7050,7050,7050,2
|
|
20240516,121500,481639320,7060,7060,7060,7060,54
|
|
20240516,121400,481258080,7070,7070,7070,7070,0
|
|
20240516,121300,481258080,7070,7070,7070,7070,589
|
|
20240516,121200,477093850,7070,7070,7070,7070,0
|
|
20240516,121100,477093850,7070,7070,7070,7070,1057
|
|
20240516,121000,469620860,7070,7070,7070,7070,0
|
|
20240516,120900,469620860,7070,7070,7070,7070,54
|
|
20240516,120800,469239080,7070,7070,7070,7070,1000
|
|
20240516,120700,462169080,7070,7070,7070,7070,0
|
|
20240516,120600,462169080,7070,7070,7070,7060,73
|
|
20240516,120500,461652980,7070,7070,7070,7070,10
|
|
20240516,120400,461582280,7070,7070,7070,7070,103
|
|
20240516,120300,460854070,7070,7080,7080,7070,346
|
|
20240516,120200,458404990,7070,7070,7070,7070,2
|
|
20240516,120100,458390850,7070,7070,7070,7070,300
|
|
20240516,120000,456269850,7070,7080,7080,7070,260
|
|
20240516,115900,454429250,7070,7070,7070,7070,3
|
|
20240516,115800,454408040,7080,7080,7080,7080,286
|
|
20240516,115700,452383160,7070,7070,7070,7070,0
|
|
20240516,115600,452383160,7070,7070,7070,7070,20
|
|
20240516,115500,452241760,7070,7070,7070,7070,1
|
|
20240516,115400,452234690,7070,7070,7070,7070,3
|
|
20240516,115300,452213480,7070,7080,7080,7070,587
|
|
20240516,115200,448060530,7070,7070,7070,7070,0
|
|
20240516,115100,448060530,7070,7070,7070,7070,0
|
|
20240516,115000,448060530,7070,7070,7070,7070,70
|
|
20240516,114900,447565630,7070,7070,7070,7070,1
|
|
20240516,114800,447558560,7080,7080,7080,7080,599
|
|
20240516,114700,443317640,7070,7070,7070,7070,50
|
|
20240516,114600,442964140,7080,7080,7080,7080,0
|
|
20240516,114500,442964140,7080,7080,7080,7080,1
|
|
20240516,114400,442957060,7070,7070,7070,7070,0
|
|
20240516,114300,442957060,7070,7080,7080,7070,287
|
|
20240516,114200,440925110,7070,7070,7070,7070,100
|
|
20240516,114100,440218110,7060,7070,7070,7060,2
|
|
20240516,114000,440203980,7070,7060,7070,7060,6742
|
|
20240516,113900,392551920,7060,7060,7060,7060,10
|
|
20240516,113800,392481320,7060,7060,7060,7060,655
|
|
20240516,113700,387857020,7060,7050,7060,7050,206
|
|
20240516,113600,386403160,7050,7050,7050,7050,0
|
|
20240516,113500,386403160,7050,7050,7050,7050,0
|
|
20240516,113400,386403160,7050,7050,7050,7050,437
|
|
20240516,113300,383322310,7050,7060,7060,7050,287
|
|
20240516,113200,381296100,7060,7060,7060,7060,0
|
|
20240516,113100,381296100,7060,7060,7060,7060,0
|
|
20240516,113000,381296100,7060,7060,7060,7060,50
|
|
20240516,112900,380943100,7070,7070,7070,7070,0
|
|
20240516,112800,380943100,7070,7070,7070,7050,292
|
|
20240516,112700,378878720,7070,7060,7070,7060,162
|
|
20240516,112600,377734440,7060,7060,7060,7060,1
|
|
20240516,112500,377727380,7060,7060,7060,7060,0
|
|
20240516,112400,377727380,7060,7060,7060,7060,0
|
|
20240516,112300,377727380,7060,7060,7060,7060,285
|
|
20240516,112200,375715280,7050,7050,7050,7050,1
|
|
20240516,112100,375708230,7060,7060,7060,7060,0
|
|
20240516,112000,375708230,7060,7060,7060,7060,0
|
|
20240516,111900,375708230,7060,7050,7060,7050,276
|
|
20240516,111800,373760870,7030,7030,7030,7030,0
|
|
20240516,111700,373760870,7030,7030,7030,7030,0
|
|
20240516,111600,373760870,7030,7030,7030,7030,0
|
|
20240516,111500,373760870,7030,7030,7030,7030,0
|
|
20240516,111400,373760870,7030,7030,7030,7030,0
|
|
20240516,111300,373760870,7030,7070,7070,7030,357
|
|
20240516,111200,371237640,7080,7080,7080,7080,0
|
|
20240516,111100,371237640,7080,7070,7080,7070,3718
|
|
20240516,111000,344951360,7070,7040,7070,7040,11111
|
|
20240516,110900,266508330,7040,7040,7040,7040,28
|
|
20240516,110800,266311210,7040,7030,7040,7030,286
|
|
20240516,110700,264299380,7030,7030,7030,7030,0
|
|
20240516,110600,264299380,7030,7030,7030,7030,10
|
|
20240516,110500,264229080,7020,7030,7030,7020,100
|
|
20240516,110400,263526110,7030,7030,7030,7030,0
|
|
20240516,110300,263526110,7030,7030,7030,7030,285
|
|
20240516,110200,261522560,7020,7020,7020,7020,1
|
|
20240516,110100,261515540,7030,7030,7030,7030,0
|
|
20240516,110000,261515540,7030,7030,7030,7030,1
|
|
20240516,105900,261508510,7030,7030,7030,7030,0
|
|
20240516,105800,261508510,7030,7040,7040,7030,378
|
|
20240516,105700,258847740,7040,7030,7040,7030,35
|
|
20240516,105600,258601660,7040,7040,7040,7040,22
|
|
20240516,105500,258446780,7040,7040,7040,7040,18
|
|
20240516,105400,258320060,7040,7040,7040,7040,3
|
|
20240516,105300,258298940,7040,7040,7040,7040,286
|
|
20240516,105200,256285500,7040,7020,7040,7020,107
|
|
20240516,105100,255533030,7030,7030,7030,7030,2
|
|
20240516,105000,255518970,7040,7040,7040,7040,0
|
|
20240516,104900,255518970,7040,7030,7040,7030,93
|
|
20240516,104800,254865060,7040,7040,7040,7040,292
|
|
20240516,104700,252809380,7040,7040,7040,7040,0
|
|
20240516,104600,252809380,7040,7040,7040,7040,0
|
|
20240516,104500,252809380,7040,7030,7040,7030,32
|
|
20240516,104400,252584190,7030,7030,7030,7030,30
|
|
20240516,104300,252373290,7040,7030,7040,7030,287
|
|
20240516,104200,250354550,7030,7020,7030,7020,97
|
|
20240516,104100,249673000,7010,7010,7010,7010,20
|
|
20240516,104000,249532800,7020,7020,7020,7020,0
|
|
20240516,103900,249532800,7020,7020,7020,7020,100
|
|
20240516,103800,248830800,7020,7030,7030,7020,287
|
|
20240516,103700,246813200,7030,7020,7030,7020,154
|
|
20240516,103600,245730810,7020,7020,7020,7020,0
|
|
20240516,103500,245730810,7020,7030,7030,7020,18
|
|
20240516,103400,245604440,7020,7020,7030,7020,39
|
|
20240516,103300,245330650,7030,7030,7030,7030,445
|
|
20240516,103200,242202300,7030,7030,7030,7030,10
|
|
20240516,103100,242132000,7040,7040,7040,7040,0
|
|
20240516,103000,242132000,7040,7040,7040,7040,0
|
|
20240516,102900,242132000,7040,7030,7040,7030,174
|
|
20240516,102800,240907350,7020,7040,7040,7020,477
|
|
20240516,102700,237553110,7040,7040,7040,7040,0
|
|
20240516,102600,237553110,7040,7040,7040,7040,0
|
|
20240516,102500,237553110,7040,7040,7040,7040,0
|
|
20240516,102400,237553110,7040,7020,7040,7020,132
|
|
20240516,102300,236624720,7020,7020,7020,7020,3
|
|
20240516,102200,236603660,7010,7010,7010,7010,0
|
|
20240516,102100,236603660,7010,7040,7040,7010,5
|
|
20240516,102000,236568550,7040,7030,7040,7030,100
|
|
20240516,101900,235865510,7020,7020,7020,7020,204
|
|
20240516,101800,234433430,7030,7030,7030,7030,286
|
|
20240516,101700,232422850,7030,7030,7030,7030,0
|
|
20240516,101600,232422850,7030,7030,7030,7030,110
|
|
20240516,101500,231649550,7020,7020,7020,7020,155
|
|
20240516,101400,230561450,7030,7030,7030,7030,0
|
|
20240516,101300,230561450,7030,7030,7030,7030,285
|
|
20240516,101200,228557900,7020,7030,7030,7020,51
|
|
20240516,101100,228199380,7030,7010,7030,7010,100
|
|
20240516,101000,227496880,7010,7010,7010,7010,0
|
|
20240516,100900,227496880,7010,7010,7010,7010,0
|
|
20240516,100800,227496880,7010,7000,7010,7000,286
|
|
20240516,100700,225494590,7000,7000,7000,7000,1
|
|
20240516,100600,225487590,7000,7000,7000,7000,17
|
|
20240516,100500,225368590,7000,7000,7000,7000,0
|
|
20240516,100400,225368590,7000,7020,7020,7000,2978
|
|
20240516,100300,204522570,7020,7020,7020,7020,313
|
|
20240516,100200,202325310,7010,7010,7010,7010,10
|
|
20240516,100100,202255210,7030,7010,7030,7010,89
|
|
20240516,100000,201630340,7000,7000,7000,7000,1
|
|
20240516,095900,201623340,7000,7000,7000,7000,23
|
|
20240516,095800,201462340,7030,7030,7030,7030,286
|
|
20240516,095700,199451760,7030,7030,7030,7030,0
|
|
20240516,095600,199451760,7030,7020,7030,7020,96
|
|
20240516,095500,198776980,7030,7030,7030,7030,0
|
|
20240516,095400,198776980,7030,7030,7030,7000,13
|
|
20240516,095300,198685720,7040,7030,7040,7030,374
|
|
20240516,095200,196054250,7030,7030,7030,7030,0
|
|
20240516,095100,196054250,7030,7030,7030,7030,10
|
|
20240516,095000,195983950,7030,7010,7030,7010,68
|
|
20240516,094900,195505990,7030,7030,7030,7030,0
|
|
20240516,094800,195505990,7030,7020,7030,7020,286
|
|
20240516,094700,193496840,7020,7000,7020,7000,301
|
|
20240516,094600,191389820,7000,7000,7000,7000,0
|
|
20240516,094500,191389820,7000,7000,7000,7000,3485
|
|
20240516,094400,166994820,7000,6990,7000,6990,5537
|
|
20240516,094300,128285820,7040,7030,7040,6990,2299
|
|
20240516,094200,112193730,7030,7030,7030,7030,27
|
|
20240516,094100,112003920,7030,7020,7030,7020,88
|
|
20240516,094000,111385310,7020,7020,7020,7020,20
|
|
20240516,093900,111244910,7030,7030,7030,7030,1
|
|
20240516,093800,111237880,7030,7030,7030,7020,310
|
|
20240516,093700,109058810,7030,7010,7030,7010,341
|
|
20240516,093600,106663910,7010,7030,7030,7010,103
|
|
20240516,093500,105941620,7030,7020,7030,7020,505
|
|
20240516,093400,102396470,7030,7030,7030,7010,6
|
|
20240516,093300,102354350,7030,7030,7030,7010,908
|
|
20240516,093200,95980130,7030,7010,7030,7010,1232
|
|
20240516,093100,87339150,7030,7040,7040,7010,13
|
|
20240516,093000,87247810,7050,7050,7050,7040,111
|
|
20240516,092900,86465280,7050,7050,7050,7050,4
|
|
20240516,092800,86437080,7050,7040,7050,7040,286
|
|
20240516,092700,84421060,7040,7040,7040,7040,132
|
|
20240516,092600,83491780,7040,7030,7040,7030,2
|
|
20240516,092500,83477710,7040,7040,7040,7040,0
|
|
20240516,092400,83477710,7040,7050,7050,7040,395
|
|
20240516,092300,80692970,7050,7040,7050,7040,288
|
|
20240516,092200,78662770,7040,7040,7040,7040,0
|
|
20240516,092100,78662770,7040,7040,7050,7000,338
|
|
20240516,092000,76295610,7050,7040,7050,7040,7
|
|
20240516,091900,76246320,7000,7050,7050,7000,712
|
|
20240516,091800,71260530,7060,7060,7060,7040,489
|
|
20240516,091700,67809740,7060,7050,7060,7000,259
|
|
20240516,091600,65993420,7060,7070,7070,7050,83
|
|
20240516,091500,65407020,7070,7050,7070,7050,1325
|
|
20240516,091400,56048650,7050,7060,7070,7050,1089
|
|
20240516,091300,48370190,7060,7050,7070,7050,35
|
|
20240516,091200,48123410,7040,7040,7040,7040,57
|
|
20240516,091100,47722130,7070,7060,7070,7060,462
|
|
20240516,091000,44458800,7050,7050,7050,7050,212
|
|
20240516,090900,42964200,7070,7070,7070,7070,0
|
|
20240516,090800,42964200,7070,7060,7070,7060,410
|
|
20240516,090700,40068400,7050,7050,7050,7050,76
|
|
20240516,090600,39532600,7060,7060,7060,7060,0
|
|
20240516,090500,39532600,7060,7060,7060,7060,335
|
|
20240516,090400,37167500,7060,7060,7060,7060,0
|
|
20240516,090300,37167500,7060,7050,7060,7050,285
|
|
20240516,090200,35156700,7050,7040,7050,7040,4700
|
|
20240516,090100,2022480,7040,7010,7040,7010,50
|
|
20240516,090000,1670610,6990,6990,6990,6990,239
|