636 lines
31 KiB
CSV
636 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,193300,4167932740,5990,5990,5990,5990,16979
|
|
20240516,193200,4167932740,5990,5990,5990,5990,0
|
|
20240516,193100,4167932740,5990,5990,5990,5990,0
|
|
20240516,193000,4167932740,5990,5990,5990,5990,0
|
|
20240516,192900,4167932740,5990,5990,5990,5990,0
|
|
20240516,192800,4167932740,5990,5990,5990,5990,0
|
|
20240516,192700,4167932740,5990,5990,5990,5990,0
|
|
20240516,192600,4167932740,5990,5990,5990,5990,0
|
|
20240516,192500,4167932740,5990,5990,5990,5990,0
|
|
20240516,192400,4167932740,5990,5990,5990,5990,0
|
|
20240516,192300,4167932740,5990,5990,5990,5990,0
|
|
20240516,192200,4167932740,5990,5990,5990,5990,0
|
|
20240516,192100,4167932740,5990,5990,5990,5990,0
|
|
20240516,192000,4167932740,5990,5990,5990,5990,0
|
|
20240516,191900,4167932740,5990,5990,5990,5990,0
|
|
20240516,191800,4167932740,5990,5990,5990,5990,0
|
|
20240516,191700,4167932740,5990,5990,5990,5990,0
|
|
20240516,191600,4167932740,5990,5990,5990,5990,0
|
|
20240516,191500,4167932740,5990,5990,5990,5990,0
|
|
20240516,191400,4167932740,5990,5990,5990,5990,0
|
|
20240516,191300,4167932740,5990,5990,5990,5990,0
|
|
20240516,191200,4167932740,5990,5990,5990,5990,0
|
|
20240516,191100,4167932740,5990,5990,5990,5990,0
|
|
20240516,191000,4167932740,5990,5990,5990,5990,0
|
|
20240516,190900,4167932740,5990,5990,5990,5990,0
|
|
20240516,190800,4167932740,5990,5990,5990,5990,0
|
|
20240516,190700,4167932740,5990,5990,5990,5990,0
|
|
20240516,190600,4167932740,5990,5990,5990,5990,0
|
|
20240516,190500,4167932740,5990,5990,5990,5990,0
|
|
20240516,190400,4167932740,5990,5990,5990,5990,0
|
|
20240516,190300,4167932740,5990,5990,5990,5990,16979
|
|
20240516,190200,4167932740,5990,5990,5990,5990,0
|
|
20240516,190100,4167932740,5990,5990,5990,5990,0
|
|
20240516,190000,4167932740,5990,5990,5990,5990,0
|
|
20240516,185900,4167932740,5990,5990,5990,5990,0
|
|
20240516,185800,4167932740,5990,5990,5990,5990,0
|
|
20240516,185700,4167932740,5990,5990,5990,5990,0
|
|
20240516,185600,4167932740,5990,5990,5990,5990,0
|
|
20240516,185500,4167932740,5990,5990,5990,5990,0
|
|
20240516,185400,4167932740,5990,5990,5990,5990,0
|
|
20240516,185300,4167932740,5990,5990,5990,5990,0
|
|
20240516,185200,4167932740,5990,5990,5990,5990,0
|
|
20240516,185100,4167932740,5990,5990,5990,5990,0
|
|
20240516,185000,4167932740,5990,5990,5990,5990,0
|
|
20240516,184900,4167932740,5990,5990,5990,5990,0
|
|
20240516,184800,4167932740,5990,5990,5990,5990,0
|
|
20240516,184700,4167932740,5990,5990,5990,5990,0
|
|
20240516,184600,4167932740,5990,5990,5990,5990,0
|
|
20240516,184500,4167932740,5990,5990,5990,5990,0
|
|
20240516,184400,4167932740,5990,5990,5990,5990,0
|
|
20240516,184300,4167932740,5990,5990,5990,5990,0
|
|
20240516,184200,4167932740,5990,5990,5990,5990,0
|
|
20240516,184100,4167932740,5990,5990,5990,5990,0
|
|
20240516,184000,4167932740,5990,5990,5990,5990,0
|
|
20240516,183900,4167932740,5990,5990,5990,5990,0
|
|
20240516,183800,4167932740,5990,5990,5990,5990,0
|
|
20240516,183700,4167932740,5990,5990,5990,5990,0
|
|
20240516,183600,4167932740,5990,5990,5990,5990,0
|
|
20240516,183500,4167932740,5990,5990,5990,5990,0
|
|
20240516,183400,4167932740,5990,5990,5990,5990,0
|
|
20240516,183300,4167932740,5990,5990,5990,5990,16979
|
|
20240516,183200,4167932740,5990,5990,5990,5990,0
|
|
20240516,183100,4167932740,5990,5990,5990,5990,0
|
|
20240516,183000,4167932740,5990,5990,5990,5990,0
|
|
20240516,182900,4167932740,5990,5990,5990,5990,0
|
|
20240516,182800,4167932740,5990,5990,5990,5990,0
|
|
20240516,182700,4167932740,5990,5990,5990,5990,0
|
|
20240516,182600,4167932740,5990,5990,5990,5990,0
|
|
20240516,182500,4167932740,5990,5990,5990,5990,0
|
|
20240516,182400,4167932740,5990,5990,5990,5990,0
|
|
20240516,182300,4167932740,5990,5990,5990,5990,0
|
|
20240516,182200,4167932740,5990,5990,5990,5990,0
|
|
20240516,182100,4167932740,5990,5990,5990,5990,0
|
|
20240516,182000,4167932740,5990,5990,5990,5990,0
|
|
20240516,181900,4167932740,5990,5990,5990,5990,0
|
|
20240516,181800,4167932740,5990,5990,5990,5990,0
|
|
20240516,181700,4167932740,5990,5990,5990,5990,0
|
|
20240516,181600,4167932740,5990,5990,5990,5990,0
|
|
20240516,181500,4167932740,5990,5990,5990,5990,0
|
|
20240516,181400,4167932740,5990,5990,5990,5990,0
|
|
20240516,181300,4167932740,5990,5990,5990,5990,0
|
|
20240516,181200,4167932740,5990,5990,5990,5990,0
|
|
20240516,181100,4167932740,5990,5990,5990,5990,0
|
|
20240516,181000,4167932740,5990,5990,5990,5990,0
|
|
20240516,180900,4167932740,5990,5990,5990,5990,0
|
|
20240516,180800,4167932740,5990,5990,5990,5990,0
|
|
20240516,180700,4167932740,5990,5990,5990,5990,0
|
|
20240516,180600,4167932740,5990,5990,5990,5990,0
|
|
20240516,180500,4167932740,5990,5990,5990,5990,0
|
|
20240516,180400,4167932740,5990,5990,5990,5990,0
|
|
20240516,180300,4167932740,5990,5990,5990,5990,16979
|
|
20240516,180200,4167932740,5990,5990,5990,5990,0
|
|
20240516,180100,4167932740,5990,5990,5990,5990,0
|
|
20240516,180000,4167932740,5990,5990,5990,5990,0
|
|
20240516,175900,4167932740,5990,5990,5990,5990,0
|
|
20240516,175800,4167932740,5990,5990,5990,5990,0
|
|
20240516,175700,4167932740,5990,5990,5990,5990,0
|
|
20240516,175600,4167932740,5990,5990,5990,5990,0
|
|
20240516,175500,4167932740,5990,5990,5990,5990,0
|
|
20240516,175400,4167932740,5990,5990,5990,5990,0
|
|
20240516,175300,4167932740,5990,5990,5990,5990,0
|
|
20240516,175200,4167932740,5990,5990,5990,5990,0
|
|
20240516,175100,4167932740,5990,5990,5990,5990,0
|
|
20240516,175000,4167932740,5990,5990,5990,5990,0
|
|
20240516,174900,4167932740,5990,5990,5990,5990,0
|
|
20240516,174800,4167932740,5990,5990,5990,5990,0
|
|
20240516,174700,4167932740,5990,5990,5990,5990,0
|
|
20240516,174600,4167932740,5990,5990,5990,5990,0
|
|
20240516,174500,4167932740,5990,5990,5990,5990,0
|
|
20240516,174400,4167932740,5990,5990,5990,5990,0
|
|
20240516,174300,4167932740,5990,5990,5990,5990,0
|
|
20240516,174200,4167932740,5990,5990,5990,5990,0
|
|
20240516,174100,4167932740,5990,5990,5990,5990,0
|
|
20240516,174000,4167932740,5990,5990,5990,5990,0
|
|
20240516,173900,4167932740,5990,5990,5990,5990,0
|
|
20240516,173800,4167932740,5990,5990,5990,5990,0
|
|
20240516,173700,4167932740,5990,5990,5990,5990,0
|
|
20240516,173600,4167932740,5990,5990,5990,5990,0
|
|
20240516,173500,4167932740,5990,5990,5990,5990,0
|
|
20240516,173400,4167932740,5990,5990,5990,5990,0
|
|
20240516,173300,4167932740,5990,5990,5990,5990,16979
|
|
20240516,173200,4167932740,5990,5990,5990,5990,0
|
|
20240516,173100,4167932740,5990,5990,5990,5990,0
|
|
20240516,173000,4167932740,5990,5990,5990,5990,0
|
|
20240516,172900,4167932740,5990,5990,5990,5990,0
|
|
20240516,172800,4167932740,5990,5990,5990,5990,0
|
|
20240516,172700,4167932740,5990,5990,5990,5990,0
|
|
20240516,172600,4167932740,5990,5990,5990,5990,0
|
|
20240516,172500,4167932740,5990,5990,5990,5990,0
|
|
20240516,172400,4167932740,5990,5990,5990,5990,0
|
|
20240516,172300,4167932740,5990,5990,5990,5990,0
|
|
20240516,172200,4167932740,5990,5990,5990,5990,0
|
|
20240516,172100,4167932740,5990,5990,5990,5990,0
|
|
20240516,172000,4167932740,5990,5990,5990,5990,0
|
|
20240516,171900,4167932740,5990,5990,5990,5990,0
|
|
20240516,171800,4167932740,5990,5990,5990,5990,0
|
|
20240516,171700,4167932740,5990,5990,5990,5990,0
|
|
20240516,171600,4167932740,5990,5990,5990,5990,0
|
|
20240516,171500,4167932740,5990,5990,5990,5990,0
|
|
20240516,171400,4167932740,5990,5990,5990,5990,0
|
|
20240516,171300,4167932740,5990,5990,5990,5990,0
|
|
20240516,171200,4167932740,5990,5990,5990,5990,0
|
|
20240516,171100,4167932740,5990,5990,5990,5990,0
|
|
20240516,171000,4167932740,5990,5990,5990,5990,0
|
|
20240516,170900,4167932740,5990,5990,5990,5990,0
|
|
20240516,170800,4167932740,5990,5990,5990,5990,0
|
|
20240516,170700,4167932740,5990,5990,5990,5990,0
|
|
20240516,170600,4167932740,5990,5990,5990,5990,0
|
|
20240516,170500,4167932740,5990,5990,5990,5990,0
|
|
20240516,170400,4167932740,5990,5990,5990,5990,0
|
|
20240516,170300,4167932740,5990,5990,5990,5990,16979
|
|
20240516,170200,4167932740,5990,5990,5990,5990,0
|
|
20240516,170100,4167932740,5990,5990,5990,5990,0
|
|
20240516,170000,4167932740,5990,5990,5990,5990,0
|
|
20240516,165900,4167932740,5990,5990,5990,5990,0
|
|
20240516,165800,4167932740,5990,5990,5990,5990,0
|
|
20240516,165700,4167932740,5990,5990,5990,5990,0
|
|
20240516,165600,4167932740,5990,5990,5990,5990,0
|
|
20240516,165500,4167932740,5990,5990,5990,5990,0
|
|
20240516,165400,4167932740,5990,5990,5990,5990,0
|
|
20240516,165300,4167932740,5990,5990,5990,5990,0
|
|
20240516,165200,4167932740,5990,5990,5990,5990,0
|
|
20240516,165100,4167932740,5990,5990,5990,5990,0
|
|
20240516,165000,4167932740,5990,5990,5990,5990,0
|
|
20240516,164900,4167932740,5990,5990,5990,5990,0
|
|
20240516,164800,4167932740,5990,5990,5990,5990,0
|
|
20240516,164700,4167932740,5990,5990,5990,5990,0
|
|
20240516,164600,4167932740,5990,5990,5990,5990,0
|
|
20240516,164500,4167932740,5990,5990,5990,5990,0
|
|
20240516,164400,4167932740,5990,5990,5990,5990,0
|
|
20240516,164300,4167932740,5990,5990,5990,5990,0
|
|
20240516,164200,4167932740,5990,5990,5990,5990,0
|
|
20240516,164100,4167932740,5990,5990,5990,5990,0
|
|
20240516,164000,4167932740,5990,5990,5990,5990,0
|
|
20240516,163900,4167932740,5990,5990,5990,5990,0
|
|
20240516,163800,4167932740,5990,5990,5990,5990,0
|
|
20240516,163700,4167932740,5990,5990,5990,5990,0
|
|
20240516,163600,4167932740,5990,5990,5990,5990,0
|
|
20240516,163500,4167932740,5990,5990,5990,5990,0
|
|
20240516,163400,4167932740,5990,5990,5990,5990,0
|
|
20240516,163300,4167932740,5990,5990,5990,5990,16979
|
|
20240516,163200,4167932740,5990,5990,5990,5990,0
|
|
20240516,163100,4167932740,5990,5990,5990,5990,0
|
|
20240516,163000,4167932740,5990,5990,5990,5990,0
|
|
20240516,162900,4167932740,5990,5990,5990,5990,0
|
|
20240516,162800,4167932740,5990,5990,5990,5990,0
|
|
20240516,162700,4167932740,5990,5990,5990,5990,0
|
|
20240516,162600,4167932740,5990,5990,5990,5990,0
|
|
20240516,162500,4167932740,5990,5990,5990,5990,0
|
|
20240516,162400,4167932740,5990,5990,5990,5990,0
|
|
20240516,162300,4167932740,5990,5990,5990,5990,0
|
|
20240516,162200,4167932740,5990,5990,5990,5990,0
|
|
20240516,162100,4167932740,5990,5990,5990,5990,0
|
|
20240516,162000,4167932740,5990,5990,5990,5990,0
|
|
20240516,161900,4167932740,5990,5990,5990,5990,0
|
|
20240516,161800,4167932740,5990,5990,5990,5990,0
|
|
20240516,161700,4167932740,5990,5990,5990,5990,0
|
|
20240516,161600,4167932740,5990,5990,5990,5990,0
|
|
20240516,161500,4167932740,5990,5990,5990,5990,0
|
|
20240516,161400,4167932740,5990,5990,5990,5990,0
|
|
20240516,161300,4167932740,5990,5990,5990,5990,0
|
|
20240516,161200,4167932740,5990,5990,5990,5990,0
|
|
20240516,161100,4167932740,5990,5990,5990,5990,0
|
|
20240516,161000,4167932740,5990,5990,5990,5990,0
|
|
20240516,160900,4167932740,5990,5990,5990,5990,0
|
|
20240516,160800,4167932740,5990,5990,5990,5990,0
|
|
20240516,160700,4167932740,5990,5990,5990,5990,0
|
|
20240516,160600,4167932740,5990,5990,5990,5990,0
|
|
20240516,160500,4167932740,5990,5990,5990,5990,0
|
|
20240516,160400,4167932740,5990,5990,5990,5990,0
|
|
20240516,160300,4167932740,5990,5990,5990,5990,16979
|
|
20240516,160200,4167932740,5990,5990,5990,5990,0
|
|
20240516,160100,4167932740,5990,5990,5990,5990,0
|
|
20240516,160000,4167932740,5990,5990,5990,5990,0
|
|
20240516,155900,4167932740,5990,5990,5990,5990,0
|
|
20240516,155800,4167932740,5990,5990,5990,5990,0
|
|
20240516,155700,4167932740,5990,5990,5990,5990,0
|
|
20240516,155600,4167932740,5990,5990,5990,5990,0
|
|
20240516,155500,4167932740,5990,5990,5990,5990,0
|
|
20240516,155400,4167932740,5990,5990,5990,5990,0
|
|
20240516,155300,4167932740,5990,5990,5990,5990,0
|
|
20240516,155200,4167932740,5990,5990,5990,5990,0
|
|
20240516,155100,4167932740,5990,5990,5990,5990,0
|
|
20240516,155000,4167932740,5990,5990,5990,5990,0
|
|
20240516,154900,4167932740,5990,5990,5990,5990,0
|
|
20240516,154800,4167932740,5990,5990,5990,5990,0
|
|
20240516,154700,4167932740,5990,5990,5990,5990,0
|
|
20240516,154600,4167932740,5990,5990,5990,5990,0
|
|
20240516,154500,4167932740,5990,5990,5990,5990,0
|
|
20240516,154400,4167932740,5990,5990,5990,5990,0
|
|
20240516,154300,4167932740,5990,5990,5990,5990,0
|
|
20240516,154200,4167932740,5990,5990,5990,5990,0
|
|
20240516,154100,4167932740,5990,5990,5990,5990,0
|
|
20240516,154000,4167932740,5990,5990,5990,5990,0
|
|
20240516,153900,4167932740,5990,5990,5990,5990,0
|
|
20240516,153800,4167932740,5990,5990,5990,5990,0
|
|
20240516,153700,4167932740,5990,5990,5990,5990,0
|
|
20240516,153600,4167932740,5990,5990,5990,5990,0
|
|
20240516,153500,4167932740,5990,5990,5990,5990,0
|
|
20240516,153400,4167932740,5990,5990,5990,5990,0
|
|
20240516,153300,4167932740,5990,5990,5990,5990,16979
|
|
20240516,153200,4167932740,5990,5990,5990,5990,0
|
|
20240516,153100,4167932740,5990,5990,5990,5990,0
|
|
20240516,153000,4167932740,5990,5990,5990,5990,16979
|
|
20240516,152900,4066228530,6000,6000,6000,6000,0
|
|
20240516,152800,4066228530,6000,6000,6000,6000,0
|
|
20240516,152700,4066228530,6000,6000,6000,6000,0
|
|
20240516,152600,4066228530,6000,6000,6000,6000,0
|
|
20240516,152500,4066228530,6000,6000,6000,6000,0
|
|
20240516,152400,4066228530,6000,6000,6000,6000,0
|
|
20240516,152300,4066228530,6000,6000,6000,6000,0
|
|
20240516,152200,4066228530,6000,6000,6000,6000,0
|
|
20240516,152100,4066228530,6000,6000,6000,6000,0
|
|
20240516,152000,4066228530,6000,6000,6000,6000,0
|
|
20240516,151900,4066228530,6000,6000,6010,5990,7597
|
|
20240516,151800,4020654440,6010,6000,6010,6000,1590
|
|
20240516,151700,4011107930,6000,6000,6020,5990,7717
|
|
20240516,151600,3964818530,6000,6010,6010,5990,3979
|
|
20240516,151500,3940948430,6000,6020,6020,5980,16574
|
|
20240516,151400,3841559000,6010,6020,6020,6010,2777
|
|
20240516,151300,3824859620,6020,6030,6030,6000,14279
|
|
20240516,151200,3739035340,6030,6030,6040,6020,7658
|
|
20240516,151100,3692846630,6030,6050,6050,6030,8591
|
|
20240516,151000,3640988050,6050,6070,6070,6050,10288
|
|
20240516,150900,3578691300,6070,6070,6080,6070,1079
|
|
20240516,150800,3572141750,6070,6070,6090,6070,3853
|
|
20240516,150700,3548741850,6080,6080,6080,6070,5260
|
|
20240516,150600,3516812060,6080,6080,6090,6070,3666
|
|
20240516,150500,3494536520,6070,6080,6080,6070,1143
|
|
20240516,150400,3487590210,6080,6080,6080,6080,491
|
|
20240516,150300,3484604930,6080,6080,6090,6080,4328
|
|
20240516,150200,3458275180,6080,6080,6090,6080,1650
|
|
20240516,150100,3448243170,6080,6090,6090,6080,2331
|
|
20240516,150000,3434067600,6090,6100,6100,6090,4643
|
|
20240516,145900,3405790630,6100,6090,6100,6090,1018
|
|
20240516,145800,3399590010,6090,6090,6100,6090,473
|
|
20240516,145700,3396706160,6090,6080,6090,6080,1536
|
|
20240516,145600,3387365780,6080,6080,6080,6080,1166
|
|
20240516,145500,3380276500,6080,6090,6090,6080,2733
|
|
20240516,145400,3363657850,6090,6100,6100,6090,1027
|
|
20240516,145300,3357401870,6090,6100,6100,6090,1014
|
|
20240516,145200,3351220610,6100,6090,6100,6090,311
|
|
20240516,145100,3349325300,6090,6090,6090,6080,410
|
|
20240516,145000,3346829200,6080,6100,6100,6080,514
|
|
20240516,144900,3343699740,6100,6070,6100,6070,465
|
|
20240516,144800,3340864140,6070,6070,6100,6070,2500
|
|
20240516,144700,3325663120,6070,6080,6090,6060,6025
|
|
20240516,144600,3289116320,6080,6100,6100,6080,4931
|
|
20240516,144500,3259131030,6100,6100,6100,6090,1954
|
|
20240516,144400,3247226630,6100,6130,6130,6100,3741
|
|
20240516,144300,3224393470,6130,6120,6130,6120,1133
|
|
20240516,144200,3217459290,6120,6110,6130,6110,1973
|
|
20240516,144100,3205382410,6110,6100,6110,6100,1215
|
|
20240516,144000,3197960750,6100,6100,6120,6100,1769
|
|
20240516,143900,3187161020,6090,6080,6100,6080,490
|
|
20240516,143800,3184177820,6080,6080,6080,6080,2865
|
|
20240516,143700,3166758620,6070,6080,6080,6070,548
|
|
20240516,143600,3163429810,6080,6080,6080,6070,2747
|
|
20240516,143500,3146754230,6080,6090,6090,6070,3394
|
|
20240516,143400,3126119370,6090,6080,6100,6080,3407
|
|
20240516,143300,3105358640,6080,6080,6080,6070,6468
|
|
20240516,143200,3066068200,6090,6100,6110,6080,3484
|
|
20240516,143100,3044842940,6100,6110,6110,6100,3148
|
|
20240516,143000,3025635560,6110,6110,6130,6100,5012
|
|
20240516,142900,2994962630,6120,6100,6120,6100,1540
|
|
20240516,142800,2985558860,6100,6080,6100,6070,485
|
|
20240516,142700,2982608530,6070,6060,6070,6060,2413
|
|
20240516,142600,2967962470,6060,6070,6070,6050,3052
|
|
20240516,142500,2949454380,6050,6050,6050,6040,4809
|
|
20240516,142400,2920385420,6050,6040,6050,6030,7645
|
|
20240516,142300,2874204160,6040,6050,6050,6030,4787
|
|
20240516,142200,2845301500,6050,6070,6070,6030,12678
|
|
20240516,142100,2768586040,6070,6090,6090,6070,10405
|
|
20240516,142000,2705295320,6090,6130,6130,6080,7938
|
|
20240516,141900,2656887940,6110,6100,6120,6100,5859
|
|
20240516,141800,2621095940,6100,6110,6110,6100,1231
|
|
20240516,141700,2613575040,6110,6120,6130,6090,3115
|
|
20240516,141600,2594564900,6120,6130,6130,6100,5401
|
|
20240516,141500,2561595040,6130,6120,6140,6100,9874
|
|
20240516,141400,2501303360,6110,6120,6120,6100,925
|
|
20240516,141300,2495645640,6100,6080,6100,6050,9885
|
|
20240516,141200,2435567090,6100,6140,6140,6050,36788
|
|
20240516,141100,2211437470,6130,6200,6210,6130,16030
|
|
20240516,141000,2112740180,6200,6180,6200,6180,500
|
|
20240516,140900,2109642210,6170,6180,6200,6170,5947
|
|
20240516,140800,2072912610,6180,6190,6200,6170,13894
|
|
20240516,140700,1987030470,6190,6220,6240,6160,13074
|
|
20240516,140600,1906028940,6220,6180,6230,6180,6282
|
|
20240516,140500,1867138440,6180,6200,6220,6130,7130
|
|
20240516,140400,1823180010,6200,6150,6250,6150,8112
|
|
20240516,140300,1772887550,6110,6130,6170,6090,22704
|
|
20240516,140200,1634334680,6090,6180,6180,6090,45967
|
|
20240516,140100,1353166480,6180,6320,6320,6150,27926
|
|
20240516,140000,1178983550,6340,6340,6430,6280,17009
|
|
20240516,135900,1071376240,6350,6450,6450,6300,40113
|
|
20240516,135800,815261960,6450,6480,6490,6450,946
|
|
20240516,135700,809155220,6470,6470,6470,6460,249
|
|
20240516,135600,807546460,6470,6470,6470,6470,0
|
|
20240516,135500,807546460,6470,6470,6470,6470,10
|
|
20240516,135400,807481760,6460,6460,6460,6460,0
|
|
20240516,135300,807481760,6460,6480,6480,6460,60
|
|
20240516,135200,807093960,6480,6480,6480,6480,0
|
|
20240516,135100,807093960,6480,6480,6480,6480,717
|
|
20240516,135000,802447800,6450,6480,6480,6450,45
|
|
20240516,134900,802156320,6490,6490,6490,6490,0
|
|
20240516,134800,802156320,6490,6470,6490,6470,1500
|
|
20240516,134700,792424530,6460,6450,6460,6450,1018
|
|
20240516,134600,785848430,6450,6450,6450,6450,353
|
|
20240516,134500,783571580,6460,6450,6460,6450,24
|
|
20240516,134400,783416770,6450,6450,6450,6450,500
|
|
20240516,134300,780191770,6450,6450,6450,6450,0
|
|
20240516,134200,780191770,6450,6450,6450,6450,0
|
|
20240516,134100,780191770,6450,6450,6450,6450,10
|
|
20240516,134000,780127270,6450,6460,6460,6450,1290
|
|
20240516,133900,771805570,6460,6460,6460,6460,25
|
|
20240516,133800,771644070,6450,6450,6450,6450,1030
|
|
20240516,133700,765000570,6460,6460,6460,6460,11
|
|
20240516,133600,764929510,6460,6460,6460,6460,0
|
|
20240516,133500,764929510,6460,6450,6460,6450,201
|
|
20240516,133400,763631060,6460,6460,6460,6460,151
|
|
20240516,133300,762655600,6470,6470,6470,6470,1
|
|
20240516,133200,762649130,6460,6460,6470,6460,152
|
|
20240516,133100,761667120,6460,6460,6460,6460,5
|
|
20240516,133000,761634820,6460,6460,6460,6460,0
|
|
20240516,132900,761634820,6460,6460,6460,6460,0
|
|
20240516,132800,761634820,6460,6460,6460,6460,102
|
|
20240516,132700,760975900,6450,6450,6450,6450,0
|
|
20240516,132600,760975900,6450,6450,6450,6450,51
|
|
20240516,132500,760646950,6450,6450,6450,6450,6
|
|
20240516,132400,760608250,6450,6450,6450,6450,40
|
|
20240516,132300,760350250,6450,6450,6450,6450,845
|
|
20240516,132200,754900000,6450,6450,6450,6450,77
|
|
20240516,132100,754403350,6450,6450,6470,6450,167
|
|
20240516,132000,753326020,6440,6450,6450,6440,66
|
|
20240516,131900,752900330,6450,6450,6450,6450,973
|
|
20240516,131800,746624480,6470,6470,6470,6460,313
|
|
20240516,131700,744602370,6450,6450,6450,6450,521
|
|
20240516,131600,741241920,6450,6460,6470,6450,2137
|
|
20240516,131500,727449040,6470,6470,6470,6460,37
|
|
20240516,131400,727209970,6460,6460,6460,6460,0
|
|
20240516,131300,727209970,6460,6460,6460,6460,0
|
|
20240516,131200,727209970,6460,6460,6460,6460,100
|
|
20240516,131100,726563970,6460,6460,6460,6460,100
|
|
20240516,131000,725917970,6480,6470,6480,6460,504
|
|
20240516,130900,722661780,6470,6470,6470,6470,0
|
|
20240516,130800,722661780,6470,6470,6470,6470,223
|
|
20240516,130700,721218970,6470,6470,6470,6470,42
|
|
20240516,130600,720947230,6470,6470,6470,6470,0
|
|
20240516,130500,720947230,6470,6470,6470,6470,0
|
|
20240516,130400,720947230,6470,6470,6470,6470,0
|
|
20240516,130300,720947230,6470,6470,6470,6470,600
|
|
20240516,130200,717065230,6480,6480,6480,6480,6
|
|
20240516,130100,717026350,6490,6490,6490,6490,0
|
|
20240516,130000,717026350,6490,6490,6490,6490,0
|
|
20240516,125900,717026350,6490,6490,6490,6490,0
|
|
20240516,125800,717026350,6490,6490,6490,6490,200
|
|
20240516,125700,715728350,6490,6490,6490,6490,0
|
|
20240516,125600,715728350,6490,6490,6490,6490,20
|
|
20240516,125500,715598550,6490,6490,6490,6490,27
|
|
20240516,125400,715423320,6470,6470,6470,6470,10
|
|
20240516,125300,715358620,6480,6480,6480,6480,162
|
|
20240516,125200,714308860,6490,6490,6490,6490,95
|
|
20240516,125100,713692310,6480,6480,6480,6480,1
|
|
20240516,125000,713685830,6480,6480,6480,6480,0
|
|
20240516,124900,713685830,6480,6480,6480,6480,0
|
|
20240516,124800,713685830,6480,6480,6480,6480,0
|
|
20240516,124700,713685830,6480,6490,6490,6480,116
|
|
20240516,124600,712933990,6490,6490,6490,6490,0
|
|
20240516,124500,712933990,6490,6480,6490,6480,416
|
|
20240516,124400,710238200,6490,6490,6490,6490,9
|
|
20240516,124300,710179790,6490,6480,6490,6480,136
|
|
20240516,124200,709298150,6490,6490,6490,6490,25
|
|
20240516,124100,709135900,6490,6490,6490,6480,533
|
|
20240516,124000,705680460,6490,6490,6490,6490,1
|
|
20240516,123900,705673970,6490,6490,6490,6490,0
|
|
20240516,123800,705673970,6490,6490,6490,6490,0
|
|
20240516,123700,705673970,6490,6490,6490,6490,15
|
|
20240516,123600,705576620,6480,6480,6480,6480,0
|
|
20240516,123500,705576620,6480,6480,6480,6480,0
|
|
20240516,123400,705576620,6480,6480,6480,6480,464
|
|
20240516,123300,702569900,6480,6480,6480,6480,305
|
|
20240516,123200,700593500,6480,6480,6480,6480,169
|
|
20240516,123100,699498380,6480,6480,6480,6480,10
|
|
20240516,123000,699433580,6470,6470,6470,6470,459
|
|
20240516,122900,696463850,6470,6470,6470,6470,0
|
|
20240516,122800,696463850,6470,6470,6470,6470,30
|
|
20240516,122700,696269750,6470,6470,6470,6470,0
|
|
20240516,122600,696269750,6470,6470,6470,6470,20
|
|
20240516,122500,696140350,6470,6470,6470,6470,0
|
|
20240516,122400,696140350,6470,6470,6470,6470,0
|
|
20240516,122300,696140350,6470,6470,6470,6470,100
|
|
20240516,122200,695493350,6460,6460,6460,6460,0
|
|
20240516,122100,695493350,6460,6460,6460,6460,0
|
|
20240516,122000,695493350,6460,6460,6460,6440,1263
|
|
20240516,121900,687347790,6460,6460,6460,6460,17
|
|
20240516,121800,687237970,6460,6460,6460,6460,3
|
|
20240516,121700,687218590,6440,6440,6440,6440,0
|
|
20240516,121600,687218590,6440,6440,6440,6440,0
|
|
20240516,121500,687218590,6440,6450,6450,6440,47
|
|
20240516,121400,686915860,6460,6460,6460,6460,6
|
|
20240516,121300,686877100,6450,6450,6450,6450,35
|
|
20240516,121200,686651350,6450,6470,6470,6450,536
|
|
20240516,121100,683193120,6480,6480,6480,6480,50
|
|
20240516,121000,682869120,6480,6490,6490,6460,336
|
|
20240516,120900,680696160,6490,6490,6490,6490,9
|
|
20240516,120800,680637750,6490,6490,6490,6490,0
|
|
20240516,120700,680637750,6490,6490,6490,6490,0
|
|
20240516,120600,680637750,6490,6490,6490,6490,0
|
|
20240516,120500,680637750,6490,6490,6490,6490,31
|
|
20240516,120400,680436560,6470,6470,6470,6470,0
|
|
20240516,120300,680436560,6470,6470,6500,6470,280
|
|
20240516,120200,678624250,6470,6450,6470,6450,591
|
|
20240516,120100,674811780,6450,6450,6450,6450,1701
|
|
20240516,120000,663840330,6450,6460,6460,6450,462
|
|
20240516,115900,660860390,6460,6460,6460,6450,185
|
|
20240516,115800,659666290,6460,6460,6460,6460,48
|
|
20240516,115700,659356210,6460,6460,6460,6460,62
|
|
20240516,115600,658955690,6460,6460,6460,6460,19
|
|
20240516,115500,658832950,6460,6440,6460,6440,564
|
|
20240516,115400,655200510,6460,6460,6460,6460,39
|
|
20240516,115300,654948570,6460,6450,6460,6440,279
|
|
20240516,115200,653149670,6450,6440,6460,6440,252
|
|
20240516,115100,651524530,6440,6450,6450,6440,1913
|
|
20240516,115000,639204800,6440,6460,6460,6440,1515
|
|
20240516,114900,629435600,6460,6470,6470,6460,995
|
|
20240516,114800,623007700,6460,6460,6460,6460,0
|
|
20240516,114700,623007700,6460,6460,6460,6460,0
|
|
20240516,114600,623007700,6460,6460,6460,6460,201
|
|
20240516,114500,621709240,6460,6460,6460,6460,247
|
|
20240516,114400,620113620,6460,6470,6470,6460,1632
|
|
20240516,114300,609570830,6490,6470,6490,6470,1001
|
|
20240516,114200,603094340,6490,6490,6490,6490,20
|
|
20240516,114100,602964540,6490,6490,6490,6490,0
|
|
20240516,114000,602964540,6490,6490,6490,6490,42
|
|
20240516,113900,602691960,6480,6490,6490,6480,369
|
|
20240516,113800,600300340,6500,6500,6500,6500,1
|
|
20240516,113700,600293840,6490,6500,6500,6490,311
|
|
20240516,113600,598275400,6500,6500,6500,6500,0
|
|
20240516,113500,598275400,6500,6500,6500,6500,0
|
|
20240516,113400,598275400,6500,6500,6500,6500,34
|
|
20240516,113300,598054400,6480,6480,6480,6480,100
|
|
20240516,113200,597406400,6490,6490,6490,6490,50
|
|
20240516,113100,597081900,6490,6490,6490,6490,500
|
|
20240516,113000,593836900,6490,6490,6490,6490,0
|
|
20240516,112900,593836900,6490,6490,6490,6490,0
|
|
20240516,112800,593836900,6490,6490,6490,6490,4
|
|
20240516,112700,593810940,6490,6490,6490,6480,79
|
|
20240516,112600,593298730,6490,6490,6490,6490,20
|
|
20240516,112500,593168930,6480,6480,6480,6480,1
|
|
20240516,112400,593162450,6480,6480,6480,6480,1
|
|
20240516,112300,593155970,6470,6480,6480,6470,241
|
|
20240516,112200,591595290,6480,6480,6480,6480,0
|
|
20240516,112100,591595290,6480,6490,6490,6480,39
|
|
20240516,112000,591342380,6490,6490,6490,6490,5
|
|
20240516,111900,591309930,6480,6480,6480,6480,51
|
|
20240516,111800,590979450,6480,6480,6480,6480,0
|
|
20240516,111700,590979450,6480,6480,6480,6480,0
|
|
20240516,111600,590979450,6480,6480,6480,6480,463
|
|
20240516,111500,587979210,6480,6480,6480,6480,38
|
|
20240516,111400,587732970,6480,6490,6490,6480,120
|
|
20240516,111300,586955170,6500,6500,6510,6490,42
|
|
20240516,111200,586682390,6480,6470,6480,6470,340
|
|
20240516,111100,584481190,6470,6470,6470,6470,0
|
|
20240516,111000,584481190,6470,6470,6470,6470,0
|
|
20240516,110900,584481190,6470,6470,6480,6470,285
|
|
20240516,110800,582636470,6470,6460,6470,6460,125
|
|
20240516,110700,581827730,6460,6470,6470,6460,1973
|
|
20240516,110600,569072510,6470,6480,6480,6470,13
|
|
20240516,110500,568988380,6470,6470,6470,6460,1733
|
|
20240516,110400,557777140,6500,6500,6500,6470,116
|
|
20240516,110300,557025890,6470,6460,6470,6460,173
|
|
20240516,110200,555908250,6460,6500,6500,6460,1049
|
|
20240516,110100,549120440,6500,6500,6500,6500,6
|
|
20240516,110000,549081440,6500,6500,6500,6500,16
|
|
20240516,105900,548977440,6500,6500,6500,6500,1
|
|
20240516,105800,548970940,6500,6500,6500,6500,210
|
|
20240516,105700,547605940,6500,6500,6500,6500,1
|
|
20240516,105600,547599440,6470,6480,6500,6460,2867
|
|
20240516,105500,529049800,6480,6490,6490,6480,324
|
|
20240516,105400,526949520,6490,6490,6490,6490,1200
|
|
20240516,105300,519161520,6500,6510,6510,6500,536
|
|
20240516,105200,515676590,6510,6510,6510,6510,0
|
|
20240516,105100,515676590,6510,6510,6510,6510,0
|
|
20240516,105000,515676590,6510,6510,6510,6510,194
|
|
20240516,104900,514413650,6510,6510,6510,6510,0
|
|
20240516,104800,514413650,6510,6510,6510,6510,1
|
|
20240516,104700,514407140,6510,6510,6510,6510,90
|
|
20240516,104600,513821240,6510,6510,6510,6510,30
|
|
20240516,104500,513625940,6510,6510,6510,6510,186
|
|
20240516,104400,512415080,6510,6510,6510,6510,40
|
|
20240516,104300,512154680,6510,6510,6510,6510,100
|
|
20240516,104200,511503680,6510,6510,6510,6510,0
|
|
20240516,104100,511503680,6510,6510,6510,6510,63
|
|
20240516,104000,511093550,6530,6530,6530,6530,200
|
|
20240516,103900,509787550,6540,6540,6540,6540,0
|
|
20240516,103800,509787550,6540,6540,6540,6540,21
|
|
20240516,103700,509650210,6540,6510,6540,6510,30
|
|
20240516,103600,509454580,6510,6490,6510,6490,3397
|
|
20240516,103500,487375170,6490,6490,6490,6460,14423
|
|
20240516,103400,393961650,6500,6510,6510,6500,4599
|
|
20240516,103300,364067150,6510,6510,6510,6510,279
|
|
20240516,103200,362250860,6500,6510,6510,6500,573
|
|
20240516,103100,358524150,6510,6510,6510,6510,167
|
|
20240516,103000,357436980,6510,6510,6510,6510,3199
|
|
20240516,102900,336611490,6510,6510,6510,6510,100
|
|
20240516,102800,335960490,6540,6510,6540,6510,549
|
|
20240516,102700,332381970,6540,6540,6540,6540,82
|
|
20240516,102600,331845690,6520,6560,6560,6520,1472
|
|
20240516,102500,322248100,6530,6530,6530,6530,408
|
|
20240516,102400,319583860,6540,6540,6540,6540,5
|
|
20240516,102300,319551160,6540,6540,6540,6530,3006
|
|
20240516,102200,299921920,6560,6560,6560,6560,1
|
|
20240516,102100,299915360,6530,6550,6550,6530,375
|
|
20240516,102000,297462860,6540,6540,6540,6540,0
|
|
20240516,101900,297462860,6540,6560,6560,6540,502
|
|
20240516,101800,294179540,6540,6550,6550,6540,777
|
|
20240516,101700,289097930,6550,6540,6550,6540,103
|
|
20240516,101600,288424280,6560,6560,6560,6560,0
|
|
20240516,101500,288424280,6560,6560,6560,6560,0
|
|
20240516,101400,288424280,6560,6560,6560,6560,1
|
|
20240516,101300,288417720,6550,6550,6550,6550,210
|
|
20240516,101200,287042220,6570,6570,6570,6570,0
|
|
20240516,101100,287042220,6570,6560,6570,6560,30
|
|
20240516,101000,286845390,6550,6540,6550,6530,503
|
|
20240516,100900,283560720,6540,6550,6550,6540,610
|
|
20240516,100800,279571310,6540,6560,6560,6540,43
|
|
20240516,100700,279289950,6570,6570,6570,6570,0
|
|
20240516,100600,279289950,6570,6560,6570,6560,100
|
|
20240516,100500,278632970,6570,6550,6570,6550,171
|
|
20240516,100400,277512860,6550,6550,6550,6550,101
|
|
20240516,100300,276851310,6550,6550,6550,6540,355
|
|
20240516,100200,274528040,6550,6550,6550,6550,157
|
|
20240516,100100,273499690,6540,6540,6550,6540,470
|
|
20240516,100000,270423870,6550,6550,6550,6550,0
|
|
20240516,095900,270423870,6550,6550,6550,6550,3
|
|
20240516,095800,270404220,6550,6560,6560,6550,110
|
|
20240516,095700,269683680,6570,6570,6570,6570,0
|
|
20240516,095600,269683680,6570,6560,6570,6560,15
|
|
20240516,095500,269585210,6560,6560,6570,6560,30
|
|
20240516,095400,269388400,6550,6560,6560,6540,208
|
|
20240516,095300,268026990,6560,6560,6560,6560,41
|
|
20240516,095200,267758030,6560,6560,6560,6540,671
|
|
20240516,095100,263364220,6550,6570,6570,6550,2853
|
|
20240516,095000,244646790,6570,6580,6580,6570,2411
|
|
20240516,094900,228783800,6580,6590,6590,6580,45
|
|
20240516,094800,228487600,6590,6590,6590,6590,100
|
|
20240516,094700,227828600,6590,6590,6590,6580,376
|
|
20240516,094600,225351760,6590,6590,6590,6590,30
|
|
20240516,094500,225154060,6590,6590,6590,6590,343
|
|
20240516,094400,222893690,6590,6600,6600,6590,48
|
|
20240516,094300,222577020,6600,6590,6600,6590,828
|
|
20240516,094200,217119220,6590,6580,6590,6580,159
|
|
20240516,094100,216072970,6580,6580,6580,6580,0
|
|
20240516,094000,216072970,6580,6580,6580,6580,110
|
|
20240516,093900,215349170,6570,6570,6570,6570,0
|
|
20240516,093800,215349170,6570,6580,6580,6570,242
|
|
20240516,093700,213757090,6580,6590,6590,6580,125
|
|
20240516,093600,212933840,6610,6580,6610,6580,1097
|
|
20240516,093500,205706460,6590,6590,6590,6590,1
|
|
20240516,093400,205699870,6580,6600,6600,6580,1501
|
|
20240516,093300,195820470,6600,6620,6620,6600,534
|
|
20240516,093200,192295590,6620,6620,6620,6610,344
|
|
20240516,093100,190020640,6610,6610,6610,6610,0
|
|
20240516,093000,190020640,6610,6620,6620,6610,147
|
|
20240516,092900,189047970,6620,6590,6620,6580,2028
|
|
20240516,092800,175665000,6590,6590,6590,6590,120
|
|
20240516,092700,174874200,6590,6590,6600,6590,46
|
|
20240516,092600,174570970,6590,6580,6590,6580,908
|
|
20240516,092500,168595270,6590,6590,6590,6590,256
|
|
20240516,092400,166908230,6590,6590,6600,6580,205
|
|
20240516,092300,165558770,6590,6600,6600,6590,353
|
|
20240516,092200,163229990,6600,6590,6600,6590,972
|
|
20240516,092100,156824410,6590,6580,6590,6580,21
|
|
20240516,092000,156686220,6580,6580,6590,6560,816
|
|
20240516,091900,151327810,6580,6580,6590,6580,6
|
|
20240516,091800,151288320,6580,6580,6590,6580,347
|
|
20240516,091700,149003810,6580,6580,6580,6560,52
|
|
20240516,091600,148661670,6580,6580,6590,6560,971
|
|
20240516,091500,142283910,6580,6610,6610,6580,3466
|
|
20240516,091400,119421810,6630,6630,6630,6630,152
|
|
20240516,091300,118414050,6630,6620,6630,6610,1387
|
|
20240516,091200,109222250,6620,6620,6620,6620,320
|
|
20240516,091100,107103850,6620,6610,6620,6610,795
|
|
20240516,091000,101843100,6610,6620,6620,6600,56
|
|
20240516,090900,101472960,6610,6610,6610,6610,249
|
|
20240516,090800,99827070,6610,6610,6610,6610,46
|
|
20240516,090700,99523010,6610,6620,6620,6610,404
|
|
20240516,090600,96852060,6610,6610,6620,6610,287
|
|
20240516,090500,94954800,6600,6620,6620,6600,390
|
|
20240516,090400,92379000,6620,6600,6620,6580,2981
|
|
20240516,090300,72745610,6600,6610,6620,6600,419
|
|
20240516,090200,69977050,6620,6620,6630,6620,619
|
|
20240516,090100,65874840,6620,6630,6630,6610,2890
|
|
20240516,090000,46739000,6630,6620,6630,6580,6946
|