662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,195900,611805550,15420,15420,15420,15420,1363
|
|
20240523,195800,611805550,15420,15420,15420,15420,0
|
|
20240523,195700,611805550,15420,15420,15420,15420,0
|
|
20240523,195600,611805550,15420,15420,15420,15420,0
|
|
20240523,195500,611805550,15420,15420,15420,15420,0
|
|
20240523,195400,611805550,15420,15420,15420,15420,0
|
|
20240523,195300,611805550,15420,15420,15420,15420,0
|
|
20240523,195200,611805550,15420,15420,15420,15420,0
|
|
20240523,195100,611805550,15420,15420,15420,15420,0
|
|
20240523,195000,611805550,15420,15420,15420,15420,0
|
|
20240523,194900,611805550,15420,15420,15420,15420,0
|
|
20240523,194800,611805550,15420,15420,15420,15420,0
|
|
20240523,194700,611805550,15420,15420,15420,15420,0
|
|
20240523,194600,611805550,15420,15420,15420,15420,0
|
|
20240523,194500,611805550,15420,15420,15420,15420,0
|
|
20240523,194400,611805550,15420,15420,15420,15420,0
|
|
20240523,194300,611805550,15420,15420,15420,15420,0
|
|
20240523,194200,611805550,15420,15420,15420,15420,0
|
|
20240523,194100,611805550,15420,15420,15420,15420,0
|
|
20240523,194000,611805550,15420,15420,15420,15420,0
|
|
20240523,193900,611805550,15420,15420,15420,15420,0
|
|
20240523,193800,611805550,15420,15420,15420,15420,0
|
|
20240523,193700,611805550,15420,15420,15420,15420,0
|
|
20240523,193600,611805550,15420,15420,15420,15420,0
|
|
20240523,193500,611805550,15420,15420,15420,15420,0
|
|
20240523,193400,611805550,15420,15420,15420,15420,0
|
|
20240523,193300,611805550,15420,15420,15420,15420,0
|
|
20240523,193200,611805550,15420,15420,15420,15420,0
|
|
20240523,193100,611805550,15420,15420,15420,15420,0
|
|
20240523,193000,611805550,15420,15420,15420,15420,0
|
|
20240523,192900,611805550,15420,15420,15420,15420,1363
|
|
20240523,192800,611805550,15420,15420,15420,15420,0
|
|
20240523,192700,611805550,15420,15420,15420,15420,0
|
|
20240523,192600,611805550,15420,15420,15420,15420,0
|
|
20240523,192500,611805550,15420,15420,15420,15420,0
|
|
20240523,192400,611805550,15420,15420,15420,15420,0
|
|
20240523,192300,611805550,15420,15420,15420,15420,0
|
|
20240523,192200,611805550,15420,15420,15420,15420,0
|
|
20240523,192100,611805550,15420,15420,15420,15420,0
|
|
20240523,192000,611805550,15420,15420,15420,15420,0
|
|
20240523,191900,611805550,15420,15420,15420,15420,0
|
|
20240523,191800,611805550,15420,15420,15420,15420,0
|
|
20240523,191700,611805550,15420,15420,15420,15420,0
|
|
20240523,191600,611805550,15420,15420,15420,15420,0
|
|
20240523,191500,611805550,15420,15420,15420,15420,0
|
|
20240523,191400,611805550,15420,15420,15420,15420,0
|
|
20240523,191300,611805550,15420,15420,15420,15420,0
|
|
20240523,191200,611805550,15420,15420,15420,15420,0
|
|
20240523,191100,611805550,15420,15420,15420,15420,0
|
|
20240523,191000,611805550,15420,15420,15420,15420,0
|
|
20240523,190900,611805550,15420,15420,15420,15420,0
|
|
20240523,190800,611805550,15420,15420,15420,15420,0
|
|
20240523,190700,611805550,15420,15420,15420,15420,0
|
|
20240523,190600,611805550,15420,15420,15420,15420,0
|
|
20240523,190500,611805550,15420,15420,15420,15420,0
|
|
20240523,190400,611805550,15420,15420,15420,15420,0
|
|
20240523,190300,611805550,15420,15420,15420,15420,0
|
|
20240523,190200,611805550,15420,15420,15420,15420,0
|
|
20240523,190100,611805550,15420,15420,15420,15420,0
|
|
20240523,190000,611805550,15420,15420,15420,15420,0
|
|
20240523,185900,611805550,15420,15420,15420,15420,1363
|
|
20240523,185800,611805550,15420,15420,15420,15420,0
|
|
20240523,185700,611805550,15420,15420,15420,15420,0
|
|
20240523,185600,611805550,15420,15420,15420,15420,0
|
|
20240523,185500,611805550,15420,15420,15420,15420,0
|
|
20240523,185400,611805550,15420,15420,15420,15420,0
|
|
20240523,185300,611805550,15420,15420,15420,15420,0
|
|
20240523,185200,611805550,15420,15420,15420,15420,0
|
|
20240523,185100,611805550,15420,15420,15420,15420,0
|
|
20240523,185000,611805550,15420,15420,15420,15420,0
|
|
20240523,184900,611805550,15420,15420,15420,15420,0
|
|
20240523,184800,611805550,15420,15420,15420,15420,0
|
|
20240523,184700,611805550,15420,15420,15420,15420,0
|
|
20240523,184600,611805550,15420,15420,15420,15420,0
|
|
20240523,184500,611805550,15420,15420,15420,15420,0
|
|
20240523,184400,611805550,15420,15420,15420,15420,0
|
|
20240523,184300,611805550,15420,15420,15420,15420,0
|
|
20240523,184200,611805550,15420,15420,15420,15420,0
|
|
20240523,184100,611805550,15420,15420,15420,15420,0
|
|
20240523,184000,611805550,15420,15420,15420,15420,0
|
|
20240523,183900,611805550,15420,15420,15420,15420,0
|
|
20240523,183800,611805550,15420,15420,15420,15420,0
|
|
20240523,183700,611805550,15420,15420,15420,15420,0
|
|
20240523,183600,611805550,15420,15420,15420,15420,0
|
|
20240523,183500,611805550,15420,15420,15420,15420,0
|
|
20240523,183400,611805550,15420,15420,15420,15420,0
|
|
20240523,183300,611805550,15420,15420,15420,15420,0
|
|
20240523,183200,611805550,15420,15420,15420,15420,0
|
|
20240523,183100,611805550,15420,15420,15420,15420,0
|
|
20240523,183000,611805550,15420,15420,15420,15420,0
|
|
20240523,182900,611805550,15420,15420,15420,15420,1363
|
|
20240523,182800,611805550,15420,15420,15420,15420,0
|
|
20240523,182700,611805550,15420,15420,15420,15420,0
|
|
20240523,182600,611805550,15420,15420,15420,15420,0
|
|
20240523,182500,611805550,15420,15420,15420,15420,0
|
|
20240523,182400,611805550,15420,15420,15420,15420,0
|
|
20240523,182300,611805550,15420,15420,15420,15420,0
|
|
20240523,182200,611805550,15420,15420,15420,15420,0
|
|
20240523,182100,611805550,15420,15420,15420,15420,0
|
|
20240523,182000,611805550,15420,15420,15420,15420,0
|
|
20240523,181900,611805550,15420,15420,15420,15420,0
|
|
20240523,181800,611805550,15420,15420,15420,15420,0
|
|
20240523,181700,611805550,15420,15420,15420,15420,0
|
|
20240523,181600,611805550,15420,15420,15420,15420,0
|
|
20240523,181500,611805550,15420,15420,15420,15420,0
|
|
20240523,181400,611805550,15420,15420,15420,15420,0
|
|
20240523,181300,611805550,15420,15420,15420,15420,0
|
|
20240523,181200,611805550,15420,15420,15420,15420,0
|
|
20240523,181100,611805550,15420,15420,15420,15420,0
|
|
20240523,181000,611805550,15420,15420,15420,15420,0
|
|
20240523,180900,611805550,15420,15420,15420,15420,0
|
|
20240523,180800,611805550,15420,15420,15420,15420,0
|
|
20240523,180700,611805550,15420,15420,15420,15420,0
|
|
20240523,180600,611805550,15420,15420,15420,15420,0
|
|
20240523,180500,611805550,15420,15420,15420,15420,0
|
|
20240523,180400,611805550,15420,15420,15420,15420,0
|
|
20240523,180300,611805550,15420,15420,15420,15420,0
|
|
20240523,180200,611805550,15420,15420,15420,15420,0
|
|
20240523,180100,611805550,15420,15420,15420,15420,0
|
|
20240523,180000,611805550,15420,15420,15420,15420,0
|
|
20240523,175900,611805550,15420,15420,15420,15420,1363
|
|
20240523,175800,611805550,15420,15420,15420,15420,0
|
|
20240523,175700,611805550,15420,15420,15420,15420,0
|
|
20240523,175600,611805550,15420,15420,15420,15420,0
|
|
20240523,175500,611805550,15420,15420,15420,15420,0
|
|
20240523,175400,611805550,15420,15420,15420,15420,0
|
|
20240523,175300,611805550,15420,15420,15420,15420,0
|
|
20240523,175200,611805550,15420,15420,15420,15420,0
|
|
20240523,175100,611805550,15420,15420,15420,15420,0
|
|
20240523,175000,611805550,15420,15420,15420,15420,0
|
|
20240523,174900,611805550,15420,15420,15420,15420,0
|
|
20240523,174800,611805550,15420,15420,15420,15420,0
|
|
20240523,174700,611805550,15420,15420,15420,15420,0
|
|
20240523,174600,611805550,15420,15420,15420,15420,0
|
|
20240523,174500,611805550,15420,15420,15420,15420,0
|
|
20240523,174400,611805550,15420,15420,15420,15420,0
|
|
20240523,174300,611805550,15420,15420,15420,15420,0
|
|
20240523,174200,611805550,15420,15420,15420,15420,0
|
|
20240523,174100,611805550,15420,15420,15420,15420,0
|
|
20240523,174000,611805550,15420,15420,15420,15420,0
|
|
20240523,173900,611805550,15420,15420,15420,15420,0
|
|
20240523,173800,611805550,15420,15420,15420,15420,0
|
|
20240523,173700,611805550,15420,15420,15420,15420,0
|
|
20240523,173600,611805550,15420,15420,15420,15420,0
|
|
20240523,173500,611805550,15420,15420,15420,15420,0
|
|
20240523,173400,611805550,15420,15420,15420,15420,0
|
|
20240523,173300,611805550,15420,15420,15420,15420,0
|
|
20240523,173200,611805550,15420,15420,15420,15420,0
|
|
20240523,173100,611805550,15420,15420,15420,15420,0
|
|
20240523,173000,611805550,15420,15420,15420,15420,0
|
|
20240523,172900,611805550,15420,15420,15420,15420,1363
|
|
20240523,172800,611805550,15420,15420,15420,15420,0
|
|
20240523,172700,611805550,15420,15420,15420,15420,0
|
|
20240523,172600,611805550,15420,15420,15420,15420,0
|
|
20240523,172500,611805550,15420,15420,15420,15420,0
|
|
20240523,172400,611805550,15420,15420,15420,15420,0
|
|
20240523,172300,611805550,15420,15420,15420,15420,0
|
|
20240523,172200,611805550,15420,15420,15420,15420,0
|
|
20240523,172100,611805550,15420,15420,15420,15420,0
|
|
20240523,172000,611805550,15420,15420,15420,15420,0
|
|
20240523,171900,611805550,15420,15420,15420,15420,0
|
|
20240523,171800,611805550,15420,15420,15420,15420,0
|
|
20240523,171700,611805550,15420,15420,15420,15420,0
|
|
20240523,171600,611805550,15420,15420,15420,15420,0
|
|
20240523,171500,611805550,15420,15420,15420,15420,0
|
|
20240523,171400,611805550,15420,15420,15420,15420,0
|
|
20240523,171300,611805550,15420,15420,15420,15420,0
|
|
20240523,171200,611805550,15420,15420,15420,15420,0
|
|
20240523,171100,611805550,15420,15420,15420,15420,0
|
|
20240523,171000,611805550,15420,15420,15420,15420,0
|
|
20240523,170900,611805550,15420,15420,15420,15420,0
|
|
20240523,170800,611805550,15420,15420,15420,15420,0
|
|
20240523,170700,611805550,15420,15420,15420,15420,0
|
|
20240523,170600,611805550,15420,15420,15420,15420,0
|
|
20240523,170500,611805550,15420,15420,15420,15420,0
|
|
20240523,170400,611805550,15420,15420,15420,15420,0
|
|
20240523,170300,611805550,15420,15420,15420,15420,0
|
|
20240523,170200,611805550,15420,15420,15420,15420,0
|
|
20240523,170100,611805550,15420,15420,15420,15420,0
|
|
20240523,170000,611805550,15420,15420,15420,15420,0
|
|
20240523,165900,611805550,15420,15420,15420,15420,1363
|
|
20240523,165800,611805550,15420,15420,15420,15420,0
|
|
20240523,165700,611805550,15420,15420,15420,15420,0
|
|
20240523,165600,611805550,15420,15420,15420,15420,0
|
|
20240523,165500,611805550,15420,15420,15420,15420,0
|
|
20240523,165400,611805550,15420,15420,15420,15420,0
|
|
20240523,165300,611805550,15420,15420,15420,15420,0
|
|
20240523,165200,611805550,15420,15420,15420,15420,0
|
|
20240523,165100,611805550,15420,15420,15420,15420,0
|
|
20240523,165000,611805550,15420,15420,15420,15420,0
|
|
20240523,164900,611805550,15420,15420,15420,15420,0
|
|
20240523,164800,611805550,15420,15420,15420,15420,0
|
|
20240523,164700,611805550,15420,15420,15420,15420,0
|
|
20240523,164600,611805550,15420,15420,15420,15420,0
|
|
20240523,164500,611805550,15420,15420,15420,15420,0
|
|
20240523,164400,611805550,15420,15420,15420,15420,0
|
|
20240523,164300,611805550,15420,15420,15420,15420,0
|
|
20240523,164200,611805550,15420,15420,15420,15420,0
|
|
20240523,164100,611805550,15420,15420,15420,15420,0
|
|
20240523,164000,611805550,15420,15420,15420,15420,0
|
|
20240523,163900,611805550,15420,15420,15420,15420,0
|
|
20240523,163800,611805550,15420,15420,15420,15420,0
|
|
20240523,163700,611805550,15420,15420,15420,15420,0
|
|
20240523,163600,611805550,15420,15420,15420,15420,0
|
|
20240523,163500,611805550,15420,15420,15420,15420,0
|
|
20240523,163400,611805550,15420,15420,15420,15420,0
|
|
20240523,163300,611805550,15420,15420,15420,15420,0
|
|
20240523,163200,611805550,15420,15420,15420,15420,0
|
|
20240523,163100,611805550,15420,15420,15420,15420,0
|
|
20240523,163000,611805550,15420,15420,15420,15420,0
|
|
20240523,162900,611805550,15420,15420,15420,15420,1363
|
|
20240523,162800,611805550,15420,15420,15420,15420,0
|
|
20240523,162700,611805550,15420,15420,15420,15420,0
|
|
20240523,162600,611805550,15420,15420,15420,15420,0
|
|
20240523,162500,611805550,15420,15420,15420,15420,0
|
|
20240523,162400,611805550,15420,15420,15420,15420,0
|
|
20240523,162300,611805550,15420,15420,15420,15420,0
|
|
20240523,162200,611805550,15420,15420,15420,15420,0
|
|
20240523,162100,611805550,15420,15420,15420,15420,0
|
|
20240523,162000,611805550,15420,15420,15420,15420,0
|
|
20240523,161900,611805550,15420,15420,15420,15420,0
|
|
20240523,161800,611805550,15420,15420,15420,15420,0
|
|
20240523,161700,611805550,15420,15420,15420,15420,0
|
|
20240523,161600,611805550,15420,15420,15420,15420,0
|
|
20240523,161500,611805550,15420,15420,15420,15420,0
|
|
20240523,161400,611805550,15420,15420,15420,15420,0
|
|
20240523,161300,611805550,15420,15420,15420,15420,0
|
|
20240523,161200,611805550,15420,15420,15420,15420,0
|
|
20240523,161100,611805550,15420,15420,15420,15420,0
|
|
20240523,161000,611805550,15420,15420,15420,15420,0
|
|
20240523,160900,611805550,15420,15420,15420,15420,0
|
|
20240523,160800,611805550,15420,15420,15420,15420,0
|
|
20240523,160700,611805550,15420,15420,15420,15420,0
|
|
20240523,160600,611805550,15420,15420,15420,15420,0
|
|
20240523,160500,611805550,15420,15420,15420,15420,0
|
|
20240523,160400,611805550,15420,15420,15420,15420,0
|
|
20240523,160300,611805550,15420,15420,15420,15420,0
|
|
20240523,160200,611805550,15420,15420,15420,15420,0
|
|
20240523,160100,611805550,15420,15420,15420,15420,0
|
|
20240523,160000,611805550,15420,15420,15420,15420,0
|
|
20240523,155900,611805550,15420,15420,15420,15420,1363
|
|
20240523,155800,611805550,15420,15420,15420,15420,0
|
|
20240523,155700,611805550,15420,15420,15420,15420,0
|
|
20240523,155600,611805550,15420,15420,15420,15420,0
|
|
20240523,155500,611805550,15420,15420,15420,15420,0
|
|
20240523,155400,611805550,15420,15420,15420,15420,0
|
|
20240523,155300,611805550,15420,15420,15420,15420,0
|
|
20240523,155200,611805550,15420,15420,15420,15420,0
|
|
20240523,155100,611805550,15420,15420,15420,15420,0
|
|
20240523,155000,611805550,15420,15420,15420,15420,0
|
|
20240523,154900,611805550,15420,15420,15420,15420,0
|
|
20240523,154800,611805550,15420,15420,15420,15420,0
|
|
20240523,154700,611805550,15420,15420,15420,15420,0
|
|
20240523,154600,611805550,15420,15420,15420,15420,0
|
|
20240523,154500,611805550,15420,15420,15420,15420,0
|
|
20240523,154400,611805550,15420,15420,15420,15420,0
|
|
20240523,154300,611805550,15420,15420,15420,15420,0
|
|
20240523,154200,611805550,15420,15420,15420,15420,0
|
|
20240523,154100,611805550,15420,15420,15420,15420,0
|
|
20240523,154000,611805550,15420,15420,15420,15420,0
|
|
20240523,153900,611805550,15420,15420,15420,15420,0
|
|
20240523,153800,611805550,15420,15420,15420,15420,0
|
|
20240523,153700,611805550,15420,15420,15420,15420,0
|
|
20240523,153600,611805550,15420,15420,15420,15420,0
|
|
20240523,153500,611805550,15420,15420,15420,15420,0
|
|
20240523,153400,611805550,15420,15420,15420,15420,0
|
|
20240523,153300,611805550,15420,15420,15420,15420,0
|
|
20240523,153200,611805550,15420,15420,15420,15420,0
|
|
20240523,153100,611805550,15420,15420,15420,15420,0
|
|
20240523,153000,611805550,15420,15420,15420,15420,1363
|
|
20240523,152900,590788090,15410,15410,15410,15410,0
|
|
20240523,152800,590788090,15410,15410,15410,15410,0
|
|
20240523,152700,590788090,15410,15410,15410,15410,0
|
|
20240523,152600,590788090,15410,15410,15410,15410,0
|
|
20240523,152500,590788090,15410,15410,15410,15410,0
|
|
20240523,152400,590788090,15410,15410,15410,15410,0
|
|
20240523,152300,590788090,15410,15410,15410,15410,0
|
|
20240523,152200,590788090,15410,15410,15410,15410,0
|
|
20240523,152100,590788090,15410,15410,15410,15410,0
|
|
20240523,152000,590788090,15410,15410,15410,15410,0
|
|
20240523,151900,590788090,15410,15420,15420,15400,356
|
|
20240523,151800,585304530,15430,15430,15430,15430,1
|
|
20240523,151700,585289100,15430,15430,15430,15420,32
|
|
20240523,151600,584795440,15430,15430,15430,15430,4
|
|
20240523,151500,584733720,15430,15430,15430,15430,28
|
|
20240523,151400,584301680,15420,15420,15420,15420,1
|
|
20240523,151300,584286260,15420,15420,15430,15420,33
|
|
20240523,151200,583777290,15430,15430,15430,15430,12
|
|
20240523,151100,583592130,15410,15440,15440,15410,1003
|
|
20240523,151000,568135810,15440,15420,15440,15410,59
|
|
20240523,150900,567225460,15420,15440,15440,15420,911
|
|
20240523,150800,553173800,15440,15440,15440,15440,21
|
|
20240523,150700,552849560,15440,15430,15440,15430,33
|
|
20240523,150600,552340050,15440,15440,15440,15440,6
|
|
20240523,150500,552247410,15440,15440,15440,15440,21
|
|
20240523,150400,551923170,15440,15440,15440,15440,21
|
|
20240523,150300,551598930,15440,15440,15440,15440,13
|
|
20240523,150200,551398210,15440,15440,15440,15440,20
|
|
20240523,150100,551089410,15440,15440,15440,15440,19
|
|
20240523,150000,550796050,15440,15440,15440,15440,14
|
|
20240523,145900,550579890,15440,15440,15440,15430,38
|
|
20240523,145800,549993180,15440,15440,15440,15440,12
|
|
20240523,145700,549807900,15440,15440,15440,15440,13
|
|
20240523,145600,549607180,15440,15440,15440,15440,26
|
|
20240523,145500,549205740,15440,15440,15440,15440,52
|
|
20240523,145400,548402860,15460,15440,15460,15440,20
|
|
20240523,145300,548093960,15440,15440,15450,15440,57
|
|
20240523,145200,547213560,15440,15460,15460,15440,42
|
|
20240523,145100,546564530,15470,15470,15470,15470,27
|
|
20240523,145000,546146840,15470,15470,15470,15470,30
|
|
20240523,144900,545682740,15470,15460,15470,15460,17
|
|
20240523,144800,545419790,15460,15460,15460,15460,36
|
|
20240523,144700,544863230,15460,15450,15460,15450,5
|
|
20240523,144600,544785960,15440,15440,15440,15440,0
|
|
20240523,144500,544785960,15440,15440,15440,15440,18
|
|
20240523,144400,544508040,15440,15460,15460,15440,29
|
|
20240523,144300,544059930,15460,15460,15460,15460,3
|
|
20240523,144200,544013550,15460,15460,15460,15460,29
|
|
20240523,144100,543565210,15460,15470,15470,15460,118
|
|
20240523,144000,541740540,15480,15480,15480,15480,20
|
|
20240523,143900,541430940,15480,15480,15480,15480,38
|
|
20240523,143800,540842700,15480,15480,15480,15480,2
|
|
20240523,143700,540811740,15480,15480,15480,15480,19
|
|
20240523,143600,540517620,15480,15470,15480,15470,417
|
|
20240523,143500,534062480,15450,15450,15480,15450,25
|
|
20240523,143400,533676170,15450,15460,15460,15450,29
|
|
20240523,143300,533227960,15440,15440,15440,15440,13
|
|
20240523,143200,533027240,15440,15460,15460,15440,22
|
|
20240523,143100,532687500,15460,15460,15460,15440,247
|
|
20240523,143000,528870890,15480,15460,15480,15460,4
|
|
20240523,142900,528809010,15460,15460,15460,15460,27
|
|
20240523,142800,528391590,15480,15470,15480,15470,214
|
|
20240523,142700,525079590,15480,15480,15480,15470,35
|
|
20240523,142600,524538020,15460,15460,15460,15460,12
|
|
20240523,142500,524352500,15460,15460,15460,15460,19
|
|
20240523,142400,524058760,15460,15460,15460,15460,19
|
|
20240523,142300,523765020,15460,15460,15460,15460,13
|
|
20240523,142200,523564040,15460,15460,15460,15460,26
|
|
20240523,142100,523162080,15460,15460,15460,15460,15
|
|
20240523,142000,522930180,15460,15460,15460,15460,18
|
|
20240523,141900,522651900,15460,15470,15470,15460,15
|
|
20240523,141800,522419970,15460,15570,15570,15460,324
|
|
20240523,141700,517407880,15570,15460,15570,15460,100
|
|
20240523,141600,515861330,15460,15460,15460,15460,12
|
|
20240523,141500,515675810,15460,15460,15460,15460,2
|
|
20240523,141400,515644890,15430,15470,15470,15430,32
|
|
20240523,141300,515151010,15470,15440,15470,15440,52
|
|
20240523,141200,514347620,15440,15470,15470,15440,35
|
|
20240523,141100,513806860,15470,15440,15470,15440,45
|
|
20240523,141000,513111580,15440,15440,15440,15440,29
|
|
20240523,140900,512663820,15470,15440,15470,15440,32
|
|
20240523,140800,512169650,15470,15450,15470,15450,280
|
|
20240523,140700,507843350,15450,15430,15450,15430,5
|
|
20240523,140600,507766140,15450,15410,15450,15410,52
|
|
20240523,140500,506962780,15430,15430,15430,15420,510
|
|
20240523,140400,499096600,15430,15420,15430,15410,791
|
|
20240523,140300,486899290,15430,15470,15470,15430,372
|
|
20240523,140200,481156670,15480,15530,15530,15470,4213
|
|
20240523,140100,415791790,15540,15540,15540,15540,16
|
|
20240523,140000,415543150,15540,15540,15540,15540,19
|
|
20240523,135900,415247890,15540,15540,15540,15540,11
|
|
20240523,135800,415076950,15540,15530,15540,15530,15
|
|
20240523,135700,414843980,15530,15530,15530,15520,789
|
|
20240523,135600,402598300,15530,15530,15530,15530,10
|
|
20240523,135500,402443000,15530,15530,15530,15530,8
|
|
20240523,135400,402318760,15530,15530,15530,15530,37
|
|
20240523,135300,401744150,15530,15530,15530,15530,15
|
|
20240523,135200,401511200,15530,15530,15530,15530,18
|
|
20240523,135100,401231660,15530,15540,15540,15530,145
|
|
20240523,135000,398979610,15540,15540,15540,15540,7
|
|
20240523,134900,398870830,15540,15540,15540,15540,31
|
|
20240523,134800,398389090,15540,15540,15540,15540,18
|
|
20240523,134700,398109370,15540,15540,15540,15540,4
|
|
20240523,134600,398047210,15540,15540,15540,15540,29
|
|
20240523,134500,397596550,15540,15540,15540,15540,10
|
|
20240523,134400,397441150,15540,15540,15540,15540,5
|
|
20240523,134300,397363450,15540,15540,15540,15540,29
|
|
20240523,134200,396912790,15540,15540,15540,15540,0
|
|
20240523,134100,396912790,15540,15530,15540,15530,16
|
|
20240523,134000,396664170,15530,15560,15560,15530,100
|
|
20240523,133900,395110080,15560,15560,15560,15560,2
|
|
20240523,133800,395078960,15560,15560,15560,15560,32
|
|
20240523,133700,394581040,15560,15560,15560,15560,0
|
|
20240523,133600,394581040,15560,15620,15620,15560,1057
|
|
20240523,133500,378107550,15620,15610,15620,15610,26
|
|
20240523,133400,377701540,15610,15600,15610,15600,31
|
|
20240523,133300,377217920,15600,15600,15610,15600,26
|
|
20240523,133200,376812210,15600,15600,15600,15600,19
|
|
20240523,133100,376515810,15600,15590,15600,15590,20
|
|
20240523,133000,376203910,15590,15590,15590,15590,23
|
|
20240523,132900,375845340,15590,15580,15590,15580,27
|
|
20240523,132800,375424510,15590,15580,15590,15580,22
|
|
20240523,132700,375081640,15580,15580,15580,15580,8
|
|
20240523,132600,374957000,15580,15580,15580,15580,16
|
|
20240523,132500,374707720,15570,15590,15590,15570,71
|
|
20240523,132400,373601730,15590,15590,15590,15590,19
|
|
20240523,132300,373305520,15590,15590,15590,15590,11
|
|
20240523,132200,373134030,15590,15590,15590,15590,14
|
|
20240523,132100,372915770,15590,15590,15590,15590,20
|
|
20240523,132000,372603970,15590,15580,15590,15580,21
|
|
20240523,131900,372276770,15580,15590,15590,15580,21
|
|
20240523,131800,371949550,15590,15580,15590,15580,20
|
|
20240523,131700,371637800,15580,15580,15580,15580,11
|
|
20240523,131600,371466420,15570,15580,15580,15570,15
|
|
20240523,131500,371232770,15580,15580,15600,15580,312
|
|
20240523,131400,366371770,15580,15580,15580,15580,0
|
|
20240523,131300,366371770,15580,15580,15580,15580,33
|
|
20240523,131200,365857630,15580,15580,15580,15580,24
|
|
20240523,131100,365483710,15580,15590,15590,15580,23
|
|
20240523,131000,365125350,15590,15580,15590,15580,573
|
|
20240523,130900,356197710,15580,15580,15580,15580,2
|
|
20240523,130800,356166550,15580,15580,15580,15580,3
|
|
20240523,130700,356119810,15580,15570,15580,15570,159
|
|
20240523,130600,353644000,15570,15570,15570,15570,2
|
|
20240523,130500,353612860,15570,15570,15570,15570,14
|
|
20240523,130400,353394880,15560,15560,15560,15560,21
|
|
20240523,130300,353068120,15550,15550,15550,15550,0
|
|
20240523,130200,353068120,15550,15570,15570,15550,86
|
|
20240523,130100,351730570,15560,15570,15570,15560,29
|
|
20240523,130000,351279100,15570,15570,15570,15570,31
|
|
20240523,125900,350796430,15570,15560,15570,15550,57
|
|
20240523,125800,349909420,15560,15560,15560,15560,2
|
|
20240523,125700,349878300,15550,15550,15550,15550,13
|
|
20240523,125600,349676150,15540,15540,15540,15540,16
|
|
20240523,125500,349427510,15530,15530,15530,15530,2
|
|
20240523,125400,349396450,15530,15530,15530,15530,13
|
|
20240523,125300,349194560,15520,15520,15530,15520,43
|
|
20240523,125200,348527050,15530,15530,15530,15530,20
|
|
20240523,125100,348216450,15520,15520,15520,15520,0
|
|
20240523,125000,348216450,15520,15510,15520,15510,69
|
|
20240523,124900,347145820,15510,15510,15510,15510,13
|
|
20240523,124800,346944190,15510,15510,15510,15510,12
|
|
20240523,124700,346758070,15510,15480,15510,15480,325
|
|
20240523,124600,341726610,15480,15480,15480,15480,0
|
|
20240523,124500,341726610,15480,15480,15480,15480,33
|
|
20240523,124400,341215770,15480,15480,15480,15480,13
|
|
20240523,124300,341014530,15470,15480,15480,15470,6
|
|
20240523,124200,340921680,15480,15480,15480,15480,30
|
|
20240523,124100,340457280,15480,15500,15500,15470,456
|
|
20240523,124000,333401060,15500,15500,15500,15500,13
|
|
20240523,123900,333199560,15500,15500,15500,15500,29
|
|
20240523,123800,332750060,15500,15500,15500,15500,3
|
|
20240523,123700,332703560,15500,15500,15500,15500,14
|
|
20240523,123600,332486560,15500,15500,15500,15500,28
|
|
20240523,123500,332052560,15500,15500,15500,15500,13
|
|
20240523,123400,331851060,15510,15510,15510,15510,27
|
|
20240523,123300,331432290,15510,15510,15510,15510,18
|
|
20240523,123200,331153110,15510,15520,15520,15510,35
|
|
20240523,123100,330610240,15520,15520,15520,15520,32
|
|
20240523,123000,330113600,15520,15520,15520,15520,0
|
|
20240523,122900,330113600,15520,15530,15530,15520,45
|
|
20240523,122800,329415130,15530,15530,15530,15530,18
|
|
20240523,122700,329135590,15530,15530,15530,15530,17
|
|
20240523,122600,328871580,15530,15530,15530,15530,21
|
|
20240523,122500,328545450,15530,15530,15530,15530,24
|
|
20240523,122400,328172730,15530,15530,15530,15530,32
|
|
20240523,122300,327675770,15530,15530,15530,15530,3
|
|
20240523,122200,327629180,15530,15530,15530,15530,29
|
|
20240523,122100,327178810,15520,15520,15520,15520,2
|
|
20240523,122000,327147770,15500,15500,15500,15500,303
|
|
20240523,121900,322451270,15500,15500,15500,15500,28
|
|
20240523,121800,322017270,15500,15500,15500,15500,2
|
|
20240523,121700,321986270,15500,15500,15500,15500,32
|
|
20240523,121600,321490270,15500,15540,15540,15490,146
|
|
20240523,121500,319222940,15570,15630,15630,15570,835
|
|
20240523,121400,306213320,15630,15630,15630,15630,29
|
|
20240523,121300,305760050,15630,15630,15630,15630,0
|
|
20240523,121200,305760050,15630,15630,15630,15630,3
|
|
20240523,121100,305713160,15630,15630,15630,15630,19
|
|
20240523,121000,305416190,15630,15480,15630,15480,969
|
|
20240523,120900,290406130,15480,15490,15490,15480,31
|
|
20240523,120800,289926100,15490,15490,15490,15490,81
|
|
20240523,120700,288671410,15490,15500,15500,15490,114
|
|
20240523,120600,286905450,15500,15560,15560,15490,673
|
|
20240523,120500,276469700,15560,15560,15560,15560,18
|
|
20240523,120400,276189620,15560,15570,15570,15560,21
|
|
20240523,120300,275862760,15570,15560,15570,15560,38
|
|
20240523,120200,275271140,15560,15560,15560,15560,3
|
|
20240523,120100,275224460,15570,15610,15610,15570,853
|
|
20240523,120000,261942390,15600,15610,15610,15600,28
|
|
20240523,115900,261505430,15600,15600,15610,15600,50
|
|
20240523,115800,260725320,15610,15610,15610,15610,15
|
|
20240523,115700,260491170,15610,15610,15610,15610,18
|
|
20240523,115600,260210190,15610,15600,15610,15600,28
|
|
20240523,115500,259773260,15610,15610,15610,15610,4
|
|
20240523,115400,259710820,15610,15610,15610,15610,30
|
|
20240523,115300,259242520,15600,15600,15600,15600,0
|
|
20240523,115200,259242520,15600,15610,15610,15600,130
|
|
20240523,115100,257214470,15610,15610,15610,15610,38
|
|
20240523,115000,256621290,15610,15610,15610,15610,11
|
|
20240523,114900,256449580,15610,15610,15610,15610,22
|
|
20240523,114800,256106160,15590,15590,15590,15590,0
|
|
20240523,114700,256106160,15590,15600,15600,15590,538
|
|
20240523,114600,247713510,15600,15600,15600,15600,36
|
|
20240523,114500,247151910,15600,15600,15600,15600,15
|
|
20240523,114400,246917910,15600,15600,15600,15600,9
|
|
20240523,114300,246777510,15600,15600,15600,15600,32
|
|
20240523,114200,246278310,15600,15600,15600,15600,12
|
|
20240523,114100,246091110,15600,15600,15600,15600,18
|
|
20240523,114000,245810310,15600,15600,15600,15600,36
|
|
20240523,113900,245248710,15600,15600,15600,15600,0
|
|
20240523,113800,245248710,15600,15590,15600,15590,34
|
|
20240523,113700,244718340,15600,15600,15600,15600,2
|
|
20240523,113600,244687140,15600,15600,15600,15600,11
|
|
20240523,113500,244515540,15600,15600,15600,15600,34
|
|
20240523,113400,243985140,15600,15600,15600,15600,0
|
|
20240523,113300,243985140,15600,15640,15640,15600,689
|
|
20240523,113200,233236550,15630,15600,15630,15600,227
|
|
20240523,113100,229693240,15600,15600,15600,15600,15
|
|
20240523,113000,229459240,15600,15600,15600,15600,19
|
|
20240523,112900,229162840,15600,15600,15600,15600,24
|
|
20240523,112800,228788440,15600,15600,15600,15600,19
|
|
20240523,112700,228492040,15600,15600,15600,15600,16
|
|
20240523,112600,228242440,15600,15600,15600,15600,28
|
|
20240523,112500,227805640,15600,15600,15600,15600,16
|
|
20240523,112400,227556040,15600,15600,15600,15600,23
|
|
20240523,112300,227197240,15600,15600,15600,15600,20
|
|
20240523,112200,226885240,15600,15600,15600,15600,13
|
|
20240523,112100,226682440,15600,15590,15600,15590,32
|
|
20240523,112000,226183510,15590,15590,15590,15590,12
|
|
20240523,111900,225996430,15580,15590,15590,15580,52
|
|
20240523,111800,225186250,15590,15590,15590,15590,41
|
|
20240523,111700,224547060,15590,15590,15590,15590,16
|
|
20240523,111600,224297620,15590,15590,15590,15590,147
|
|
20240523,111500,222005890,15590,15590,15590,15590,32
|
|
20240523,111400,221507010,15590,15590,15590,15590,2
|
|
20240523,111300,221475830,15590,15590,15590,15590,10
|
|
20240523,111200,221319930,15590,15590,15590,15590,35
|
|
20240523,111100,220774280,15590,15590,15590,15590,0
|
|
20240523,111000,220774280,15590,15580,15590,15580,286
|
|
20240523,110900,216318100,15580,15590,15590,15580,20
|
|
20240523,110800,216006460,15590,15590,15590,15590,11
|
|
20240523,110700,215834970,15590,15600,15600,15590,238
|
|
20240523,110600,212124280,15590,15600,15600,15590,3
|
|
20240523,110500,212077490,15600,15600,15600,15600,13
|
|
20240523,110400,211874690,15600,15600,15600,15600,31
|
|
20240523,110300,211391090,15600,15600,15600,15600,3
|
|
20240523,110200,211344290,15600,15600,15600,15600,14
|
|
20240523,110100,211125890,15600,15660,15660,15600,1113
|
|
20240523,110000,193737570,15670,15670,15670,15670,14
|
|
20240523,105900,193518190,15670,15700,15700,15670,541
|
|
20240523,105800,185040120,15670,15700,15700,15670,51
|
|
20240523,105700,184240240,15690,15680,15690,15680,236
|
|
20240523,105600,180538240,15670,15670,15690,15670,464
|
|
20240523,105500,173263690,15670,15680,15680,15650,15
|
|
20240523,105400,173028870,15650,15620,15650,15610,104
|
|
20240523,105300,171404260,15620,15620,15620,15590,34
|
|
20240523,105200,170873210,15590,15590,15610,15590,1167
|
|
20240523,105100,152669480,15590,15590,15590,15590,5
|
|
20240523,105000,152591530,15590,15560,15590,15560,331
|
|
20240523,104900,147438680,15560,15520,15560,15520,236
|
|
20240523,104800,143775800,15510,15510,15510,15510,356
|
|
20240523,104700,138254240,15510,15510,15510,15510,39
|
|
20240523,104600,137649350,15510,15510,15510,15510,4
|
|
20240523,104500,137587310,15510,15550,15550,15510,684
|
|
20240523,104400,126978350,15520,15470,15520,15470,292
|
|
20240523,104300,122454940,15470,15460,15470,15460,24
|
|
20240523,104200,122083830,15460,15460,15460,15460,33
|
|
20240523,104100,121573650,15460,15460,15460,15460,7
|
|
20240523,104000,121465430,15460,15460,15460,15460,4
|
|
20240523,103900,121403590,15460,15460,15460,15460,32
|
|
20240523,103800,120908870,15460,15460,15460,15460,30
|
|
20240523,103700,120445070,15420,15450,15450,15420,500
|
|
20240523,103600,112734180,15450,15450,15450,15430,36
|
|
20240523,103500,112178470,15460,15460,15460,15460,2
|
|
20240523,103400,112147550,15470,15470,15470,15470,1
|
|
20240523,103300,112132080,15460,15460,15460,15460,1
|
|
20240523,103200,112116620,15470,15470,15470,15470,0
|
|
20240523,103100,112116620,15470,15460,15470,15460,2
|
|
20240523,103000,112085690,15430,15430,15430,15430,0
|
|
20240523,102900,112085690,15430,15430,15430,15430,19
|
|
20240523,102800,111792520,15420,15420,15420,15420,2
|
|
20240523,102700,111761680,15430,15430,15430,15430,200
|
|
20240523,102600,108675680,15430,15430,15430,15430,2
|
|
20240523,102500,108644820,15430,15430,15430,15430,0
|
|
20240523,102400,108644820,15430,15430,15430,15430,0
|
|
20240523,102300,108644820,15430,15430,15430,15430,2
|
|
20240523,102200,108613960,15430,15430,15430,15430,0
|
|
20240523,102100,108613960,15430,15430,15430,15430,0
|
|
20240523,102000,108613960,15430,15430,15430,15430,2
|
|
20240523,101900,108583100,15430,15430,15430,15430,0
|
|
20240523,101800,108583100,15430,15430,15430,15430,26
|
|
20240523,101700,108181920,15420,15410,15420,15410,301
|
|
20240523,101600,103540850,15410,15410,15410,15410,50
|
|
20240523,101500,102770350,15410,15410,15410,15410,0
|
|
20240523,101400,102770350,15410,15410,15410,15410,2
|
|
20240523,101300,102739530,15400,15400,15400,15400,0
|
|
20240523,101200,102739530,15400,15400,15400,15400,0
|
|
20240523,101100,102739530,15400,15400,15400,15400,0
|
|
20240523,101000,102739530,15400,15390,15400,15390,156
|
|
20240523,100900,100337690,15390,15390,15390,15390,2
|
|
20240523,100800,100306910,15400,15400,15400,15400,0
|
|
20240523,100700,100306910,15400,15400,15400,15400,0
|
|
20240523,100600,100306910,15400,15400,15400,15400,0
|
|
20240523,100500,100306910,15400,15400,15400,15400,0
|
|
20240523,100400,100306910,15400,15400,15400,15400,0
|
|
20240523,100300,100306910,15400,15400,15400,15400,0
|
|
20240523,100200,100306910,15400,15400,15400,15400,0
|
|
20240523,100100,100306910,15400,15400,15400,15400,0
|
|
20240523,100000,100306910,15400,15400,15400,15400,1
|
|
20240523,095900,100291510,15380,15380,15380,15380,0
|
|
20240523,095800,100291510,15380,15380,15380,15380,0
|
|
20240523,095700,100291510,15380,15380,15380,15380,0
|
|
20240523,095600,100291510,15380,15380,15380,15380,0
|
|
20240523,095500,100291510,15380,15380,15380,15380,0
|
|
20240523,095400,100291510,15380,15380,15380,15380,0
|
|
20240523,095300,100291510,15380,15380,15380,15380,0
|
|
20240523,095200,100291510,15380,15380,15380,15380,0
|
|
20240523,095100,100291510,15380,15380,15380,15380,0
|
|
20240523,095000,100291510,15380,15380,15380,15380,0
|
|
20240523,094900,100291510,15380,15380,15380,15380,0
|
|
20240523,094800,100291510,15380,15380,15380,15380,0
|
|
20240523,094700,100291510,15380,15380,15380,15380,0
|
|
20240523,094600,100291510,15380,15380,15380,15380,145
|
|
20240523,094500,98061410,15380,15380,15380,15380,216
|
|
20240523,094400,94739330,15380,15380,15380,15380,3
|
|
20240523,094300,94693190,15380,15380,15380,15380,0
|
|
20240523,094200,94693190,15380,15380,15380,15380,0
|
|
20240523,094100,94693190,15380,15380,15380,15380,1
|
|
20240523,094000,94677810,15380,15390,15390,15380,792
|
|
20240523,093900,82496640,15400,15400,15400,15400,0
|
|
20240523,093800,82496640,15400,15390,15400,15390,95
|
|
20240523,093700,81034570,15360,15360,15360,15360,0
|
|
20240523,093600,81034570,15360,15360,15360,15360,0
|
|
20240523,093500,81034570,15360,15360,15360,15360,0
|
|
20240523,093400,81034570,15360,15360,15360,15360,0
|
|
20240523,093300,81034570,15360,15360,15360,15360,223
|
|
20240523,093200,77609290,15360,15360,15360,15360,0
|
|
20240523,093100,77609290,15360,15360,15360,15340,297
|
|
20240523,093000,73051990,15340,15360,15360,15340,321
|
|
20240523,092900,68127370,15370,15360,15370,15360,95
|
|
20240523,092800,66668040,15370,15380,15380,15360,290
|
|
20240523,092700,62208250,15380,15380,15380,15380,500
|
|
20240523,092600,54518250,15380,15380,15380,15380,1
|
|
20240523,092500,54502870,15380,15380,15380,15380,0
|
|
20240523,092400,54502870,15380,15390,15390,15380,316
|
|
20240523,092300,49641700,15420,15420,15420,15420,64
|
|
20240523,092200,48654820,15420,15410,15420,15390,159
|
|
20240523,092100,46206140,15410,15420,15420,15410,300
|
|
20240523,092000,41581260,15420,15420,15420,15420,0
|
|
20240523,091900,41581260,15420,15460,15460,15420,644
|
|
20240523,091800,31639340,15470,15470,15470,15470,0
|
|
20240523,091700,31639340,15470,15470,15470,15470,0
|
|
20240523,091600,31639340,15470,15470,15470,15470,0
|
|
20240523,091500,31639340,15470,15470,15470,15470,0
|
|
20240523,091400,31639340,15470,15460,15470,15430,29
|
|
20240523,091300,31191190,15450,15450,15450,15450,0
|
|
20240523,091200,31191190,15450,15450,15450,15450,0
|
|
20240523,091100,31191190,15450,15440,15450,15440,303
|
|
20240523,091000,26512750,15430,15430,15430,15430,5
|
|
20240523,090900,26435600,15480,15480,15480,15480,0
|
|
20240523,090800,26435600,15480,15480,15480,15480,0
|
|
20240523,090700,26435600,15480,15480,15480,15480,0
|
|
20240523,090600,26435600,15480,15520,15520,15420,54
|
|
20240523,090500,25601680,15520,15520,15520,15520,11
|
|
20240523,090400,25430960,15420,15420,15420,15420,7
|
|
20240523,090300,25323020,15420,15450,15540,15410,125
|
|
20240523,090200,23392890,15500,15500,15500,15500,0
|
|
20240523,090100,23392890,15500,15510,15510,15500,1386
|
|
20240523,090000,1906860,15560,15500,15560,15500,123
|