700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,203700,380214740,8800,8800,8800,8800,1110
|
|
20240513,203600,380214740,8800,8800,8800,8800,0
|
|
20240513,203500,380214740,8800,8800,8800,8800,0
|
|
20240513,203400,380214740,8800,8800,8800,8800,0
|
|
20240513,203300,380214740,8800,8800,8800,8800,0
|
|
20240513,203200,380214740,8800,8800,8800,8800,0
|
|
20240513,203100,380214740,8800,8800,8800,8800,0
|
|
20240513,203000,380214740,8800,8800,8800,8800,0
|
|
20240513,202900,380214740,8800,8800,8800,8800,0
|
|
20240513,202800,380214740,8800,8800,8800,8800,0
|
|
20240513,202700,380214740,8800,8800,8800,8800,0
|
|
20240513,202600,380214740,8800,8800,8800,8800,0
|
|
20240513,202500,380214740,8800,8800,8800,8800,0
|
|
20240513,202400,380214740,8800,8800,8800,8800,0
|
|
20240513,202300,380214740,8800,8800,8800,8800,0
|
|
20240513,202200,380214740,8800,8800,8800,8800,0
|
|
20240513,202100,380214740,8800,8800,8800,8800,0
|
|
20240513,202000,380214740,8800,8800,8800,8800,0
|
|
20240513,201900,380214740,8800,8800,8800,8800,0
|
|
20240513,201800,380214740,8800,8800,8800,8800,0
|
|
20240513,201700,380214740,8800,8800,8800,8800,0
|
|
20240513,201600,380214740,8800,8800,8800,8800,0
|
|
20240513,201500,380214740,8800,8800,8800,8800,0
|
|
20240513,201400,380214740,8800,8800,8800,8800,0
|
|
20240513,201300,380214740,8800,8800,8800,8800,0
|
|
20240513,201200,380214740,8800,8800,8800,8800,0
|
|
20240513,201100,380214740,8800,8800,8800,8800,0
|
|
20240513,201000,380214740,8800,8800,8800,8800,0
|
|
20240513,200900,380214740,8800,8800,8800,8800,0
|
|
20240513,200800,380214740,8800,8800,8800,8800,0
|
|
20240513,200700,380214740,8800,8800,8800,8800,1110
|
|
20240513,200600,380214740,8800,8800,8800,8800,0
|
|
20240513,200500,380214740,8800,8800,8800,8800,0
|
|
20240513,200400,380214740,8800,8800,8800,8800,0
|
|
20240513,200300,380214740,8800,8800,8800,8800,0
|
|
20240513,200200,380214740,8800,8800,8800,8800,0
|
|
20240513,200100,380214740,8800,8800,8800,8800,0
|
|
20240513,200000,380214740,8800,8800,8800,8800,0
|
|
20240513,195900,380214740,8800,8800,8800,8800,0
|
|
20240513,195800,380214740,8800,8800,8800,8800,0
|
|
20240513,195700,380214740,8800,8800,8800,8800,0
|
|
20240513,195600,380214740,8800,8800,8800,8800,0
|
|
20240513,195500,380214740,8800,8800,8800,8800,0
|
|
20240513,195400,380214740,8800,8800,8800,8800,0
|
|
20240513,195300,380214740,8800,8800,8800,8800,0
|
|
20240513,195200,380214740,8800,8800,8800,8800,0
|
|
20240513,195100,380214740,8800,8800,8800,8800,0
|
|
20240513,195000,380214740,8800,8800,8800,8800,0
|
|
20240513,194900,380214740,8800,8800,8800,8800,0
|
|
20240513,194800,380214740,8800,8800,8800,8800,0
|
|
20240513,194700,380214740,8800,8800,8800,8800,0
|
|
20240513,194600,380214740,8800,8800,8800,8800,0
|
|
20240513,194500,380214740,8800,8800,8800,8800,0
|
|
20240513,194400,380214740,8800,8800,8800,8800,0
|
|
20240513,194300,380214740,8800,8800,8800,8800,0
|
|
20240513,194200,380214740,8800,8800,8800,8800,0
|
|
20240513,194100,380214740,8800,8800,8800,8800,0
|
|
20240513,194000,380214740,8800,8800,8800,8800,0
|
|
20240513,193900,380214740,8800,8800,8800,8800,0
|
|
20240513,193800,380214740,8800,8800,8800,8800,0
|
|
20240513,193700,380214740,8800,8800,8800,8800,1110
|
|
20240513,193600,380214740,8800,8800,8800,8800,0
|
|
20240513,193500,380214740,8800,8800,8800,8800,0
|
|
20240513,193400,380214740,8800,8800,8800,8800,0
|
|
20240513,193300,380214740,8800,8800,8800,8800,0
|
|
20240513,193200,380214740,8800,8800,8800,8800,0
|
|
20240513,193100,380214740,8800,8800,8800,8800,0
|
|
20240513,193000,380214740,8800,8800,8800,8800,0
|
|
20240513,192900,380214740,8800,8800,8800,8800,0
|
|
20240513,192800,380214740,8800,8800,8800,8800,0
|
|
20240513,192700,380214740,8800,8800,8800,8800,0
|
|
20240513,192600,380214740,8800,8800,8800,8800,0
|
|
20240513,192500,380214740,8800,8800,8800,8800,0
|
|
20240513,192400,380214740,8800,8800,8800,8800,0
|
|
20240513,192300,380214740,8800,8800,8800,8800,0
|
|
20240513,192200,380214740,8800,8800,8800,8800,0
|
|
20240513,192100,380214740,8800,8800,8800,8800,0
|
|
20240513,192000,380214740,8800,8800,8800,8800,0
|
|
20240513,191900,380214740,8800,8800,8800,8800,0
|
|
20240513,191800,380214740,8800,8800,8800,8800,0
|
|
20240513,191700,380214740,8800,8800,8800,8800,0
|
|
20240513,191600,380214740,8800,8800,8800,8800,0
|
|
20240513,191500,380214740,8800,8800,8800,8800,0
|
|
20240513,191400,380214740,8800,8800,8800,8800,0
|
|
20240513,191300,380214740,8800,8800,8800,8800,0
|
|
20240513,191200,380214740,8800,8800,8800,8800,0
|
|
20240513,191100,380214740,8800,8800,8800,8800,0
|
|
20240513,191000,380214740,8800,8800,8800,8800,0
|
|
20240513,190900,380214740,8800,8800,8800,8800,0
|
|
20240513,190800,380214740,8800,8800,8800,8800,0
|
|
20240513,190700,380214740,8800,8800,8800,8800,1110
|
|
20240513,190600,380214740,8800,8800,8800,8800,0
|
|
20240513,190500,380214740,8800,8800,8800,8800,0
|
|
20240513,190400,380214740,8800,8800,8800,8800,0
|
|
20240513,190300,380214740,8800,8800,8800,8800,0
|
|
20240513,190200,380214740,8800,8800,8800,8800,0
|
|
20240513,190100,380214740,8800,8800,8800,8800,0
|
|
20240513,190000,380214740,8800,8800,8800,8800,0
|
|
20240513,185900,380214740,8800,8800,8800,8800,0
|
|
20240513,185800,380214740,8800,8800,8800,8800,0
|
|
20240513,185700,380214740,8800,8800,8800,8800,0
|
|
20240513,185600,380214740,8800,8800,8800,8800,0
|
|
20240513,185500,380214740,8800,8800,8800,8800,0
|
|
20240513,185400,380214740,8800,8800,8800,8800,0
|
|
20240513,185300,380214740,8800,8800,8800,8800,0
|
|
20240513,185200,380214740,8800,8800,8800,8800,0
|
|
20240513,185100,380214740,8800,8800,8800,8800,0
|
|
20240513,185000,380214740,8800,8800,8800,8800,0
|
|
20240513,184900,380214740,8800,8800,8800,8800,0
|
|
20240513,184800,380214740,8800,8800,8800,8800,0
|
|
20240513,184700,380214740,8800,8800,8800,8800,0
|
|
20240513,184600,380214740,8800,8800,8800,8800,0
|
|
20240513,184500,380214740,8800,8800,8800,8800,0
|
|
20240513,184400,380214740,8800,8800,8800,8800,0
|
|
20240513,184300,380214740,8800,8800,8800,8800,0
|
|
20240513,184200,380214740,8800,8800,8800,8800,0
|
|
20240513,184100,380214740,8800,8800,8800,8800,0
|
|
20240513,184000,380214740,8800,8800,8800,8800,0
|
|
20240513,183900,380214740,8800,8800,8800,8800,0
|
|
20240513,183800,380214740,8800,8800,8800,8800,0
|
|
20240513,183700,380214740,8800,8800,8800,8800,1110
|
|
20240513,183600,380214740,8800,8800,8800,8800,0
|
|
20240513,183500,380214740,8800,8800,8800,8800,0
|
|
20240513,183400,380214740,8800,8800,8800,8800,0
|
|
20240513,183300,380214740,8800,8800,8800,8800,0
|
|
20240513,183200,380214740,8800,8800,8800,8800,0
|
|
20240513,183100,380214740,8800,8800,8800,8800,0
|
|
20240513,183000,380214740,8800,8800,8800,8800,0
|
|
20240513,182900,380214740,8800,8800,8800,8800,0
|
|
20240513,182800,380214740,8800,8800,8800,8800,0
|
|
20240513,182700,380214740,8800,8800,8800,8800,0
|
|
20240513,182600,380214740,8800,8800,8800,8800,0
|
|
20240513,182500,380214740,8800,8800,8800,8800,0
|
|
20240513,182400,380214740,8800,8800,8800,8800,0
|
|
20240513,182300,380214740,8800,8800,8800,8800,0
|
|
20240513,182200,380214740,8800,8800,8800,8800,0
|
|
20240513,182100,380214740,8800,8800,8800,8800,0
|
|
20240513,182000,380214740,8800,8800,8800,8800,0
|
|
20240513,181900,380214740,8800,8800,8800,8800,0
|
|
20240513,181800,380214740,8800,8800,8800,8800,0
|
|
20240513,181700,380214740,8800,8800,8800,8800,0
|
|
20240513,181600,380214740,8800,8800,8800,8800,0
|
|
20240513,181500,380214740,8800,8800,8800,8800,0
|
|
20240513,181400,380214740,8800,8800,8800,8800,0
|
|
20240513,181300,380214740,8800,8800,8800,8800,0
|
|
20240513,181200,380214740,8800,8800,8800,8800,0
|
|
20240513,181100,380214740,8800,8800,8800,8800,0
|
|
20240513,181000,380214740,8800,8800,8800,8800,0
|
|
20240513,180900,380214740,8800,8800,8800,8800,0
|
|
20240513,180800,380214740,8800,8800,8800,8800,0
|
|
20240513,180700,380214740,8800,8800,8800,8800,1110
|
|
20240513,180600,380214740,8800,8800,8800,8800,0
|
|
20240513,180500,380214740,8800,8800,8800,8800,0
|
|
20240513,180400,380214740,8800,8800,8800,8800,0
|
|
20240513,180300,380214740,8800,8800,8800,8800,0
|
|
20240513,180200,380214740,8800,8800,8800,8800,0
|
|
20240513,180100,380214740,8800,8800,8800,8800,0
|
|
20240513,180000,380214740,8800,8800,8800,8800,0
|
|
20240513,175900,380214740,8800,8800,8800,8800,0
|
|
20240513,175800,380214740,8800,8800,8800,8800,0
|
|
20240513,175700,380214740,8800,8800,8800,8800,0
|
|
20240513,175600,380214740,8800,8800,8800,8800,0
|
|
20240513,175500,380214740,8800,8800,8800,8800,0
|
|
20240513,175400,380214740,8800,8800,8800,8800,0
|
|
20240513,175300,380214740,8800,8800,8800,8800,0
|
|
20240513,175200,380214740,8800,8800,8800,8800,0
|
|
20240513,175100,380214740,8800,8800,8800,8800,0
|
|
20240513,175000,380214740,8800,8800,8800,8800,0
|
|
20240513,174900,380214740,8800,8800,8800,8800,0
|
|
20240513,174800,380214740,8800,8800,8800,8800,0
|
|
20240513,174700,380214740,8800,8800,8800,8800,0
|
|
20240513,174600,380214740,8800,8800,8800,8800,0
|
|
20240513,174500,380214740,8800,8800,8800,8800,0
|
|
20240513,174400,380214740,8800,8800,8800,8800,0
|
|
20240513,174300,380214740,8800,8800,8800,8800,0
|
|
20240513,174200,380214740,8800,8800,8800,8800,0
|
|
20240513,174100,380214740,8800,8800,8800,8800,0
|
|
20240513,174000,380214740,8800,8800,8800,8800,0
|
|
20240513,173900,380214740,8800,8800,8800,8800,0
|
|
20240513,173800,380214740,8800,8800,8800,8800,0
|
|
20240513,173700,380214740,8800,8800,8800,8800,1110
|
|
20240513,173600,380214740,8800,8800,8800,8800,0
|
|
20240513,173500,380214740,8800,8800,8800,8800,0
|
|
20240513,173400,380214740,8800,8800,8800,8800,0
|
|
20240513,173300,380214740,8800,8800,8800,8800,0
|
|
20240513,173200,380214740,8800,8800,8800,8800,0
|
|
20240513,173100,380214740,8800,8800,8800,8800,0
|
|
20240513,173000,380214740,8800,8800,8800,8800,0
|
|
20240513,172900,380214740,8800,8800,8800,8800,0
|
|
20240513,172800,380214740,8800,8800,8800,8800,0
|
|
20240513,172700,380214740,8800,8800,8800,8800,0
|
|
20240513,172600,380214740,8800,8800,8800,8800,0
|
|
20240513,172500,380214740,8800,8800,8800,8800,0
|
|
20240513,172400,380214740,8800,8800,8800,8800,0
|
|
20240513,172300,380214740,8800,8800,8800,8800,0
|
|
20240513,172200,380214740,8800,8800,8800,8800,0
|
|
20240513,172100,380214740,8800,8800,8800,8800,0
|
|
20240513,172000,380214740,8800,8800,8800,8800,0
|
|
20240513,171900,380214740,8800,8800,8800,8800,0
|
|
20240513,171800,380214740,8800,8800,8800,8800,0
|
|
20240513,171700,380214740,8800,8800,8800,8800,0
|
|
20240513,171600,380214740,8800,8800,8800,8800,0
|
|
20240513,171500,380214740,8800,8800,8800,8800,0
|
|
20240513,171400,380214740,8800,8800,8800,8800,0
|
|
20240513,171300,380214740,8800,8800,8800,8800,0
|
|
20240513,171200,380214740,8800,8800,8800,8800,0
|
|
20240513,171100,380214740,8800,8800,8800,8800,0
|
|
20240513,171000,380214740,8800,8800,8800,8800,0
|
|
20240513,170900,380214740,8800,8800,8800,8800,0
|
|
20240513,170800,380214740,8800,8800,8800,8800,0
|
|
20240513,170700,380214740,8800,8800,8800,8800,1110
|
|
20240513,170600,380214740,8800,8800,8800,8800,0
|
|
20240513,170500,380214740,8800,8800,8800,8800,0
|
|
20240513,170400,380214740,8800,8800,8800,8800,0
|
|
20240513,170300,380214740,8800,8800,8800,8800,0
|
|
20240513,170200,380214740,8800,8800,8800,8800,0
|
|
20240513,170100,380214740,8800,8800,8800,8800,0
|
|
20240513,170000,380214740,8800,8800,8800,8800,0
|
|
20240513,165900,380214740,8800,8800,8800,8800,0
|
|
20240513,165800,380214740,8800,8800,8800,8800,0
|
|
20240513,165700,380214740,8800,8800,8800,8800,0
|
|
20240513,165600,380214740,8800,8800,8800,8800,0
|
|
20240513,165500,380214740,8800,8800,8800,8800,0
|
|
20240513,165400,380214740,8800,8800,8800,8800,0
|
|
20240513,165300,380214740,8800,8800,8800,8800,0
|
|
20240513,165200,380214740,8800,8800,8800,8800,0
|
|
20240513,165100,380214740,8800,8800,8800,8800,0
|
|
20240513,165000,380214740,8800,8800,8800,8800,0
|
|
20240513,164900,380214740,8800,8800,8800,8800,0
|
|
20240513,164800,380214740,8800,8800,8800,8800,0
|
|
20240513,164700,380214740,8800,8800,8800,8800,0
|
|
20240513,164600,380214740,8800,8800,8800,8800,0
|
|
20240513,164500,380214740,8800,8800,8800,8800,0
|
|
20240513,164400,380214740,8800,8800,8800,8800,0
|
|
20240513,164300,380214740,8800,8800,8800,8800,0
|
|
20240513,164200,380214740,8800,8800,8800,8800,0
|
|
20240513,164100,380214740,8800,8800,8800,8800,0
|
|
20240513,164000,380214740,8800,8800,8800,8800,0
|
|
20240513,163900,380214740,8800,8800,8800,8800,0
|
|
20240513,163800,380214740,8800,8800,8800,8800,0
|
|
20240513,163700,380214740,8800,8800,8800,8800,1110
|
|
20240513,163600,380214740,8800,8800,8800,8800,0
|
|
20240513,163500,380214740,8800,8800,8800,8800,0
|
|
20240513,163400,380214740,8800,8800,8800,8800,0
|
|
20240513,163300,380214740,8800,8800,8800,8800,0
|
|
20240513,163200,380214740,8800,8800,8800,8800,0
|
|
20240513,163100,380214740,8800,8800,8800,8800,0
|
|
20240513,163000,380214740,8800,8800,8800,8800,0
|
|
20240513,162900,380214740,8800,8800,8800,8800,0
|
|
20240513,162800,380214740,8800,8800,8800,8800,0
|
|
20240513,162700,380214740,8800,8800,8800,8800,0
|
|
20240513,162600,380214740,8800,8800,8800,8800,0
|
|
20240513,162500,380214740,8800,8800,8800,8800,0
|
|
20240513,162400,380214740,8800,8800,8800,8800,0
|
|
20240513,162300,380214740,8800,8800,8800,8800,0
|
|
20240513,162200,380214740,8800,8800,8800,8800,0
|
|
20240513,162100,380214740,8800,8800,8800,8800,0
|
|
20240513,162000,380214740,8800,8800,8800,8800,0
|
|
20240513,161900,380214740,8800,8800,8800,8800,0
|
|
20240513,161800,380214740,8800,8800,8800,8800,0
|
|
20240513,161700,380214740,8800,8800,8800,8800,0
|
|
20240513,161600,380214740,8800,8800,8800,8800,0
|
|
20240513,161500,380214740,8800,8800,8800,8800,0
|
|
20240513,161400,380214740,8800,8800,8800,8800,0
|
|
20240513,161300,380214740,8800,8800,8800,8800,0
|
|
20240513,161200,380214740,8800,8800,8800,8800,0
|
|
20240513,161100,380214740,8800,8800,8800,8800,0
|
|
20240513,161000,380214740,8800,8800,8800,8800,0
|
|
20240513,160900,380214740,8800,8800,8800,8800,0
|
|
20240513,160800,380214740,8800,8800,8800,8800,0
|
|
20240513,160700,380214740,8800,8800,8800,8800,1110
|
|
20240513,160600,380214740,8800,8800,8800,8800,0
|
|
20240513,160500,380214740,8800,8800,8800,8800,0
|
|
20240513,160400,380214740,8800,8800,8800,8800,0
|
|
20240513,160300,380214740,8800,8800,8800,8800,0
|
|
20240513,160200,380214740,8800,8800,8800,8800,0
|
|
20240513,160100,380214740,8800,8800,8800,8800,0
|
|
20240513,160000,380214740,8800,8800,8800,8800,0
|
|
20240513,155900,380214740,8800,8800,8800,8800,0
|
|
20240513,155800,380214740,8800,8800,8800,8800,0
|
|
20240513,155700,380214740,8800,8800,8800,8800,0
|
|
20240513,155600,380214740,8800,8800,8800,8800,0
|
|
20240513,155500,380214740,8800,8800,8800,8800,0
|
|
20240513,155400,380214740,8800,8800,8800,8800,0
|
|
20240513,155300,380214740,8800,8800,8800,8800,0
|
|
20240513,155200,380214740,8800,8800,8800,8800,0
|
|
20240513,155100,380214740,8800,8800,8800,8800,0
|
|
20240513,155000,380214740,8800,8800,8800,8800,0
|
|
20240513,154900,380214740,8800,8800,8800,8800,0
|
|
20240513,154800,380214740,8800,8800,8800,8800,0
|
|
20240513,154700,380214740,8800,8800,8800,8800,0
|
|
20240513,154600,380214740,8800,8800,8800,8800,0
|
|
20240513,154500,380214740,8800,8800,8800,8800,0
|
|
20240513,154400,380214740,8800,8800,8800,8800,0
|
|
20240513,154300,380214740,8800,8800,8800,8800,0
|
|
20240513,154200,380214740,8800,8800,8800,8800,0
|
|
20240513,154100,380214740,8800,8800,8800,8800,0
|
|
20240513,154000,380214740,8800,8800,8800,8800,0
|
|
20240513,153900,380214740,8800,8800,8800,8800,0
|
|
20240513,153800,380214740,8800,8800,8800,8800,0
|
|
20240513,153700,380214740,8800,8800,8800,8800,1110
|
|
20240513,153600,380214740,8800,8800,8800,8800,0
|
|
20240513,153500,380214740,8800,8800,8800,8800,0
|
|
20240513,153400,380214740,8800,8800,8800,8800,0
|
|
20240513,153300,380214740,8800,8800,8800,8800,0
|
|
20240513,153200,380214740,8800,8800,8800,8800,0
|
|
20240513,153100,380214740,8800,8800,8800,8800,0
|
|
20240513,153000,380214740,8800,8800,8800,8800,1110
|
|
20240513,152900,370446740,8790,8790,8790,8790,0
|
|
20240513,152800,370446740,8790,8790,8790,8790,0
|
|
20240513,152700,370446740,8790,8790,8790,8790,0
|
|
20240513,152600,370446740,8790,8790,8790,8790,0
|
|
20240513,152500,370446740,8790,8790,8790,8790,0
|
|
20240513,152400,370446740,8790,8790,8790,8790,0
|
|
20240513,152300,370446740,8790,8790,8790,8790,0
|
|
20240513,152200,370446740,8790,8790,8790,8790,0
|
|
20240513,152100,370446740,8790,8790,8790,8790,0
|
|
20240513,152000,370446740,8790,8790,8790,8790,0
|
|
20240513,151900,370446740,8790,8820,8820,8790,38
|
|
20240513,151800,370112340,8820,8830,8850,8820,220
|
|
20240513,151700,368168060,8840,8820,8840,8820,173
|
|
20240513,151600,366639880,8820,8810,8820,8810,100
|
|
20240513,151500,365758540,8800,8800,8800,8800,0
|
|
20240513,151400,365758540,8800,8810,8810,8800,83
|
|
20240513,151300,365028120,8810,8810,8810,8810,4
|
|
20240513,151200,364992880,8810,8810,8810,8810,2
|
|
20240513,151100,364975260,8810,8810,8810,8810,100
|
|
20240513,151000,364094260,8810,8800,8810,8800,36
|
|
20240513,150900,363777430,8800,8800,8800,8800,141
|
|
20240513,150800,362536630,8800,8800,8800,8800,0
|
|
20240513,150700,362536630,8800,8800,8800,8800,1
|
|
20240513,150600,362527830,8800,8800,8800,8800,4
|
|
20240513,150500,362492630,8800,8800,8800,8800,0
|
|
20240513,150400,362492630,8800,8800,8800,8800,0
|
|
20240513,150300,362492630,8800,8790,8800,8790,176
|
|
20240513,150200,360945580,8790,8790,8790,8790,0
|
|
20240513,150100,360945580,8790,8790,8790,8790,125
|
|
20240513,150000,359846830,8790,8780,8790,8780,20
|
|
20240513,145900,359671210,8790,8780,8790,8780,12
|
|
20240513,145800,359565770,8780,8780,8780,8780,37
|
|
20240513,145700,359240910,8780,8780,8780,8780,20
|
|
20240513,145600,359065310,8780,8790,8790,8780,67
|
|
20240513,145500,358476920,8790,8780,8790,8780,44
|
|
20240513,145400,358090550,8780,8780,8780,8780,21
|
|
20240513,145300,357906170,8780,8790,8790,8780,46
|
|
20240513,145200,357502220,8780,8780,8780,8780,55
|
|
20240513,145100,357019320,8780,8780,8780,8780,20
|
|
20240513,145000,356843720,8780,8780,8790,8780,153
|
|
20240513,144900,355499380,8790,8780,8790,8780,48
|
|
20240513,144800,355077870,8780,8780,8780,8780,39
|
|
20240513,144700,354735450,8780,8780,8790,8780,44
|
|
20240513,144600,354349050,8780,8790,8790,8780,44
|
|
20240513,144500,353962650,8780,8780,8780,8780,121
|
|
20240513,144400,352900270,8780,8780,8780,8780,2439
|
|
20240513,144300,331485850,8780,8780,8790,8780,87
|
|
20240513,144200,330721980,8780,8790,8790,8780,37
|
|
20240513,144100,330396940,8780,8780,8780,8780,35
|
|
20240513,144000,330089640,8780,8780,8790,8780,48
|
|
20240513,143900,329668110,8790,8780,8790,8780,161
|
|
20240513,143800,328253290,8780,8780,8780,8780,2
|
|
20240513,143700,328235730,8780,8780,8780,8780,54
|
|
20240513,143600,327761610,8780,8780,8790,8780,71
|
|
20240513,143500,327137730,8790,8780,8790,8780,42
|
|
20240513,143400,326768900,8780,8790,8790,8780,559
|
|
20240513,143300,321855660,8780,8780,8780,8780,38
|
|
20240513,143200,321522020,8780,8790,8790,8780,10
|
|
20240513,143100,321434140,8780,8790,8790,8780,53
|
|
20240513,143000,320968640,8790,8780,8790,8780,196
|
|
20240513,142900,319247440,8780,8790,8790,8780,48
|
|
20240513,142800,318825890,8780,8780,8790,8780,101
|
|
20240513,142700,317939030,8780,8780,8780,8780,19
|
|
20240513,142600,317772210,8780,8780,8790,8780,71
|
|
20240513,142500,317148810,8780,8790,8790,8780,26
|
|
20240513,142400,316920460,8780,8780,8790,8780,40
|
|
20240513,142300,316569250,8780,8780,8780,8780,35
|
|
20240513,142200,316261950,8780,8780,8780,8780,36
|
|
20240513,142100,315945870,8790,8780,8790,8780,67
|
|
20240513,142000,315357540,8780,8780,8780,8780,36
|
|
20240513,141900,315041460,8780,8780,8780,8780,22
|
|
20240513,141800,314848300,8780,8780,8790,8780,55
|
|
20240513,141700,314365220,8780,8780,8780,8780,35
|
|
20240513,141600,314057920,8780,8780,8780,8780,21
|
|
20240513,141500,313873540,8780,8780,8780,8780,37
|
|
20240513,141400,313548680,8790,8780,8790,8780,46
|
|
20240513,141300,313144710,8780,8780,8780,8780,87
|
|
20240513,141200,312380850,8780,8790,8790,8780,21
|
|
20240513,141100,312196460,8780,8780,8790,8780,42
|
|
20240513,141000,311827640,8780,8780,8780,8780,20
|
|
20240513,140900,311652040,8780,8780,8780,8780,39
|
|
20240513,140800,311309620,8780,8780,8780,8780,34
|
|
20240513,140700,311011100,8780,8770,8780,8770,46
|
|
20240513,140600,310607580,8770,8770,8770,8770,60
|
|
20240513,140500,310081380,8770,8770,8770,8770,19
|
|
20240513,140400,309914750,8770,8770,8780,8770,39
|
|
20240513,140300,309572550,8790,8780,8790,8770,413
|
|
20240513,140200,305946360,8780,8780,8780,8780,35
|
|
20240513,140100,305639060,8780,8780,8780,8780,78
|
|
20240513,140000,304954220,8780,8780,8790,8780,45
|
|
20240513,135900,304559040,8790,8790,8790,8790,5
|
|
20240513,135800,304515090,8790,8790,8790,8790,0
|
|
20240513,135700,304515090,8790,8790,8790,8790,8
|
|
20240513,135600,304444770,8790,8790,8790,8790,145
|
|
20240513,135500,303170220,8800,8800,8800,8800,0
|
|
20240513,135400,303170220,8800,8800,8800,8800,0
|
|
20240513,135300,303170220,8800,8780,8800,8780,107
|
|
20240513,135200,302230620,8780,8800,8800,8780,288
|
|
20240513,135100,299698220,8790,8790,8790,8790,52
|
|
20240513,135000,299241140,8780,8780,8790,8780,200
|
|
20240513,134900,297485060,8780,8790,8790,8780,481
|
|
20240513,134800,293260680,8800,8800,8800,8800,0
|
|
20240513,134700,293260680,8800,8800,8800,8800,8
|
|
20240513,134600,293190280,8790,8790,8790,8790,0
|
|
20240513,134500,293190280,8790,8790,8790,8790,200
|
|
20240513,134400,291432280,8800,8800,8800,8800,0
|
|
20240513,134300,291432280,8800,8800,8800,8800,313
|
|
20240513,134200,288677880,8800,8800,8800,8800,0
|
|
20240513,134100,288677880,8800,8800,8800,8800,1
|
|
20240513,134000,288669080,8800,8800,8800,8800,7
|
|
20240513,133900,288607480,8790,8790,8790,8790,38
|
|
20240513,133800,288273460,8790,8790,8790,8790,26
|
|
20240513,133700,288044920,8790,8790,8790,8790,0
|
|
20240513,133600,288044920,8790,8790,8800,8790,137
|
|
20240513,133500,286840620,8780,8780,8780,8780,0
|
|
20240513,133400,286840620,8780,8790,8790,8780,501
|
|
20240513,133300,282441830,8790,8790,8790,8780,510
|
|
20240513,133200,277963690,8790,8790,8790,8790,100
|
|
20240513,133100,277084690,8800,8800,8800,8800,0
|
|
20240513,133000,277084690,8800,8800,8800,8800,2
|
|
20240513,132900,277067090,8800,8800,8800,8800,5
|
|
20240513,132800,277023090,8790,8790,8790,8790,0
|
|
20240513,132700,277023090,8790,8790,8790,8790,0
|
|
20240513,132600,277023090,8790,8790,8790,8790,168
|
|
20240513,132500,275546370,8790,8790,8790,8790,0
|
|
20240513,132400,275546370,8790,8790,8790,8790,3
|
|
20240513,132300,275520000,8790,8790,8790,8790,66
|
|
20240513,132200,274939860,8780,8790,8790,8780,47
|
|
20240513,132100,274526830,8790,8790,8790,8790,1
|
|
20240513,132000,274518040,8790,8790,8790,8790,6
|
|
20240513,131900,274465300,8790,8790,8790,8790,28
|
|
20240513,131800,274219180,8800,8790,8800,8780,312
|
|
20240513,131700,271479590,8790,8790,8790,8790,10
|
|
20240513,131600,271391690,8790,8790,8790,8790,15
|
|
20240513,131500,271259840,8790,8790,8790,8790,60
|
|
20240513,131400,270732440,8790,8790,8790,8790,45
|
|
20240513,131300,270336890,8790,8790,8790,8790,139
|
|
20240513,131200,269115080,8790,8810,8810,8790,2236
|
|
20240513,131100,249454150,8800,8800,8800,8800,0
|
|
20240513,131000,249454150,8800,8810,8810,8800,500
|
|
20240513,130900,245053150,8810,8810,8810,8810,0
|
|
20240513,130800,245053150,8810,8810,8810,8810,6
|
|
20240513,130700,245000290,8800,8800,8800,8800,54
|
|
20240513,130600,244525090,8820,8810,8820,8810,46
|
|
20240513,130500,244119470,8810,8800,8810,8800,162
|
|
20240513,130400,242693770,8800,8800,8800,8800,449
|
|
20240513,130300,238742570,8800,8800,8800,8800,1
|
|
20240513,130200,238733770,8800,8800,8800,8800,200
|
|
20240513,130100,236973770,8800,8810,8810,8800,421
|
|
20240513,130000,233268760,8810,8810,8810,8810,1
|
|
20240513,125900,233259950,8800,8800,8800,8800,10
|
|
20240513,125800,233171950,8810,8820,8820,8810,17
|
|
20240513,125700,233022100,8800,8800,8800,8800,0
|
|
20240513,125600,233022100,8800,8810,8810,8800,306
|
|
20240513,125500,230329240,8810,8810,8810,8810,0
|
|
20240513,125400,230329240,8810,8810,8810,8810,0
|
|
20240513,125300,230329240,8810,8810,8810,8810,0
|
|
20240513,125200,230329240,8810,8810,8810,8810,0
|
|
20240513,125100,230329240,8810,8820,8820,8810,29
|
|
20240513,125000,230073550,8810,8810,8810,8810,34
|
|
20240513,124900,229774010,8810,8810,8810,8810,5
|
|
20240513,124800,229729960,8810,8810,8810,8810,0
|
|
20240513,124700,229729960,8810,8810,8810,8810,207
|
|
20240513,124600,227906290,8810,8810,8810,8810,0
|
|
20240513,124500,227906290,8810,8820,8820,8810,215
|
|
20240513,124400,226012020,8820,8820,8820,8820,100
|
|
20240513,124300,225130020,8820,8820,8820,8820,1
|
|
20240513,124200,225121200,8820,8820,8820,8820,2
|
|
20240513,124100,225103560,8820,8820,8820,8820,0
|
|
20240513,124000,225103560,8820,8820,8820,8820,5
|
|
20240513,123900,225059460,8810,8810,8810,8810,0
|
|
20240513,123800,225059460,8810,8810,8810,8810,0
|
|
20240513,123700,225059460,8810,8810,8810,8810,8
|
|
20240513,123600,224988980,8810,8810,8810,8810,1
|
|
20240513,123500,224980170,8810,8810,8810,8810,45
|
|
20240513,123400,224583720,8810,8810,8810,8810,0
|
|
20240513,123300,224583720,8810,8810,8810,8800,227
|
|
20240513,123200,222585850,8810,8810,8810,8810,10
|
|
20240513,123100,222497750,8810,8810,8810,8810,100
|
|
20240513,123000,221616750,8810,8800,8810,8800,17
|
|
20240513,122900,221467050,8800,8800,8800,8800,7
|
|
20240513,122800,221405450,8800,8800,8800,8800,337
|
|
20240513,122700,218439850,8800,8810,8810,8800,19
|
|
20240513,122600,218272530,8800,8820,8820,8800,535
|
|
20240513,122500,213559310,8820,8820,8820,8810,30
|
|
20240513,122400,213294790,8820,8820,8820,8820,0
|
|
20240513,122300,213294790,8820,8820,8820,8820,8
|
|
20240513,122200,213224230,8810,8810,8810,8810,0
|
|
20240513,122100,213224230,8810,8810,8810,8810,0
|
|
20240513,122000,213224230,8810,8810,8810,8810,0
|
|
20240513,121900,213224230,8810,8810,8810,8810,10
|
|
20240513,121800,213136130,8800,8810,8810,8800,122
|
|
20240513,121700,212062510,8820,8820,8820,8820,1
|
|
20240513,121600,212053690,8810,8810,8810,8810,9
|
|
20240513,121500,211974400,8800,8800,8800,8800,0
|
|
20240513,121400,211974400,8800,8800,8800,8800,11
|
|
20240513,121300,211877600,8810,8810,8810,8800,29
|
|
20240513,121200,211622340,8810,8810,8810,8810,5
|
|
20240513,121100,211578290,8820,8820,8820,8820,0
|
|
20240513,121000,211578290,8820,8820,8820,8820,0
|
|
20240513,120900,211578290,8820,8820,8820,8820,7
|
|
20240513,120800,211516550,8810,8810,8810,8810,0
|
|
20240513,120700,211516550,8810,8810,8810,8810,8
|
|
20240513,120600,211446070,8800,8800,8800,8800,100
|
|
20240513,120500,210566070,8820,8820,8820,8800,205
|
|
20240513,120400,208759900,8830,8820,8830,8820,4
|
|
20240513,120300,208724600,8830,8830,8830,8830,0
|
|
20240513,120200,208724600,8830,8830,8830,8830,8
|
|
20240513,120100,208653960,8830,8830,8830,8830,0
|
|
20240513,120000,208653960,8830,8830,8830,8830,0
|
|
20240513,115900,208653960,8830,8830,8830,8830,7
|
|
20240513,115800,208592150,8830,8830,8830,8830,0
|
|
20240513,115700,208592150,8830,8830,8830,8830,1
|
|
20240513,115600,208583320,8830,8830,8830,8830,0
|
|
20240513,115500,208583320,8830,8840,8840,8830,10
|
|
20240513,115400,208495010,8830,8830,8830,8830,0
|
|
20240513,115300,208495010,8830,8830,8830,8830,30
|
|
20240513,115200,208230110,8830,8830,8830,8830,0
|
|
20240513,115100,208230110,8830,8830,8830,8830,1
|
|
20240513,115000,208221280,8810,8820,8820,8810,200
|
|
20240513,114900,206457670,8830,8830,8830,8830,0
|
|
20240513,114800,206457670,8830,8830,8830,8830,7
|
|
20240513,114700,206395860,8830,8820,8830,8820,18
|
|
20240513,114600,206237090,8820,8820,8820,8820,0
|
|
20240513,114500,206237090,8820,8820,8820,8820,8
|
|
20240513,114400,206166530,8810,8810,8810,8810,23
|
|
20240513,114300,205963900,8810,8810,8810,8810,88
|
|
20240513,114200,205188620,8810,8810,8810,8810,3
|
|
20240513,114100,205162190,8810,8820,8820,8810,9
|
|
20240513,114000,205082820,8820,8820,8820,8820,101
|
|
20240513,113900,204192000,8820,8820,8820,8820,5
|
|
20240513,113800,204147900,8820,8820,8820,8820,7
|
|
20240513,113700,204086160,8820,8820,8820,8820,0
|
|
20240513,113600,204086160,8820,8820,8820,8820,0
|
|
20240513,113500,204086160,8820,8820,8820,8820,0
|
|
20240513,113400,204086160,8820,8820,8820,8820,10
|
|
20240513,113300,203997960,8800,8800,8800,8800,17
|
|
20240513,113200,203848360,8830,8830,8830,8830,0
|
|
20240513,113100,203848360,8830,8830,8830,8790,762
|
|
20240513,113000,197143190,8830,8830,8830,8830,1
|
|
20240513,112900,197134360,8810,8810,8810,8810,0
|
|
20240513,112800,197134360,8810,8830,8830,8810,136
|
|
20240513,112700,195935930,8830,8830,8840,8830,912
|
|
20240513,112600,187882960,8840,8840,8840,8840,3
|
|
20240513,112500,187856440,8830,8830,8830,8830,101
|
|
20240513,112400,186964610,8830,8830,8830,8830,11
|
|
20240513,112300,186867480,8830,8830,8830,8830,0
|
|
20240513,112200,186867480,8830,8830,8830,8830,1
|
|
20240513,112100,186858650,8810,8820,8820,8810,128
|
|
20240513,112000,185730830,8830,8820,8830,8820,3
|
|
20240513,111900,185704350,8830,8830,8830,8830,0
|
|
20240513,111800,185704350,8830,8830,8830,8830,0
|
|
20240513,111700,185704350,8830,8830,8830,8830,25
|
|
20240513,111600,185483600,8830,8830,8830,8830,4
|
|
20240513,111500,185448280,8830,8830,8830,8830,1
|
|
20240513,111400,185439450,8830,8810,8830,8810,46
|
|
20240513,111300,185034160,8800,8800,8800,8800,0
|
|
20240513,111200,185034160,8800,8800,8800,8800,29
|
|
20240513,111100,184778960,8810,8790,8810,8790,201
|
|
20240513,111000,183012150,8790,8800,8800,8790,219
|
|
20240513,110900,181087030,8800,8810,8810,8790,421
|
|
20240513,110800,177383090,8800,8800,8800,8800,75
|
|
20240513,110700,176723090,8800,8820,8830,8800,356
|
|
20240513,110600,173589160,8840,8840,8840,8840,0
|
|
20240513,110500,173589160,8840,8840,8840,8840,0
|
|
20240513,110400,173589160,8840,8840,8840,8840,1
|
|
20240513,110300,173580320,8810,8810,8810,8810,22
|
|
20240513,110200,173386500,8810,8810,8810,8810,40
|
|
20240513,110100,173034100,8810,8810,8810,8810,24
|
|
20240513,110000,172822660,8810,8810,8810,8810,40
|
|
20240513,105900,172470260,8840,8800,8840,8800,22
|
|
20240513,105800,172276620,8800,8800,8800,8800,7
|
|
20240513,105700,172215020,8790,8790,8790,8790,22
|
|
20240513,105600,172021640,8800,8790,8800,8790,30
|
|
20240513,105500,171757860,8800,8800,8800,8800,44
|
|
20240513,105400,171370660,8800,8800,8800,8800,3
|
|
20240513,105300,171344260,8810,8820,8820,8810,8
|
|
20240513,105200,171273770,8800,8800,8800,8800,0
|
|
20240513,105100,171273770,8800,8810,8810,8800,614
|
|
20240513,105000,165868120,8810,8810,8810,8810,9
|
|
20240513,104900,165788830,8830,8820,8830,8820,18
|
|
20240513,104800,165629970,8830,8830,8830,8830,12
|
|
20240513,104700,165524010,8800,8800,8800,8800,9
|
|
20240513,104600,165444810,8800,8800,8800,8800,331
|
|
20240513,104500,162532010,8800,8800,8800,8800,261
|
|
20240513,104400,160235210,8800,8800,8800,8800,39
|
|
20240513,104300,159892010,8800,8800,8800,8800,0
|
|
20240513,104200,159892010,8800,8830,8830,8800,2130
|
|
20240513,104100,141140430,8820,8820,8820,8810,264
|
|
20240513,104000,138814450,8810,8830,8830,8810,4
|
|
20240513,103900,138779190,8820,8820,8830,8820,11
|
|
20240513,103800,138682160,8830,8830,8830,8830,0
|
|
20240513,103700,138682160,8830,8830,8830,8830,1
|
|
20240513,103600,138673330,8820,8820,8820,8820,6
|
|
20240513,103500,138620410,8830,8830,8830,8830,0
|
|
20240513,103400,138620410,8830,8830,8830,8830,0
|
|
20240513,103300,138620410,8830,8820,8830,8800,1535
|
|
20240513,103200,125100610,8820,8810,8820,8810,409
|
|
20240513,103100,121497230,8840,8840,8840,8840,1
|
|
20240513,103000,121488390,8820,8820,8820,8820,111
|
|
20240513,102900,120509370,8840,8820,8840,8820,108
|
|
20240513,102800,119556790,8830,8820,8840,8820,397
|
|
20240513,102700,116055170,8830,8830,8830,8830,0
|
|
20240513,102600,116055170,8830,8830,8830,8830,5
|
|
20240513,102500,116011020,8820,8820,8860,8820,464
|
|
20240513,102400,111918500,8820,8820,8820,8810,3
|
|
20240513,102300,111892050,8820,8820,8820,8820,0
|
|
20240513,102200,111892050,8820,8830,8830,8820,207
|
|
20240513,102100,110066240,8810,8810,8810,8810,59
|
|
20240513,102000,109546450,8810,8810,8810,8810,11
|
|
20240513,101900,109449540,8810,8810,8810,8810,306
|
|
20240513,101800,106753680,8810,8810,8820,8810,1304
|
|
20240513,101700,95265230,8820,8820,8820,8820,1054
|
|
20240513,101600,85968950,8820,8840,8840,8820,755
|
|
20240513,101500,79302910,8850,8850,8850,8850,19
|
|
20240513,101400,79134760,8860,8860,8860,8860,5
|
|
20240513,101300,79090460,8850,8850,8850,8850,1
|
|
20240513,101200,79081610,8860,8860,8860,8860,0
|
|
20240513,101100,79081610,8860,8860,8860,8860,11
|
|
20240513,101000,78984150,8860,8860,8860,8860,1
|
|
20240513,100900,78975290,8860,8860,8860,8860,0
|
|
20240513,100800,78975290,8860,8860,8860,8860,8
|
|
20240513,100700,78904410,8860,8860,8860,8860,1
|
|
20240513,100600,78895550,8860,8860,8860,8860,1
|
|
20240513,100500,78886690,8860,8860,8860,8860,33
|
|
20240513,100400,78594310,8860,8860,8860,8860,0
|
|
20240513,100300,78594310,8860,8860,8860,8860,4
|
|
20240513,100200,78558870,8830,8860,8860,8830,102
|
|
20240513,100100,77657680,8860,8860,8860,8860,6
|
|
20240513,100000,77604520,8860,8860,8860,8860,5
|
|
20240513,095900,77560220,8860,8860,8860,8860,1
|
|
20240513,095800,77551360,8840,8840,8840,8840,0
|
|
20240513,095700,77551360,8840,8860,8860,8840,6
|
|
20240513,095600,77498300,8840,8840,8840,8840,150
|
|
20240513,095500,76172300,8860,8850,8860,8850,106
|
|
20240513,095400,75234140,8840,8850,8850,8840,9
|
|
20240513,095300,75154510,8870,8870,8870,8870,0
|
|
20240513,095200,75154510,8870,8850,8870,8850,3
|
|
20240513,095100,75127940,8850,8850,8850,8850,0
|
|
20240513,095000,75127940,8850,8850,8850,8850,10
|
|
20240513,094900,75039440,8850,8850,8850,8850,1
|
|
20240513,094800,75030590,8830,8830,8830,8830,0
|
|
20240513,094700,75030590,8830,8840,8840,8830,50
|
|
20240513,094600,74589040,8850,8850,8850,8850,1
|
|
20240513,094500,74580190,8840,8840,8840,8840,4
|
|
20240513,094400,74544830,8870,8870,8870,8870,15
|
|
20240513,094300,74411780,8850,8850,8850,8850,22
|
|
20240513,094200,74217080,8850,8850,8850,8850,57
|
|
20240513,094100,73712630,8850,8850,8850,8850,0
|
|
20240513,094000,73712630,8850,8840,8850,8840,7
|
|
20240513,093900,73650740,8830,8850,8850,8830,39
|
|
20240513,093800,73306350,8820,8820,8820,8820,376
|
|
20240513,093700,69990030,8850,8850,8850,8850,0
|
|
20240513,093600,69990030,8850,8850,8850,8820,1198
|
|
20240513,093500,59414160,8840,8840,8840,8840,0
|
|
20240513,093400,59414160,8840,8840,8840,8840,11
|
|
20240513,093300,59316920,8850,8850,8850,8850,106
|
|
20240513,093200,58378820,8840,8850,8850,8840,28
|
|
20240513,093100,58131290,8840,8840,8840,8840,209
|
|
20240513,093000,56283730,8840,8850,8850,8840,317
|
|
20240513,092900,53478450,8850,8850,8850,8850,11
|
|
20240513,092800,53381100,8850,8850,8850,8850,100
|
|
20240513,092700,52496100,8850,8850,8850,8850,23
|
|
20240513,092600,52292550,8850,8840,8850,8830,338
|
|
20240513,092500,49307430,8840,8840,8840,8840,100
|
|
20240513,092400,48423430,8830,8840,8840,8830,14
|
|
20240513,092300,48299750,8840,8840,8840,8840,46
|
|
20240513,092200,47893110,8850,8850,8850,8850,20
|
|
20240513,092100,47716110,8850,8850,8850,8850,17
|
|
20240513,092000,47565660,8820,8840,8840,8820,200
|
|
20240513,091900,45801500,8840,8850,8850,8840,7
|
|
20240513,091800,45739610,8830,8850,8850,8830,858
|
|
20240513,091700,38162160,8850,8840,8850,8840,19
|
|
20240513,091600,37994110,8840,8840,8840,8840,140
|
|
20240513,091500,36756510,8840,8850,8850,8820,886
|
|
20240513,091400,28929310,8850,8860,8860,8850,348
|
|
20240513,091300,25849030,8860,8850,8870,8850,235
|
|
20240513,091200,23766260,8850,8860,8860,8850,42
|
|
20240513,091100,23394340,8860,8870,8870,8860,759
|
|
20240513,091000,16666890,8880,8870,8880,8870,4
|
|
20240513,090900,16631390,8880,8880,8880,8880,0
|
|
20240513,090800,16631390,8880,8870,8880,8870,703
|
|
20240513,090700,10395700,8880,8890,8890,8880,581
|
|
20240513,090600,5233020,8900,8910,8910,8900,263
|
|
20240513,090500,2892010,8950,8950,8950,8950,0
|
|
20240513,090400,2892010,8950,8950,8950,8950,5
|
|
20240513,090300,2847260,8950,8950,8950,8940,24
|
|
20240513,090200,2632470,8940,8910,8940,8910,126
|
|
20240513,090100,1509240,8950,8950,8950,8950,0
|
|
20240513,090000,1509240,8950,8930,8950,8930,169
|