630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,192700,1738516070,7290,7290,7290,7290,4037
|
|
20240523,192600,1738516070,7290,7290,7290,7290,0
|
|
20240523,192500,1738516070,7290,7290,7290,7290,0
|
|
20240523,192400,1738516070,7290,7290,7290,7290,0
|
|
20240523,192300,1738516070,7290,7290,7290,7290,0
|
|
20240523,192200,1738516070,7290,7290,7290,7290,0
|
|
20240523,192100,1738516070,7290,7290,7290,7290,0
|
|
20240523,192000,1738516070,7290,7290,7290,7290,0
|
|
20240523,191900,1738516070,7290,7290,7290,7290,0
|
|
20240523,191800,1738516070,7290,7290,7290,7290,0
|
|
20240523,191700,1738516070,7290,7290,7290,7290,0
|
|
20240523,191600,1738516070,7290,7290,7290,7290,0
|
|
20240523,191500,1738516070,7290,7290,7290,7290,0
|
|
20240523,191400,1738516070,7290,7290,7290,7290,0
|
|
20240523,191300,1738516070,7290,7290,7290,7290,0
|
|
20240523,191200,1738516070,7290,7290,7290,7290,0
|
|
20240523,191100,1738516070,7290,7290,7290,7290,0
|
|
20240523,191000,1738516070,7290,7290,7290,7290,0
|
|
20240523,190900,1738516070,7290,7290,7290,7290,0
|
|
20240523,190800,1738516070,7290,7290,7290,7290,0
|
|
20240523,190700,1738516070,7290,7290,7290,7290,0
|
|
20240523,190600,1738516070,7290,7290,7290,7290,0
|
|
20240523,190500,1738516070,7290,7290,7290,7290,0
|
|
20240523,190400,1738516070,7290,7290,7290,7290,0
|
|
20240523,190300,1738516070,7290,7290,7290,7290,0
|
|
20240523,190200,1738516070,7290,7290,7290,7290,0
|
|
20240523,190100,1738516070,7290,7290,7290,7290,0
|
|
20240523,190000,1738516070,7290,7290,7290,7290,0
|
|
20240523,185900,1738516070,7290,7290,7290,7290,0
|
|
20240523,185800,1738516070,7290,7290,7290,7290,0
|
|
20240523,185700,1738516070,7290,7290,7290,7290,4037
|
|
20240523,185600,1738516070,7290,7290,7290,7290,0
|
|
20240523,185500,1738516070,7290,7290,7290,7290,0
|
|
20240523,185400,1738516070,7290,7290,7290,7290,0
|
|
20240523,185300,1738516070,7290,7290,7290,7290,0
|
|
20240523,185200,1738516070,7290,7290,7290,7290,0
|
|
20240523,185100,1738516070,7290,7290,7290,7290,0
|
|
20240523,185000,1738516070,7290,7290,7290,7290,0
|
|
20240523,184900,1738516070,7290,7290,7290,7290,0
|
|
20240523,184800,1738516070,7290,7290,7290,7290,0
|
|
20240523,184700,1738516070,7290,7290,7290,7290,0
|
|
20240523,184600,1738516070,7290,7290,7290,7290,0
|
|
20240523,184500,1738516070,7290,7290,7290,7290,0
|
|
20240523,184400,1738516070,7290,7290,7290,7290,0
|
|
20240523,184300,1738516070,7290,7290,7290,7290,0
|
|
20240523,184200,1738516070,7290,7290,7290,7290,0
|
|
20240523,184100,1738516070,7290,7290,7290,7290,0
|
|
20240523,184000,1738516070,7290,7290,7290,7290,0
|
|
20240523,183900,1738516070,7290,7290,7290,7290,0
|
|
20240523,183800,1738516070,7290,7290,7290,7290,0
|
|
20240523,183700,1738516070,7290,7290,7290,7290,0
|
|
20240523,183600,1738516070,7290,7290,7290,7290,0
|
|
20240523,183500,1738516070,7290,7290,7290,7290,0
|
|
20240523,183400,1738516070,7290,7290,7290,7290,0
|
|
20240523,183300,1738516070,7290,7290,7290,7290,0
|
|
20240523,183200,1738516070,7290,7290,7290,7290,0
|
|
20240523,183100,1738516070,7290,7290,7290,7290,0
|
|
20240523,183000,1738516070,7290,7290,7290,7290,0
|
|
20240523,182900,1738516070,7290,7290,7290,7290,0
|
|
20240523,182800,1738516070,7290,7290,7290,7290,0
|
|
20240523,182700,1738516070,7290,7290,7290,7290,4037
|
|
20240523,182600,1738516070,7290,7290,7290,7290,0
|
|
20240523,182500,1738516070,7290,7290,7290,7290,0
|
|
20240523,182400,1738516070,7290,7290,7290,7290,0
|
|
20240523,182300,1738516070,7290,7290,7290,7290,0
|
|
20240523,182200,1738516070,7290,7290,7290,7290,0
|
|
20240523,182100,1738516070,7290,7290,7290,7290,0
|
|
20240523,182000,1738516070,7290,7290,7290,7290,0
|
|
20240523,181900,1738516070,7290,7290,7290,7290,0
|
|
20240523,181800,1738516070,7290,7290,7290,7290,0
|
|
20240523,181700,1738516070,7290,7290,7290,7290,0
|
|
20240523,181600,1738516070,7290,7290,7290,7290,0
|
|
20240523,181500,1738516070,7290,7290,7290,7290,0
|
|
20240523,181400,1738516070,7290,7290,7290,7290,0
|
|
20240523,181300,1738516070,7290,7290,7290,7290,0
|
|
20240523,181200,1738516070,7290,7290,7290,7290,0
|
|
20240523,181100,1738516070,7290,7290,7290,7290,0
|
|
20240523,181000,1738516070,7290,7290,7290,7290,0
|
|
20240523,180900,1738516070,7290,7290,7290,7290,0
|
|
20240523,180800,1738516070,7290,7290,7290,7290,0
|
|
20240523,180700,1738516070,7290,7290,7290,7290,0
|
|
20240523,180600,1738516070,7290,7290,7290,7290,0
|
|
20240523,180500,1738516070,7290,7290,7290,7290,0
|
|
20240523,180400,1738516070,7290,7290,7290,7290,0
|
|
20240523,180300,1738516070,7290,7290,7290,7290,0
|
|
20240523,180200,1738516070,7290,7290,7290,7290,0
|
|
20240523,180100,1738516070,7290,7290,7290,7290,0
|
|
20240523,180000,1738516070,7290,7290,7290,7290,0
|
|
20240523,175900,1738516070,7290,7290,7290,7290,0
|
|
20240523,175800,1738516070,7290,7290,7290,7290,0
|
|
20240523,175700,1738516070,7290,7290,7290,7290,4037
|
|
20240523,175600,1738516070,7290,7290,7290,7290,0
|
|
20240523,175500,1738516070,7290,7290,7290,7290,0
|
|
20240523,175400,1738516070,7290,7290,7290,7290,0
|
|
20240523,175300,1738516070,7290,7290,7290,7290,0
|
|
20240523,175200,1738516070,7290,7290,7290,7290,0
|
|
20240523,175100,1738516070,7290,7290,7290,7290,0
|
|
20240523,175000,1738516070,7290,7290,7290,7290,0
|
|
20240523,174900,1738516070,7290,7290,7290,7290,0
|
|
20240523,174800,1738516070,7290,7290,7290,7290,0
|
|
20240523,174700,1738516070,7290,7290,7290,7290,0
|
|
20240523,174600,1738516070,7290,7290,7290,7290,0
|
|
20240523,174500,1738516070,7290,7290,7290,7290,0
|
|
20240523,174400,1738516070,7290,7290,7290,7290,0
|
|
20240523,174300,1738516070,7290,7290,7290,7290,0
|
|
20240523,174200,1738516070,7290,7290,7290,7290,0
|
|
20240523,174100,1738516070,7290,7290,7290,7290,0
|
|
20240523,174000,1738516070,7290,7290,7290,7290,0
|
|
20240523,173900,1738516070,7290,7290,7290,7290,0
|
|
20240523,173800,1738516070,7290,7290,7290,7290,0
|
|
20240523,173700,1738516070,7290,7290,7290,7290,0
|
|
20240523,173600,1738516070,7290,7290,7290,7290,0
|
|
20240523,173500,1738516070,7290,7290,7290,7290,0
|
|
20240523,173400,1738516070,7290,7290,7290,7290,0
|
|
20240523,173300,1738516070,7290,7290,7290,7290,0
|
|
20240523,173200,1738516070,7290,7290,7290,7290,0
|
|
20240523,173100,1738516070,7290,7290,7290,7290,0
|
|
20240523,173000,1738516070,7290,7290,7290,7290,0
|
|
20240523,172900,1738516070,7290,7290,7290,7290,0
|
|
20240523,172800,1738516070,7290,7290,7290,7290,0
|
|
20240523,172700,1738516070,7290,7290,7290,7290,4037
|
|
20240523,172600,1738516070,7290,7290,7290,7290,0
|
|
20240523,172500,1738516070,7290,7290,7290,7290,0
|
|
20240523,172400,1738516070,7290,7290,7290,7290,0
|
|
20240523,172300,1738516070,7290,7290,7290,7290,0
|
|
20240523,172200,1738516070,7290,7290,7290,7290,0
|
|
20240523,172100,1738516070,7290,7290,7290,7290,0
|
|
20240523,172000,1738516070,7290,7290,7290,7290,0
|
|
20240523,171900,1738516070,7290,7290,7290,7290,0
|
|
20240523,171800,1738516070,7290,7290,7290,7290,0
|
|
20240523,171700,1738516070,7290,7290,7290,7290,0
|
|
20240523,171600,1738516070,7290,7290,7290,7290,0
|
|
20240523,171500,1738516070,7290,7290,7290,7290,0
|
|
20240523,171400,1738516070,7290,7290,7290,7290,0
|
|
20240523,171300,1738516070,7290,7290,7290,7290,0
|
|
20240523,171200,1738516070,7290,7290,7290,7290,0
|
|
20240523,171100,1738516070,7290,7290,7290,7290,0
|
|
20240523,171000,1738516070,7290,7290,7290,7290,0
|
|
20240523,170900,1738516070,7290,7290,7290,7290,0
|
|
20240523,170800,1738516070,7290,7290,7290,7290,0
|
|
20240523,170700,1738516070,7290,7290,7290,7290,0
|
|
20240523,170600,1738516070,7290,7290,7290,7290,0
|
|
20240523,170500,1738516070,7290,7290,7290,7290,0
|
|
20240523,170400,1738516070,7290,7290,7290,7290,0
|
|
20240523,170300,1738516070,7290,7290,7290,7290,0
|
|
20240523,170200,1738516070,7290,7290,7290,7290,0
|
|
20240523,170100,1738516070,7290,7290,7290,7290,0
|
|
20240523,170000,1738516070,7290,7290,7290,7290,0
|
|
20240523,165900,1738516070,7290,7290,7290,7290,0
|
|
20240523,165800,1738516070,7290,7290,7290,7290,0
|
|
20240523,165700,1738516070,7290,7290,7290,7290,4037
|
|
20240523,165600,1738516070,7290,7290,7290,7290,0
|
|
20240523,165500,1738516070,7290,7290,7290,7290,0
|
|
20240523,165400,1738516070,7290,7290,7290,7290,0
|
|
20240523,165300,1738516070,7290,7290,7290,7290,0
|
|
20240523,165200,1738516070,7290,7290,7290,7290,0
|
|
20240523,165100,1738516070,7290,7290,7290,7290,0
|
|
20240523,165000,1738516070,7290,7290,7290,7290,0
|
|
20240523,164900,1738516070,7290,7290,7290,7290,0
|
|
20240523,164800,1738516070,7290,7290,7290,7290,0
|
|
20240523,164700,1738516070,7290,7290,7290,7290,0
|
|
20240523,164600,1738516070,7290,7290,7290,7290,0
|
|
20240523,164500,1738516070,7290,7290,7290,7290,0
|
|
20240523,164400,1738516070,7290,7290,7290,7290,0
|
|
20240523,164300,1738516070,7290,7290,7290,7290,0
|
|
20240523,164200,1738516070,7290,7290,7290,7290,0
|
|
20240523,164100,1738516070,7290,7290,7290,7290,0
|
|
20240523,164000,1738516070,7290,7290,7290,7290,0
|
|
20240523,163900,1738516070,7290,7290,7290,7290,0
|
|
20240523,163800,1738516070,7290,7290,7290,7290,0
|
|
20240523,163700,1738516070,7290,7290,7290,7290,0
|
|
20240523,163600,1738516070,7290,7290,7290,7290,0
|
|
20240523,163500,1738516070,7290,7290,7290,7290,0
|
|
20240523,163400,1738516070,7290,7290,7290,7290,0
|
|
20240523,163300,1738516070,7290,7290,7290,7290,0
|
|
20240523,163200,1738516070,7290,7290,7290,7290,0
|
|
20240523,163100,1738516070,7290,7290,7290,7290,0
|
|
20240523,163000,1738516070,7290,7290,7290,7290,0
|
|
20240523,162900,1738516070,7290,7290,7290,7290,0
|
|
20240523,162800,1738516070,7290,7290,7290,7290,0
|
|
20240523,162700,1738516070,7290,7290,7290,7290,4037
|
|
20240523,162600,1738516070,7290,7290,7290,7290,0
|
|
20240523,162500,1738516070,7290,7290,7290,7290,0
|
|
20240523,162400,1738516070,7290,7290,7290,7290,0
|
|
20240523,162300,1738516070,7290,7290,7290,7290,0
|
|
20240523,162200,1738516070,7290,7290,7290,7290,0
|
|
20240523,162100,1738516070,7290,7290,7290,7290,0
|
|
20240523,162000,1738516070,7290,7290,7290,7290,0
|
|
20240523,161900,1738516070,7290,7290,7290,7290,0
|
|
20240523,161800,1738516070,7290,7290,7290,7290,0
|
|
20240523,161700,1738516070,7290,7290,7290,7290,0
|
|
20240523,161600,1738516070,7290,7290,7290,7290,0
|
|
20240523,161500,1738516070,7290,7290,7290,7290,0
|
|
20240523,161400,1738516070,7290,7290,7290,7290,0
|
|
20240523,161300,1738516070,7290,7290,7290,7290,0
|
|
20240523,161200,1738516070,7290,7290,7290,7290,0
|
|
20240523,161100,1738516070,7290,7290,7290,7290,0
|
|
20240523,161000,1738516070,7290,7290,7290,7290,0
|
|
20240523,160900,1738516070,7290,7290,7290,7290,0
|
|
20240523,160800,1738516070,7290,7290,7290,7290,0
|
|
20240523,160700,1738516070,7290,7290,7290,7290,0
|
|
20240523,160600,1738516070,7290,7290,7290,7290,0
|
|
20240523,160500,1738516070,7290,7290,7290,7290,0
|
|
20240523,160400,1738516070,7290,7290,7290,7290,0
|
|
20240523,160300,1738516070,7290,7290,7290,7290,0
|
|
20240523,160200,1738516070,7290,7290,7290,7290,0
|
|
20240523,160100,1738516070,7290,7290,7290,7290,0
|
|
20240523,160000,1738516070,7290,7290,7290,7290,0
|
|
20240523,155900,1738516070,7290,7290,7290,7290,0
|
|
20240523,155800,1738516070,7290,7290,7290,7290,0
|
|
20240523,155700,1738516070,7290,7290,7290,7290,4037
|
|
20240523,155600,1738516070,7290,7290,7290,7290,0
|
|
20240523,155500,1738516070,7290,7290,7290,7290,0
|
|
20240523,155400,1738516070,7290,7290,7290,7290,0
|
|
20240523,155300,1738516070,7290,7290,7290,7290,0
|
|
20240523,155200,1738516070,7290,7290,7290,7290,0
|
|
20240523,155100,1738516070,7290,7290,7290,7290,0
|
|
20240523,155000,1738516070,7290,7290,7290,7290,0
|
|
20240523,154900,1738516070,7290,7290,7290,7290,0
|
|
20240523,154800,1738516070,7290,7290,7290,7290,0
|
|
20240523,154700,1738516070,7290,7290,7290,7290,0
|
|
20240523,154600,1738516070,7290,7290,7290,7290,0
|
|
20240523,154500,1738516070,7290,7290,7290,7290,0
|
|
20240523,154400,1738516070,7290,7290,7290,7290,0
|
|
20240523,154300,1738516070,7290,7290,7290,7290,0
|
|
20240523,154200,1738516070,7290,7290,7290,7290,0
|
|
20240523,154100,1738516070,7290,7290,7290,7290,0
|
|
20240523,154000,1738516070,7290,7290,7290,7290,0
|
|
20240523,153900,1738516070,7290,7290,7290,7290,0
|
|
20240523,153800,1738516070,7290,7290,7290,7290,0
|
|
20240523,153700,1738516070,7290,7290,7290,7290,0
|
|
20240523,153600,1738516070,7290,7290,7290,7290,0
|
|
20240523,153500,1738516070,7290,7290,7290,7290,0
|
|
20240523,153400,1738516070,7290,7290,7290,7290,0
|
|
20240523,153300,1738516070,7290,7290,7290,7290,0
|
|
20240523,153200,1738516070,7290,7290,7290,7290,0
|
|
20240523,153100,1738516070,7290,7290,7290,7290,0
|
|
20240523,153000,1738516070,7290,7290,7290,7290,4037
|
|
20240523,152900,1709086340,7290,7290,7290,7290,0
|
|
20240523,152800,1709086340,7290,7290,7290,7290,0
|
|
20240523,152700,1709086340,7290,7290,7290,7290,0
|
|
20240523,152600,1709086340,7290,7290,7290,7290,0
|
|
20240523,152500,1709086340,7290,7290,7290,7290,0
|
|
20240523,152400,1709086340,7290,7290,7290,7290,0
|
|
20240523,152300,1709086340,7290,7290,7290,7290,0
|
|
20240523,152200,1709086340,7290,7290,7290,7290,0
|
|
20240523,152100,1709086340,7290,7290,7290,7290,0
|
|
20240523,152000,1709086340,7290,7290,7290,7290,0
|
|
20240523,151900,1709086340,7290,7290,7290,7280,956
|
|
20240523,151800,1702117260,7290,7300,7300,7290,744
|
|
20240523,151700,1696687260,7300,7280,7300,7280,358
|
|
20240523,151600,1694077420,7290,7290,7290,7290,277
|
|
20240523,151500,1692058090,7290,7280,7290,7280,239
|
|
20240523,151400,1690316750,7280,7290,7290,7280,514
|
|
20240523,151300,1686574790,7290,7290,7290,7290,159
|
|
20240523,151200,1685415680,7290,7280,7290,7280,358
|
|
20240523,151100,1682809310,7290,7290,7290,7290,0
|
|
20240523,151000,1682809310,7290,7290,7290,7290,224
|
|
20240523,150900,1681176350,7290,7300,7300,7290,502
|
|
20240523,150800,1677516470,7290,7290,7290,7290,532
|
|
20240523,150700,1673638190,7290,7290,7290,7290,0
|
|
20240523,150600,1673638190,7290,7290,7290,7290,424
|
|
20240523,150500,1670547230,7290,7280,7290,7270,3159
|
|
20240523,150400,1647574710,7280,7280,7280,7280,50
|
|
20240523,150300,1647210710,7280,7290,7290,7280,501
|
|
20240523,150200,1643563420,7280,7280,7290,7280,159
|
|
20240523,150100,1642405800,7280,7280,7280,7280,400
|
|
20240523,150000,1639493800,7280,7280,7280,7280,136
|
|
20240523,145900,1638503720,7280,7290,7290,7280,674
|
|
20240523,145800,1633590270,7290,7290,7290,7290,1
|
|
20240523,145700,1633582980,7290,7290,7290,7270,3513
|
|
20240523,145600,1608007210,7280,7290,7290,7280,158
|
|
20240523,145500,1606855690,7290,7290,7290,7290,300
|
|
20240523,145400,1604668690,7290,7290,7290,7290,130
|
|
20240523,145300,1603720990,7290,7290,7290,7290,274
|
|
20240523,145200,1601723530,7290,7290,7290,7290,25
|
|
20240523,145100,1601541280,7290,7290,7290,7290,4
|
|
20240523,145000,1601512120,7290,7290,7290,7290,211
|
|
20240523,144900,1599973930,7290,7290,7290,7290,1
|
|
20240523,144800,1599966640,7290,7290,7290,7290,90
|
|
20240523,144700,1599310540,7290,7280,7290,7280,183
|
|
20240523,144600,1597976580,7280,7280,7290,7280,30
|
|
20240523,144500,1597758170,7280,7280,7280,7280,333
|
|
20240523,144400,1595333930,7280,7280,7280,7280,0
|
|
20240523,144300,1595333930,7280,7280,7280,7280,20
|
|
20240523,144200,1595188330,7270,7290,7290,7270,1546
|
|
20240523,144100,1583933450,7280,7300,7310,7280,937
|
|
20240523,144000,1577102680,7300,7300,7300,7300,90
|
|
20240523,143900,1576445680,7310,7300,7310,7300,219
|
|
20240523,143800,1574845080,7300,7300,7300,7300,21
|
|
20240523,143700,1574691780,7300,7320,7320,7300,876
|
|
20240523,143600,1568294080,7300,7300,7300,7300,0
|
|
20240523,143500,1568294080,7300,7300,7300,7300,1174
|
|
20240523,143400,1559723880,7300,7300,7300,7300,18
|
|
20240523,143300,1559592480,7300,7300,7300,7300,182
|
|
20240523,143200,1558263880,7290,7290,7290,7290,30
|
|
20240523,143100,1558045180,7280,7280,7280,7280,106
|
|
20240523,143000,1557273500,7300,7300,7300,7300,2171
|
|
20240523,142900,1541425200,7300,7290,7300,7290,350
|
|
20240523,142800,1538872700,7290,7290,7290,7290,30
|
|
20240523,142700,1538654000,7290,7290,7290,7290,21
|
|
20240523,142600,1538500910,7290,7290,7300,7290,190
|
|
20240523,142500,1537115710,7300,7280,7300,7280,50
|
|
20240523,142400,1536751690,7280,7290,7290,7280,500
|
|
20240523,142300,1533111570,7280,7300,7300,7280,5020
|
|
20240523,142200,1496550500,7300,7300,7300,7300,262
|
|
20240523,142100,1494637900,7300,7290,7300,7290,470
|
|
20240523,142000,1491209900,7290,7300,7300,7290,130
|
|
20240523,141900,1490261400,7300,7300,7310,7300,855
|
|
20240523,141800,1484019400,7330,7330,7330,7330,17
|
|
20240523,141700,1483894790,7330,7310,7330,7310,1047
|
|
20240523,141600,1476229060,7310,7310,7310,7310,312
|
|
20240523,141500,1473948340,7290,7290,7290,7290,0
|
|
20240523,141400,1473948340,7290,7300,7300,7290,597
|
|
20240523,141300,1469594940,7300,7310,7310,7300,332
|
|
20240523,141200,1467171020,7300,7300,7300,7300,0
|
|
20240523,141100,1467171020,7300,7300,7310,7300,13
|
|
20240523,141000,1467076010,7300,7290,7300,7290,153
|
|
20240523,140900,1465959440,7290,7290,7290,7290,2
|
|
20240523,140800,1465944860,7290,7290,7290,7290,0
|
|
20240523,140700,1465944860,7290,7290,7290,7290,30
|
|
20240523,140600,1465726160,7290,7290,7290,7290,0
|
|
20240523,140500,1465726160,7290,7300,7300,7290,80
|
|
20240523,140400,1465142860,7310,7300,7310,7300,310
|
|
20240523,140300,1462877760,7310,7290,7310,7280,877
|
|
20240523,140200,1456490550,7290,7310,7310,7290,2145
|
|
20240523,140100,1440846400,7310,7300,7310,7300,473
|
|
20240523,140000,1437390850,7300,7300,7300,7300,347
|
|
20240523,135900,1434857750,7300,7300,7310,7300,225
|
|
20240523,135800,1433213680,7300,7300,7300,7300,186
|
|
20240523,135700,1431855880,7300,7300,7300,7290,149
|
|
20240523,135600,1430769600,7300,7290,7300,7290,100
|
|
20240523,135500,1430040100,7290,7300,7300,7290,48
|
|
20240523,135400,1429690120,7300,7300,7300,7290,54
|
|
20240523,135300,1429296420,7310,7290,7310,7290,9
|
|
20240523,135200,1429230790,7290,7320,7320,7290,12862
|
|
20240523,135100,1335431430,7310,7330,7330,7310,147
|
|
20240523,135000,1334356310,7320,7320,7320,7320,513
|
|
20240523,134900,1330601150,7330,7330,7330,7330,301
|
|
20240523,134800,1328394820,7320,7320,7320,7320,183
|
|
20240523,134700,1327055260,7320,7330,7330,7320,1197
|
|
20240523,134600,1318291220,7320,7330,7330,7320,133
|
|
20240523,134500,1317317240,7340,7340,7340,7340,0
|
|
20240523,134400,1317317240,7340,7340,7340,7320,278
|
|
20240523,134300,1315279560,7330,7330,7330,7330,252
|
|
20240523,134200,1313432400,7330,7330,7330,7330,18
|
|
20240523,134100,1313300460,7330,7320,7330,7320,366
|
|
20240523,134000,1310617700,7340,7330,7340,7330,16
|
|
20240523,133900,1310500290,7330,7340,7340,7330,1223
|
|
20240523,133800,1301528220,7340,7340,7340,7340,24
|
|
20240523,133700,1301352060,7340,7340,7340,7340,55
|
|
20240523,133600,1300948360,7330,7330,7330,7330,10
|
|
20240523,133500,1300875060,7330,7330,7330,7330,465
|
|
20240523,133400,1297466610,7330,7330,7330,7330,6
|
|
20240523,133300,1297422630,7340,7340,7340,7340,265
|
|
20240523,133200,1295477530,7330,7330,7330,7330,514
|
|
20240523,133100,1291709910,7320,7330,7330,7320,82
|
|
20240523,133000,1291108970,7330,7330,7330,7330,2
|
|
20240523,132900,1291094310,7330,7330,7330,7330,110
|
|
20240523,132800,1290288010,7320,7320,7320,7320,1
|
|
20240523,132700,1290280690,7310,7330,7330,7310,25
|
|
20240523,132600,1290097920,7320,7330,7330,7320,297
|
|
20240523,132500,1287920920,7330,7310,7330,7310,12
|
|
20240523,132400,1287833160,7320,7320,7320,7320,364
|
|
20240523,132300,1285168680,7330,7330,7330,7330,6
|
|
20240523,132200,1285124700,7330,7330,7330,7330,0
|
|
20240523,132100,1285124700,7330,7330,7330,7330,100
|
|
20240523,132000,1284391700,7330,7330,7330,7330,123
|
|
20240523,131900,1283490110,7340,7340,7340,7340,0
|
|
20240523,131800,1283490110,7340,7320,7340,7320,279
|
|
20240523,131700,1281445290,7330,7340,7340,7330,25
|
|
20240523,131600,1281261990,7340,7340,7340,7340,0
|
|
20240523,131500,1281261990,7340,7340,7340,7340,0
|
|
20240523,131400,1281261990,7340,7330,7340,7330,1119
|
|
20240523,131300,1273049030,7330,7330,7330,7330,6
|
|
20240523,131200,1273005050,7340,7340,7340,7340,0
|
|
20240523,131100,1273005050,7340,7340,7340,7340,10
|
|
20240523,131000,1272931650,7300,7340,7340,7300,3216
|
|
20240523,130900,1249436650,7340,7340,7340,7340,0
|
|
20240523,130800,1249436650,7340,7340,7340,7340,6
|
|
20240523,130700,1249392610,7340,7350,7350,7340,7
|
|
20240523,130600,1249341170,7360,7330,7360,7330,182
|
|
20240523,130500,1248003660,7330,7330,7330,7330,54
|
|
20240523,130400,1247607840,7330,7340,7360,7330,1501
|
|
20240523,130300,1236568030,7350,7340,7350,7340,97
|
|
20240523,130200,1235855090,7340,7340,7340,7340,105
|
|
20240523,130100,1235084390,7330,7320,7330,7320,531
|
|
20240523,130000,1231192470,7320,7320,7320,7320,0
|
|
20240523,125900,1231192470,7320,7320,7320,7320,325
|
|
20240523,125800,1228813470,7320,7320,7320,7320,9
|
|
20240523,125700,1228747590,7320,7320,7320,7320,186
|
|
20240523,125600,1227386070,7310,7310,7310,7310,566
|
|
20240523,125500,1223248610,7300,7300,7300,7300,0
|
|
20240523,125400,1223248610,7300,7300,7300,7300,637
|
|
20240523,125300,1218598510,7310,7300,7310,7300,305
|
|
20240523,125200,1216370960,7310,7310,7310,7310,89
|
|
20240523,125100,1215720370,7310,7310,7310,7310,6
|
|
20240523,125000,1215676510,7300,7300,7300,7300,0
|
|
20240523,124900,1215676510,7300,7300,7300,7300,1
|
|
20240523,124800,1215669210,7310,7310,7310,7310,51
|
|
20240523,124700,1215296400,7310,7310,7310,7310,23
|
|
20240523,124600,1215128270,7310,7310,7310,7310,104
|
|
20240523,124500,1214368030,7320,7310,7320,7310,313
|
|
20240523,124400,1212076970,7320,7320,7320,7320,2
|
|
20240523,124300,1212062330,7310,7300,7310,7300,129
|
|
20240523,124200,1211119630,7300,7320,7320,7300,16
|
|
20240523,124100,1211002710,7320,7310,7320,7310,94
|
|
20240523,124000,1210315530,7320,7310,7320,7310,81
|
|
20240523,123900,1209723410,7320,7320,7320,7320,10
|
|
20240523,123800,1209650210,7320,7320,7320,7320,139
|
|
20240523,123700,1208632730,7310,7320,7320,7310,42
|
|
20240523,123600,1208325640,7310,7320,7320,7310,452
|
|
20240523,123500,1205018060,7300,7310,7320,7300,823
|
|
20240523,123400,1199004830,7310,7320,7320,7310,214
|
|
20240523,123300,1197440450,7320,7320,7320,7320,1
|
|
20240523,123200,1197433130,7310,7320,7320,7310,4
|
|
20240523,123100,1197403880,7310,7320,7320,7310,46
|
|
20240523,123000,1197067610,7310,7310,7310,7310,0
|
|
20240523,122900,1197067610,7310,7320,7320,7310,518
|
|
20240523,122800,1193279880,7320,7320,7320,7320,2
|
|
20240523,122700,1193265240,7320,7320,7320,7320,45
|
|
20240523,122600,1192935840,7320,7310,7320,7300,3270
|
|
20240523,122500,1169055040,7310,7320,7320,7310,51
|
|
20240523,122400,1168682130,7310,7310,7310,7310,9
|
|
20240523,122300,1168616340,7310,7320,7320,7310,70
|
|
20240523,122200,1168104610,7330,7320,7330,7320,220
|
|
20240523,122100,1166494200,7310,7320,7320,7310,17
|
|
20240523,122000,1166369850,7320,7310,7320,7310,1123
|
|
20240523,121900,1158156700,7310,7310,7310,7310,122
|
|
20240523,121800,1157264880,7320,7320,7320,7320,10
|
|
20240523,121700,1157191680,7320,7320,7320,7320,5
|
|
20240523,121600,1157155080,7330,7330,7330,7330,0
|
|
20240523,121500,1157155080,7330,7330,7330,7330,1
|
|
20240523,121400,1157147750,7310,7310,7310,7310,200
|
|
20240523,121300,1155685750,7310,7310,7310,7310,300
|
|
20240523,121200,1153492750,7330,7330,7330,7330,11
|
|
20240523,121100,1153412120,7310,7310,7310,7310,1057
|
|
20240523,121000,1145685450,7310,7310,7310,7310,1
|
|
20240523,120900,1145678140,7310,7310,7310,7310,2
|
|
20240523,120800,1145663520,7330,7330,7330,7330,190
|
|
20240523,120700,1144270820,7330,7330,7330,7330,117
|
|
20240523,120600,1143413210,7310,7310,7310,7310,51
|
|
20240523,120500,1143040400,7330,7330,7330,7330,6
|
|
20240523,120400,1142996420,7310,7310,7310,7310,0
|
|
20240523,120300,1142996420,7310,7310,7320,7310,1100
|
|
20240523,120200,1134954770,7340,7320,7340,7320,813
|
|
20240523,120100,1128993450,7340,7340,7340,7340,5
|
|
20240523,120000,1128956750,7340,7320,7340,7320,39
|
|
20240523,115900,1128671150,7320,7320,7320,7320,4
|
|
20240523,115800,1128641870,7320,7320,7320,7320,0
|
|
20240523,115700,1128641870,7320,7320,7320,7320,1
|
|
20240523,115600,1128634550,7320,7320,7320,7320,112
|
|
20240523,115500,1127814710,7310,7310,7310,7310,15
|
|
20240523,115400,1127705060,7320,7340,7350,7320,269
|
|
20240523,115300,1125734210,7350,7350,7350,7350,0
|
|
20240523,115200,1125734210,7350,7350,7350,7320,453
|
|
20240523,115100,1122417110,7350,7350,7350,7350,120
|
|
20240523,115000,1121535110,7350,7350,7350,7350,0
|
|
20240523,114900,1121535110,7350,7340,7350,7340,201
|
|
20240523,114800,1120059560,7340,7340,7340,7340,10
|
|
20240523,114700,1119986160,7350,7330,7350,7320,652
|
|
20240523,114600,1115209040,7330,7330,7330,7330,7
|
|
20240523,114500,1115157730,7330,7330,7330,7330,0
|
|
20240523,114400,1115157730,7330,7350,7350,7330,930
|
|
20240523,114300,1108339430,7330,7350,7350,7330,213
|
|
20240523,114200,1106775880,7350,7350,7350,7350,90
|
|
20240523,114100,1106114380,7350,7350,7350,7350,180
|
|
20240523,114000,1104791380,7350,7330,7350,7330,201
|
|
20240523,113900,1103318030,7330,7330,7330,7330,640
|
|
20240523,113800,1098626830,7350,7350,7350,7350,1
|
|
20240523,113700,1098619480,7330,7340,7340,7330,100
|
|
20240523,113600,1097886430,7350,7350,7350,7350,100
|
|
20240523,113500,1097151430,7350,7350,7350,7350,30
|
|
20240523,113400,1096930930,7350,7340,7350,7330,319
|
|
20240523,113300,1094591820,7350,7350,7360,7350,172
|
|
20240523,113200,1093327610,7360,7370,7370,7360,2
|
|
20240523,113100,1093312880,7350,7350,7370,7340,194
|
|
20240523,113000,1091888460,7350,7350,7350,7350,317
|
|
20240523,112900,1089558510,7370,7350,7370,7350,92
|
|
20240523,112800,1088881910,7350,7350,7350,7350,226
|
|
20240523,112700,1087220810,7350,7350,7350,7350,0
|
|
20240523,112600,1087220810,7350,7360,7360,7350,749
|
|
20240523,112500,1081710620,7360,7380,7380,7360,1471
|
|
20240523,112400,1070862830,7380,7370,7380,7370,219
|
|
20240523,112300,1069247170,7370,7360,7370,7360,21
|
|
20240523,112200,1069092410,7360,7370,7380,7360,1240
|
|
20240523,112100,1059948720,7360,7400,7400,7360,943
|
|
20240523,112000,1052994020,7400,7350,7400,7350,14709
|
|
20240523,111900,944585020,7350,7340,7350,7340,608
|
|
20240523,111800,940116880,7330,7340,7340,7320,143
|
|
20240523,111700,939067550,7330,7330,7330,7330,0
|
|
20240523,111600,939067550,7330,7300,7330,7300,387
|
|
20240523,111500,936235360,7310,7310,7310,7300,217
|
|
20240523,111400,934650830,7310,7300,7310,7300,61
|
|
20240523,111300,934204930,7300,7310,7310,7300,727
|
|
20240523,111200,928893270,7330,7330,7330,7330,121
|
|
20240523,111100,928006340,7330,7330,7340,7330,199
|
|
20240523,111000,926547250,7300,7300,7300,7300,58
|
|
20240523,110900,926123850,7300,7300,7300,7300,50
|
|
20240523,110800,925758850,7340,7340,7340,7340,4
|
|
20240523,110700,925729490,7340,7340,7340,7340,1
|
|
20240523,110600,925722150,7300,7300,7300,7300,0
|
|
20240523,110500,925722150,7300,7300,7300,7300,0
|
|
20240523,110400,925722150,7300,7350,7350,7300,272
|
|
20240523,110300,923732950,7350,7330,7350,7330,6700
|
|
20240523,110200,874505550,7290,7310,7310,7290,1011
|
|
20240523,110100,867135260,7310,7310,7310,7310,200
|
|
20240523,110000,865673260,7310,7310,7310,7300,971
|
|
20240523,105900,858581260,7320,7330,7330,7320,410
|
|
20240523,105800,855577970,7340,7340,7340,7330,4
|
|
20240523,105700,855548630,7340,7340,7350,7340,2597
|
|
20240523,105600,836486640,7310,7340,7340,7310,274
|
|
20240523,105500,834481960,7350,7320,7350,7320,2705
|
|
20240523,105400,814626350,7320,7290,7320,7290,647
|
|
20240523,105300,809903450,7300,7290,7300,7290,77
|
|
20240523,105200,809342110,7300,7300,7300,7300,15
|
|
20240523,105100,809232610,7300,7300,7300,7300,5
|
|
20240523,105000,809196110,7300,7290,7300,7290,126
|
|
20240523,104900,808276500,7300,7300,7300,7300,11
|
|
20240523,104800,808196200,7300,7300,7300,7300,7
|
|
20240523,104700,808145100,7290,7290,7290,7290,633
|
|
20240523,104600,803530530,7290,7290,7290,7280,38
|
|
20240523,104500,803253810,7290,7280,7290,7280,32
|
|
20240523,104400,803020830,7280,7290,7290,7280,59
|
|
20240523,104300,802591270,7290,7290,7290,7280,133
|
|
20240523,104200,801622000,7290,7290,7290,7290,30
|
|
20240523,104100,801403300,7290,7290,7290,7290,0
|
|
20240523,104000,801403300,7290,7290,7290,7290,133
|
|
20240523,103900,800433730,7280,7310,7310,7280,20
|
|
20240523,103800,800288020,7310,7290,7310,7290,1550
|
|
20240523,103700,788977000,7280,7280,7280,7280,10
|
|
20240523,103600,788904200,7280,7290,7290,7280,42
|
|
20240523,103500,788598220,7280,7280,7280,7280,224
|
|
20240523,103400,786967500,7290,7290,7290,7290,2
|
|
20240523,103300,786952920,7290,7280,7290,7280,412
|
|
20240523,103200,783952940,7280,7290,7290,7280,581
|
|
20240523,103100,779721240,7300,7290,7300,7290,894
|
|
20240523,103000,773203870,7290,7290,7290,7290,572
|
|
20240523,102900,769033990,7290,7290,7290,7280,1009
|
|
20240523,102800,761681880,7290,7290,7290,7290,8
|
|
20240523,102700,761623560,7290,7290,7290,7290,297
|
|
20240523,102600,759458430,7290,7290,7290,7290,12
|
|
20240523,102500,759370950,7300,7300,7300,7300,83
|
|
20240523,102400,758765050,7290,7290,7290,7290,217
|
|
20240523,102300,757183120,7290,7290,7290,7290,64
|
|
20240523,102200,756716560,7280,7280,7280,7280,1
|
|
20240523,102100,756709280,7280,7280,7280,7280,0
|
|
20240523,102000,756709280,7280,7280,7280,7280,227
|
|
20240523,101900,755056720,7280,7280,7280,7280,11
|
|
20240523,101800,754976640,7270,7270,7280,7270,1398
|
|
20240523,101700,744809710,7280,7280,7280,7280,131
|
|
20240523,101600,743856030,7290,7300,7300,7290,34
|
|
20240523,101500,743608140,7300,7300,7300,7300,62
|
|
20240523,101400,743155540,7300,7270,7300,7270,1001
|
|
20240523,101300,735878240,7300,7290,7300,7270,801
|
|
20240523,101200,730047070,7290,7290,7290,7290,0
|
|
20240523,101100,730047070,7290,7310,7310,7290,909
|
|
20240523,101000,723417560,7300,7300,7300,7300,40
|
|
20240523,100900,723125560,7310,7310,7310,7310,7
|
|
20240523,100800,723074390,7310,7310,7310,7300,30
|
|
20240523,100700,722855260,7310,7310,7310,7310,120
|
|
20240523,100600,721978060,7310,7310,7310,7310,7
|
|
20240523,100500,721926890,7330,7310,7330,7310,517
|
|
20240523,100400,718147420,7330,7330,7330,7330,0
|
|
20240523,100300,718147420,7330,7320,7330,7310,116
|
|
20240523,100200,717299290,7320,7320,7320,7320,851
|
|
20240523,100100,711069970,7320,7330,7330,7320,143
|
|
20240523,100000,710023200,7320,7320,7320,7320,838
|
|
20240523,095900,703889040,7320,7320,7320,7320,68
|
|
20240523,095800,703391280,7320,7310,7320,7310,105
|
|
20240523,095700,702622730,7310,7310,7310,7300,550
|
|
20240523,095600,698602280,7310,7310,7310,7300,111
|
|
20240523,095500,697791880,7310,7310,7310,7310,1526
|
|
20240523,095400,686636820,7310,7310,7310,7310,370
|
|
20240523,095300,683932120,7310,7310,7310,7310,26
|
|
20240523,095200,683742060,7290,7300,7300,7290,178
|
|
20240523,095100,682443640,7290,7300,7300,7290,878
|
|
20240523,095000,676040800,7300,7300,7300,7300,0
|
|
20240523,094900,676040800,7300,7300,7300,7300,200
|
|
20240523,094800,674580800,7300,7310,7310,7300,216
|
|
20240523,094700,673002780,7310,7300,7310,7300,6789
|
|
20240523,094600,623380430,7300,7300,7300,7300,1783
|
|
20240523,094500,610364530,7310,7320,7320,7310,11
|
|
20240523,094400,610284020,7320,7300,7320,7300,839
|
|
20240523,094300,604155520,7310,7310,7310,7310,183
|
|
20240523,094200,602817790,7320,7330,7330,7320,147
|
|
20240523,094100,601740750,7320,7320,7320,7320,5
|
|
20240523,094000,601704150,7320,7330,7330,7320,446
|
|
20240523,093900,598438070,7330,7320,7330,7320,99
|
|
20240523,093800,597713380,7310,7310,7310,7310,30
|
|
20240523,093700,597494080,7300,7300,7300,7300,152
|
|
20240523,093600,596384480,7300,7290,7300,7290,362
|
|
20240523,093500,593745450,7290,7310,7310,7290,1851
|
|
20240523,093400,580228730,7310,7310,7310,7300,2847
|
|
20240523,093300,559439160,7310,7310,7310,7300,1403
|
|
20240523,093200,549185580,7310,7320,7320,7310,396
|
|
20240523,093100,546289080,7320,7330,7330,7320,351
|
|
20240523,093000,543718000,7320,7320,7340,7310,612
|
|
20240523,092900,539230530,7330,7330,7330,7330,2114
|
|
20240523,092800,523734910,7330,7310,7330,7300,6261
|
|
20240523,092700,477862670,7310,7310,7320,7300,1354
|
|
20240523,092600,467968440,7310,7310,7310,7310,423
|
|
20240523,092500,464876310,7300,7290,7300,7270,1768
|
|
20240523,092400,452002090,7280,7300,7300,7280,2150
|
|
20240523,092300,436317320,7310,7300,7310,7300,995
|
|
20240523,092200,429052210,7290,7290,7290,7270,986
|
|
20240523,092100,421871000,7280,7270,7280,7270,506
|
|
20240523,092000,418188580,7270,7250,7270,7200,3121
|
|
20240523,091900,395607440,7260,7220,7260,7220,1461
|
|
20240523,091800,385036590,7220,7230,7230,7200,3540
|
|
20240523,091700,359502900,7220,7250,7250,7220,942
|
|
20240523,091600,352684600,7250,7270,7270,7250,324
|
|
20240523,091500,350335390,7270,7270,7270,7260,156
|
|
20240523,091400,349202270,7240,7240,7250,7240,2191
|
|
20240523,091300,333336520,7210,7200,7240,7200,2248
|
|
20240523,091200,317139010,7240,7210,7240,7200,1866
|
|
20240523,091100,303688850,7210,7230,7230,7210,713
|
|
20240523,091000,298542980,7230,7230,7240,7230,2660
|
|
20240523,090900,279310890,7210,7240,7240,7210,3354
|
|
20240523,090800,255082970,7240,7270,7270,7230,2098
|
|
20240523,090700,239902280,7270,7230,7270,7230,4101
|
|
20240523,090600,210229900,7230,7240,7240,7230,2280
|
|
20240523,090500,193742890,7240,7250,7250,7230,2026
|
|
20240523,090400,179077520,7250,7240,7250,7230,3849
|
|
20240523,090300,151211800,7240,7250,7260,7230,4072
|
|
20240523,090200,121733930,7240,7250,7250,7230,2463
|
|
20240523,090100,103890500,7250,7300,7300,7230,10553
|
|
20240523,090000,27096950,7310,7350,7370,7310,3594
|