630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,192700,251900710,7790,7790,7790,7790,1346
|
|
20240517,192600,251900710,7790,7790,7790,7790,0
|
|
20240517,192500,251900710,7790,7790,7790,7790,0
|
|
20240517,192400,251900710,7790,7790,7790,7790,0
|
|
20240517,192300,251900710,7790,7790,7790,7790,0
|
|
20240517,192200,251900710,7790,7790,7790,7790,0
|
|
20240517,192100,251900710,7790,7790,7790,7790,0
|
|
20240517,192000,251900710,7790,7790,7790,7790,0
|
|
20240517,191900,251900710,7790,7790,7790,7790,0
|
|
20240517,191800,251900710,7790,7790,7790,7790,0
|
|
20240517,191700,251900710,7790,7790,7790,7790,0
|
|
20240517,191600,251900710,7790,7790,7790,7790,0
|
|
20240517,191500,251900710,7790,7790,7790,7790,0
|
|
20240517,191400,251900710,7790,7790,7790,7790,0
|
|
20240517,191300,251900710,7790,7790,7790,7790,0
|
|
20240517,191200,251900710,7790,7790,7790,7790,0
|
|
20240517,191100,251900710,7790,7790,7790,7790,0
|
|
20240517,191000,251900710,7790,7790,7790,7790,0
|
|
20240517,190900,251900710,7790,7790,7790,7790,0
|
|
20240517,190800,251900710,7790,7790,7790,7790,0
|
|
20240517,190700,251900710,7790,7790,7790,7790,0
|
|
20240517,190600,251900710,7790,7790,7790,7790,0
|
|
20240517,190500,251900710,7790,7790,7790,7790,0
|
|
20240517,190400,251900710,7790,7790,7790,7790,0
|
|
20240517,190300,251900710,7790,7790,7790,7790,0
|
|
20240517,190200,251900710,7790,7790,7790,7790,0
|
|
20240517,190100,251900710,7790,7790,7790,7790,0
|
|
20240517,190000,251900710,7790,7790,7790,7790,0
|
|
20240517,185900,251900710,7790,7790,7790,7790,0
|
|
20240517,185800,251900710,7790,7790,7790,7790,0
|
|
20240517,185700,251900710,7790,7790,7790,7790,1346
|
|
20240517,185600,251900710,7790,7790,7790,7790,0
|
|
20240517,185500,251900710,7790,7790,7790,7790,0
|
|
20240517,185400,251900710,7790,7790,7790,7790,0
|
|
20240517,185300,251900710,7790,7790,7790,7790,0
|
|
20240517,185200,251900710,7790,7790,7790,7790,0
|
|
20240517,185100,251900710,7790,7790,7790,7790,0
|
|
20240517,185000,251900710,7790,7790,7790,7790,0
|
|
20240517,184900,251900710,7790,7790,7790,7790,0
|
|
20240517,184800,251900710,7790,7790,7790,7790,0
|
|
20240517,184700,251900710,7790,7790,7790,7790,0
|
|
20240517,184600,251900710,7790,7790,7790,7790,0
|
|
20240517,184500,251900710,7790,7790,7790,7790,0
|
|
20240517,184400,251900710,7790,7790,7790,7790,0
|
|
20240517,184300,251900710,7790,7790,7790,7790,0
|
|
20240517,184200,251900710,7790,7790,7790,7790,0
|
|
20240517,184100,251900710,7790,7790,7790,7790,0
|
|
20240517,184000,251900710,7790,7790,7790,7790,0
|
|
20240517,183900,251900710,7790,7790,7790,7790,0
|
|
20240517,183800,251900710,7790,7790,7790,7790,0
|
|
20240517,183700,251900710,7790,7790,7790,7790,0
|
|
20240517,183600,251900710,7790,7790,7790,7790,0
|
|
20240517,183500,251900710,7790,7790,7790,7790,0
|
|
20240517,183400,251900710,7790,7790,7790,7790,0
|
|
20240517,183300,251900710,7790,7790,7790,7790,0
|
|
20240517,183200,251900710,7790,7790,7790,7790,0
|
|
20240517,183100,251900710,7790,7790,7790,7790,0
|
|
20240517,183000,251900710,7790,7790,7790,7790,0
|
|
20240517,182900,251900710,7790,7790,7790,7790,0
|
|
20240517,182800,251900710,7790,7790,7790,7790,0
|
|
20240517,182700,251900710,7790,7790,7790,7790,1346
|
|
20240517,182600,251900710,7790,7790,7790,7790,0
|
|
20240517,182500,251900710,7790,7790,7790,7790,0
|
|
20240517,182400,251900710,7790,7790,7790,7790,0
|
|
20240517,182300,251900710,7790,7790,7790,7790,0
|
|
20240517,182200,251900710,7790,7790,7790,7790,0
|
|
20240517,182100,251900710,7790,7790,7790,7790,0
|
|
20240517,182000,251900710,7790,7790,7790,7790,0
|
|
20240517,181900,251900710,7790,7790,7790,7790,0
|
|
20240517,181800,251900710,7790,7790,7790,7790,0
|
|
20240517,181700,251900710,7790,7790,7790,7790,0
|
|
20240517,181600,251900710,7790,7790,7790,7790,0
|
|
20240517,181500,251900710,7790,7790,7790,7790,0
|
|
20240517,181400,251900710,7790,7790,7790,7790,0
|
|
20240517,181300,251900710,7790,7790,7790,7790,0
|
|
20240517,181200,251900710,7790,7790,7790,7790,0
|
|
20240517,181100,251900710,7790,7790,7790,7790,0
|
|
20240517,181000,251900710,7790,7790,7790,7790,0
|
|
20240517,180900,251900710,7790,7790,7790,7790,0
|
|
20240517,180800,251900710,7790,7790,7790,7790,0
|
|
20240517,180700,251900710,7790,7790,7790,7790,0
|
|
20240517,180600,251900710,7790,7790,7790,7790,0
|
|
20240517,180500,251900710,7790,7790,7790,7790,0
|
|
20240517,180400,251900710,7790,7790,7790,7790,0
|
|
20240517,180300,251900710,7790,7790,7790,7790,0
|
|
20240517,180200,251900710,7790,7790,7790,7790,0
|
|
20240517,180100,251900710,7790,7790,7790,7790,0
|
|
20240517,180000,251900710,7790,7790,7790,7790,0
|
|
20240517,175900,251900710,7790,7790,7790,7790,0
|
|
20240517,175800,251900710,7790,7790,7790,7790,0
|
|
20240517,175700,251900710,7790,7790,7790,7790,1346
|
|
20240517,175600,251900710,7790,7790,7790,7790,0
|
|
20240517,175500,251900710,7790,7790,7790,7790,0
|
|
20240517,175400,251900710,7790,7790,7790,7790,0
|
|
20240517,175300,251900710,7790,7790,7790,7790,0
|
|
20240517,175200,251900710,7790,7790,7790,7790,0
|
|
20240517,175100,251900710,7790,7790,7790,7790,0
|
|
20240517,175000,251900710,7790,7790,7790,7790,0
|
|
20240517,174900,251900710,7790,7790,7790,7790,0
|
|
20240517,174800,251900710,7790,7790,7790,7790,0
|
|
20240517,174700,251900710,7790,7790,7790,7790,0
|
|
20240517,174600,251900710,7790,7790,7790,7790,0
|
|
20240517,174500,251900710,7790,7790,7790,7790,0
|
|
20240517,174400,251900710,7790,7790,7790,7790,0
|
|
20240517,174300,251900710,7790,7790,7790,7790,0
|
|
20240517,174200,251900710,7790,7790,7790,7790,0
|
|
20240517,174100,251900710,7790,7790,7790,7790,0
|
|
20240517,174000,251900710,7790,7790,7790,7790,0
|
|
20240517,173900,251900710,7790,7790,7790,7790,0
|
|
20240517,173800,251900710,7790,7790,7790,7790,0
|
|
20240517,173700,251900710,7790,7790,7790,7790,0
|
|
20240517,173600,251900710,7790,7790,7790,7790,0
|
|
20240517,173500,251900710,7790,7790,7790,7790,0
|
|
20240517,173400,251900710,7790,7790,7790,7790,0
|
|
20240517,173300,251900710,7790,7790,7790,7790,0
|
|
20240517,173200,251900710,7790,7790,7790,7790,0
|
|
20240517,173100,251900710,7790,7790,7790,7790,0
|
|
20240517,173000,251900710,7790,7790,7790,7790,0
|
|
20240517,172900,251900710,7790,7790,7790,7790,0
|
|
20240517,172800,251900710,7790,7790,7790,7790,0
|
|
20240517,172700,251900710,7790,7790,7790,7790,1346
|
|
20240517,172600,251900710,7790,7790,7790,7790,0
|
|
20240517,172500,251900710,7790,7790,7790,7790,0
|
|
20240517,172400,251900710,7790,7790,7790,7790,0
|
|
20240517,172300,251900710,7790,7790,7790,7790,0
|
|
20240517,172200,251900710,7790,7790,7790,7790,0
|
|
20240517,172100,251900710,7790,7790,7790,7790,0
|
|
20240517,172000,251900710,7790,7790,7790,7790,0
|
|
20240517,171900,251900710,7790,7790,7790,7790,0
|
|
20240517,171800,251900710,7790,7790,7790,7790,0
|
|
20240517,171700,251900710,7790,7790,7790,7790,0
|
|
20240517,171600,251900710,7790,7790,7790,7790,0
|
|
20240517,171500,251900710,7790,7790,7790,7790,0
|
|
20240517,171400,251900710,7790,7790,7790,7790,0
|
|
20240517,171300,251900710,7790,7790,7790,7790,0
|
|
20240517,171200,251900710,7790,7790,7790,7790,0
|
|
20240517,171100,251900710,7790,7790,7790,7790,0
|
|
20240517,171000,251900710,7790,7790,7790,7790,0
|
|
20240517,170900,251900710,7790,7790,7790,7790,0
|
|
20240517,170800,251900710,7790,7790,7790,7790,0
|
|
20240517,170700,251900710,7790,7790,7790,7790,0
|
|
20240517,170600,251900710,7790,7790,7790,7790,0
|
|
20240517,170500,251900710,7790,7790,7790,7790,0
|
|
20240517,170400,251900710,7790,7790,7790,7790,0
|
|
20240517,170300,251900710,7790,7790,7790,7790,0
|
|
20240517,170200,251900710,7790,7790,7790,7790,0
|
|
20240517,170100,251900710,7790,7790,7790,7790,0
|
|
20240517,170000,251900710,7790,7790,7790,7790,0
|
|
20240517,165900,251900710,7790,7790,7790,7790,0
|
|
20240517,165800,251900710,7790,7790,7790,7790,0
|
|
20240517,165700,251900710,7790,7790,7790,7790,1346
|
|
20240517,165600,251900710,7790,7790,7790,7790,0
|
|
20240517,165500,251900710,7790,7790,7790,7790,0
|
|
20240517,165400,251900710,7790,7790,7790,7790,0
|
|
20240517,165300,251900710,7790,7790,7790,7790,0
|
|
20240517,165200,251900710,7790,7790,7790,7790,0
|
|
20240517,165100,251900710,7790,7790,7790,7790,0
|
|
20240517,165000,251900710,7790,7790,7790,7790,0
|
|
20240517,164900,251900710,7790,7790,7790,7790,0
|
|
20240517,164800,251900710,7790,7790,7790,7790,0
|
|
20240517,164700,251900710,7790,7790,7790,7790,0
|
|
20240517,164600,251900710,7790,7790,7790,7790,0
|
|
20240517,164500,251900710,7790,7790,7790,7790,0
|
|
20240517,164400,251900710,7790,7790,7790,7790,0
|
|
20240517,164300,251900710,7790,7790,7790,7790,0
|
|
20240517,164200,251900710,7790,7790,7790,7790,0
|
|
20240517,164100,251900710,7790,7790,7790,7790,0
|
|
20240517,164000,251900710,7790,7790,7790,7790,0
|
|
20240517,163900,251900710,7790,7790,7790,7790,0
|
|
20240517,163800,251900710,7790,7790,7790,7790,0
|
|
20240517,163700,251900710,7790,7790,7790,7790,0
|
|
20240517,163600,251900710,7790,7790,7790,7790,0
|
|
20240517,163500,251900710,7790,7790,7790,7790,0
|
|
20240517,163400,251900710,7790,7790,7790,7790,0
|
|
20240517,163300,251900710,7790,7790,7790,7790,0
|
|
20240517,163200,251900710,7790,7790,7790,7790,0
|
|
20240517,163100,251900710,7790,7790,7790,7790,0
|
|
20240517,163000,251900710,7790,7790,7790,7790,0
|
|
20240517,162900,251900710,7790,7790,7790,7790,0
|
|
20240517,162800,251900710,7790,7790,7790,7790,0
|
|
20240517,162700,251900710,7790,7790,7790,7790,1346
|
|
20240517,162600,251900710,7790,7790,7790,7790,0
|
|
20240517,162500,251900710,7790,7790,7790,7790,0
|
|
20240517,162400,251900710,7790,7790,7790,7790,0
|
|
20240517,162300,251900710,7790,7790,7790,7790,0
|
|
20240517,162200,251900710,7790,7790,7790,7790,0
|
|
20240517,162100,251900710,7790,7790,7790,7790,0
|
|
20240517,162000,251900710,7790,7790,7790,7790,0
|
|
20240517,161900,251900710,7790,7790,7790,7790,0
|
|
20240517,161800,251900710,7790,7790,7790,7790,0
|
|
20240517,161700,251900710,7790,7790,7790,7790,0
|
|
20240517,161600,251900710,7790,7790,7790,7790,0
|
|
20240517,161500,251900710,7790,7790,7790,7790,0
|
|
20240517,161400,251900710,7790,7790,7790,7790,0
|
|
20240517,161300,251900710,7790,7790,7790,7790,0
|
|
20240517,161200,251900710,7790,7790,7790,7790,0
|
|
20240517,161100,251900710,7790,7790,7790,7790,0
|
|
20240517,161000,251900710,7790,7790,7790,7790,0
|
|
20240517,160900,251900710,7790,7790,7790,7790,0
|
|
20240517,160800,251900710,7790,7790,7790,7790,0
|
|
20240517,160700,251900710,7790,7790,7790,7790,0
|
|
20240517,160600,251900710,7790,7790,7790,7790,0
|
|
20240517,160500,251900710,7790,7790,7790,7790,0
|
|
20240517,160400,251900710,7790,7790,7790,7790,0
|
|
20240517,160300,251900710,7790,7790,7790,7790,0
|
|
20240517,160200,251900710,7790,7790,7790,7790,0
|
|
20240517,160100,251900710,7790,7790,7790,7790,0
|
|
20240517,160000,251900710,7790,7790,7790,7790,0
|
|
20240517,155900,251900710,7790,7790,7790,7790,0
|
|
20240517,155800,251900710,7790,7790,7790,7790,0
|
|
20240517,155700,251900710,7790,7790,7790,7790,1346
|
|
20240517,155600,251900710,7790,7790,7790,7790,0
|
|
20240517,155500,251900710,7790,7790,7790,7790,0
|
|
20240517,155400,251900710,7790,7790,7790,7790,0
|
|
20240517,155300,251900710,7790,7790,7790,7790,0
|
|
20240517,155200,251900710,7790,7790,7790,7790,0
|
|
20240517,155100,251900710,7790,7790,7790,7790,0
|
|
20240517,155000,251900710,7790,7790,7790,7790,0
|
|
20240517,154900,251900710,7790,7790,7790,7790,0
|
|
20240517,154800,251900710,7790,7790,7790,7790,0
|
|
20240517,154700,251900710,7790,7790,7790,7790,0
|
|
20240517,154600,251900710,7790,7790,7790,7790,0
|
|
20240517,154500,251900710,7790,7790,7790,7790,0
|
|
20240517,154400,251900710,7790,7790,7790,7790,0
|
|
20240517,154300,251900710,7790,7790,7790,7790,0
|
|
20240517,154200,251900710,7790,7790,7790,7790,0
|
|
20240517,154100,251900710,7790,7790,7790,7790,0
|
|
20240517,154000,251900710,7790,7790,7790,7790,0
|
|
20240517,153900,251900710,7790,7790,7790,7790,0
|
|
20240517,153800,251900710,7790,7790,7790,7790,0
|
|
20240517,153700,251900710,7790,7790,7790,7790,0
|
|
20240517,153600,251900710,7790,7790,7790,7790,0
|
|
20240517,153500,251900710,7790,7790,7790,7790,0
|
|
20240517,153400,251900710,7790,7790,7790,7790,0
|
|
20240517,153300,251900710,7790,7790,7790,7790,0
|
|
20240517,153200,251900710,7790,7790,7790,7790,0
|
|
20240517,153100,251900710,7790,7790,7790,7790,0
|
|
20240517,153000,251900710,7790,7790,7790,7790,1346
|
|
20240517,152900,241415370,7800,7800,7800,7800,0
|
|
20240517,152800,241415370,7800,7800,7800,7800,0
|
|
20240517,152700,241415370,7800,7800,7800,7800,0
|
|
20240517,152600,241415370,7800,7800,7800,7800,0
|
|
20240517,152500,241415370,7800,7800,7800,7800,0
|
|
20240517,152400,241415370,7800,7800,7800,7800,0
|
|
20240517,152300,241415370,7800,7800,7800,7800,0
|
|
20240517,152200,241415370,7800,7800,7800,7800,0
|
|
20240517,152100,241415370,7800,7800,7800,7800,0
|
|
20240517,152000,241415370,7800,7800,7800,7800,0
|
|
20240517,151900,241415370,7800,7800,7800,7760,21
|
|
20240517,151800,241252310,7760,7770,7770,7760,4042
|
|
20240517,151700,209880280,7770,7780,7780,7770,365
|
|
20240517,151600,207041400,7780,7780,7800,7780,19
|
|
20240517,151500,206893560,7770,7770,7770,7770,16
|
|
20240517,151400,206769240,7800,7800,7800,7800,0
|
|
20240517,151300,206769240,7800,7800,7800,7800,100
|
|
20240517,151200,205989240,7800,7800,7800,7800,376
|
|
20240517,151100,203056440,7800,7800,7800,7800,0
|
|
20240517,151000,203056440,7800,7790,7800,7790,30
|
|
20240517,150900,202822640,7790,7790,7790,7790,0
|
|
20240517,150800,202822640,7790,7770,7790,7770,1216
|
|
20240517,150700,193360320,7780,7770,7780,7770,1064
|
|
20240517,150600,185092400,7780,7780,7780,7780,419
|
|
20240517,150500,181832580,7780,7780,7780,7780,97
|
|
20240517,150400,181077920,7780,7780,7780,7780,0
|
|
20240517,150300,181077920,7780,7780,7780,7780,0
|
|
20240517,150200,181077920,7780,7780,7780,7780,0
|
|
20240517,150100,181077920,7780,7780,7780,7780,1610
|
|
20240517,150000,168552120,7790,7790,7790,7790,0
|
|
20240517,145900,168552120,7790,7790,7790,7790,61
|
|
20240517,145800,168076930,7780,7780,7780,7780,0
|
|
20240517,145700,168076930,7780,7780,7780,7780,0
|
|
20240517,145600,168076930,7780,7780,7780,7780,283
|
|
20240517,145500,165875190,7790,7790,7790,7790,3
|
|
20240517,145400,165851820,7800,7800,7800,7800,0
|
|
20240517,145300,165851820,7800,7800,7800,7800,0
|
|
20240517,145200,165851820,7800,7800,7800,7800,380
|
|
20240517,145100,162887820,7790,7790,7790,7790,0
|
|
20240517,145000,162887820,7790,7790,7790,7790,120
|
|
20240517,144900,161953020,7770,7770,7770,7770,0
|
|
20240517,144800,161953020,7770,7770,7770,7770,0
|
|
20240517,144700,161953020,7770,7770,7770,7770,100
|
|
20240517,144600,161176020,7770,7770,7770,7770,0
|
|
20240517,144500,161176020,7770,7770,7770,7770,0
|
|
20240517,144400,161176020,7770,7770,7770,7770,0
|
|
20240517,144300,161176020,7770,7770,7770,7770,49
|
|
20240517,144200,160795290,7770,7770,7770,7770,0
|
|
20240517,144100,160795290,7770,7780,7780,7770,1024
|
|
20240517,144000,152837810,7790,7790,7790,7790,0
|
|
20240517,143900,152837810,7790,7790,7790,7790,0
|
|
20240517,143800,152837810,7790,7790,7790,7790,20
|
|
20240517,143700,152682010,7780,7780,7780,7780,223
|
|
20240517,143600,150947070,7790,7790,7790,7790,0
|
|
20240517,143500,150947070,7790,7790,7790,7790,0
|
|
20240517,143400,150947070,7790,7790,7790,7790,0
|
|
20240517,143300,150947070,7790,7790,7790,7790,1
|
|
20240517,143200,150939280,7790,7790,7790,7790,200
|
|
20240517,143100,149381280,7780,7780,7780,7780,350
|
|
20240517,143000,146658280,7780,7780,7780,7780,2
|
|
20240517,142900,146642720,7780,7780,7780,7780,150
|
|
20240517,142800,145475720,7780,7780,7780,7780,443
|
|
20240517,142700,142029180,7800,7800,7800,7800,0
|
|
20240517,142600,142029180,7800,7800,7800,7800,0
|
|
20240517,142500,142029180,7800,7800,7800,7800,100
|
|
20240517,142400,141249180,7780,7780,7780,7780,60
|
|
20240517,142300,140782380,7780,7780,7780,7780,0
|
|
20240517,142200,140782380,7780,7780,7780,7780,1
|
|
20240517,142100,140774600,7780,7780,7780,7780,0
|
|
20240517,142000,140774600,7780,7780,7780,7780,0
|
|
20240517,141900,140774600,7780,7780,7780,7780,1
|
|
20240517,141800,140766820,7800,7800,7800,7800,0
|
|
20240517,141700,140766820,7800,7800,7800,7800,10
|
|
20240517,141600,140688820,7780,7780,7780,7780,1
|
|
20240517,141500,140681040,7780,7780,7780,7780,256
|
|
20240517,141400,138689360,7780,7780,7780,7780,0
|
|
20240517,141300,138689360,7780,7780,7780,7780,0
|
|
20240517,141200,138689360,7780,7780,7780,7780,0
|
|
20240517,141100,138689360,7780,7780,7780,7780,0
|
|
20240517,141000,138689360,7780,7780,7780,7780,0
|
|
20240517,140900,138689360,7780,7780,7780,7780,0
|
|
20240517,140800,138689360,7780,7780,7780,7780,1
|
|
20240517,140700,138681580,7770,7770,7770,7770,0
|
|
20240517,140600,138681580,7770,7770,7770,7770,0
|
|
20240517,140500,138681580,7770,7770,7770,7770,0
|
|
20240517,140400,138681580,7770,7770,7770,7770,0
|
|
20240517,140300,138681580,7770,7770,7770,7770,0
|
|
20240517,140200,138681580,7770,7770,7770,7770,0
|
|
20240517,140100,138681580,7770,7770,7770,7770,0
|
|
20240517,140000,138681580,7770,7770,7770,7770,64
|
|
20240517,135900,138184300,7780,7780,7780,7780,20
|
|
20240517,135800,138028700,7780,7780,7780,7780,0
|
|
20240517,135700,138028700,7780,7780,7780,7780,0
|
|
20240517,135600,138028700,7780,7780,7780,7780,0
|
|
20240517,135500,138028700,7780,7780,7780,7780,0
|
|
20240517,135400,138028700,7780,7780,7780,7780,0
|
|
20240517,135300,138028700,7780,7780,7780,7780,0
|
|
20240517,135200,138028700,7780,7780,7780,7780,0
|
|
20240517,135100,138028700,7780,7780,7780,7780,0
|
|
20240517,135000,138028700,7780,7780,7780,7780,0
|
|
20240517,134900,138028700,7780,7780,7780,7780,971
|
|
20240517,134800,130474320,7780,7780,7780,7780,0
|
|
20240517,134700,130474320,7780,7780,7780,7780,0
|
|
20240517,134600,130474320,7780,7780,7780,7780,0
|
|
20240517,134500,130474320,7780,7780,7780,7780,0
|
|
20240517,134400,130474320,7780,7780,7780,7780,0
|
|
20240517,134300,130474320,7780,7780,7780,7780,0
|
|
20240517,134200,130474320,7780,7780,7780,7780,1
|
|
20240517,134100,130466540,7800,7800,7800,7800,140
|
|
20240517,134000,129374540,7800,7800,7800,7800,0
|
|
20240517,133900,129374540,7800,7800,7800,7800,0
|
|
20240517,133800,129374540,7800,7800,7800,7800,0
|
|
20240517,133700,129374540,7800,7800,7800,7800,0
|
|
20240517,133600,129374540,7800,7800,7800,7800,0
|
|
20240517,133500,129374540,7800,7800,7800,7800,0
|
|
20240517,133400,129374540,7800,7800,7800,7800,0
|
|
20240517,133300,129374540,7800,7800,7800,7800,0
|
|
20240517,133200,129374540,7800,7800,7800,7800,0
|
|
20240517,133100,129374540,7800,7800,7800,7800,1
|
|
20240517,133000,129366740,7780,7790,7790,7780,107
|
|
20240517,132900,128533780,7780,7780,7780,7780,0
|
|
20240517,132800,128533780,7780,7780,7780,7780,0
|
|
20240517,132700,128533780,7780,7780,7780,7780,0
|
|
20240517,132600,128533780,7780,7780,7780,7780,0
|
|
20240517,132500,128533780,7780,7780,7780,7780,0
|
|
20240517,132400,128533780,7780,7780,7780,7780,199
|
|
20240517,132300,126985560,7790,7790,7790,7790,0
|
|
20240517,132200,126985560,7790,7790,7790,7790,1
|
|
20240517,132100,126977770,7780,7780,7780,7780,1
|
|
20240517,132000,126969990,7790,7780,7790,7780,2
|
|
20240517,131900,126954420,7790,7790,7790,7790,1
|
|
20240517,131800,126946630,7770,7770,7770,7770,0
|
|
20240517,131700,126946630,7770,7770,7770,7770,0
|
|
20240517,131600,126946630,7770,7770,7770,7770,0
|
|
20240517,131500,126946630,7770,7770,7770,7770,0
|
|
20240517,131400,126946630,7770,7770,7770,7770,0
|
|
20240517,131300,126946630,7770,7770,7770,7770,0
|
|
20240517,131200,126946630,7770,7770,7770,7770,0
|
|
20240517,131100,126946630,7770,7770,7770,7770,0
|
|
20240517,131000,126946630,7770,7770,7770,7770,0
|
|
20240517,130900,126946630,7770,7770,7770,7770,0
|
|
20240517,130800,126946630,7770,7770,7770,7770,0
|
|
20240517,130700,126946630,7770,7780,7780,7770,239
|
|
20240517,130600,125088610,7780,7780,7780,7780,1
|
|
20240517,130500,125080830,7770,7770,7770,7770,106
|
|
20240517,130400,124257210,7770,7770,7770,7770,0
|
|
20240517,130300,124257210,7770,7770,7770,7770,2
|
|
20240517,130200,124241670,7780,7780,7780,7780,0
|
|
20240517,130100,124241670,7780,7780,7780,7780,0
|
|
20240517,130000,124241670,7780,7780,7780,7780,0
|
|
20240517,125900,124241670,7780,7780,7780,7780,0
|
|
20240517,125800,124241670,7780,7780,7780,7780,1
|
|
20240517,125700,124233890,7770,7770,7770,7770,0
|
|
20240517,125600,124233890,7770,7770,7770,7770,0
|
|
20240517,125500,124233890,7770,7770,7770,7770,1
|
|
20240517,125400,124226120,7760,7760,7760,7760,0
|
|
20240517,125300,124226120,7760,7770,7770,7760,374
|
|
20240517,125200,121321090,7770,7770,7770,7770,147
|
|
20240517,125100,120178900,7780,7780,7780,7780,0
|
|
20240517,125000,120178900,7780,7780,7780,7780,0
|
|
20240517,124900,120178900,7780,7780,7780,7780,635
|
|
20240517,124800,115238600,7790,7790,7790,7790,0
|
|
20240517,124700,115238600,7790,7790,7790,7790,0
|
|
20240517,124600,115238600,7790,7790,7790,7790,0
|
|
20240517,124500,115238600,7790,7790,7790,7790,0
|
|
20240517,124400,115238600,7790,7790,7790,7790,0
|
|
20240517,124300,115238600,7790,7790,7790,7790,0
|
|
20240517,124200,115238600,7790,7790,7790,7790,12
|
|
20240517,124100,115145120,7780,7780,7780,7780,3
|
|
20240517,124000,115121780,7790,7790,7790,7790,0
|
|
20240517,123900,115121780,7790,7790,7790,7790,0
|
|
20240517,123800,115121780,7790,7790,7790,7790,0
|
|
20240517,123700,115121780,7790,7790,7790,7790,0
|
|
20240517,123600,115121780,7790,7790,7790,7790,0
|
|
20240517,123500,115121780,7790,7790,7790,7790,0
|
|
20240517,123400,115121780,7790,7790,7790,7790,0
|
|
20240517,123300,115121780,7790,7790,7790,7790,141
|
|
20240517,123200,114023390,7780,7780,7780,7780,0
|
|
20240517,123100,114023390,7780,7780,7780,7780,0
|
|
20240517,123000,114023390,7780,7780,7780,7780,3
|
|
20240517,122900,114000050,7770,7770,7770,7770,0
|
|
20240517,122800,114000050,7770,7770,7770,7770,127
|
|
20240517,122700,113013260,7770,7770,7770,7770,0
|
|
20240517,122600,113013260,7770,7770,7770,7770,0
|
|
20240517,122500,113013260,7770,7770,7770,7770,0
|
|
20240517,122400,113013260,7770,7770,7770,7770,0
|
|
20240517,122300,113013260,7770,7770,7770,7770,0
|
|
20240517,122200,113013260,7770,7770,7770,7770,100
|
|
20240517,122100,112236260,7770,7770,7770,7770,0
|
|
20240517,122000,112236260,7770,7770,7770,7770,122
|
|
20240517,121900,111288320,7780,7780,7780,7780,0
|
|
20240517,121800,111288320,7780,7780,7780,7780,100
|
|
20240517,121700,110510320,7780,7780,7780,7780,3
|
|
20240517,121600,110486980,7780,7780,7780,7780,0
|
|
20240517,121500,110486980,7780,7780,7780,7780,0
|
|
20240517,121400,110486980,7780,7780,7780,7780,150
|
|
20240517,121300,109319980,7770,7770,7770,7770,92
|
|
20240517,121200,108605140,7770,7770,7770,7770,0
|
|
20240517,121100,108605140,7770,7770,7770,7770,71
|
|
20240517,121000,108053470,7770,7770,7770,7770,0
|
|
20240517,120900,108053470,7770,7770,7770,7770,0
|
|
20240517,120800,108053470,7770,7770,7770,7770,89
|
|
20240517,120700,107361940,7770,7770,7770,7770,0
|
|
20240517,120600,107361940,7770,7770,7770,7770,0
|
|
20240517,120500,107361940,7770,7770,7770,7770,148
|
|
20240517,120400,106211980,7780,7780,7780,7780,100
|
|
20240517,120300,105433980,7790,7790,7790,7790,0
|
|
20240517,120200,105433980,7790,7790,7790,7790,0
|
|
20240517,120100,105433980,7790,7790,7790,7790,0
|
|
20240517,120000,105433980,7790,7790,7790,7790,0
|
|
20240517,115900,105433980,7790,7790,7790,7790,20
|
|
20240517,115800,105278180,7790,7790,7790,7790,0
|
|
20240517,115700,105278180,7790,7790,7790,7790,0
|
|
20240517,115600,105278180,7790,7790,7790,7790,0
|
|
20240517,115500,105278180,7790,7790,7790,7790,0
|
|
20240517,115400,105278180,7790,7790,7790,7790,0
|
|
20240517,115300,105278180,7790,7790,7790,7790,0
|
|
20240517,115200,105278180,7790,7790,7790,7790,1
|
|
20240517,115100,105270390,7790,7790,7790,7790,0
|
|
20240517,115000,105270390,7790,7790,7790,7790,0
|
|
20240517,114900,105270390,7790,7790,7790,7790,0
|
|
20240517,114800,105270390,7790,7790,7790,7790,0
|
|
20240517,114700,105270390,7790,7790,7790,7790,0
|
|
20240517,114600,105270390,7790,7790,7790,7790,0
|
|
20240517,114500,105270390,7790,7790,7790,7790,0
|
|
20240517,114400,105270390,7790,7790,7790,7790,0
|
|
20240517,114300,105270390,7790,7790,7790,7790,0
|
|
20240517,114200,105270390,7790,7790,7790,7790,0
|
|
20240517,114100,105270390,7790,7790,7790,7790,0
|
|
20240517,114000,105270390,7790,7790,7790,7790,4
|
|
20240517,113900,105239230,7800,7790,7800,7790,1474
|
|
20240517,113800,93747070,7790,7790,7790,7790,0
|
|
20240517,113700,93747070,7790,7790,7790,7790,0
|
|
20240517,113600,93747070,7790,7790,7790,7790,0
|
|
20240517,113500,93747070,7790,7790,7790,7790,0
|
|
20240517,113400,93747070,7790,7790,7790,7790,1
|
|
20240517,113300,93739280,7770,7770,7770,7770,0
|
|
20240517,113200,93739280,7770,7770,7770,7770,0
|
|
20240517,113100,93739280,7770,7770,7770,7770,0
|
|
20240517,113000,93739280,7770,7770,7770,7770,2
|
|
20240517,112900,93723740,7770,7770,7770,7770,10
|
|
20240517,112800,93646040,7780,7780,7780,7780,0
|
|
20240517,112700,93646040,7780,7780,7780,7780,0
|
|
20240517,112600,93646040,7780,7780,7780,7780,87
|
|
20240517,112500,92969180,7770,7770,7770,7770,0
|
|
20240517,112400,92969180,7770,7770,7770,7770,0
|
|
20240517,112300,92969180,7770,7770,7770,7770,424
|
|
20240517,112200,89674700,7770,7770,7770,7770,0
|
|
20240517,112100,89674700,7770,7770,7770,7770,0
|
|
20240517,112000,89674700,7770,7770,7770,7770,9
|
|
20240517,111900,89604770,7760,7760,7760,7760,0
|
|
20240517,111800,89604770,7760,7760,7760,7760,391
|
|
20240517,111700,86570610,7770,7770,7790,7760,143
|
|
20240517,111600,85459730,7770,7770,7770,7770,211
|
|
20240517,111500,83820260,7800,7800,7800,7800,0
|
|
20240517,111400,83820260,7800,7800,7800,7800,0
|
|
20240517,111300,83820260,7800,7800,7800,7800,0
|
|
20240517,111200,83820260,7800,7800,7800,7800,0
|
|
20240517,111100,83820260,7800,7800,7800,7800,1
|
|
20240517,111000,83812460,7770,7770,7770,7770,0
|
|
20240517,110900,83812460,7770,7770,7770,7770,69
|
|
20240517,110800,83276330,7770,7770,7770,7770,0
|
|
20240517,110700,83276330,7770,7770,7770,7770,0
|
|
20240517,110600,83276330,7770,7770,7770,7770,50
|
|
20240517,110500,82887830,7770,7770,7770,7770,50
|
|
20240517,110400,82499330,7770,7770,7770,7770,830
|
|
20240517,110300,76050230,7770,7770,7770,7770,0
|
|
20240517,110200,76050230,7770,7780,7780,7770,73
|
|
20240517,110100,75482520,7780,7780,7780,7780,0
|
|
20240517,110000,75482520,7780,7780,7780,7780,0
|
|
20240517,105900,75482520,7780,7780,7780,7780,0
|
|
20240517,105800,75482520,7780,7780,7780,7780,30
|
|
20240517,105700,75249120,7780,7780,7780,7780,0
|
|
20240517,105600,75249120,7780,7780,7780,7780,0
|
|
20240517,105500,75249120,7780,7780,7780,7780,0
|
|
20240517,105400,75249120,7780,7780,7780,7780,0
|
|
20240517,105300,75249120,7780,7780,7780,7780,0
|
|
20240517,105200,75249120,7780,7780,7780,7780,0
|
|
20240517,105100,75249120,7780,7780,7780,7780,50
|
|
20240517,105000,74860120,7800,7800,7800,7800,0
|
|
20240517,104900,74860120,7800,7800,7800,7800,0
|
|
20240517,104800,74860120,7800,7800,7800,7800,0
|
|
20240517,104700,74860120,7800,7800,7800,7800,0
|
|
20240517,104600,74860120,7800,7800,7800,7800,16
|
|
20240517,104500,74735320,7800,7800,7800,7800,20
|
|
20240517,104400,74579320,7800,7800,7800,7800,300
|
|
20240517,104300,72239320,7800,7800,7800,7800,20
|
|
20240517,104200,72083320,7800,7800,7800,7800,0
|
|
20240517,104100,72083320,7800,7800,7800,7800,12
|
|
20240517,104000,71989720,7800,7800,7800,7800,0
|
|
20240517,103900,71989720,7800,7800,7800,7800,1
|
|
20240517,103800,71981920,7800,7780,7800,7770,406
|
|
20240517,103700,68827220,7770,7780,7780,7770,205
|
|
20240517,103600,67232420,7800,7800,7800,7800,0
|
|
20240517,103500,67232420,7800,7800,7800,7800,0
|
|
20240517,103400,67232420,7800,7800,7800,7800,0
|
|
20240517,103300,67232420,7800,7800,7800,7800,0
|
|
20240517,103200,67232420,7800,7800,7800,7800,0
|
|
20240517,103100,67232420,7800,7800,7800,7800,0
|
|
20240517,103000,67232420,7800,7800,7800,7800,1
|
|
20240517,102900,67224620,7800,7770,7800,7770,719
|
|
20240517,102800,61636060,7760,7760,7760,7760,1
|
|
20240517,102700,61628300,7770,7770,7770,7770,0
|
|
20240517,102600,61628300,7770,7770,7770,7770,29
|
|
20240517,102500,61402970,7770,7770,7770,7770,10
|
|
20240517,102400,61325270,7780,7780,7780,7780,0
|
|
20240517,102300,61325270,7780,7780,7780,7780,5
|
|
20240517,102200,61286370,7800,7800,7800,7800,0
|
|
20240517,102100,61286370,7800,7800,7800,7800,0
|
|
20240517,102000,61286370,7800,7800,7800,7800,1
|
|
20240517,101900,61278570,7780,7780,7800,7780,64
|
|
20240517,101800,60780630,7780,7760,7780,7750,11
|
|
20240517,101700,60695100,7760,7780,7780,7760,2167
|
|
20240517,101600,43876020,7800,7800,7800,7800,0
|
|
20240517,101500,43876020,7800,7800,7800,7800,0
|
|
20240517,101400,43876020,7800,7800,7800,7800,31
|
|
20240517,101300,43634220,7800,7800,7800,7800,0
|
|
20240517,101200,43634220,7800,7800,7800,7800,0
|
|
20240517,101100,43634220,7800,7800,7800,7800,110
|
|
20240517,101000,42776220,7780,7780,7780,7780,0
|
|
20240517,100900,42776220,7780,7800,7800,7780,3
|
|
20240517,100800,42752850,7800,7800,7800,7800,0
|
|
20240517,100700,42752850,7800,7800,7800,7800,0
|
|
20240517,100600,42752850,7800,7800,7800,7800,0
|
|
20240517,100500,42752850,7800,7800,7800,7800,2
|
|
20240517,100400,42737250,7800,7800,7800,7800,1
|
|
20240517,100300,42729450,7800,7800,7800,7800,0
|
|
20240517,100200,42729450,7800,7800,7800,7800,1
|
|
20240517,100100,42721650,7770,7770,7770,7770,0
|
|
20240517,100000,42721650,7770,7770,7770,7770,0
|
|
20240517,095900,42721650,7770,7770,7770,7770,0
|
|
20240517,095800,42721650,7770,7800,7800,7770,15
|
|
20240517,095700,42604800,7800,7800,7800,7800,1
|
|
20240517,095600,42597000,7800,7800,7800,7800,0
|
|
20240517,095500,42597000,7800,7810,7810,7800,4
|
|
20240517,095400,42565780,7770,7770,7770,7770,50
|
|
20240517,095300,42177280,7770,7770,7770,7770,0
|
|
20240517,095200,42177280,7770,7770,7770,7770,0
|
|
20240517,095100,42177280,7770,7770,7770,7770,2
|
|
20240517,095000,42161740,7810,7810,7810,7810,0
|
|
20240517,094900,42161740,7810,7810,7810,7810,129
|
|
20240517,094800,41154250,7790,7790,7790,7790,0
|
|
20240517,094700,41154250,7790,7790,7790,7790,0
|
|
20240517,094600,41154250,7790,7790,7790,7790,0
|
|
20240517,094500,41154250,7790,7790,7790,7790,18
|
|
20240517,094400,41014030,7760,7760,7760,7760,0
|
|
20240517,094300,41014030,7760,7760,7760,7760,0
|
|
20240517,094200,41014030,7760,7760,7760,7760,0
|
|
20240517,094100,41014030,7760,7760,7760,7760,0
|
|
20240517,094000,41014030,7760,7760,7760,7760,0
|
|
20240517,093900,41014030,7760,7760,7760,7760,26
|
|
20240517,093800,40812270,7760,7760,7760,7760,0
|
|
20240517,093700,40812270,7760,7760,7760,7760,3
|
|
20240517,093600,40788990,7760,7760,7760,7760,400
|
|
20240517,093500,37684990,7760,7770,7790,7760,227
|
|
20240517,093400,35923170,7770,7770,7770,7770,0
|
|
20240517,093300,35923170,7770,7770,7770,7770,9
|
|
20240517,093200,35853240,7790,7790,7790,7790,0
|
|
20240517,093100,35853240,7790,7790,7790,7790,12
|
|
20240517,093000,35759760,7790,7790,7790,7790,0
|
|
20240517,092900,35759760,7790,7790,7790,7790,1
|
|
20240517,092800,35751970,7790,7790,7790,7790,0
|
|
20240517,092700,35751970,7790,7790,7790,7790,0
|
|
20240517,092600,35751970,7790,7790,7790,7760,1005
|
|
20240517,092500,27946120,7800,7800,7800,7800,280
|
|
20240517,092400,25762120,7800,7800,7800,7800,0
|
|
20240517,092300,25762120,7800,7800,7800,7800,2
|
|
20240517,092200,25746520,7800,7800,7800,7800,20
|
|
20240517,092100,25590520,7800,7800,7800,7800,0
|
|
20240517,092000,25590520,7800,7800,7800,7800,0
|
|
20240517,091900,25590520,7800,7800,7800,7800,0
|
|
20240517,091800,25590520,7800,7800,7800,7800,0
|
|
20240517,091700,25590520,7800,7800,7800,7800,32
|
|
20240517,091600,25340920,7800,7800,7800,7800,0
|
|
20240517,091500,25340920,7800,7800,7800,7800,0
|
|
20240517,091400,25340920,7800,7800,7800,7800,0
|
|
20240517,091300,25340920,7800,7800,7800,7800,0
|
|
20240517,091200,25340920,7800,7790,7800,7790,4
|
|
20240517,091100,25309730,7800,7790,7800,7790,2
|
|
20240517,091000,25294140,7800,7800,7800,7800,1
|
|
20240517,090900,25286340,7790,7790,7790,7790,0
|
|
20240517,090800,25286340,7790,7790,7790,7790,0
|
|
20240517,090700,25286340,7790,7790,7790,7790,0
|
|
20240517,090600,25286340,7790,7790,7790,7790,12
|
|
20240517,090500,25192860,7790,7790,7790,7790,1
|
|
20240517,090400,25185070,7790,7790,7790,7790,20
|
|
20240517,090300,25029270,7790,7770,7810,7770,2019
|
|
20240517,090200,9294220,7770,7790,7790,7760,1090
|
|
20240517,090100,827420,7790,7790,7790,7790,1
|
|
20240517,090000,819630,7790,7810,7810,7790,105
|