630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,192700,2451707660,7910,7910,7910,7910,3645
|
|
20240510,192600,2451707660,7910,7910,7910,7910,0
|
|
20240510,192500,2451707660,7910,7910,7910,7910,0
|
|
20240510,192400,2451707660,7910,7910,7910,7910,0
|
|
20240510,192300,2451707660,7910,7910,7910,7910,0
|
|
20240510,192200,2451707660,7910,7910,7910,7910,0
|
|
20240510,192100,2451707660,7910,7910,7910,7910,0
|
|
20240510,192000,2451707660,7910,7910,7910,7910,0
|
|
20240510,191900,2451707660,7910,7910,7910,7910,0
|
|
20240510,191800,2451707660,7910,7910,7910,7910,0
|
|
20240510,191700,2451707660,7910,7910,7910,7910,0
|
|
20240510,191600,2451707660,7910,7910,7910,7910,0
|
|
20240510,191500,2451707660,7910,7910,7910,7910,0
|
|
20240510,191400,2451707660,7910,7910,7910,7910,0
|
|
20240510,191300,2451707660,7910,7910,7910,7910,0
|
|
20240510,191200,2451707660,7910,7910,7910,7910,0
|
|
20240510,191100,2451707660,7910,7910,7910,7910,0
|
|
20240510,191000,2451707660,7910,7910,7910,7910,0
|
|
20240510,190900,2451707660,7910,7910,7910,7910,0
|
|
20240510,190800,2451707660,7910,7910,7910,7910,0
|
|
20240510,190700,2451707660,7910,7910,7910,7910,0
|
|
20240510,190600,2451707660,7910,7910,7910,7910,0
|
|
20240510,190500,2451707660,7910,7910,7910,7910,0
|
|
20240510,190400,2451707660,7910,7910,7910,7910,0
|
|
20240510,190300,2451707660,7910,7910,7910,7910,0
|
|
20240510,190200,2451707660,7910,7910,7910,7910,0
|
|
20240510,190100,2451707660,7910,7910,7910,7910,0
|
|
20240510,190000,2451707660,7910,7910,7910,7910,0
|
|
20240510,185900,2451707660,7910,7910,7910,7910,0
|
|
20240510,185800,2451707660,7910,7910,7910,7910,0
|
|
20240510,185700,2451707660,7910,7910,7910,7910,3645
|
|
20240510,185600,2451707660,7910,7910,7910,7910,0
|
|
20240510,185500,2451707660,7910,7910,7910,7910,0
|
|
20240510,185400,2451707660,7910,7910,7910,7910,0
|
|
20240510,185300,2451707660,7910,7910,7910,7910,0
|
|
20240510,185200,2451707660,7910,7910,7910,7910,0
|
|
20240510,185100,2451707660,7910,7910,7910,7910,0
|
|
20240510,185000,2451707660,7910,7910,7910,7910,0
|
|
20240510,184900,2451707660,7910,7910,7910,7910,0
|
|
20240510,184800,2451707660,7910,7910,7910,7910,0
|
|
20240510,184700,2451707660,7910,7910,7910,7910,0
|
|
20240510,184600,2451707660,7910,7910,7910,7910,0
|
|
20240510,184500,2451707660,7910,7910,7910,7910,0
|
|
20240510,184400,2451707660,7910,7910,7910,7910,0
|
|
20240510,184300,2451707660,7910,7910,7910,7910,0
|
|
20240510,184200,2451707660,7910,7910,7910,7910,0
|
|
20240510,184100,2451707660,7910,7910,7910,7910,0
|
|
20240510,184000,2451707660,7910,7910,7910,7910,0
|
|
20240510,183900,2451707660,7910,7910,7910,7910,0
|
|
20240510,183800,2451707660,7910,7910,7910,7910,0
|
|
20240510,183700,2451707660,7910,7910,7910,7910,0
|
|
20240510,183600,2451707660,7910,7910,7910,7910,0
|
|
20240510,183500,2451707660,7910,7910,7910,7910,0
|
|
20240510,183400,2451707660,7910,7910,7910,7910,0
|
|
20240510,183300,2451707660,7910,7910,7910,7910,0
|
|
20240510,183200,2451707660,7910,7910,7910,7910,0
|
|
20240510,183100,2451707660,7910,7910,7910,7910,0
|
|
20240510,183000,2451707660,7910,7910,7910,7910,0
|
|
20240510,182900,2451707660,7910,7910,7910,7910,0
|
|
20240510,182800,2451707660,7910,7910,7910,7910,0
|
|
20240510,182700,2451707660,7910,7910,7910,7910,3645
|
|
20240510,182600,2451707660,7910,7910,7910,7910,0
|
|
20240510,182500,2451707660,7910,7910,7910,7910,0
|
|
20240510,182400,2451707660,7910,7910,7910,7910,0
|
|
20240510,182300,2451707660,7910,7910,7910,7910,0
|
|
20240510,182200,2451707660,7910,7910,7910,7910,0
|
|
20240510,182100,2451707660,7910,7910,7910,7910,0
|
|
20240510,182000,2451707660,7910,7910,7910,7910,0
|
|
20240510,181900,2451707660,7910,7910,7910,7910,0
|
|
20240510,181800,2451707660,7910,7910,7910,7910,0
|
|
20240510,181700,2451707660,7910,7910,7910,7910,0
|
|
20240510,181600,2451707660,7910,7910,7910,7910,0
|
|
20240510,181500,2451707660,7910,7910,7910,7910,0
|
|
20240510,181400,2451707660,7910,7910,7910,7910,0
|
|
20240510,181300,2451707660,7910,7910,7910,7910,0
|
|
20240510,181200,2451707660,7910,7910,7910,7910,0
|
|
20240510,181100,2451707660,7910,7910,7910,7910,0
|
|
20240510,181000,2451707660,7910,7910,7910,7910,0
|
|
20240510,180900,2451707660,7910,7910,7910,7910,0
|
|
20240510,180800,2451707660,7910,7910,7910,7910,0
|
|
20240510,180700,2451707660,7910,7910,7910,7910,0
|
|
20240510,180600,2451707660,7910,7910,7910,7910,0
|
|
20240510,180500,2451707660,7910,7910,7910,7910,0
|
|
20240510,180400,2451707660,7910,7910,7910,7910,0
|
|
20240510,180300,2451707660,7910,7910,7910,7910,0
|
|
20240510,180200,2451707660,7910,7910,7910,7910,0
|
|
20240510,180100,2451707660,7910,7910,7910,7910,0
|
|
20240510,180000,2451707660,7910,7910,7910,7910,0
|
|
20240510,175900,2451707660,7910,7910,7910,7910,0
|
|
20240510,175800,2451707660,7910,7910,7910,7910,0
|
|
20240510,175700,2451707660,7910,7910,7910,7910,3645
|
|
20240510,175600,2451707660,7910,7910,7910,7910,0
|
|
20240510,175500,2451707660,7910,7910,7910,7910,0
|
|
20240510,175400,2451707660,7910,7910,7910,7910,0
|
|
20240510,175300,2451707660,7910,7910,7910,7910,0
|
|
20240510,175200,2451707660,7910,7910,7910,7910,0
|
|
20240510,175100,2451707660,7910,7910,7910,7910,0
|
|
20240510,175000,2451707660,7910,7910,7910,7910,0
|
|
20240510,174900,2451707660,7910,7910,7910,7910,0
|
|
20240510,174800,2451707660,7910,7910,7910,7910,0
|
|
20240510,174700,2451707660,7910,7910,7910,7910,0
|
|
20240510,174600,2451707660,7910,7910,7910,7910,0
|
|
20240510,174500,2451707660,7910,7910,7910,7910,0
|
|
20240510,174400,2451707660,7910,7910,7910,7910,0
|
|
20240510,174300,2451707660,7910,7910,7910,7910,0
|
|
20240510,174200,2451707660,7910,7910,7910,7910,0
|
|
20240510,174100,2451707660,7910,7910,7910,7910,0
|
|
20240510,174000,2451707660,7910,7910,7910,7910,0
|
|
20240510,173900,2451707660,7910,7910,7910,7910,0
|
|
20240510,173800,2451707660,7910,7910,7910,7910,0
|
|
20240510,173700,2451707660,7910,7910,7910,7910,0
|
|
20240510,173600,2451707660,7910,7910,7910,7910,0
|
|
20240510,173500,2451707660,7910,7910,7910,7910,0
|
|
20240510,173400,2451707660,7910,7910,7910,7910,0
|
|
20240510,173300,2451707660,7910,7910,7910,7910,0
|
|
20240510,173200,2451707660,7910,7910,7910,7910,0
|
|
20240510,173100,2451707660,7910,7910,7910,7910,0
|
|
20240510,173000,2451707660,7910,7910,7910,7910,0
|
|
20240510,172900,2451707660,7910,7910,7910,7910,0
|
|
20240510,172800,2451707660,7910,7910,7910,7910,0
|
|
20240510,172700,2451707660,7910,7910,7910,7910,3645
|
|
20240510,172600,2451707660,7910,7910,7910,7910,0
|
|
20240510,172500,2451707660,7910,7910,7910,7910,0
|
|
20240510,172400,2451707660,7910,7910,7910,7910,0
|
|
20240510,172300,2451707660,7910,7910,7910,7910,0
|
|
20240510,172200,2451707660,7910,7910,7910,7910,0
|
|
20240510,172100,2451707660,7910,7910,7910,7910,0
|
|
20240510,172000,2451707660,7910,7910,7910,7910,0
|
|
20240510,171900,2451707660,7910,7910,7910,7910,0
|
|
20240510,171800,2451707660,7910,7910,7910,7910,0
|
|
20240510,171700,2451707660,7910,7910,7910,7910,0
|
|
20240510,171600,2451707660,7910,7910,7910,7910,0
|
|
20240510,171500,2451707660,7910,7910,7910,7910,0
|
|
20240510,171400,2451707660,7910,7910,7910,7910,0
|
|
20240510,171300,2451707660,7910,7910,7910,7910,0
|
|
20240510,171200,2451707660,7910,7910,7910,7910,0
|
|
20240510,171100,2451707660,7910,7910,7910,7910,0
|
|
20240510,171000,2451707660,7910,7910,7910,7910,0
|
|
20240510,170900,2451707660,7910,7910,7910,7910,0
|
|
20240510,170800,2451707660,7910,7910,7910,7910,0
|
|
20240510,170700,2451707660,7910,7910,7910,7910,0
|
|
20240510,170600,2451707660,7910,7910,7910,7910,0
|
|
20240510,170500,2451707660,7910,7910,7910,7910,0
|
|
20240510,170400,2451707660,7910,7910,7910,7910,0
|
|
20240510,170300,2451707660,7910,7910,7910,7910,0
|
|
20240510,170200,2451707660,7910,7910,7910,7910,0
|
|
20240510,170100,2451707660,7910,7910,7910,7910,0
|
|
20240510,170000,2451707660,7910,7910,7910,7910,0
|
|
20240510,165900,2451707660,7910,7910,7910,7910,0
|
|
20240510,165800,2451707660,7910,7910,7910,7910,0
|
|
20240510,165700,2451707660,7910,7910,7910,7910,3645
|
|
20240510,165600,2451707660,7910,7910,7910,7910,0
|
|
20240510,165500,2451707660,7910,7910,7910,7910,0
|
|
20240510,165400,2451707660,7910,7910,7910,7910,0
|
|
20240510,165300,2451707660,7910,7910,7910,7910,0
|
|
20240510,165200,2451707660,7910,7910,7910,7910,0
|
|
20240510,165100,2451707660,7910,7910,7910,7910,0
|
|
20240510,165000,2451707660,7910,7910,7910,7910,0
|
|
20240510,164900,2451707660,7910,7910,7910,7910,0
|
|
20240510,164800,2451707660,7910,7910,7910,7910,0
|
|
20240510,164700,2451707660,7910,7910,7910,7910,0
|
|
20240510,164600,2451707660,7910,7910,7910,7910,0
|
|
20240510,164500,2451707660,7910,7910,7910,7910,0
|
|
20240510,164400,2451707660,7910,7910,7910,7910,0
|
|
20240510,164300,2451707660,7910,7910,7910,7910,0
|
|
20240510,164200,2451707660,7910,7910,7910,7910,0
|
|
20240510,164100,2451707660,7910,7910,7910,7910,0
|
|
20240510,164000,2451707660,7910,7910,7910,7910,0
|
|
20240510,163900,2451707660,7910,7910,7910,7910,0
|
|
20240510,163800,2451707660,7910,7910,7910,7910,0
|
|
20240510,163700,2451707660,7910,7910,7910,7910,0
|
|
20240510,163600,2451707660,7910,7910,7910,7910,0
|
|
20240510,163500,2451707660,7910,7910,7910,7910,0
|
|
20240510,163400,2451707660,7910,7910,7910,7910,0
|
|
20240510,163300,2451707660,7910,7910,7910,7910,0
|
|
20240510,163200,2451707660,7910,7910,7910,7910,0
|
|
20240510,163100,2451707660,7910,7910,7910,7910,0
|
|
20240510,163000,2451707660,7910,7910,7910,7910,0
|
|
20240510,162900,2451707660,7910,7910,7910,7910,0
|
|
20240510,162800,2451707660,7910,7910,7910,7910,0
|
|
20240510,162700,2451707660,7910,7910,7910,7910,3645
|
|
20240510,162600,2451707660,7910,7910,7910,7910,0
|
|
20240510,162500,2451707660,7910,7910,7910,7910,0
|
|
20240510,162400,2451707660,7910,7910,7910,7910,0
|
|
20240510,162300,2451707660,7910,7910,7910,7910,0
|
|
20240510,162200,2451707660,7910,7910,7910,7910,0
|
|
20240510,162100,2451707660,7910,7910,7910,7910,0
|
|
20240510,162000,2451707660,7910,7910,7910,7910,0
|
|
20240510,161900,2451707660,7910,7910,7910,7910,0
|
|
20240510,161800,2451707660,7910,7910,7910,7910,0
|
|
20240510,161700,2451707660,7910,7910,7910,7910,0
|
|
20240510,161600,2451707660,7910,7910,7910,7910,0
|
|
20240510,161500,2451707660,7910,7910,7910,7910,0
|
|
20240510,161400,2451707660,7910,7910,7910,7910,0
|
|
20240510,161300,2451707660,7910,7910,7910,7910,0
|
|
20240510,161200,2451707660,7910,7910,7910,7910,0
|
|
20240510,161100,2451707660,7910,7910,7910,7910,0
|
|
20240510,161000,2451707660,7910,7910,7910,7910,0
|
|
20240510,160900,2451707660,7910,7910,7910,7910,0
|
|
20240510,160800,2451707660,7910,7910,7910,7910,0
|
|
20240510,160700,2451707660,7910,7910,7910,7910,0
|
|
20240510,160600,2451707660,7910,7910,7910,7910,0
|
|
20240510,160500,2451707660,7910,7910,7910,7910,0
|
|
20240510,160400,2451707660,7910,7910,7910,7910,0
|
|
20240510,160300,2451707660,7910,7910,7910,7910,0
|
|
20240510,160200,2451707660,7910,7910,7910,7910,0
|
|
20240510,160100,2451707660,7910,7910,7910,7910,0
|
|
20240510,160000,2451707660,7910,7910,7910,7910,0
|
|
20240510,155900,2451707660,7910,7910,7910,7910,0
|
|
20240510,155800,2451707660,7910,7910,7910,7910,0
|
|
20240510,155700,2451707660,7910,7910,7910,7910,3645
|
|
20240510,155600,2451707660,7910,7910,7910,7910,0
|
|
20240510,155500,2451707660,7910,7910,7910,7910,0
|
|
20240510,155400,2451707660,7910,7910,7910,7910,0
|
|
20240510,155300,2451707660,7910,7910,7910,7910,0
|
|
20240510,155200,2451707660,7910,7910,7910,7910,0
|
|
20240510,155100,2451707660,7910,7910,7910,7910,0
|
|
20240510,155000,2451707660,7910,7910,7910,7910,0
|
|
20240510,154900,2451707660,7910,7910,7910,7910,0
|
|
20240510,154800,2451707660,7910,7910,7910,7910,0
|
|
20240510,154700,2451707660,7910,7910,7910,7910,0
|
|
20240510,154600,2451707660,7910,7910,7910,7910,0
|
|
20240510,154500,2451707660,7910,7910,7910,7910,0
|
|
20240510,154400,2451707660,7910,7910,7910,7910,0
|
|
20240510,154300,2451707660,7910,7910,7910,7910,0
|
|
20240510,154200,2451707660,7910,7910,7910,7910,0
|
|
20240510,154100,2451707660,7910,7910,7910,7910,0
|
|
20240510,154000,2451707660,7910,7910,7910,7910,0
|
|
20240510,153900,2451707660,7910,7910,7910,7910,0
|
|
20240510,153800,2451707660,7910,7910,7910,7910,0
|
|
20240510,153700,2451707660,7910,7910,7910,7910,0
|
|
20240510,153600,2451707660,7910,7910,7910,7910,0
|
|
20240510,153500,2451707660,7910,7910,7910,7910,0
|
|
20240510,153400,2451707660,7910,7910,7910,7910,0
|
|
20240510,153300,2451707660,7910,7910,7910,7910,0
|
|
20240510,153200,2451707660,7910,7910,7910,7910,0
|
|
20240510,153100,2451707660,7910,7910,7910,7910,0
|
|
20240510,153000,2451707660,7910,7910,7910,7910,3645
|
|
20240510,152900,2422875710,7910,7910,7910,7910,0
|
|
20240510,152800,2422875710,7910,7910,7910,7910,0
|
|
20240510,152700,2422875710,7910,7910,7910,7910,0
|
|
20240510,152600,2422875710,7910,7910,7910,7910,0
|
|
20240510,152500,2422875710,7910,7910,7910,7910,0
|
|
20240510,152400,2422875710,7910,7910,7910,7910,0
|
|
20240510,152300,2422875710,7910,7910,7910,7910,0
|
|
20240510,152200,2422875710,7910,7910,7910,7910,0
|
|
20240510,152100,2422875710,7910,7910,7910,7910,0
|
|
20240510,152000,2422875710,7910,7910,7910,7910,0
|
|
20240510,151900,2422875710,7910,7920,7930,7910,1999
|
|
20240510,151800,2407061370,7910,7920,7920,7910,354
|
|
20240510,151700,2404259080,7920,7920,7920,7910,1720
|
|
20240510,151600,2390639500,7910,7920,7930,7910,1081
|
|
20240510,151500,2382079030,7930,7920,7930,7920,151
|
|
20240510,151400,2380883100,7920,7930,7930,7920,232
|
|
20240510,151300,2379044260,7930,7930,7930,7930,217
|
|
20240510,151200,2377323450,7930,7920,7930,7920,338
|
|
20240510,151100,2374645850,7920,7910,7920,7910,162
|
|
20240510,151000,2373364320,7920,7920,7930,7920,1728
|
|
20240510,150900,2359678550,7920,7920,7920,7920,242
|
|
20240510,150800,2357761910,7930,7930,7930,7930,107
|
|
20240510,150700,2356913400,7920,7920,7930,7920,305
|
|
20240510,150600,2354497680,7930,7930,7930,7920,250
|
|
20240510,150500,2352516210,7930,7930,7930,7930,287
|
|
20240510,150400,2350240300,7930,7930,7930,7930,457
|
|
20240510,150300,2346616290,7930,7930,7930,7930,632
|
|
20240510,150200,2341604530,7920,7920,7920,7920,20
|
|
20240510,150100,2341446130,7910,7910,7920,7910,772
|
|
20240510,150000,2335333410,7920,7910,7920,7910,137
|
|
20240510,145900,2334249690,7910,7910,7910,7910,293
|
|
20240510,145800,2331932060,7910,7910,7910,7900,167
|
|
20240510,145700,2330612390,7910,7910,7910,7910,12
|
|
20240510,145600,2330517470,7910,7910,7910,7910,1415
|
|
20240510,145500,2319324820,7900,7910,7910,7900,202
|
|
20240510,145400,2317728890,7900,7910,7920,7900,361
|
|
20240510,145300,2314876340,7920,7910,7920,7900,4489
|
|
20240510,145200,2279398250,7910,7950,7950,7910,4037
|
|
20240510,145100,2247407580,7930,7940,7940,7930,222
|
|
20240510,145000,2245646620,7930,7930,7930,7930,164
|
|
20240510,144900,2244346100,7930,7930,7930,7930,125
|
|
20240510,144800,2243354850,7950,7950,7950,7950,5
|
|
20240510,144700,2243315100,7950,7940,7950,7940,122
|
|
20240510,144600,2242346220,7930,7930,7930,7930,11
|
|
20240510,144500,2242258990,7930,7930,7930,7930,685
|
|
20240510,144400,2236826940,7930,7950,7950,7930,101
|
|
20240510,144300,2236025990,7940,7940,7950,7930,2825
|
|
20240510,144200,2213603050,7950,7950,7950,7950,10
|
|
20240510,144100,2213523550,7950,7950,7950,7950,2
|
|
20240510,144000,2213507650,7950,7940,7950,7940,34
|
|
20240510,143900,2213237450,7950,7950,7950,7950,0
|
|
20240510,143800,2213237450,7950,7950,7950,7950,100
|
|
20240510,143700,2212442450,7950,7930,7950,7930,248
|
|
20240510,143600,2210475670,7950,7940,7950,7940,99
|
|
20240510,143500,2209688630,7950,7940,7950,7940,676
|
|
20240510,143400,2204321180,7940,7930,7940,7930,1541
|
|
20240510,143300,2192100970,7940,7950,7950,7940,149
|
|
20240510,143200,2190917900,7940,7940,7940,7940,61
|
|
20240510,143100,2190433560,7950,7940,7950,7940,46
|
|
20240510,143000,2190068310,7940,7930,7940,7930,158
|
|
20240510,142900,2188813820,7930,7930,7930,7930,0
|
|
20240510,142800,2188813820,7930,7940,7940,7930,28
|
|
20240510,142700,2188591580,7940,7940,7940,7930,947
|
|
20240510,142600,2181072610,7950,7940,7950,7940,283
|
|
20240510,142500,2178824830,7950,7950,7950,7950,161
|
|
20240510,142400,2177544880,7950,7950,7950,7950,43
|
|
20240510,142300,2177203030,7950,7950,7950,7950,1
|
|
20240510,142200,2177195080,7940,7930,7940,7930,79
|
|
20240510,142100,2176568110,7920,7930,7930,7920,61
|
|
20240510,142000,2176084980,7920,7930,7930,7920,136
|
|
20240510,141900,2175007810,7930,7930,7930,7930,68
|
|
20240510,141800,2174468570,7930,7930,7930,7930,50
|
|
20240510,141700,2174072070,7930,7930,7930,7930,2
|
|
20240510,141600,2174056210,7930,7930,7930,7930,506
|
|
20240510,141500,2170043630,7930,7930,7930,7930,2
|
|
20240510,141400,2170027770,7940,7940,7940,7940,4
|
|
20240510,141300,2169996010,7930,7930,7930,7930,18
|
|
20240510,141200,2169853270,7930,7940,7940,7930,232
|
|
20240510,141100,2168012580,7940,7940,7940,7940,40
|
|
20240510,141000,2167694980,7940,7950,7950,7940,381
|
|
20240510,140900,2164669810,7940,7940,7950,7940,75
|
|
20240510,140800,2164074260,7940,7940,7940,7940,733
|
|
20240510,140700,2158254240,7940,7940,7940,7940,2
|
|
20240510,140600,2158238360,7940,7940,7940,7940,1
|
|
20240510,140500,2158230420,7950,7950,7950,7950,141
|
|
20240510,140400,2157109470,7950,7950,7960,7950,501
|
|
20240510,140300,2153126510,7950,7950,7950,7950,1
|
|
20240510,140200,2153118560,7930,7930,7930,7930,1114
|
|
20240510,140100,2144284540,7930,7930,7930,7930,200
|
|
20240510,140000,2142698540,7930,7930,7930,7930,481
|
|
20240510,135900,2138884210,7950,7950,7950,7950,8
|
|
20240510,135800,2138820610,7950,7950,7950,7950,1
|
|
20240510,135700,2138812660,7930,7930,7930,7930,0
|
|
20240510,135600,2138812660,7930,7960,7960,7930,460
|
|
20240510,135500,2135164060,7960,7960,7960,7960,52
|
|
20240510,135400,2134750140,7960,7960,7960,7960,100
|
|
20240510,135300,2133954140,7960,7930,7960,7930,139
|
|
20240510,135200,2132850970,7930,7940,7940,7930,304
|
|
20240510,135100,2130437690,7950,7950,7950,7950,666
|
|
20240510,135000,2125142990,7960,7960,7960,7960,1
|
|
20240510,134900,2125135030,7960,7960,7960,7960,0
|
|
20240510,134800,2125135030,7960,7950,7960,7950,159
|
|
20240510,134700,2123870850,7960,7960,7960,7960,4
|
|
20240510,134600,2123839010,7950,7950,7950,7950,30
|
|
20240510,134500,2123600510,7950,7960,7960,7950,36
|
|
20240510,134400,2123314290,7960,7970,7970,7960,794
|
|
20240510,134300,2116993950,7970,7970,7970,7970,1668
|
|
20240510,134200,2103699990,7990,7990,7990,7990,1
|
|
20240510,134100,2103692000,7980,7990,7990,7980,15
|
|
20240510,134000,2103572250,7990,7990,7990,7990,57
|
|
20240510,133900,2103116820,7990,8000,8000,7990,13
|
|
20240510,133800,2103012940,7990,7990,7990,7990,148
|
|
20240510,133700,2101830420,7990,7990,7990,7990,0
|
|
20240510,133600,2101830420,7990,7980,7990,7980,234
|
|
20240510,133500,2099961090,7990,7990,7990,7990,10
|
|
20240510,133400,2099881190,7990,7980,7990,7980,53
|
|
20240510,133300,2099458230,7980,7990,7990,7980,146
|
|
20240510,133200,2098293030,7990,7990,7990,7990,202
|
|
20240510,133100,2096679050,7990,7990,7990,7990,15
|
|
20240510,133000,2096559200,7990,7970,7990,7970,111
|
|
20240510,132900,2095674450,7970,7990,7990,7970,120
|
|
20240510,132800,2094717450,7990,7990,7990,7990,1
|
|
20240510,132700,2094709460,7970,7980,8000,7970,1083
|
|
20240510,132600,2086072920,8000,8000,8000,8000,104
|
|
20240510,132500,2085240920,8000,8000,8000,8000,401
|
|
20240510,132400,2082032920,8000,7970,8000,7970,31
|
|
20240510,132300,2081785820,7970,7990,7990,7970,747
|
|
20240510,132200,2075817330,7990,7960,7990,7960,121
|
|
20240510,132100,2074854140,7990,7990,7990,7960,102
|
|
20240510,132000,2074040660,7990,7990,7990,7960,66
|
|
20240510,131900,2073515240,7960,7960,7960,7960,131
|
|
20240510,131800,2072472480,7990,7960,7990,7960,161
|
|
20240510,131700,2071187890,7960,7980,7990,7960,183
|
|
20240510,131600,2069730760,7980,7990,7990,7980,260
|
|
20240510,131500,2067655560,7990,7990,7990,7990,20
|
|
20240510,131400,2067495760,7990,7980,7990,7980,1343
|
|
20240510,131300,2056778600,7980,7980,7980,7980,0
|
|
20240510,131200,2056778600,7980,7970,7980,7970,500
|
|
20240510,131100,2052789590,7950,7960,7960,7950,42
|
|
20240510,131000,2052455380,7970,7960,7970,7960,4
|
|
20240510,130900,2052423530,7980,7980,7980,7980,0
|
|
20240510,130800,2052423530,7980,7980,7980,7980,0
|
|
20240510,130700,2052423530,7980,7980,7980,7980,30
|
|
20240510,130600,2052184130,7980,7980,7980,7980,24
|
|
20240510,130500,2051992610,7950,7980,7980,7950,500
|
|
20240510,130400,2048014000,7990,7980,7990,7980,14
|
|
20240510,130300,2047902250,7980,7990,7990,7980,20
|
|
20240510,130200,2047742500,7990,7990,7990,7990,22
|
|
20240510,130100,2047566720,7980,7980,7980,7980,310
|
|
20240510,130000,2045092920,7980,7980,7980,7980,300
|
|
20240510,125900,2042698920,7980,7980,7980,7980,0
|
|
20240510,125800,2042698920,7980,7970,7980,7970,30
|
|
20240510,125700,2042459640,7970,7950,7970,7950,646
|
|
20240510,125600,2037315420,7960,7960,7960,7950,254
|
|
20240510,125500,2035296100,7960,7960,7960,7960,317
|
|
20240510,125400,2032772780,7960,7960,7960,7960,135
|
|
20240510,125300,2031698180,7960,7960,7960,7960,0
|
|
20240510,125200,2031698180,7960,7960,7960,7960,0
|
|
20240510,125100,2031698180,7960,7960,7960,7960,0
|
|
20240510,125000,2031698180,7960,7960,7970,7960,107
|
|
20240510,124900,2030846450,7970,7960,7970,7960,135
|
|
20240510,124800,2029771800,7960,7950,7960,7940,392
|
|
20240510,124700,2026659250,7960,7960,7960,7950,101
|
|
20240510,124600,2025855310,7950,7950,7950,7950,506
|
|
20240510,124500,2021832610,7950,7940,7950,7940,122
|
|
20240510,124400,2020862910,7950,7940,7950,7940,212
|
|
20240510,124300,2019179620,7950,7950,7950,7950,17
|
|
20240510,124200,2019044470,7950,7940,7950,7930,249
|
|
20240510,124100,2017069840,7950,7930,7950,7930,206
|
|
20240510,124000,2015434160,7930,7930,7930,7930,3
|
|
20240510,123900,2015410370,7930,7930,7930,7930,111
|
|
20240510,123800,2014530140,7930,7940,7940,7930,178
|
|
20240510,123700,2013117860,7940,7940,7940,7940,3
|
|
20240510,123600,2013094040,7940,7940,7940,7940,0
|
|
20240510,123500,2013094040,7940,7930,7940,7930,106
|
|
20240510,123400,2012253450,7940,7940,7940,7940,18
|
|
20240510,123300,2012110530,7940,7940,7940,7940,3
|
|
20240510,123200,2012086710,7940,7940,7940,7940,16
|
|
20240510,123100,2011959670,7930,7950,7950,7930,1135
|
|
20240510,123000,2002949270,7950,7950,7950,7940,610
|
|
20240510,122900,1998105700,7940,7940,7940,7930,349
|
|
20240510,122800,1995334780,7940,7940,7940,7940,173
|
|
20240510,122700,1993961160,7920,7940,7940,7920,129
|
|
20240510,122600,1992939100,7950,7930,7950,7920,131
|
|
20240510,122500,1991901510,7950,7940,7950,7940,16
|
|
20240510,122400,1991774440,7930,7940,7940,7930,108
|
|
20240510,122300,1990917920,7930,7950,7950,7930,102
|
|
20240510,122200,1990109040,7920,7930,7930,7920,92
|
|
20240510,122100,1989380390,7920,7940,7940,7920,618
|
|
20240510,122000,1984475750,7950,7940,7950,7940,381
|
|
20240510,121900,1981450600,7940,7940,7940,7940,82
|
|
20240510,121800,1980799520,7950,7950,7950,7950,0
|
|
20240510,121700,1980799520,7950,7950,7950,7950,100
|
|
20240510,121600,1980004520,7950,7950,7950,7940,115
|
|
20240510,121500,1979091270,7960,7950,7960,7950,201
|
|
20240510,121400,1977493310,7940,7940,7940,7940,514
|
|
20240510,121300,1973412150,7940,7940,7940,7930,954
|
|
20240510,121200,1965846160,7940,7940,7940,7940,205
|
|
20240510,121100,1964218460,7930,7950,7970,7930,433
|
|
20240510,121000,1960784640,7970,7980,7980,7930,227
|
|
20240510,120900,1958982390,7980,7940,7980,7940,118
|
|
20240510,120800,1958045430,7940,7980,7980,7940,67
|
|
20240510,120700,1957512740,7980,7980,7980,7980,152
|
|
20240510,120600,1956299780,7990,7990,7990,7980,1371
|
|
20240510,120500,1945346490,7980,7930,7980,7920,4279
|
|
20240510,120400,1911241640,7910,7910,7910,7890,507
|
|
20240510,120300,1907231500,7890,7910,7910,7890,11
|
|
20240510,120200,1907144510,7910,7900,7910,7890,1047
|
|
20240510,120100,1898882590,7900,7890,7910,7890,228
|
|
20240510,120000,1897083370,7900,7900,7900,7900,285
|
|
20240510,115900,1894831870,7910,7890,7910,7890,204
|
|
20240510,115800,1893222130,7890,7890,7890,7880,473
|
|
20240510,115700,1889493270,7890,7890,7890,7890,158
|
|
20240510,115600,1888246650,7890,7900,7900,7890,1759
|
|
20240510,115500,1874363550,7900,7900,7900,7900,369
|
|
20240510,115400,1871448450,7910,7910,7910,7900,502
|
|
20240510,115300,1867482630,7900,7910,7910,7900,126
|
|
20240510,115200,1866487150,7900,7900,7900,7900,0
|
|
20240510,115100,1866487150,7900,7910,7910,7900,320
|
|
20240510,115000,1863957950,7910,7910,7910,7910,75
|
|
20240510,114900,1863364700,7910,7910,7910,7910,2
|
|
20240510,114800,1863348880,7900,7900,7900,7900,285
|
|
20240510,114700,1861097380,7900,7900,7900,7900,74
|
|
20240510,114600,1860512780,7900,7900,7900,7890,151
|
|
20240510,114500,1859321250,7900,7900,7900,7890,916
|
|
20240510,114400,1852089350,7900,7890,7900,7890,275
|
|
20240510,114300,1849918940,7900,7900,7900,7890,374
|
|
20240510,114200,1846965500,7900,7920,7930,7900,5974
|
|
20240510,114100,1799753890,7920,7920,7920,7920,380
|
|
20240510,114000,1796744290,7920,7920,7920,7910,151
|
|
20240510,113900,1795549760,7920,7920,7920,7920,0
|
|
20240510,113800,1795549760,7920,7920,7920,7920,130
|
|
20240510,113700,1794520160,7920,7930,7930,7910,3898
|
|
20240510,113600,1763662220,7930,7930,7930,7930,30
|
|
20240510,113500,1763424320,7930,7940,7950,7930,624
|
|
20240510,113400,1758473780,7940,7930,7940,7930,6
|
|
20240510,113300,1758426190,7940,7930,7940,7920,629
|
|
20240510,113200,1753441210,7940,7940,7940,7940,275
|
|
20240510,113100,1751257710,7940,7940,7940,7940,0
|
|
20240510,113000,1751257710,7940,7940,7940,7940,1
|
|
20240510,112900,1751249770,7910,7940,7940,7910,462
|
|
20240510,112800,1747592290,7910,7910,7910,7910,405
|
|
20240510,112700,1744388740,7900,7900,7900,7900,151
|
|
20240510,112600,1743195840,7910,7920,7930,7910,743
|
|
20240510,112500,1737315570,7940,7910,7940,7910,1033
|
|
20240510,112400,1729144510,7910,7920,7920,7910,1000
|
|
20240510,112300,1721231820,7940,7940,7940,7940,109
|
|
20240510,112200,1720366360,7920,7920,7940,7910,1465
|
|
20240510,112100,1708762580,7920,7920,7920,7920,785
|
|
20240510,112000,1702545380,7940,7930,7950,7930,414
|
|
20240510,111900,1699259320,7940,7940,7940,7940,307
|
|
20240510,111800,1696821740,7920,7930,7940,7910,822
|
|
20240510,111700,1690304470,7930,7930,7930,7930,1
|
|
20240510,111600,1690296540,7920,7920,7930,7910,213
|
|
20240510,111500,1688610320,7920,7920,7930,7920,242
|
|
20240510,111400,1686691590,7910,7930,7930,7910,3321
|
|
20240510,111300,1660415560,7920,7950,7950,7920,141
|
|
20240510,111200,1659298280,7920,7950,7950,7920,1359
|
|
20240510,111100,1648531430,7920,7960,7960,7920,666
|
|
20240510,111000,1643250660,7960,7960,7960,7960,12
|
|
20240510,110900,1643155140,7940,7940,7940,7940,16
|
|
20240510,110800,1643028100,7960,7960,7960,7960,77
|
|
20240510,110700,1642415180,7960,7960,7960,7960,280
|
|
20240510,110600,1640186380,7960,7940,7960,7940,1874
|
|
20240510,110500,1625305500,7940,7930,7940,7930,202
|
|
20240510,110400,1623703620,7920,7920,7920,7920,258
|
|
20240510,110300,1621660260,7920,7920,7930,7910,1930
|
|
20240510,110200,1606387120,7940,7920,7940,7920,1475
|
|
20240510,110100,1594690420,7930,7940,7940,7920,7448
|
|
20240510,110000,1535681590,7950,7950,7970,7950,16
|
|
20240510,105900,1535554340,7950,7950,7950,7950,53
|
|
20240510,105800,1535132990,7950,7960,7970,7940,551
|
|
20240510,105700,1530752680,7950,7950,7960,7950,350
|
|
20240510,105600,1527969680,7960,7960,7970,7960,315
|
|
20240510,105500,1525462250,7960,7960,7960,7960,37
|
|
20240510,105400,1525167730,7960,7960,7960,7960,53
|
|
20240510,105300,1524745850,7940,7940,7940,7940,841
|
|
20240510,105200,1518068310,7940,7940,7940,7940,251
|
|
20240510,105100,1516075370,7940,7940,7940,7940,1
|
|
20240510,105000,1516067430,7930,7930,7930,7920,948
|
|
20240510,104900,1508556240,7930,7930,7940,7920,2103
|
|
20240510,104800,1491898360,7930,7950,7960,7930,3790
|
|
20240510,104700,1461818790,7960,7950,7960,7950,284
|
|
20240510,104600,1459560930,7950,7950,7950,7940,144
|
|
20240510,104500,1458417150,7960,7960,7960,7960,1002
|
|
20240510,104400,1450441230,7960,7950,7960,7950,1211
|
|
20240510,104300,1440813760,7950,7960,7960,7950,864
|
|
20240510,104200,1433941490,7970,7980,7980,7970,160
|
|
20240510,104100,1432664740,7980,7980,7980,7960,38
|
|
20240510,104000,1432361580,7960,7950,7960,7950,425
|
|
20240510,103900,1428982430,7950,7950,7950,7950,211
|
|
20240510,103800,1427304980,7950,7950,7950,7950,47
|
|
20240510,103700,1426931330,7950,7940,7950,7940,120
|
|
20240510,103600,1425977450,7940,7960,7960,7940,2383
|
|
20240510,103500,1407038770,7950,7960,7960,7950,503
|
|
20240510,103400,1403039890,7950,7960,7960,7950,1622
|
|
20240510,103300,1390144970,7960,7960,7980,7950,1338
|
|
20240510,103200,1379496660,7960,7960,7960,7950,246
|
|
20240510,103100,1377539890,7980,7960,7980,7950,407
|
|
20240510,103000,1374301430,7970,7970,7970,7950,137
|
|
20240510,102900,1373210300,7970,7970,7970,7940,1216
|
|
20240510,102800,1363549020,7940,7980,7980,7940,12967
|
|
20240510,102700,1260378240,7980,7990,7990,7980,1526
|
|
20240510,102600,1248197870,7990,7990,7990,7990,455
|
|
20240510,102500,1244562420,7990,8000,8000,7990,716
|
|
20240510,102400,1238841080,7990,8000,8000,7990,966
|
|
20240510,102300,1231117640,8000,7990,8000,7980,861
|
|
20240510,102200,1224238140,7990,7990,8000,7990,364
|
|
20240510,102100,1221329760,7990,7990,7990,7990,90
|
|
20240510,102000,1220610660,7980,7980,7980,7970,322
|
|
20240510,101900,1218041860,7970,7970,7970,7970,2980
|
|
20240510,101800,1194291260,7970,8000,8000,7970,851
|
|
20240510,101700,1187501840,8000,7980,8000,7980,41
|
|
20240510,101600,1187174640,7980,7980,8000,7980,41
|
|
20240510,101500,1186847440,7980,8000,8000,7980,103
|
|
20240510,101400,1186025040,7970,8000,8000,7970,2535
|
|
20240510,101300,1165791350,8000,8020,8020,8000,476
|
|
20240510,101200,1161982520,8030,8030,8030,8030,124
|
|
20240510,101100,1160986800,8030,8000,8030,8000,21
|
|
20240510,101000,1160818770,8000,8010,8010,8000,452
|
|
20240510,100900,1157198450,8010,7980,8010,7970,1228
|
|
20240510,100800,1147394690,7980,7990,7990,7980,1896
|
|
20240510,100700,1132264400,7990,7990,7990,7980,699
|
|
20240510,100600,1126681490,7990,8000,8010,7990,480
|
|
20240510,100500,1122844360,8000,8000,8000,7990,70
|
|
20240510,100400,1122284760,7990,8000,8020,7990,1586
|
|
20240510,100300,1109606500,8000,8030,8030,7990,6505
|
|
20240510,100200,1057540260,8010,8030,8030,8010,1013
|
|
20240510,100100,1049424480,8030,8030,8030,8020,485
|
|
20240510,100000,1045534080,8030,8020,8030,8020,470
|
|
20240510,095900,1041761710,8020,8030,8030,8020,474
|
|
20240510,095800,1037960120,8010,8020,8020,8000,840
|
|
20240510,095700,1031232220,8020,8040,8050,8010,6990
|
|
20240510,095600,975179280,8040,8030,8060,8030,772
|
|
20240510,095500,968974400,8040,8050,8060,8040,1389
|
|
20240510,095400,957804800,8050,8050,8050,8050,577
|
|
20240510,095300,953159950,8050,8060,8070,8050,354
|
|
20240510,095200,950309240,8070,8050,8070,8040,2088
|
|
20240510,095100,933505680,8050,8050,8050,8040,854
|
|
20240510,095000,926630990,8060,8080,8080,8060,676
|
|
20240510,094900,921177680,8080,8100,8100,8080,4561
|
|
20240510,094800,884280490,8100,8100,8110,8090,1315
|
|
20240510,094700,873629380,8110,8120,8120,8110,499
|
|
20240510,094600,869582410,8120,8130,8130,8120,780
|
|
20240510,094500,863247810,8130,8140,8160,8100,355
|
|
20240510,094400,860361230,8130,8110,8130,8110,383
|
|
20240510,094300,857251000,8130,8130,8130,8110,3443
|
|
20240510,094200,829304220,8140,8150,8150,8140,4
|
|
20240510,094100,829271650,8160,8140,8160,8130,1273
|
|
20240510,094000,818912170,8150,8160,8160,8150,582
|
|
20240510,093900,814165900,8190,8150,8190,8150,683
|
|
20240510,093800,808580810,8150,8180,8200,8140,1454
|
|
20240510,093700,796726500,8170,8200,8210,8170,9364
|
|
20240510,093600,720131670,8190,8180,8200,8180,4718
|
|
20240510,093500,681490920,8180,8180,8180,8170,1011
|
|
20240510,093400,673220950,8170,8140,8170,8130,4416
|
|
20240510,093300,637241180,8140,8120,8140,8120,4597
|
|
20240510,093200,599895200,8120,8130,8130,8120,2242
|
|
20240510,093100,581674540,8140,8140,8140,8130,145
|
|
20240510,093000,580494960,8150,8140,8150,8130,177
|
|
20240510,092900,579054230,8140,8140,8150,8140,3933
|
|
20240510,092800,547006630,8120,8120,8160,8120,1028
|
|
20240510,092700,538633350,8140,8130,8140,8130,1239
|
|
20240510,092600,528560030,8120,8140,8150,8120,1548
|
|
20240510,092500,515983700,8140,8160,8170,8130,1395
|
|
20240510,092400,504625900,8170,8130,8180,8130,1302
|
|
20240510,092300,493992150,8120,8120,8180,8110,2658
|
|
20240510,092200,472311240,8110,8140,8140,8110,604
|
|
20240510,092100,467398570,8140,8150,8160,8140,3135
|
|
20240510,092000,441837950,8150,8140,8150,8100,3516
|
|
20240510,091900,413245560,8100,8150,8150,8100,589
|
|
20240510,091800,408453450,8140,8120,8160,8120,6446
|
|
20240510,091700,355914480,8130,8160,8160,8130,4286
|
|
20240510,091600,321018560,8160,8120,8170,8120,5921
|
|
20240510,091500,272801180,8120,8090,8130,8090,2847
|
|
20240510,091400,249712810,8080,8080,8090,8070,914
|
|
20240510,091300,242323250,8080,8050,8080,8050,1398
|
|
20240510,091200,231049900,8080,8070,8080,8040,1603
|
|
20240510,091100,218141870,8060,8040,8060,8040,837
|
|
20240510,091000,211406970,8060,8000,8060,8000,1644
|
|
20240510,090900,198167900,8000,8000,8000,8000,395
|
|
20240510,090800,195007900,8000,7990,8000,7970,460
|
|
20240510,090700,191332660,7990,7970,7990,7950,931
|
|
20240510,090600,183925430,8000,7980,8000,7960,1564
|
|
20240510,090500,171461320,7980,7980,8000,7970,746
|
|
20240510,090400,165513590,7970,7980,8000,7970,2497
|
|
20240510,090300,145608940,7980,7990,8020,7980,2910
|
|
20240510,090200,122365830,7990,8040,8040,7980,10003
|
|
20240510,090100,42311600,8040,8050,8060,8030,2598
|
|
20240510,090000,21423160,8030,8040,8040,8000,2490
|