630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240521,192700,2453360290,7390,7390,7390,7390,5180
|
|
20240521,192600,2453360290,7390,7390,7390,7390,0
|
|
20240521,192500,2453360290,7390,7390,7390,7390,0
|
|
20240521,192400,2453360290,7390,7390,7390,7390,0
|
|
20240521,192300,2453360290,7390,7390,7390,7390,0
|
|
20240521,192200,2453360290,7390,7390,7390,7390,0
|
|
20240521,192100,2453360290,7390,7390,7390,7390,0
|
|
20240521,192000,2453360290,7390,7390,7390,7390,0
|
|
20240521,191900,2453360290,7390,7390,7390,7390,0
|
|
20240521,191800,2453360290,7390,7390,7390,7390,0
|
|
20240521,191700,2453360290,7390,7390,7390,7390,0
|
|
20240521,191600,2453360290,7390,7390,7390,7390,0
|
|
20240521,191500,2453360290,7390,7390,7390,7390,0
|
|
20240521,191400,2453360290,7390,7390,7390,7390,0
|
|
20240521,191300,2453360290,7390,7390,7390,7390,0
|
|
20240521,191200,2453360290,7390,7390,7390,7390,0
|
|
20240521,191100,2453360290,7390,7390,7390,7390,0
|
|
20240521,191000,2453360290,7390,7390,7390,7390,0
|
|
20240521,190900,2453360290,7390,7390,7390,7390,0
|
|
20240521,190800,2453360290,7390,7390,7390,7390,0
|
|
20240521,190700,2453360290,7390,7390,7390,7390,0
|
|
20240521,190600,2453360290,7390,7390,7390,7390,0
|
|
20240521,190500,2453360290,7390,7390,7390,7390,0
|
|
20240521,190400,2453360290,7390,7390,7390,7390,0
|
|
20240521,190300,2453360290,7390,7390,7390,7390,0
|
|
20240521,190200,2453360290,7390,7390,7390,7390,0
|
|
20240521,190100,2453360290,7390,7390,7390,7390,0
|
|
20240521,190000,2453360290,7390,7390,7390,7390,0
|
|
20240521,185900,2453360290,7390,7390,7390,7390,0
|
|
20240521,185800,2453360290,7390,7390,7390,7390,0
|
|
20240521,185700,2453360290,7390,7390,7390,7390,5180
|
|
20240521,185600,2453360290,7390,7390,7390,7390,0
|
|
20240521,185500,2453360290,7390,7390,7390,7390,0
|
|
20240521,185400,2453360290,7390,7390,7390,7390,0
|
|
20240521,185300,2453360290,7390,7390,7390,7390,0
|
|
20240521,185200,2453360290,7390,7390,7390,7390,0
|
|
20240521,185100,2453360290,7390,7390,7390,7390,0
|
|
20240521,185000,2453360290,7390,7390,7390,7390,0
|
|
20240521,184900,2453360290,7390,7390,7390,7390,0
|
|
20240521,184800,2453360290,7390,7390,7390,7390,0
|
|
20240521,184700,2453360290,7390,7390,7390,7390,0
|
|
20240521,184600,2453360290,7390,7390,7390,7390,0
|
|
20240521,184500,2453360290,7390,7390,7390,7390,0
|
|
20240521,184400,2453360290,7390,7390,7390,7390,0
|
|
20240521,184300,2453360290,7390,7390,7390,7390,0
|
|
20240521,184200,2453360290,7390,7390,7390,7390,0
|
|
20240521,184100,2453360290,7390,7390,7390,7390,0
|
|
20240521,184000,2453360290,7390,7390,7390,7390,0
|
|
20240521,183900,2453360290,7390,7390,7390,7390,0
|
|
20240521,183800,2453360290,7390,7390,7390,7390,0
|
|
20240521,183700,2453360290,7390,7390,7390,7390,0
|
|
20240521,183600,2453360290,7390,7390,7390,7390,0
|
|
20240521,183500,2453360290,7390,7390,7390,7390,0
|
|
20240521,183400,2453360290,7390,7390,7390,7390,0
|
|
20240521,183300,2453360290,7390,7390,7390,7390,0
|
|
20240521,183200,2453360290,7390,7390,7390,7390,0
|
|
20240521,183100,2453360290,7390,7390,7390,7390,0
|
|
20240521,183000,2453360290,7390,7390,7390,7390,0
|
|
20240521,182900,2453360290,7390,7390,7390,7390,0
|
|
20240521,182800,2453360290,7390,7390,7390,7390,0
|
|
20240521,182700,2453360290,7390,7390,7390,7390,5180
|
|
20240521,182600,2453360290,7390,7390,7390,7390,0
|
|
20240521,182500,2453360290,7390,7390,7390,7390,0
|
|
20240521,182400,2453360290,7390,7390,7390,7390,0
|
|
20240521,182300,2453360290,7390,7390,7390,7390,0
|
|
20240521,182200,2453360290,7390,7390,7390,7390,0
|
|
20240521,182100,2453360290,7390,7390,7390,7390,0
|
|
20240521,182000,2453360290,7390,7390,7390,7390,0
|
|
20240521,181900,2453360290,7390,7390,7390,7390,0
|
|
20240521,181800,2453360290,7390,7390,7390,7390,0
|
|
20240521,181700,2453360290,7390,7390,7390,7390,0
|
|
20240521,181600,2453360290,7390,7390,7390,7390,0
|
|
20240521,181500,2453360290,7390,7390,7390,7390,0
|
|
20240521,181400,2453360290,7390,7390,7390,7390,0
|
|
20240521,181300,2453360290,7390,7390,7390,7390,0
|
|
20240521,181200,2453360290,7390,7390,7390,7390,0
|
|
20240521,181100,2453360290,7390,7390,7390,7390,0
|
|
20240521,181000,2453360290,7390,7390,7390,7390,0
|
|
20240521,180900,2453360290,7390,7390,7390,7390,0
|
|
20240521,180800,2453360290,7390,7390,7390,7390,0
|
|
20240521,180700,2453360290,7390,7390,7390,7390,0
|
|
20240521,180600,2453360290,7390,7390,7390,7390,0
|
|
20240521,180500,2453360290,7390,7390,7390,7390,0
|
|
20240521,180400,2453360290,7390,7390,7390,7390,0
|
|
20240521,180300,2453360290,7390,7390,7390,7390,0
|
|
20240521,180200,2453360290,7390,7390,7390,7390,0
|
|
20240521,180100,2453360290,7390,7390,7390,7390,0
|
|
20240521,180000,2453360290,7390,7390,7390,7390,0
|
|
20240521,175900,2453360290,7390,7390,7390,7390,0
|
|
20240521,175800,2453360290,7390,7390,7390,7390,0
|
|
20240521,175700,2453360290,7390,7390,7390,7390,5180
|
|
20240521,175600,2453360290,7390,7390,7390,7390,0
|
|
20240521,175500,2453360290,7390,7390,7390,7390,0
|
|
20240521,175400,2453360290,7390,7390,7390,7390,0
|
|
20240521,175300,2453360290,7390,7390,7390,7390,0
|
|
20240521,175200,2453360290,7390,7390,7390,7390,0
|
|
20240521,175100,2453360290,7390,7390,7390,7390,0
|
|
20240521,175000,2453360290,7390,7390,7390,7390,0
|
|
20240521,174900,2453360290,7390,7390,7390,7390,0
|
|
20240521,174800,2453360290,7390,7390,7390,7390,0
|
|
20240521,174700,2453360290,7390,7390,7390,7390,0
|
|
20240521,174600,2453360290,7390,7390,7390,7390,0
|
|
20240521,174500,2453360290,7390,7390,7390,7390,0
|
|
20240521,174400,2453360290,7390,7390,7390,7390,0
|
|
20240521,174300,2453360290,7390,7390,7390,7390,0
|
|
20240521,174200,2453360290,7390,7390,7390,7390,0
|
|
20240521,174100,2453360290,7390,7390,7390,7390,0
|
|
20240521,174000,2453360290,7390,7390,7390,7390,0
|
|
20240521,173900,2453360290,7390,7390,7390,7390,0
|
|
20240521,173800,2453360290,7390,7390,7390,7390,0
|
|
20240521,173700,2453360290,7390,7390,7390,7390,0
|
|
20240521,173600,2453360290,7390,7390,7390,7390,0
|
|
20240521,173500,2453360290,7390,7390,7390,7390,0
|
|
20240521,173400,2453360290,7390,7390,7390,7390,0
|
|
20240521,173300,2453360290,7390,7390,7390,7390,0
|
|
20240521,173200,2453360290,7390,7390,7390,7390,0
|
|
20240521,173100,2453360290,7390,7390,7390,7390,0
|
|
20240521,173000,2453360290,7390,7390,7390,7390,0
|
|
20240521,172900,2453360290,7390,7390,7390,7390,0
|
|
20240521,172800,2453360290,7390,7390,7390,7390,0
|
|
20240521,172700,2453360290,7390,7390,7390,7390,5180
|
|
20240521,172600,2453360290,7390,7390,7390,7390,0
|
|
20240521,172500,2453360290,7390,7390,7390,7390,0
|
|
20240521,172400,2453360290,7390,7390,7390,7390,0
|
|
20240521,172300,2453360290,7390,7390,7390,7390,0
|
|
20240521,172200,2453360290,7390,7390,7390,7390,0
|
|
20240521,172100,2453360290,7390,7390,7390,7390,0
|
|
20240521,172000,2453360290,7390,7390,7390,7390,0
|
|
20240521,171900,2453360290,7390,7390,7390,7390,0
|
|
20240521,171800,2453360290,7390,7390,7390,7390,0
|
|
20240521,171700,2453360290,7390,7390,7390,7390,0
|
|
20240521,171600,2453360290,7390,7390,7390,7390,0
|
|
20240521,171500,2453360290,7390,7390,7390,7390,0
|
|
20240521,171400,2453360290,7390,7390,7390,7390,0
|
|
20240521,171300,2453360290,7390,7390,7390,7390,0
|
|
20240521,171200,2453360290,7390,7390,7390,7390,0
|
|
20240521,171100,2453360290,7390,7390,7390,7390,0
|
|
20240521,171000,2453360290,7390,7390,7390,7390,0
|
|
20240521,170900,2453360290,7390,7390,7390,7390,0
|
|
20240521,170800,2453360290,7390,7390,7390,7390,0
|
|
20240521,170700,2453360290,7390,7390,7390,7390,0
|
|
20240521,170600,2453360290,7390,7390,7390,7390,0
|
|
20240521,170500,2453360290,7390,7390,7390,7390,0
|
|
20240521,170400,2453360290,7390,7390,7390,7390,0
|
|
20240521,170300,2453360290,7390,7390,7390,7390,0
|
|
20240521,170200,2453360290,7390,7390,7390,7390,0
|
|
20240521,170100,2453360290,7390,7390,7390,7390,0
|
|
20240521,170000,2453360290,7390,7390,7390,7390,0
|
|
20240521,165900,2453360290,7390,7390,7390,7390,0
|
|
20240521,165800,2453360290,7390,7390,7390,7390,0
|
|
20240521,165700,2453360290,7390,7390,7390,7390,5180
|
|
20240521,165600,2453360290,7390,7390,7390,7390,0
|
|
20240521,165500,2453360290,7390,7390,7390,7390,0
|
|
20240521,165400,2453360290,7390,7390,7390,7390,0
|
|
20240521,165300,2453360290,7390,7390,7390,7390,0
|
|
20240521,165200,2453360290,7390,7390,7390,7390,0
|
|
20240521,165100,2453360290,7390,7390,7390,7390,0
|
|
20240521,165000,2453360290,7390,7390,7390,7390,0
|
|
20240521,164900,2453360290,7390,7390,7390,7390,0
|
|
20240521,164800,2453360290,7390,7390,7390,7390,0
|
|
20240521,164700,2453360290,7390,7390,7390,7390,0
|
|
20240521,164600,2453360290,7390,7390,7390,7390,0
|
|
20240521,164500,2453360290,7390,7390,7390,7390,0
|
|
20240521,164400,2453360290,7390,7390,7390,7390,0
|
|
20240521,164300,2453360290,7390,7390,7390,7390,0
|
|
20240521,164200,2453360290,7390,7390,7390,7390,0
|
|
20240521,164100,2453360290,7390,7390,7390,7390,0
|
|
20240521,164000,2453360290,7390,7390,7390,7390,0
|
|
20240521,163900,2453360290,7390,7390,7390,7390,0
|
|
20240521,163800,2453360290,7390,7390,7390,7390,0
|
|
20240521,163700,2453360290,7390,7390,7390,7390,0
|
|
20240521,163600,2453360290,7390,7390,7390,7390,0
|
|
20240521,163500,2453360290,7390,7390,7390,7390,0
|
|
20240521,163400,2453360290,7390,7390,7390,7390,0
|
|
20240521,163300,2453360290,7390,7390,7390,7390,0
|
|
20240521,163200,2453360290,7390,7390,7390,7390,0
|
|
20240521,163100,2453360290,7390,7390,7390,7390,0
|
|
20240521,163000,2453360290,7390,7390,7390,7390,0
|
|
20240521,162900,2453360290,7390,7390,7390,7390,0
|
|
20240521,162800,2453360290,7390,7390,7390,7390,0
|
|
20240521,162700,2453360290,7390,7390,7390,7390,5180
|
|
20240521,162600,2453360290,7390,7390,7390,7390,0
|
|
20240521,162500,2453360290,7390,7390,7390,7390,0
|
|
20240521,162400,2453360290,7390,7390,7390,7390,0
|
|
20240521,162300,2453360290,7390,7390,7390,7390,0
|
|
20240521,162200,2453360290,7390,7390,7390,7390,0
|
|
20240521,162100,2453360290,7390,7390,7390,7390,0
|
|
20240521,162000,2453360290,7390,7390,7390,7390,0
|
|
20240521,161900,2453360290,7390,7390,7390,7390,0
|
|
20240521,161800,2453360290,7390,7390,7390,7390,0
|
|
20240521,161700,2453360290,7390,7390,7390,7390,0
|
|
20240521,161600,2453360290,7390,7390,7390,7390,0
|
|
20240521,161500,2453360290,7390,7390,7390,7390,0
|
|
20240521,161400,2453360290,7390,7390,7390,7390,0
|
|
20240521,161300,2453360290,7390,7390,7390,7390,0
|
|
20240521,161200,2453360290,7390,7390,7390,7390,0
|
|
20240521,161100,2453360290,7390,7390,7390,7390,0
|
|
20240521,161000,2453360290,7390,7390,7390,7390,0
|
|
20240521,160900,2453360290,7390,7390,7390,7390,0
|
|
20240521,160800,2453360290,7390,7390,7390,7390,0
|
|
20240521,160700,2453360290,7390,7390,7390,7390,0
|
|
20240521,160600,2453360290,7390,7390,7390,7390,0
|
|
20240521,160500,2453360290,7390,7390,7390,7390,0
|
|
20240521,160400,2453360290,7390,7390,7390,7390,0
|
|
20240521,160300,2453360290,7390,7390,7390,7390,0
|
|
20240521,160200,2453360290,7390,7390,7390,7390,0
|
|
20240521,160100,2453360290,7390,7390,7390,7390,0
|
|
20240521,160000,2453360290,7390,7390,7390,7390,0
|
|
20240521,155900,2453360290,7390,7390,7390,7390,0
|
|
20240521,155800,2453360290,7390,7390,7390,7390,0
|
|
20240521,155700,2453360290,7390,7390,7390,7390,5180
|
|
20240521,155600,2453360290,7390,7390,7390,7390,0
|
|
20240521,155500,2453360290,7390,7390,7390,7390,0
|
|
20240521,155400,2453360290,7390,7390,7390,7390,0
|
|
20240521,155300,2453360290,7390,7390,7390,7390,0
|
|
20240521,155200,2453360290,7390,7390,7390,7390,0
|
|
20240521,155100,2453360290,7390,7390,7390,7390,0
|
|
20240521,155000,2453360290,7390,7390,7390,7390,0
|
|
20240521,154900,2453360290,7390,7390,7390,7390,0
|
|
20240521,154800,2453360290,7390,7390,7390,7390,0
|
|
20240521,154700,2453360290,7390,7390,7390,7390,0
|
|
20240521,154600,2453360290,7390,7390,7390,7390,0
|
|
20240521,154500,2453360290,7390,7390,7390,7390,0
|
|
20240521,154400,2453360290,7390,7390,7390,7390,0
|
|
20240521,154300,2453360290,7390,7390,7390,7390,0
|
|
20240521,154200,2453360290,7390,7390,7390,7390,0
|
|
20240521,154100,2453360290,7390,7390,7390,7390,0
|
|
20240521,154000,2453360290,7390,7390,7390,7390,0
|
|
20240521,153900,2453360290,7390,7390,7390,7390,0
|
|
20240521,153800,2453360290,7390,7390,7390,7390,0
|
|
20240521,153700,2453360290,7390,7390,7390,7390,0
|
|
20240521,153600,2453360290,7390,7390,7390,7390,0
|
|
20240521,153500,2453360290,7390,7390,7390,7390,0
|
|
20240521,153400,2453360290,7390,7390,7390,7390,0
|
|
20240521,153300,2453360290,7390,7390,7390,7390,0
|
|
20240521,153200,2453360290,7390,7390,7390,7390,0
|
|
20240521,153100,2453360290,7390,7390,7390,7390,0
|
|
20240521,153000,2453360290,7390,7390,7390,7390,5180
|
|
20240521,152900,2415080090,7420,7420,7420,7420,0
|
|
20240521,152800,2415080090,7420,7420,7420,7420,0
|
|
20240521,152700,2415080090,7420,7420,7420,7420,0
|
|
20240521,152600,2415080090,7420,7420,7420,7420,0
|
|
20240521,152500,2415080090,7420,7420,7420,7420,0
|
|
20240521,152400,2415080090,7420,7420,7420,7420,0
|
|
20240521,152300,2415080090,7420,7420,7420,7420,0
|
|
20240521,152200,2415080090,7420,7420,7420,7420,0
|
|
20240521,152100,2415080090,7420,7420,7420,7420,0
|
|
20240521,152000,2415080090,7420,7420,7420,7420,0
|
|
20240521,151900,2415080090,7420,7400,7420,7390,1024
|
|
20240521,151800,2407509780,7400,7400,7410,7390,484
|
|
20240521,151700,2403928600,7410,7400,7410,7400,325
|
|
20240521,151600,2401523500,7400,7400,7410,7400,2270
|
|
20240521,151500,2384724450,7400,7400,7400,7400,1006
|
|
20240521,151400,2377280050,7400,7410,7410,7400,5160
|
|
20240521,151300,2339094950,7410,7400,7410,7400,564
|
|
20240521,151200,2334916760,7410,7410,7410,7410,714
|
|
20240521,151100,2329626020,7410,7420,7420,7410,422
|
|
20240521,151000,2326498160,7420,7410,7420,7410,79
|
|
20240521,150900,2325912030,7410,7400,7410,7400,1204
|
|
20240521,150800,2316991740,7400,7400,7410,7400,1730
|
|
20240521,150700,2304189340,7410,7410,7410,7400,1118
|
|
20240521,150600,2295915430,7400,7400,7400,7400,996
|
|
20240521,150500,2288545030,7400,7400,7400,7400,1437
|
|
20240521,150400,2277911230,7410,7400,7410,7380,207
|
|
20240521,150300,2276382570,7400,7380,7400,7380,111
|
|
20240521,150200,2275563050,7380,7380,7380,7380,440
|
|
20240521,150100,2272315850,7380,7390,7390,7380,1096
|
|
20240521,150000,2264227340,7400,7400,7400,7400,45
|
|
20240521,145900,2263894340,7400,7400,7410,7400,617
|
|
20240521,145800,2259328530,7400,7390,7400,7390,195
|
|
20240521,145700,2257886440,7400,7410,7410,7400,15
|
|
20240521,145600,2257775400,7410,7410,7410,7410,20
|
|
20240521,145500,2257627200,7410,7400,7410,7390,40
|
|
20240521,145400,2257331290,7390,7390,7390,7390,1154
|
|
20240521,145300,2248803230,7410,7410,7410,7390,84
|
|
20240521,145200,2248182190,7390,7410,7410,7390,139
|
|
20240521,145100,2247154960,7390,7390,7390,7390,0
|
|
20240521,145000,2247154960,7390,7410,7410,7390,117
|
|
20240521,144900,2246289930,7390,7390,7390,7390,123
|
|
20240521,144800,2245380960,7400,7390,7400,7390,1150
|
|
20240521,144700,2236881960,7400,7400,7400,7400,5
|
|
20240521,144600,2236844960,7390,7390,7390,7390,146
|
|
20240521,144500,2235766020,7390,7410,7410,7390,156
|
|
20240521,144400,2234611560,7420,7420,7420,7410,301
|
|
20240521,144300,2232378990,7410,7400,7410,7400,169
|
|
20240521,144200,2231128360,7390,7390,7390,7390,4
|
|
20240521,144100,2231098800,7390,7400,7400,7390,435
|
|
20240521,144000,2227879870,7420,7420,7420,7420,86
|
|
20240521,143900,2227241750,7420,7420,7420,7420,0
|
|
20240521,143800,2227241750,7420,7420,7420,7420,100
|
|
20240521,143700,2226499750,7420,7420,7420,7420,47
|
|
20240521,143600,2226151010,7400,7400,7400,7400,147
|
|
20240521,143500,2225063210,7420,7420,7420,7420,0
|
|
20240521,143400,2225063210,7420,7420,7420,7420,43
|
|
20240521,143300,2224744150,7420,7420,7420,7420,0
|
|
20240521,143200,2224744150,7420,7420,7420,7420,0
|
|
20240521,143100,2224744150,7420,7400,7420,7400,11
|
|
20240521,143000,2224662630,7400,7400,7400,7400,200
|
|
20240521,142900,2223182630,7400,7390,7410,7390,4012
|
|
20240521,142800,2193490210,7380,7380,7380,7380,98
|
|
20240521,142700,2192766970,7390,7390,7390,7390,799
|
|
20240521,142600,2186862360,7380,7380,7380,7380,145
|
|
20240521,142500,2185792260,7390,7390,7390,7390,9
|
|
20240521,142400,2185725750,7390,7380,7390,7380,890
|
|
20240521,142300,2179157510,7380,7380,7380,7380,132
|
|
20240521,142200,2178183350,7390,7390,7390,7390,61
|
|
20240521,142100,2177732560,7390,7390,7390,7390,560
|
|
20240521,142000,2173594160,7390,7400,7400,7390,57
|
|
20240521,141900,2173172710,7380,7390,7390,7380,148
|
|
20240521,141800,2172080370,7380,7380,7390,7380,137
|
|
20240521,141700,2171069230,7380,7380,7380,7380,50
|
|
20240521,141600,2170700230,7380,7390,7400,7380,2131
|
|
20240521,141500,2154964750,7390,7390,7390,7390,138
|
|
20240521,141400,2153944930,7390,7400,7400,7390,281
|
|
20240521,141300,2151867200,7410,7410,7410,7400,5
|
|
20240521,141200,2151830180,7390,7400,7400,7390,1944
|
|
20240521,141100,2137444590,7400,7400,7400,7400,60
|
|
20240521,141000,2137000590,7400,7400,7400,7400,0
|
|
20240521,140900,2137000590,7400,7400,7400,7400,1099
|
|
20240521,140800,2128867990,7400,7400,7400,7400,367
|
|
20240521,140700,2126152190,7400,7400,7400,7400,146
|
|
20240521,140600,2125071790,7390,7390,7390,7390,129
|
|
20240521,140500,2124118480,7390,7390,7390,7390,30
|
|
20240521,140400,2123896780,7390,7390,7390,7390,518
|
|
20240521,140300,2120068760,7380,7400,7400,7380,693
|
|
20240521,140200,2114948730,7400,7400,7400,7390,353
|
|
20240521,140100,2112336920,7400,7410,7410,7400,429
|
|
20240521,140000,2109161100,7420,7420,7420,7420,5
|
|
20240521,135900,2109124000,7420,7420,7420,7420,759
|
|
20240521,135800,2103492220,7430,7430,7430,7430,407
|
|
20240521,135700,2100468210,7430,7430,7430,7430,104
|
|
20240521,135600,2099695490,7440,7440,7440,7440,280
|
|
20240521,135500,2097612290,7440,7440,7440,7440,0
|
|
20240521,135400,2097612290,7440,7420,7440,7420,68
|
|
20240521,135300,2097107710,7430,7430,7430,7430,1589
|
|
20240521,135200,2085301440,7420,7420,7420,7420,60
|
|
20240521,135100,2084856240,7420,7420,7420,7420,109
|
|
20240521,135000,2084047460,7420,7420,7420,7420,1046
|
|
20240521,134900,2076286140,7410,7410,7410,7410,15
|
|
20240521,134800,2076174990,7410,7410,7410,7410,596
|
|
20240521,134700,2071758630,7400,7400,7400,7400,200
|
|
20240521,134600,2070278630,7390,7390,7390,7390,111
|
|
20240521,134500,2069458340,7400,7400,7400,7400,232
|
|
20240521,134400,2067741540,7380,7380,7380,7380,0
|
|
20240521,134300,2067741540,7380,7380,7380,7380,98
|
|
20240521,134200,2067018300,7380,7390,7390,7380,630
|
|
20240521,134100,2062366580,7390,7390,7390,7390,0
|
|
20240521,134000,2062366580,7390,7390,7390,7390,3
|
|
20240521,133900,2062344410,7380,7380,7380,7380,144
|
|
20240521,133800,2061281690,7390,7390,7390,7390,420
|
|
20240521,133700,2058177890,7390,7390,7390,7390,271
|
|
20240521,133600,2056175200,7390,7390,7390,7390,0
|
|
20240521,133500,2056175200,7390,7390,7400,7390,303
|
|
20240521,133400,2053934790,7390,7400,7400,7390,2638
|
|
20240521,133300,2034439810,7400,7400,7400,7400,481
|
|
20240521,133200,2030880410,7400,7400,7400,7400,96
|
|
20240521,133100,2030170010,7400,7400,7400,7400,0
|
|
20240521,133000,2030170010,7400,7410,7410,7400,16
|
|
20240521,132900,2030051570,7400,7400,7400,7400,0
|
|
20240521,132800,2030051570,7400,7400,7400,7400,0
|
|
20240521,132700,2030051570,7400,7400,7400,7400,163
|
|
20240521,132600,2028845370,7400,7410,7410,7400,132
|
|
20240521,132500,2027868560,7390,7420,7420,7390,515
|
|
20240521,132400,2024057070,7420,7420,7420,7420,13
|
|
20240521,132300,2023960610,7420,7420,7420,7420,96
|
|
20240521,132200,2023248290,7420,7400,7420,7400,669
|
|
20240521,132100,2018297670,7420,7420,7420,7420,0
|
|
20240521,132000,2018297670,7420,7420,7420,7400,875
|
|
20240521,131900,2011817550,7400,7410,7410,7400,500
|
|
20240521,131800,2008116870,7420,7410,7420,7410,128
|
|
20240521,131700,2007168230,7410,7410,7410,7410,330
|
|
20240521,131600,2004722930,7410,7410,7410,7410,373
|
|
20240521,131500,2001959000,7410,7410,7410,7410,128
|
|
20240521,131400,2001010520,7410,7410,7410,7410,0
|
|
20240521,131300,2001010520,7410,7410,7410,7410,50
|
|
20240521,131200,2000640020,7410,7410,7410,7410,146
|
|
20240521,131100,1999558160,7410,7400,7410,7400,227
|
|
20240521,131000,1997876250,7400,7400,7400,7400,59
|
|
20240521,130900,1997439650,7400,7400,7400,7400,50
|
|
20240521,130800,1997069650,7390,7390,7400,7390,4367
|
|
20240521,130700,1964757520,7400,7400,7400,7400,20
|
|
20240521,130600,1964609520,7400,7400,7400,7400,196
|
|
20240521,130500,1963159120,7400,7400,7400,7390,1189
|
|
20240521,130400,1954369570,7390,7400,7400,7390,63
|
|
20240521,130300,1953903990,7390,7400,7410,7390,492
|
|
20240521,130200,1950264180,7390,7390,7390,7390,101
|
|
20240521,130100,1949517790,7400,7400,7400,7390,115
|
|
20240521,130000,1948666890,7400,7400,7400,7400,37
|
|
20240521,125900,1948393090,7400,7410,7410,7400,645
|
|
20240521,125800,1943619890,7410,7410,7410,7410,190
|
|
20240521,125700,1942211990,7410,7410,7410,7410,13
|
|
20240521,125600,1942115660,7400,7420,7420,7400,132
|
|
20240521,125500,1941138660,7420,7410,7420,7410,653
|
|
20240521,125400,1936293410,7410,7420,7420,7410,2403
|
|
20240521,125300,1918486420,7420,7410,7420,7410,179
|
|
20240521,125200,1917159480,7410,7430,7430,7410,16
|
|
20240521,125100,1917040720,7430,7420,7430,7410,1460
|
|
20240521,125000,1906220050,7420,7410,7420,7410,126
|
|
20240521,124900,1905285990,7420,7420,7420,7420,37
|
|
20240521,124800,1905011450,7420,7420,7420,7420,146
|
|
20240521,124700,1903928130,7420,7410,7420,7410,479
|
|
20240521,124600,1900375770,7430,7430,7430,7430,20
|
|
20240521,124500,1900227170,7430,7420,7430,7420,374
|
|
20240521,124400,1897451890,7420,7420,7420,7420,34
|
|
20240521,124300,1897199610,7420,7420,7420,7420,70
|
|
20240521,124200,1896680210,7430,7430,7430,7430,2
|
|
20240521,124100,1896665350,7430,7430,7430,7430,120
|
|
20240521,124000,1895773750,7430,7440,7440,7430,17
|
|
20240521,123900,1895647310,7450,7430,7450,7430,458
|
|
20240521,123800,1892235510,7450,7450,7450,7450,1
|
|
20240521,123700,1892228060,7450,7450,7450,7450,55
|
|
20240521,123600,1891818310,7450,7430,7450,7410,2805
|
|
20240521,123500,1870988130,7430,7420,7430,7420,743
|
|
20240521,123400,1865468140,7420,7420,7420,7420,396
|
|
20240521,123300,1862529820,7420,7420,7420,7420,240
|
|
20240521,123200,1860749020,7420,7420,7420,7420,841
|
|
20240521,123100,1854508800,7410,7400,7410,7400,1416
|
|
20240521,123000,1844016450,7400,7410,7410,7400,31
|
|
20240521,122900,1843787020,7400,7410,7410,7400,240
|
|
20240521,122800,1842010020,7410,7410,7410,7410,11
|
|
20240521,122700,1841928510,7400,7400,7400,7400,170
|
|
20240521,122600,1840670510,7400,7400,7400,7400,90
|
|
20240521,122500,1840004510,7400,7400,7400,7400,4
|
|
20240521,122400,1839974910,7400,7400,7400,7400,271
|
|
20240521,122300,1837969510,7390,7390,7390,7390,10
|
|
20240521,122200,1837895610,7380,7380,7390,7380,160
|
|
20240521,122100,1836714510,7370,7370,7370,7370,70
|
|
20240521,122000,1836198610,7370,7400,7400,7370,640
|
|
20240521,121900,1831470470,7400,7400,7400,7400,878
|
|
20240521,121800,1824973270,7370,7380,7400,7370,4240
|
|
20240521,121700,1793627090,7370,7390,7390,7370,202
|
|
20240521,121600,1792136570,7390,7390,7390,7390,138
|
|
20240521,121500,1791116750,7390,7390,7390,7390,3
|
|
20240521,121400,1791094580,7390,7390,7390,7380,349
|
|
20240521,121300,1788515870,7390,7390,7390,7390,17
|
|
20240521,121200,1788390240,7390,7390,7390,7390,3
|
|
20240521,121100,1788368070,7390,7370,7390,7370,1083
|
|
20240521,121000,1780385300,7370,7400,7400,7370,501
|
|
20240521,120900,1776689290,7400,7370,7400,7370,85
|
|
20240521,120800,1776060470,7370,7380,7380,7370,461
|
|
20240521,120700,1772661280,7400,7390,7400,7380,301
|
|
20240521,120600,1770437450,7390,7390,7390,7390,105
|
|
20240521,120500,1769661500,7390,7390,7390,7380,2481
|
|
20240521,120400,1751328250,7390,7400,7400,7390,167
|
|
20240521,120300,1750093620,7400,7400,7400,7400,4
|
|
20240521,120200,1750064020,7400,7390,7400,7390,309
|
|
20240521,120100,1747777730,7390,7390,7390,7390,0
|
|
20240521,120000,1747777730,7390,7390,7390,7390,115
|
|
20240521,115900,1746927880,7390,7400,7400,7390,117
|
|
20240521,115800,1746063190,7390,7390,7400,7390,305
|
|
20240521,115700,1743806400,7400,7400,7400,7400,3
|
|
20240521,115600,1743784200,7380,7380,7390,7380,489
|
|
20240521,115500,1740172630,7380,7380,7380,7380,1
|
|
20240521,115400,1740165250,7380,7390,7390,7380,1044
|
|
20240521,115300,1732459030,7390,7390,7390,7390,12
|
|
20240521,115200,1732370350,7390,7390,7400,7390,147
|
|
20240521,115100,1731283350,7390,7390,7390,7390,522
|
|
20240521,115000,1727425770,7390,7380,7390,7380,103
|
|
20240521,114900,1726664710,7380,7370,7380,7370,127
|
|
20240521,114800,1725728620,7390,7370,7390,7370,338
|
|
20240521,114700,1723233710,7370,7380,7380,7370,127
|
|
20240521,114600,1722297040,7360,7370,7370,7360,433
|
|
20240521,114500,1719109960,7360,7380,7390,7360,1251
|
|
20240521,114400,1709893300,7390,7390,7390,7390,51
|
|
20240521,114300,1709516410,7390,7400,7400,7380,39
|
|
20240521,114200,1709228360,7400,7400,7410,7390,389
|
|
20240521,114100,1706349760,7400,7400,7410,7400,455
|
|
20240521,114000,1702982710,7400,7380,7400,7380,1327
|
|
20240521,113900,1693166400,7380,7390,7390,7380,142
|
|
20240521,113800,1692117060,7390,7390,7390,7390,134
|
|
20240521,113700,1691126800,7390,7390,7390,7390,150
|
|
20240521,113600,1690018300,7390,7370,7390,7370,1353
|
|
20240521,113500,1680038330,7370,7350,7370,7350,242
|
|
20240521,113400,1678258630,7350,7350,7370,7350,1362
|
|
20240521,113300,1668237090,7350,7350,7350,7350,10
|
|
20240521,113200,1668163590,7350,7350,7360,7350,836
|
|
20240521,113100,1662016980,7360,7350,7370,7350,7188
|
|
20240521,113000,1609110130,7340,7350,7350,7340,3021
|
|
20240521,112900,1586925580,7340,7360,7360,7340,5542
|
|
20240521,112800,1546206260,7360,7370,7370,7350,2356
|
|
20240521,112700,1528876190,7370,7360,7370,7360,124
|
|
20240521,112600,1527963390,7350,7360,7370,7350,6031
|
|
20240521,112500,1483576500,7370,7370,7370,7370,1814
|
|
20240521,112400,1470207320,7370,7380,7380,7370,326
|
|
20240521,112300,1467804640,7370,7370,7370,7370,158
|
|
20240521,112200,1466640180,7380,7370,7380,7370,749
|
|
20240521,112100,1461119870,7370,7380,7380,7370,338
|
|
20240521,112000,1458626950,7380,7380,7380,7370,296
|
|
20240521,111900,1456443560,7380,7380,7380,7380,85
|
|
20240521,111800,1455816260,7370,7390,7390,7370,586
|
|
20240521,111700,1451495390,7370,7370,7370,7370,10
|
|
20240521,111600,1451421690,7370,7390,7400,7370,1998
|
|
20240521,111500,1436688490,7390,7390,7400,7390,236
|
|
20240521,111400,1434944440,7390,7380,7400,7370,1153
|
|
20240521,111300,1426440520,7380,7390,7390,7380,44
|
|
20240521,111200,1426115700,7400,7390,7400,7390,8
|
|
20240521,111100,1426056510,7410,7380,7410,7370,5173
|
|
20240521,111000,1387878990,7380,7380,7380,7380,1553
|
|
20240521,110900,1376417850,7380,7380,7390,7380,386
|
|
20240521,110800,1373568540,7380,7390,7390,7380,7398
|
|
20240521,110700,1318970270,7390,7380,7390,7380,1623
|
|
20240521,110600,1306992300,7380,7400,7400,7380,12012
|
|
20240521,110500,1218223510,7400,7410,7410,7400,6104
|
|
20240521,110400,1173053870,7410,7410,7410,7410,715
|
|
20240521,110300,1167755720,7410,7410,7410,7410,1
|
|
20240521,110200,1167748310,7400,7410,7410,7400,90
|
|
20240521,110100,1167081610,7410,7410,7410,7410,2
|
|
20240521,110000,1167066790,7410,7410,7410,7410,2
|
|
20240521,105900,1167051970,7410,7420,7420,7410,51
|
|
20240521,105800,1166673560,7400,7400,7400,7400,24
|
|
20240521,105700,1166495960,7420,7420,7420,7400,114
|
|
20240521,105600,1165652080,7400,7420,7420,7400,18
|
|
20240521,105500,1165518800,7410,7410,7410,7410,208
|
|
20240521,105400,1163977520,7410,7410,7410,7410,30
|
|
20240521,105300,1163755220,7410,7410,7410,7410,239
|
|
20240521,105200,1161984230,7410,7410,7410,7410,100
|
|
20240521,105100,1161243230,7410,7420,7420,7410,1001
|
|
20240521,105000,1153825810,7420,7420,7420,7420,308
|
|
20240521,104900,1151540450,7420,7410,7420,7410,540
|
|
20240521,104800,1147539000,7410,7420,7420,7410,1116
|
|
20240521,104700,1139269420,7420,7410,7420,7410,473
|
|
20240521,104600,1135760990,7410,7410,7410,7410,30
|
|
20240521,104500,1135538690,7410,7410,7420,7410,2093
|
|
20240521,104400,1120026900,7420,7420,7420,7420,2
|
|
20240521,104300,1120012060,7410,7410,7410,7410,1075
|
|
20240521,104200,1112046310,7410,7430,7430,7410,368
|
|
20240521,104100,1109319410,7430,7420,7430,7420,388
|
|
20240521,104000,1106440420,7420,7420,7430,7420,158
|
|
20240521,103900,1105268030,7420,7410,7420,7410,426
|
|
20240521,103800,1102108110,7420,7420,7420,7420,20
|
|
20240521,103700,1101959710,7420,7420,7420,7410,41
|
|
20240521,103600,1101655500,7420,7420,7420,7420,101
|
|
20240521,103500,1100906080,7400,7410,7410,7400,489
|
|
20240521,103400,1097284800,7410,7430,7430,7410,265
|
|
20240521,103300,1095318900,7430,7430,7430,7430,41
|
|
20240521,103200,1095014270,7410,7400,7420,7400,822
|
|
20240521,103100,1088923270,7420,7400,7420,7400,1402
|
|
20240521,103000,1078541730,7400,7400,7400,7400,1356
|
|
20240521,102900,1068507330,7410,7410,7410,7400,115
|
|
20240521,102800,1067655240,7410,7400,7410,7400,690
|
|
20240521,102700,1062544150,7400,7410,7410,7400,557
|
|
20240521,102600,1058417780,7410,7410,7410,7410,169
|
|
20240521,102500,1057165490,7420,7400,7420,7400,350
|
|
20240521,102400,1054573430,7400,7410,7410,7400,2155
|
|
20240521,102300,1038625260,7410,7410,7410,7410,439
|
|
20240521,102200,1035372270,7400,7390,7400,7390,1762
|
|
20240521,102100,1022333970,7400,7400,7410,7400,986
|
|
20240521,102000,1015037560,7400,7400,7400,7400,2010
|
|
20240521,101900,1000163560,7410,7410,7410,7400,534
|
|
20240521,101800,996211550,7410,7410,7410,7400,12509
|
|
20240521,101700,903627040,7410,7410,7410,7400,722
|
|
20240521,101600,898283320,7410,7410,7410,7400,1016
|
|
20240521,101500,890755670,7410,7420,7420,7410,4093
|
|
20240521,101400,860422380,7440,7440,7440,7410,2401
|
|
20240521,101300,842603500,7420,7430,7430,7420,1010
|
|
20240521,101200,835102900,7430,7420,7430,7420,640
|
|
20240521,101100,830348700,7440,7440,7440,7430,499
|
|
20240521,101000,826640910,7440,7430,7440,7430,364
|
|
20240521,100900,823934240,7440,7440,7450,7440,170
|
|
20240521,100800,822669340,7440,7430,7440,7420,462
|
|
20240521,100700,819236740,7440,7440,7440,7430,80
|
|
20240521,100600,818642170,7440,7430,7440,7430,7201
|
|
20240521,100500,765138310,7430,7430,7430,7430,644
|
|
20240521,100400,760353390,7430,7430,7450,7420,1332
|
|
20240521,100300,750462290,7430,7440,7460,7430,4110
|
|
20240521,100200,719919220,7440,7450,7460,7440,4230
|
|
20240521,100100,688447390,7440,7460,7460,7440,7058
|
|
20240521,100000,635901540,7460,7460,7460,7450,282
|
|
20240521,095900,633799220,7460,7470,7470,7460,396
|
|
20240521,095800,630844760,7460,7480,7490,7460,1410
|
|
20240521,095700,620323900,7480,7480,7490,7480,48
|
|
20240521,095600,619964820,7480,7480,7480,7460,658
|
|
20240521,095500,615054030,7490,7490,7490,7480,124
|
|
20240521,095400,614126480,7490,7490,7490,7470,176
|
|
20240521,095300,612809640,7480,7490,7490,7460,1550
|
|
20240521,095200,601234260,7490,7470,7490,7470,221
|
|
20240521,095100,599582970,7470,7480,7480,7470,227
|
|
20240521,095000,597885280,7480,7490,7490,7480,74
|
|
20240521,094900,597331260,7480,7490,7490,7480,9
|
|
20240521,094800,597263920,7490,7480,7490,7480,427
|
|
20240521,094700,594069930,7480,7480,7480,7480,1315
|
|
20240521,094600,584233730,7480,7480,7490,7480,184
|
|
20240521,094500,582856850,7480,7490,7490,7480,1794
|
|
20240521,094400,569437690,7480,7480,7480,7470,352
|
|
20240521,094300,566804760,7480,7480,7480,7480,98
|
|
20240521,094200,566071720,7480,7480,7490,7480,657
|
|
20240521,094100,561153400,7480,7450,7480,7450,2957
|
|
20240521,094000,539052550,7450,7460,7460,7450,593
|
|
20240521,093900,534629880,7450,7450,7450,7440,3711
|
|
20240521,093800,507008650,7440,7450,7450,7440,124
|
|
20240521,093700,506085070,7450,7450,7450,7440,358
|
|
20240521,093600,503417980,7440,7450,7460,7440,1855
|
|
20240521,093500,489600490,7450,7480,7480,7450,1255
|
|
20240521,093400,480228390,7490,7490,7490,7470,819
|
|
20240521,093300,474104910,7490,7470,7490,7470,516
|
|
20240521,093200,470246330,7470,7480,7490,7470,394
|
|
20240521,093100,467299310,7480,7450,7480,7450,1692
|
|
20240521,093000,454685110,7450,7460,7460,7450,1137
|
|
20240521,092900,446203660,7460,7440,7460,7440,4990
|
|
20240521,092800,409056480,7440,7440,7460,7440,3207
|
|
20240521,092700,385173630,7460,7470,7470,7450,4019
|
|
20240521,092600,355229560,7470,7490,7490,7470,76
|
|
20240521,092500,354661410,7490,7480,7500,7450,2222
|
|
20240521,092400,338055000,7470,7470,7470,7470,584
|
|
20240521,092300,333692520,7480,7480,7480,7470,569
|
|
20240521,092200,329436900,7480,7480,7490,7470,420
|
|
20240521,092100,326294430,7470,7470,7470,7460,3296
|
|
20240521,092000,301705310,7460,7470,7470,7460,973
|
|
20240521,091900,294446630,7470,7480,7480,7470,953
|
|
20240521,091800,287325080,7470,7460,7480,7460,885
|
|
20240521,091700,280710240,7480,7470,7480,7460,528
|
|
20240521,091600,276762420,7470,7450,7470,7450,3469
|
|
20240521,091500,250892690,7450,7430,7450,7430,1433
|
|
20240521,091400,240233480,7430,7450,7460,7430,3242
|
|
20240521,091300,216076160,7450,7460,7460,7440,2052
|
|
20240521,091200,200805640,7480,7450,7480,7440,140
|
|
20240521,091100,199762280,7450,7470,7480,7450,163
|
|
20240521,091000,198546700,7440,7480,7480,7440,481
|
|
20240521,090900,194960990,7480,7500,7500,7430,1932
|
|
20240521,090800,180586630,7450,7490,7500,7430,8526
|
|
20240521,090700,117058190,7500,7490,7500,7490,961
|
|
20240521,090600,109860180,7490,7470,7490,7470,889
|
|
20240521,090500,103216290,7470,7470,7470,7460,3309
|
|
20240521,090400,78517520,7500,7480,7500,7480,490
|
|
20240521,090300,74849360,7480,7530,7530,7480,1362
|
|
20240521,090200,64647210,7530,7500,7540,7500,1694
|
|
20240521,090100,51895790,7500,7490,7500,7480,1008
|
|
20240521,090000,44351200,7490,7460,7510,7460,5866
|