675 lines
33 KiB
CSV
675 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,201200,3766206320,7710,7710,7710,7710,11267
|
|
20240509,201100,3766206320,7710,7710,7710,7710,0
|
|
20240509,201000,3766206320,7710,7710,7710,7710,0
|
|
20240509,200900,3766206320,7710,7710,7710,7710,0
|
|
20240509,200800,3766206320,7710,7710,7710,7710,0
|
|
20240509,200700,3766206320,7710,7710,7710,7710,0
|
|
20240509,200600,3766206320,7710,7710,7710,7710,0
|
|
20240509,200500,3766206320,7710,7710,7710,7710,0
|
|
20240509,200400,3766206320,7710,7710,7710,7710,0
|
|
20240509,200300,3766206320,7710,7710,7710,7710,0
|
|
20240509,200200,3766206320,7710,7710,7710,7710,0
|
|
20240509,200100,3766206320,7710,7710,7710,7710,0
|
|
20240509,200000,3766206320,7710,7710,7710,7710,0
|
|
20240509,195900,3766206320,7710,7710,7710,7710,0
|
|
20240509,195800,3766206320,7710,7710,7710,7710,0
|
|
20240509,195700,3766206320,7710,7710,7710,7710,0
|
|
20240509,195600,3766206320,7710,7710,7710,7710,0
|
|
20240509,195500,3766206320,7710,7710,7710,7710,0
|
|
20240509,195400,3766206320,7710,7710,7710,7710,0
|
|
20240509,195300,3766206320,7710,7710,7710,7710,0
|
|
20240509,195200,3766206320,7710,7710,7710,7710,0
|
|
20240509,195100,3766206320,7710,7710,7710,7710,0
|
|
20240509,195000,3766206320,7710,7710,7710,7710,0
|
|
20240509,194900,3766206320,7710,7710,7710,7710,0
|
|
20240509,194800,3766206320,7710,7710,7710,7710,0
|
|
20240509,194700,3766206320,7710,7710,7710,7710,0
|
|
20240509,194600,3766206320,7710,7710,7710,7710,0
|
|
20240509,194500,3766206320,7710,7710,7710,7710,0
|
|
20240509,194400,3766206320,7710,7710,7710,7710,0
|
|
20240509,194300,3766206320,7710,7710,7710,7710,0
|
|
20240509,194200,3766206320,7710,7710,7710,7710,11267
|
|
20240509,194100,3766206320,7710,7710,7710,7710,0
|
|
20240509,194000,3766206320,7710,7710,7710,7710,0
|
|
20240509,193900,3766206320,7710,7710,7710,7710,0
|
|
20240509,193800,3766206320,7710,7710,7710,7710,0
|
|
20240509,193700,3766206320,7710,7710,7710,7710,0
|
|
20240509,193600,3766206320,7710,7710,7710,7710,0
|
|
20240509,193500,3766206320,7710,7710,7710,7710,0
|
|
20240509,193400,3766206320,7710,7710,7710,7710,0
|
|
20240509,193300,3766206320,7710,7710,7710,7710,0
|
|
20240509,193200,3766206320,7710,7710,7710,7710,0
|
|
20240509,193100,3766206320,7710,7710,7710,7710,0
|
|
20240509,193000,3766206320,7710,7710,7710,7710,0
|
|
20240509,192900,3766206320,7710,7710,7710,7710,0
|
|
20240509,192800,3766206320,7710,7710,7710,7710,0
|
|
20240509,192700,3766206320,7710,7710,7710,7710,0
|
|
20240509,192600,3766206320,7710,7710,7710,7710,0
|
|
20240509,192500,3766206320,7710,7710,7710,7710,0
|
|
20240509,192400,3766206320,7710,7710,7710,7710,0
|
|
20240509,192300,3766206320,7710,7710,7710,7710,0
|
|
20240509,192200,3766206320,7710,7710,7710,7710,0
|
|
20240509,192100,3766206320,7710,7710,7710,7710,0
|
|
20240509,192000,3766206320,7710,7710,7710,7710,0
|
|
20240509,191900,3766206320,7710,7710,7710,7710,0
|
|
20240509,191800,3766206320,7710,7710,7710,7710,0
|
|
20240509,191700,3766206320,7710,7710,7710,7710,0
|
|
20240509,191600,3766206320,7710,7710,7710,7710,0
|
|
20240509,191500,3766206320,7710,7710,7710,7710,0
|
|
20240509,191400,3766206320,7710,7710,7710,7710,0
|
|
20240509,191300,3766206320,7710,7710,7710,7710,0
|
|
20240509,191200,3766206320,7710,7710,7710,7710,11267
|
|
20240509,191100,3766206320,7710,7710,7710,7710,0
|
|
20240509,191000,3766206320,7710,7710,7710,7710,0
|
|
20240509,190900,3766206320,7710,7710,7710,7710,0
|
|
20240509,190800,3766206320,7710,7710,7710,7710,0
|
|
20240509,190700,3766206320,7710,7710,7710,7710,0
|
|
20240509,190600,3766206320,7710,7710,7710,7710,0
|
|
20240509,190500,3766206320,7710,7710,7710,7710,0
|
|
20240509,190400,3766206320,7710,7710,7710,7710,0
|
|
20240509,190300,3766206320,7710,7710,7710,7710,0
|
|
20240509,190200,3766206320,7710,7710,7710,7710,0
|
|
20240509,190100,3766206320,7710,7710,7710,7710,0
|
|
20240509,190000,3766206320,7710,7710,7710,7710,0
|
|
20240509,185900,3766206320,7710,7710,7710,7710,0
|
|
20240509,185800,3766206320,7710,7710,7710,7710,0
|
|
20240509,185700,3766206320,7710,7710,7710,7710,0
|
|
20240509,185600,3766206320,7710,7710,7710,7710,0
|
|
20240509,185500,3766206320,7710,7710,7710,7710,0
|
|
20240509,185400,3766206320,7710,7710,7710,7710,0
|
|
20240509,185300,3766206320,7710,7710,7710,7710,0
|
|
20240509,185200,3766206320,7710,7710,7710,7710,0
|
|
20240509,185100,3766206320,7710,7710,7710,7710,0
|
|
20240509,185000,3766206320,7710,7710,7710,7710,0
|
|
20240509,184900,3766206320,7710,7710,7710,7710,0
|
|
20240509,184800,3766206320,7710,7710,7710,7710,0
|
|
20240509,184700,3766206320,7710,7710,7710,7710,0
|
|
20240509,184600,3766206320,7710,7710,7710,7710,0
|
|
20240509,184500,3766206320,7710,7710,7710,7710,0
|
|
20240509,184400,3766206320,7710,7710,7710,7710,0
|
|
20240509,184300,3766206320,7710,7710,7710,7710,0
|
|
20240509,184200,3766206320,7710,7710,7710,7710,11267
|
|
20240509,184100,3766206320,7710,7710,7710,7710,0
|
|
20240509,184000,3766206320,7710,7710,7710,7710,0
|
|
20240509,183900,3766206320,7710,7710,7710,7710,0
|
|
20240509,183800,3766206320,7710,7710,7710,7710,0
|
|
20240509,183700,3766206320,7710,7710,7710,7710,0
|
|
20240509,183600,3766206320,7710,7710,7710,7710,0
|
|
20240509,183500,3766206320,7710,7710,7710,7710,0
|
|
20240509,183400,3766206320,7710,7710,7710,7710,0
|
|
20240509,183300,3766206320,7710,7710,7710,7710,0
|
|
20240509,183200,3766206320,7710,7710,7710,7710,0
|
|
20240509,183100,3766206320,7710,7710,7710,7710,0
|
|
20240509,183000,3766206320,7710,7710,7710,7710,0
|
|
20240509,182900,3766206320,7710,7710,7710,7710,0
|
|
20240509,182800,3766206320,7710,7710,7710,7710,0
|
|
20240509,182700,3766206320,7710,7710,7710,7710,0
|
|
20240509,182600,3766206320,7710,7710,7710,7710,0
|
|
20240509,182500,3766206320,7710,7710,7710,7710,0
|
|
20240509,182400,3766206320,7710,7710,7710,7710,0
|
|
20240509,182300,3766206320,7710,7710,7710,7710,0
|
|
20240509,182200,3766206320,7710,7710,7710,7710,0
|
|
20240509,182100,3766206320,7710,7710,7710,7710,0
|
|
20240509,182000,3766206320,7710,7710,7710,7710,0
|
|
20240509,181900,3766206320,7710,7710,7710,7710,0
|
|
20240509,181800,3766206320,7710,7710,7710,7710,0
|
|
20240509,181700,3766206320,7710,7710,7710,7710,0
|
|
20240509,181600,3766206320,7710,7710,7710,7710,0
|
|
20240509,181500,3766206320,7710,7710,7710,7710,0
|
|
20240509,181400,3766206320,7710,7710,7710,7710,0
|
|
20240509,181300,3766206320,7710,7710,7710,7710,0
|
|
20240509,181200,3766206320,7710,7710,7710,7710,11267
|
|
20240509,181100,3766206320,7710,7710,7710,7710,0
|
|
20240509,181000,3766206320,7710,7710,7710,7710,0
|
|
20240509,180900,3766206320,7710,7710,7710,7710,0
|
|
20240509,180800,3766206320,7710,7710,7710,7710,0
|
|
20240509,180700,3766206320,7710,7710,7710,7710,0
|
|
20240509,180600,3766206320,7710,7710,7710,7710,0
|
|
20240509,180500,3766206320,7710,7710,7710,7710,0
|
|
20240509,180400,3766206320,7710,7710,7710,7710,0
|
|
20240509,180300,3766206320,7710,7710,7710,7710,0
|
|
20240509,180200,3766206320,7710,7710,7710,7710,0
|
|
20240509,180100,3766206320,7710,7710,7710,7710,0
|
|
20240509,180000,3766206320,7710,7710,7710,7710,0
|
|
20240509,175900,3766206320,7710,7710,7710,7710,0
|
|
20240509,175800,3766206320,7710,7710,7710,7710,0
|
|
20240509,175700,3766206320,7710,7710,7710,7710,0
|
|
20240509,175600,3766206320,7710,7710,7710,7710,0
|
|
20240509,175500,3766206320,7710,7710,7710,7710,0
|
|
20240509,175400,3766206320,7710,7710,7710,7710,0
|
|
20240509,175300,3766206320,7710,7710,7710,7710,0
|
|
20240509,175200,3766206320,7710,7710,7710,7710,0
|
|
20240509,175100,3766206320,7710,7710,7710,7710,0
|
|
20240509,175000,3766206320,7710,7710,7710,7710,0
|
|
20240509,174900,3766206320,7710,7710,7710,7710,0
|
|
20240509,174800,3766206320,7710,7710,7710,7710,0
|
|
20240509,174700,3766206320,7710,7710,7710,7710,0
|
|
20240509,174600,3766206320,7710,7710,7710,7710,0
|
|
20240509,174500,3766206320,7710,7710,7710,7710,0
|
|
20240509,174400,3766206320,7710,7710,7710,7710,0
|
|
20240509,174300,3766206320,7710,7710,7710,7710,0
|
|
20240509,174200,3766206320,7710,7710,7710,7710,11267
|
|
20240509,174100,3766206320,7710,7710,7710,7710,0
|
|
20240509,174000,3766206320,7710,7710,7710,7710,0
|
|
20240509,173900,3766206320,7710,7710,7710,7710,0
|
|
20240509,173800,3766206320,7710,7710,7710,7710,0
|
|
20240509,173700,3766206320,7710,7710,7710,7710,0
|
|
20240509,173600,3766206320,7710,7710,7710,7710,0
|
|
20240509,173500,3766206320,7710,7710,7710,7710,0
|
|
20240509,173400,3766206320,7710,7710,7710,7710,0
|
|
20240509,173300,3766206320,7710,7710,7710,7710,0
|
|
20240509,173200,3766206320,7710,7710,7710,7710,0
|
|
20240509,173100,3766206320,7710,7710,7710,7710,0
|
|
20240509,173000,3766206320,7710,7710,7710,7710,0
|
|
20240509,172900,3766206320,7710,7710,7710,7710,0
|
|
20240509,172800,3766206320,7710,7710,7710,7710,0
|
|
20240509,172700,3766206320,7710,7710,7710,7710,0
|
|
20240509,172600,3766206320,7710,7710,7710,7710,0
|
|
20240509,172500,3766206320,7710,7710,7710,7710,0
|
|
20240509,172400,3766206320,7710,7710,7710,7710,0
|
|
20240509,172300,3766206320,7710,7710,7710,7710,0
|
|
20240509,172200,3766206320,7710,7710,7710,7710,0
|
|
20240509,172100,3766206320,7710,7710,7710,7710,0
|
|
20240509,172000,3766206320,7710,7710,7710,7710,0
|
|
20240509,171900,3766206320,7710,7710,7710,7710,0
|
|
20240509,171800,3766206320,7710,7710,7710,7710,0
|
|
20240509,171700,3766206320,7710,7710,7710,7710,0
|
|
20240509,171600,3766206320,7710,7710,7710,7710,0
|
|
20240509,171500,3766206320,7710,7710,7710,7710,0
|
|
20240509,171400,3766206320,7710,7710,7710,7710,0
|
|
20240509,171300,3766206320,7710,7710,7710,7710,0
|
|
20240509,171200,3766206320,7710,7710,7710,7710,11267
|
|
20240509,171100,3766206320,7710,7710,7710,7710,0
|
|
20240509,171000,3766206320,7710,7710,7710,7710,0
|
|
20240509,170900,3766206320,7710,7710,7710,7710,0
|
|
20240509,170800,3766206320,7710,7710,7710,7710,0
|
|
20240509,170700,3766206320,7710,7710,7710,7710,0
|
|
20240509,170600,3766206320,7710,7710,7710,7710,0
|
|
20240509,170500,3766206320,7710,7710,7710,7710,0
|
|
20240509,170400,3766206320,7710,7710,7710,7710,0
|
|
20240509,170300,3766206320,7710,7710,7710,7710,0
|
|
20240509,170200,3766206320,7710,7710,7710,7710,0
|
|
20240509,170100,3766206320,7710,7710,7710,7710,0
|
|
20240509,170000,3766206320,7710,7710,7710,7710,0
|
|
20240509,165900,3766206320,7710,7710,7710,7710,0
|
|
20240509,165800,3766206320,7710,7710,7710,7710,0
|
|
20240509,165700,3766206320,7710,7710,7710,7710,0
|
|
20240509,165600,3766206320,7710,7710,7710,7710,0
|
|
20240509,165500,3766206320,7710,7710,7710,7710,0
|
|
20240509,165400,3766206320,7710,7710,7710,7710,0
|
|
20240509,165300,3766206320,7710,7710,7710,7710,0
|
|
20240509,165200,3766206320,7710,7710,7710,7710,0
|
|
20240509,165100,3766206320,7710,7710,7710,7710,0
|
|
20240509,165000,3766206320,7710,7710,7710,7710,0
|
|
20240509,164900,3766206320,7710,7710,7710,7710,0
|
|
20240509,164800,3766206320,7710,7710,7710,7710,0
|
|
20240509,164700,3766206320,7710,7710,7710,7710,0
|
|
20240509,164600,3766206320,7710,7710,7710,7710,0
|
|
20240509,164500,3766206320,7710,7710,7710,7710,0
|
|
20240509,164400,3766206320,7710,7710,7710,7710,0
|
|
20240509,164300,3766206320,7710,7710,7710,7710,0
|
|
20240509,164200,3766206320,7710,7710,7710,7710,11267
|
|
20240509,164100,3766206320,7710,7710,7710,7710,0
|
|
20240509,164000,3766206320,7710,7710,7710,7710,0
|
|
20240509,163900,3766206320,7710,7710,7710,7710,0
|
|
20240509,163800,3766206320,7710,7710,7710,7710,0
|
|
20240509,163700,3766206320,7710,7710,7710,7710,0
|
|
20240509,163600,3766206320,7710,7710,7710,7710,0
|
|
20240509,163500,3766206320,7710,7710,7710,7710,0
|
|
20240509,163400,3766206320,7710,7710,7710,7710,0
|
|
20240509,163300,3766206320,7710,7710,7710,7710,0
|
|
20240509,163200,3766206320,7710,7710,7710,7710,0
|
|
20240509,163100,3766206320,7710,7710,7710,7710,0
|
|
20240509,163000,3766206320,7710,7710,7710,7710,0
|
|
20240509,162900,3766206320,7710,7710,7710,7710,0
|
|
20240509,162800,3766206320,7710,7710,7710,7710,0
|
|
20240509,162700,3766206320,7710,7710,7710,7710,0
|
|
20240509,162600,3766206320,7710,7710,7710,7710,0
|
|
20240509,162500,3766206320,7710,7710,7710,7710,0
|
|
20240509,162400,3766206320,7710,7710,7710,7710,0
|
|
20240509,162300,3766206320,7710,7710,7710,7710,0
|
|
20240509,162200,3766206320,7710,7710,7710,7710,0
|
|
20240509,162100,3766206320,7710,7710,7710,7710,0
|
|
20240509,162000,3766206320,7710,7710,7710,7710,0
|
|
20240509,161900,3766206320,7710,7710,7710,7710,0
|
|
20240509,161800,3766206320,7710,7710,7710,7710,0
|
|
20240509,161700,3766206320,7710,7710,7710,7710,0
|
|
20240509,161600,3766206320,7710,7710,7710,7710,0
|
|
20240509,161500,3766206320,7710,7710,7710,7710,0
|
|
20240509,161400,3766206320,7710,7710,7710,7710,0
|
|
20240509,161300,3766206320,7710,7710,7710,7710,0
|
|
20240509,161200,3766206320,7710,7710,7710,7710,11267
|
|
20240509,161100,3766206320,7710,7710,7710,7710,0
|
|
20240509,161000,3766206320,7710,7710,7710,7710,0
|
|
20240509,160900,3766206320,7710,7710,7710,7710,0
|
|
20240509,160800,3766206320,7710,7710,7710,7710,0
|
|
20240509,160700,3766206320,7710,7710,7710,7710,0
|
|
20240509,160600,3766206320,7710,7710,7710,7710,0
|
|
20240509,160500,3766206320,7710,7710,7710,7710,0
|
|
20240509,160400,3766206320,7710,7710,7710,7710,0
|
|
20240509,160300,3766206320,7710,7710,7710,7710,0
|
|
20240509,160200,3766206320,7710,7710,7710,7710,0
|
|
20240509,160100,3766206320,7710,7710,7710,7710,0
|
|
20240509,160000,3766206320,7710,7710,7710,7710,0
|
|
20240509,155900,3766206320,7710,7710,7710,7710,0
|
|
20240509,155800,3766206320,7710,7710,7710,7710,0
|
|
20240509,155700,3766206320,7710,7710,7710,7710,0
|
|
20240509,155600,3766206320,7710,7710,7710,7710,0
|
|
20240509,155500,3766206320,7710,7710,7710,7710,0
|
|
20240509,155400,3766206320,7710,7710,7710,7710,0
|
|
20240509,155300,3766206320,7710,7710,7710,7710,0
|
|
20240509,155200,3766206320,7710,7710,7710,7710,0
|
|
20240509,155100,3766206320,7710,7710,7710,7710,0
|
|
20240509,155000,3766206320,7710,7710,7710,7710,0
|
|
20240509,154900,3766206320,7710,7710,7710,7710,0
|
|
20240509,154800,3766206320,7710,7710,7710,7710,0
|
|
20240509,154700,3766206320,7710,7710,7710,7710,0
|
|
20240509,154600,3766206320,7710,7710,7710,7710,0
|
|
20240509,154500,3766206320,7710,7710,7710,7710,0
|
|
20240509,154400,3766206320,7710,7710,7710,7710,0
|
|
20240509,154300,3766206320,7710,7710,7710,7710,0
|
|
20240509,154200,3766206320,7710,7710,7710,7710,11267
|
|
20240509,154100,3766206320,7710,7710,7710,7710,0
|
|
20240509,154000,3766206320,7710,7710,7710,7710,0
|
|
20240509,153900,3766206320,7710,7710,7710,7710,0
|
|
20240509,153800,3766206320,7710,7710,7710,7710,0
|
|
20240509,153700,3766206320,7710,7710,7710,7710,0
|
|
20240509,153600,3766206320,7710,7710,7710,7710,0
|
|
20240509,153500,3766206320,7710,7710,7710,7710,0
|
|
20240509,153400,3766206320,7710,7710,7710,7710,0
|
|
20240509,153300,3766206320,7710,7710,7710,7710,0
|
|
20240509,153200,3766206320,7710,7710,7710,7710,0
|
|
20240509,153100,3766206320,7710,7710,7710,7710,0
|
|
20240509,153000,3766206320,7710,7710,7710,7710,11267
|
|
20240509,152900,3679337750,7730,7730,7730,7730,0
|
|
20240509,152800,3679337750,7730,7730,7730,7730,0
|
|
20240509,152700,3679337750,7730,7730,7730,7730,0
|
|
20240509,152600,3679337750,7730,7730,7730,7730,0
|
|
20240509,152500,3679337750,7730,7730,7730,7730,0
|
|
20240509,152400,3679337750,7730,7730,7730,7730,0
|
|
20240509,152300,3679337750,7730,7730,7730,7730,0
|
|
20240509,152200,3679337750,7730,7730,7730,7730,0
|
|
20240509,152100,3679337750,7730,7730,7730,7730,0
|
|
20240509,152000,3679337750,7730,7730,7730,7730,0
|
|
20240509,151900,3679337750,7730,7720,7740,7710,3077
|
|
20240509,151800,3655594160,7750,7760,7760,7720,15398
|
|
20240509,151700,3536638030,7760,7750,7760,7750,1721
|
|
20240509,151600,3523297380,7740,7750,7750,7740,4722
|
|
20240509,151500,3486730080,7750,7750,7750,7750,7
|
|
20240509,151400,3486675830,7750,7750,7750,7750,990
|
|
20240509,151300,3479003330,7750,7760,7770,7750,3436
|
|
20240509,151200,3452366010,7770,7760,7770,7760,1221
|
|
20240509,151100,3442891040,7760,7760,7760,7760,148
|
|
20240509,151000,3441742560,7770,7780,7780,7760,1156
|
|
20240509,150900,3432761280,7780,7760,7780,7760,903
|
|
20240509,150800,3425753980,7760,7760,7760,7760,108
|
|
20240509,150700,3424915900,7770,7770,7770,7760,1398
|
|
20240509,150600,3414054340,7760,7760,7760,7750,621
|
|
20240509,150500,3409235580,7760,7760,7760,7760,100
|
|
20240509,150400,3408459580,7760,7760,7760,7760,200
|
|
20240509,150300,3406907580,7770,7770,7770,7770,510
|
|
20240509,150200,3402944880,7770,7760,7770,7760,896
|
|
20240509,150100,3395983060,7770,7760,7770,7760,367
|
|
20240509,150000,3393132480,7790,7800,7800,7750,1585
|
|
20240509,145900,3380837380,7800,7780,7800,7770,1969
|
|
20240509,145800,3365496160,7800,7800,7800,7790,130
|
|
20240509,145700,3364482210,7770,7770,7800,7770,673
|
|
20240509,145600,3359252700,7800,7760,7800,7740,867
|
|
20240509,145500,3352536990,7780,7770,7780,7770,40
|
|
20240509,145400,3352226090,7780,7780,7800,7780,1321
|
|
20240509,145300,3341939240,7780,7770,7780,7770,361
|
|
20240509,145200,3339133960,7760,7750,7760,7750,2859
|
|
20240509,145100,3316950360,7750,7750,7750,7740,5139
|
|
20240509,145000,3277123550,7740,7760,7760,7740,1114
|
|
20240509,144900,3268499650,7740,7740,7750,7740,6499
|
|
20240509,144800,3218147570,7750,7740,7750,7740,2073
|
|
20240509,144700,3202091820,7740,7740,7750,7740,1292
|
|
20240509,144600,3192080950,7730,7740,7740,7730,214
|
|
20240509,144500,3190424600,7740,7740,7740,7740,491
|
|
20240509,144400,3186624260,7740,7730,7740,7730,1630
|
|
20240509,144300,3174024300,7730,7730,7730,7720,3885
|
|
20240509,144200,3144016990,7740,7740,7740,7740,3
|
|
20240509,144100,3143993770,7730,7730,7730,7730,396
|
|
20240509,144000,3140932690,7730,7730,7730,7730,1148
|
|
20240509,143900,3132058650,7740,7740,7750,7730,1718
|
|
20240509,143800,3118766330,7740,7750,7750,7740,1433
|
|
20240509,143700,3107673810,7760,7770,7770,7760,253
|
|
20240509,143600,3105709530,7760,7760,7760,7750,5217
|
|
20240509,143500,3065233280,7730,7740,7740,7730,950
|
|
20240509,143400,3057880780,7740,7730,7750,7730,3663
|
|
20240509,143300,3029560570,7730,7750,7750,7730,350
|
|
20240509,143200,3026851070,7730,7720,7730,7720,301
|
|
20240509,143100,3024524740,7720,7720,7730,7720,1733
|
|
20240509,143000,3011145960,7720,7760,7760,7720,3583
|
|
20240509,142900,2983433710,7760,7750,7760,7740,1430
|
|
20240509,142800,2972354740,7750,7760,7760,7750,140
|
|
20240509,142700,2971268540,7760,7760,7760,7760,60
|
|
20240509,142600,2970802940,7760,7760,7760,7760,152
|
|
20240509,142500,2969623420,7770,7760,7770,7760,195
|
|
20240509,142400,2968110180,7760,7760,7760,7760,107
|
|
20240509,142300,2967279860,7770,7740,7770,7740,1138
|
|
20240509,142200,2958469850,7750,7740,7750,7740,1214
|
|
20240509,142100,2949066240,7740,7740,7740,7730,546
|
|
20240509,142000,2944840550,7750,7750,7750,7750,258
|
|
20240509,141900,2942841050,7750,7750,7750,7750,100
|
|
20240509,141800,2942066050,7750,7750,7750,7750,120
|
|
20240509,141700,2941136050,7750,7750,7750,7740,744
|
|
20240509,141600,2935370550,7740,7740,7740,7730,824
|
|
20240509,141500,2928997360,7730,7730,7730,7730,20
|
|
20240509,141400,2928842760,7730,7730,7760,7730,10044
|
|
20240509,141300,2851199640,7730,7760,7760,7730,903
|
|
20240509,141200,2844201000,7760,7750,7760,7730,222
|
|
20240509,141100,2842479630,7730,7760,7760,7730,2401
|
|
20240509,141000,2823907570,7760,7740,7760,7740,269
|
|
20240509,140900,2821823530,7740,7750,7760,7740,5775
|
|
20240509,140800,2777078620,7760,7760,7760,7750,3005
|
|
20240509,140700,2753783410,7760,7760,7760,7760,503
|
|
20240509,140600,2749880130,7770,7770,7770,7770,145
|
|
20240509,140500,2748753480,7770,7770,7770,7760,180
|
|
20240509,140400,2747354970,7770,7770,7770,7750,237
|
|
20240509,140300,2745516520,7760,7770,7770,7760,3230
|
|
20240509,140200,2720445360,7770,7780,7780,7770,1021
|
|
20240509,140100,2712512090,7790,7770,7790,7770,1002
|
|
20240509,140000,2704726510,7790,7780,7790,7770,1463
|
|
20240509,135900,2693358420,7780,7790,7790,7780,2764
|
|
20240509,135800,2671854480,7800,7800,7800,7800,0
|
|
20240509,135700,2671854480,7800,7800,7800,7800,9
|
|
20240509,135600,2671784280,7800,7800,7800,7790,7
|
|
20240509,135500,2671729690,7800,7780,7800,7780,201
|
|
20240509,135400,2670165890,7800,7800,7800,7800,0
|
|
20240509,135300,2670165890,7800,7800,7800,7780,10
|
|
20240509,135200,2670087980,7800,7800,7800,7780,230
|
|
20240509,135100,2668297300,7790,7790,7790,7780,563
|
|
20240509,135000,2663913590,7790,7790,7790,7790,643
|
|
20240509,134900,2658904620,7800,7800,7800,7800,34
|
|
20240509,134800,2658639420,7790,7790,7800,7790,160
|
|
20240509,134700,2657392660,7790,7790,7810,7790,516
|
|
20240509,134600,2653368700,7790,7790,7810,7790,406
|
|
20240509,134500,2650205860,7790,7810,7810,7790,213
|
|
20240509,134400,2648544590,7800,7810,7810,7800,20
|
|
20240509,134300,2648388490,7800,7810,7810,7800,180
|
|
20240509,134200,2646983940,7800,7790,7800,7790,210
|
|
20240509,134100,2645347940,7790,7790,7790,7790,0
|
|
20240509,134000,2645347940,7790,7790,7790,7790,200
|
|
20240509,133900,2643789940,7790,7790,7790,7790,69
|
|
20240509,133800,2643252430,7800,7800,7800,7800,505
|
|
20240509,133700,2639313430,7790,7800,7800,7790,150
|
|
20240509,133600,2638144630,7790,7810,7810,7790,747
|
|
20240509,133500,2632323380,7810,7800,7810,7800,68
|
|
20240509,133400,2631792970,7800,7790,7800,7790,54
|
|
20240509,133300,2631371780,7790,7790,7800,7790,412
|
|
20240509,133200,2628160990,7800,7800,7800,7800,1344
|
|
20240509,133100,2617677790,7800,7800,7800,7800,1526
|
|
20240509,133000,2605774990,7810,7810,7810,7800,557
|
|
20240509,132900,2601424890,7800,7810,7810,7800,157
|
|
20240509,132800,2600200230,7800,7800,7810,7800,821
|
|
20240509,132700,2593795430,7810,7810,7810,7810,3429
|
|
20240509,132600,2567014940,7810,7810,7810,7810,1500
|
|
20240509,132500,2555299940,7820,7820,7820,7820,81
|
|
20240509,132400,2554666520,7820,7820,7820,7820,400
|
|
20240509,132300,2551538520,7820,7810,7820,7810,4
|
|
20240509,132200,2551507250,7810,7820,7820,7810,12
|
|
20240509,132100,2551413420,7810,7810,7810,7810,137
|
|
20240509,132000,2550343450,7820,7810,7820,7800,5060
|
|
20240509,131900,2510840240,7810,7820,7820,7810,2405
|
|
20240509,131800,2492057180,7820,7830,7830,7820,976
|
|
20240509,131700,2484422310,7820,7830,7830,7820,441
|
|
20240509,131600,2480972650,7830,7830,7830,7830,0
|
|
20240509,131500,2480972650,7830,7820,7830,7820,12
|
|
20240509,131400,2480878770,7820,7830,7830,7820,21
|
|
20240509,131300,2480714530,7820,7820,7830,7820,81
|
|
20240509,131200,2480081060,7830,7830,7830,7830,0
|
|
20240509,131100,2480081060,7830,7840,7840,7830,25
|
|
20240509,131000,2479885170,7840,7840,7840,7840,0
|
|
20240509,130900,2479885170,7840,7840,7840,7840,1
|
|
20240509,130800,2479877330,7840,7840,7840,7840,14
|
|
20240509,130700,2479767570,7840,7820,7840,7820,340
|
|
20240509,130600,2477108570,7820,7830,7840,7820,202
|
|
20240509,130500,2475527030,7830,7830,7830,7830,1242
|
|
20240509,130400,2465802170,7840,7840,7840,7840,101
|
|
20240509,130300,2465010330,7840,7840,7840,7840,10
|
|
20240509,130200,2464931930,7840,7840,7840,7840,134
|
|
20240509,130100,2463881370,7830,7830,7830,7830,0
|
|
20240509,130000,2463881370,7830,7830,7830,7830,0
|
|
20240509,125900,2463881370,7830,7830,7830,7830,0
|
|
20240509,125800,2463881370,7830,7830,7830,7830,200
|
|
20240509,125700,2462315370,7860,7820,7860,7820,32
|
|
20240509,125600,2462064250,7850,7840,7850,7840,5182
|
|
20240509,125500,2421407990,7840,7840,7840,7840,0
|
|
20240509,125400,2421407990,7840,7840,7840,7840,0
|
|
20240509,125300,2421407990,7840,7840,7840,7840,48
|
|
20240509,125200,2421031670,7840,7840,7840,7840,120
|
|
20240509,125100,2420090870,7820,7820,7820,7820,558
|
|
20240509,125000,2415727310,7800,7800,7800,7800,131
|
|
20240509,124900,2414705510,7800,7800,7800,7800,1500
|
|
20240509,124800,2403005510,7800,7820,7820,7800,9
|
|
20240509,124700,2402935170,7820,7800,7820,7800,2646
|
|
20240509,124600,2382296350,7800,7810,7810,7800,900
|
|
20240509,124500,2375272350,7810,7800,7810,7800,101
|
|
20240509,124400,2374483550,7800,7800,7800,7800,302
|
|
20240509,124300,2372127950,7810,7810,7810,7810,300
|
|
20240509,124200,2369784950,7820,7820,7820,7820,391
|
|
20240509,124100,2366727330,7820,7820,7820,7820,786
|
|
20240509,124000,2360580810,7820,7820,7820,7820,0
|
|
20240509,123900,2360580810,7820,7820,7820,7820,13
|
|
20240509,123800,2360479150,7820,7820,7820,7820,0
|
|
20240509,123700,2360479150,7820,7840,7840,7820,1435
|
|
20240509,123600,2349236870,7840,7840,7840,7840,1
|
|
20240509,123500,2349229030,7860,7820,7860,7820,111
|
|
20240509,123400,2348360530,7820,7820,7860,7820,1458
|
|
20240509,123300,2336958930,7810,7800,7810,7800,41
|
|
20240509,123200,2336638920,7800,7800,7800,7800,1
|
|
20240509,123100,2336631120,7800,7800,7800,7800,0
|
|
20240509,123000,2336631120,7800,7800,7800,7800,112
|
|
20240509,122900,2335757520,7810,7800,7810,7800,2401
|
|
20240509,122800,2317029710,7800,7810,7810,7800,155
|
|
20240509,122700,2315819930,7820,7810,7820,7810,79
|
|
20240509,122600,2315202920,7810,7810,7810,7810,800
|
|
20240509,122500,2308954920,7810,7810,7810,7810,290
|
|
20240509,122400,2306690020,7810,7810,7810,7810,0
|
|
20240509,122300,2306690020,7810,7810,7810,7810,0
|
|
20240509,122200,2306690020,7810,7810,7810,7810,10
|
|
20240509,122100,2306611920,7820,7820,7820,7820,704
|
|
20240509,122000,2301106640,7820,7830,7830,7820,501
|
|
20240509,121900,2297186720,7850,7850,7860,7850,1564
|
|
20240509,121800,2284904080,7850,7840,7850,7840,50
|
|
20240509,121700,2284512060,7830,7840,7840,7830,1237
|
|
20240509,121600,2274816480,7820,7820,7820,7820,13
|
|
20240509,121500,2274714820,7810,7810,7810,7810,1911
|
|
20240509,121400,2259789910,7810,7820,7820,7810,41
|
|
20240509,121300,2259469300,7820,7810,7820,7810,211
|
|
20240509,121200,2257819460,7800,7800,7800,7800,0
|
|
20240509,121100,2257819460,7800,7810,7810,7800,834
|
|
20240509,121000,2251308630,7800,7800,7810,7800,85
|
|
20240509,120900,2250645290,7790,7790,7790,7790,417
|
|
20240509,120800,2247396860,7770,7780,7780,7770,133
|
|
20240509,120700,2246362320,7780,7780,7780,7780,10
|
|
20240509,120600,2246284520,7780,7770,7780,7770,92
|
|
20240509,120500,2245569670,7790,7790,7790,7790,128
|
|
20240509,120400,2244572550,7790,7770,7790,7760,604
|
|
20240509,120300,2239881080,7770,7770,7770,7770,15
|
|
20240509,120200,2239764530,7770,7770,7770,7770,400
|
|
20240509,120100,2236656530,7770,7770,7770,7770,470
|
|
20240509,120000,2233004630,7790,7780,7790,7770,5003
|
|
20240509,115900,2194116180,7780,7780,7780,7780,197
|
|
20240509,115800,2192583520,7790,7790,7790,7790,64
|
|
20240509,115700,2192084960,7780,7780,7780,7780,410
|
|
20240509,115600,2188895160,7780,7790,7790,7780,1040
|
|
20240509,115500,2180803860,7780,7790,7790,7780,509
|
|
20240509,115400,2176843750,7780,7780,7780,7780,7
|
|
20240509,115300,2176789290,7790,7790,7790,7790,51
|
|
20240509,115200,2176392000,7790,7790,7790,7790,118
|
|
20240509,115100,2175472780,7790,7790,7790,7790,251
|
|
20240509,115000,2173517490,7800,7800,7800,7800,24
|
|
20240509,114900,2173330290,7800,7800,7800,7790,529
|
|
20240509,114800,2169204190,7790,7790,7800,7790,1703
|
|
20240509,114700,2155936820,7800,7800,7800,7800,95
|
|
20240509,114600,2155195820,7800,7800,7800,7800,824
|
|
20240509,114500,2148768620,7800,7800,7800,7800,0
|
|
20240509,114400,2148768620,7800,7810,7810,7800,408
|
|
20240509,114300,2145582350,7820,7820,7820,7820,10
|
|
20240509,114200,2145504150,7820,7810,7820,7810,536
|
|
20240509,114100,2141317940,7820,7810,7820,7810,46
|
|
20240509,114000,2140958550,7810,7810,7810,7810,523
|
|
20240509,113900,2136873920,7810,7810,7810,7810,190
|
|
20240509,113800,2135390020,7820,7820,7820,7820,206
|
|
20240509,113700,2133779100,7820,7820,7820,7820,202
|
|
20240509,113600,2132199460,7810,7810,7810,7810,0
|
|
20240509,113500,2132199460,7810,7810,7810,7810,50
|
|
20240509,113400,2131808960,7810,7810,7810,7810,2
|
|
20240509,113300,2131793340,7810,7820,7820,7810,314
|
|
20240509,113200,2129340860,7820,7820,7820,7820,127
|
|
20240509,113100,2128347720,7820,7840,7840,7820,120
|
|
20240509,113000,2127409020,7840,7840,7840,7840,50
|
|
20240509,112900,2127017020,7840,7830,7840,7830,74
|
|
20240509,112800,2126437360,7830,7830,7830,7830,0
|
|
20240509,112700,2126437360,7830,7840,7840,7830,941
|
|
20240509,112600,2119060020,7840,7840,7840,7840,3
|
|
20240509,112500,2119036500,7840,7840,7840,7840,3
|
|
20240509,112400,2119012980,7830,7830,7830,7830,0
|
|
20240509,112300,2119012980,7830,7830,7830,7830,252
|
|
20240509,112200,2117039820,7830,7830,7830,7830,109
|
|
20240509,112100,2116186350,7830,7830,7830,7830,471
|
|
20240509,112000,2112498420,7830,7830,7830,7830,655
|
|
20240509,111900,2107369770,7830,7830,7830,7830,224
|
|
20240509,111800,2105615850,7830,7830,7830,7830,20
|
|
20240509,111700,2105459250,7830,7830,7830,7830,50
|
|
20240509,111600,2105067750,7830,7830,7840,7830,80
|
|
20240509,111500,2104441250,7800,7800,7800,7800,0
|
|
20240509,111400,2104441250,7800,7800,7800,7800,1451
|
|
20240509,111300,2093123450,7800,7800,7800,7800,0
|
|
20240509,111200,2093123450,7800,7800,7800,7800,200
|
|
20240509,111100,2091563450,7800,7800,7800,7800,59
|
|
20240509,111000,2091103250,7800,7840,7840,7800,2034
|
|
20240509,110900,2075225410,7840,7820,7840,7820,21
|
|
20240509,110800,2075060790,7820,7820,7820,7820,254
|
|
20240509,110700,2073074510,7820,7820,7820,7800,315
|
|
20240509,110600,2070613250,7820,7820,7820,7820,0
|
|
20240509,110500,2070613250,7820,7820,7820,7820,905
|
|
20240509,110400,2063536150,7820,7820,7820,7820,82
|
|
20240509,110300,2062894910,7800,7800,7800,7800,5
|
|
20240509,110200,2062855910,7790,7820,7820,7790,10
|
|
20240509,110100,2062777950,7820,7820,7820,7820,8
|
|
20240509,110000,2062715390,7810,7780,7810,7780,83
|
|
20240509,105900,2062069170,7780,7810,7810,7780,916
|
|
20240509,105800,2054935120,7810,7810,7810,7810,82
|
|
20240509,105700,2054294700,7810,7810,7810,7780,2177
|
|
20240509,105600,2037302140,7780,7780,7810,7780,617
|
|
20240509,105500,2032488730,7780,7790,7810,7780,1455
|
|
20240509,105400,2021164810,7810,7810,7810,7810,116
|
|
20240509,105300,2020258850,7780,7810,7810,7780,456
|
|
20240509,105200,2016702840,7780,7770,7800,7770,304
|
|
20240509,105100,2014336990,7780,7800,7800,7780,1369
|
|
20240509,105000,2003686150,7800,7770,7800,7770,716
|
|
20240509,104900,1998108850,7770,7780,7780,7770,1973
|
|
20240509,104800,1982775110,7770,7780,7780,7770,310
|
|
20240509,104700,1980364730,7780,7820,7820,7780,6451
|
|
20240509,104600,1930158110,7820,7820,7830,7800,78
|
|
20240509,104500,1929549320,7820,7810,7830,7790,2953
|
|
20240509,104400,1906523790,7810,7810,7810,7810,30
|
|
20240509,104300,1906289490,7830,7800,7830,7800,813
|
|
20240509,104200,1899933090,7830,7800,7830,7800,121
|
|
20240509,104100,1898989260,7830,7810,7830,7800,10674
|
|
20240509,104000,1815669200,7830,7820,7830,7810,1589
|
|
20240509,103900,1803246790,7840,7820,7840,7820,103
|
|
20240509,103800,1802441070,7850,7830,7850,7830,616
|
|
20240509,103700,1797617770,7850,7850,7850,7850,10
|
|
20240509,103600,1797539270,7850,7850,7850,7850,711
|
|
20240509,103500,1791957920,7850,7830,7850,7830,669
|
|
20240509,103400,1786713090,7830,7840,7850,7830,577
|
|
20240509,103300,1782190000,7840,7830,7850,7830,52
|
|
20240509,103200,1781782810,7830,7830,7830,7830,11
|
|
20240509,103100,1781696680,7830,7840,7840,7830,382
|
|
20240509,103000,1778703830,7830,7840,7840,7830,701
|
|
20240509,102900,1773213990,7840,7840,7840,7840,1190
|
|
20240509,102800,1763884390,7840,7850,7850,7840,724
|
|
20240509,102700,1758201110,7850,7850,7860,7850,39
|
|
20240509,102600,1757894810,7850,7830,7850,7830,51
|
|
20240509,102500,1757495060,7830,7850,7850,7830,165
|
|
20240509,102400,1756203010,7850,7870,7890,7850,3800
|
|
20240509,102300,1726362070,7870,7890,7890,7870,210
|
|
20240509,102200,1724709170,7890,7890,7890,7890,1
|
|
20240509,102100,1724701280,7900,7900,7900,7900,130
|
|
20240509,102000,1723674280,7900,7830,7900,7830,4452
|
|
20240509,101900,1688733530,7830,7840,7840,7830,18
|
|
20240509,101800,1688592510,7830,7840,7840,7830,205
|
|
20240509,101700,1686987300,7840,7860,7860,7840,8883
|
|
20240509,101600,1617254130,7870,7900,7900,7870,840
|
|
20240509,101500,1610620020,7890,7840,7890,7840,3357
|
|
20240509,101400,1584236100,7830,7830,7830,7820,108
|
|
20240509,101300,1583391460,7830,7840,7840,7800,229
|
|
20240509,101200,1581599380,7800,7810,7810,7800,71
|
|
20240509,101100,1581045060,7840,7820,7840,7800,10818
|
|
20240509,101000,1496555550,7820,7830,7840,7810,1439
|
|
20240509,100900,1485291110,7850,7830,7850,7820,1104
|
|
20240509,100800,1476649310,7840,7810,7840,7810,651
|
|
20240509,100700,1471556690,7810,7850,7850,7810,3140
|
|
20240509,100600,1446927780,7850,7840,7860,7840,6966
|
|
20240509,100500,1392242730,7820,7830,7830,7820,4390
|
|
20240509,100400,1357898720,7830,7840,7850,7830,956
|
|
20240509,100300,1350407220,7840,7840,7840,7830,1399
|
|
20240509,100200,1339445790,7860,7840,7870,7830,8451
|
|
20240509,100100,1273057970,7830,7840,7840,7830,6406
|
|
20240509,100000,1222869780,7850,7860,7860,7840,2840
|
|
20240509,095900,1200573500,7870,7890,7890,7870,137
|
|
20240509,095800,1199494940,7870,7870,7870,7860,1410
|
|
20240509,095700,1188411240,7870,7860,7870,7860,303
|
|
20240509,095600,1186027130,7870,7890,7890,7870,28
|
|
20240509,095500,1185806410,7860,7860,7900,7850,1696
|
|
20240509,095400,1172473230,7900,7870,7900,7860,640
|
|
20240509,095300,1167442740,7860,7870,7910,7860,1741
|
|
20240509,095200,1153740730,7860,7870,7870,7860,1768
|
|
20240509,095100,1139843740,7860,7870,7870,7860,1809
|
|
20240509,095000,1125608990,7880,7890,7890,7880,434
|
|
20240509,094900,1122189060,7920,7910,7920,7880,130
|
|
20240509,094800,1121160810,7920,7880,7920,7880,1030
|
|
20240509,094700,1113004010,7880,7900,7920,7880,174
|
|
20240509,094600,1111628980,7900,7890,7900,7890,11
|
|
20240509,094500,1111542090,7880,7890,7890,7870,5338
|
|
20240509,094400,1069484360,7870,7870,7870,7870,0
|
|
20240509,094300,1069484360,7870,7870,7870,7870,20
|
|
20240509,094200,1069326960,7870,7870,7870,7860,513
|
|
20240509,094100,1065289770,7870,7900,7900,7870,823
|
|
20240509,094000,1058806090,7900,7920,7920,7900,342
|
|
20240509,093900,1056102930,7930,7870,7930,7870,1509
|
|
20240509,093800,1044172170,7870,7880,7880,7870,2671
|
|
20240509,093700,1023145010,7880,7890,7890,7880,1614
|
|
20240509,093600,1010426550,7890,7900,7900,7890,1236
|
|
20240509,093500,1000666670,7900,7910,7910,7900,1494
|
|
20240509,093400,988857960,7910,7930,7930,7910,1342
|
|
20240509,093300,978230690,7930,7930,7930,7930,791
|
|
20240509,093200,971958060,7930,7950,7950,7930,2459
|
|
20240509,093100,952455910,7940,7940,7950,7940,1630
|
|
20240509,093000,939505010,7940,7910,7950,7910,6323
|
|
20240509,092900,889428910,7880,7880,7880,7880,71
|
|
20240509,092800,888869430,7880,7870,7880,7870,525
|
|
20240509,092700,884736480,7870,7900,7920,7870,998
|
|
20240509,092600,876855250,7900,7870,7900,7870,1800
|
|
20240509,092500,862635610,7880,7860,7890,7860,1262
|
|
20240509,092400,852688820,7860,7860,7880,7850,179
|
|
20240509,092300,851283030,7860,7860,7860,7850,1907
|
|
20240509,092200,836306660,7860,7890,7890,7850,2236
|
|
20240509,092100,818708140,7890,7900,7900,7890,1160
|
|
20240509,092000,809555640,7890,7900,7900,7890,150
|
|
20240509,091900,808370790,7900,7890,7920,7890,1642
|
|
20240509,091800,795405040,7890,7880,7890,7880,278
|
|
20240509,091700,793212210,7930,7880,7930,7880,604
|
|
20240509,091600,788448070,7880,7840,7970,7840,1288
|
|
20240509,091500,778279770,7840,7880,7890,7840,2528
|
|
20240509,091400,758410760,7880,7900,7900,7880,290
|
|
20240509,091300,756124060,7860,7840,7860,7830,1730
|
|
20240509,091200,742562150,7820,7850,7850,7800,11094
|
|
20240509,091100,655941100,7850,7860,7890,7820,5305
|
|
20240509,091000,614330680,7860,7920,7920,7860,3924
|
|
20240509,090900,583411190,7920,7900,7920,7870,1105
|
|
20240509,090800,574700740,7900,7920,7920,7870,4984
|
|
20240509,090700,535334390,7920,7900,7930,7890,2965
|
|
20240509,090600,511914950,7890,7970,7970,7890,11314
|
|
20240509,090500,422188110,7970,7990,8000,7970,1496
|
|
20240509,090400,410239830,8010,7970,8010,7950,7316
|
|
20240509,090300,351955310,7970,8050,8050,7970,10488
|
|
20240509,090200,267895230,8050,8070,8090,8050,4209
|
|
20240509,090100,233905820,8070,8020,8110,8020,16011
|
|
20240509,090000,104652360,8020,8080,8080,8020,12724
|