630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,192700,4987736980,8000,8000,8000,8000,4685
|
|
20240509,192600,4987736980,8000,8000,8000,8000,0
|
|
20240509,192500,4987736980,8000,8000,8000,8000,0
|
|
20240509,192400,4987736980,8000,8000,8000,8000,0
|
|
20240509,192300,4987736980,8000,8000,8000,8000,0
|
|
20240509,192200,4987736980,8000,8000,8000,8000,0
|
|
20240509,192100,4987736980,8000,8000,8000,8000,0
|
|
20240509,192000,4987736980,8000,8000,8000,8000,0
|
|
20240509,191900,4987736980,8000,8000,8000,8000,0
|
|
20240509,191800,4987736980,8000,8000,8000,8000,0
|
|
20240509,191700,4987736980,8000,8000,8000,8000,0
|
|
20240509,191600,4987736980,8000,8000,8000,8000,0
|
|
20240509,191500,4987736980,8000,8000,8000,8000,0
|
|
20240509,191400,4987736980,8000,8000,8000,8000,0
|
|
20240509,191300,4987736980,8000,8000,8000,8000,0
|
|
20240509,191200,4987736980,8000,8000,8000,8000,0
|
|
20240509,191100,4987736980,8000,8000,8000,8000,0
|
|
20240509,191000,4987736980,8000,8000,8000,8000,0
|
|
20240509,190900,4987736980,8000,8000,8000,8000,0
|
|
20240509,190800,4987736980,8000,8000,8000,8000,0
|
|
20240509,190700,4987736980,8000,8000,8000,8000,0
|
|
20240509,190600,4987736980,8000,8000,8000,8000,0
|
|
20240509,190500,4987736980,8000,8000,8000,8000,0
|
|
20240509,190400,4987736980,8000,8000,8000,8000,0
|
|
20240509,190300,4987736980,8000,8000,8000,8000,0
|
|
20240509,190200,4987736980,8000,8000,8000,8000,0
|
|
20240509,190100,4987736980,8000,8000,8000,8000,0
|
|
20240509,190000,4987736980,8000,8000,8000,8000,0
|
|
20240509,185900,4987736980,8000,8000,8000,8000,0
|
|
20240509,185800,4987736980,8000,8000,8000,8000,0
|
|
20240509,185700,4987736980,8000,8000,8000,8000,4685
|
|
20240509,185600,4987736980,8000,8000,8000,8000,0
|
|
20240509,185500,4987736980,8000,8000,8000,8000,0
|
|
20240509,185400,4987736980,8000,8000,8000,8000,0
|
|
20240509,185300,4987736980,8000,8000,8000,8000,0
|
|
20240509,185200,4987736980,8000,8000,8000,8000,0
|
|
20240509,185100,4987736980,8000,8000,8000,8000,0
|
|
20240509,185000,4987736980,8000,8000,8000,8000,0
|
|
20240509,184900,4987736980,8000,8000,8000,8000,0
|
|
20240509,184800,4987736980,8000,8000,8000,8000,0
|
|
20240509,184700,4987736980,8000,8000,8000,8000,0
|
|
20240509,184600,4987736980,8000,8000,8000,8000,0
|
|
20240509,184500,4987736980,8000,8000,8000,8000,0
|
|
20240509,184400,4987736980,8000,8000,8000,8000,0
|
|
20240509,184300,4987736980,8000,8000,8000,8000,0
|
|
20240509,184200,4987736980,8000,8000,8000,8000,0
|
|
20240509,184100,4987736980,8000,8000,8000,8000,0
|
|
20240509,184000,4987736980,8000,8000,8000,8000,0
|
|
20240509,183900,4987736980,8000,8000,8000,8000,0
|
|
20240509,183800,4987736980,8000,8000,8000,8000,0
|
|
20240509,183700,4987736980,8000,8000,8000,8000,0
|
|
20240509,183600,4987736980,8000,8000,8000,8000,0
|
|
20240509,183500,4987736980,8000,8000,8000,8000,0
|
|
20240509,183400,4987736980,8000,8000,8000,8000,0
|
|
20240509,183300,4987736980,8000,8000,8000,8000,0
|
|
20240509,183200,4987736980,8000,8000,8000,8000,0
|
|
20240509,183100,4987736980,8000,8000,8000,8000,0
|
|
20240509,183000,4987736980,8000,8000,8000,8000,0
|
|
20240509,182900,4987736980,8000,8000,8000,8000,0
|
|
20240509,182800,4987736980,8000,8000,8000,8000,0
|
|
20240509,182700,4987736980,8000,8000,8000,8000,4685
|
|
20240509,182600,4987736980,8000,8000,8000,8000,0
|
|
20240509,182500,4987736980,8000,8000,8000,8000,0
|
|
20240509,182400,4987736980,8000,8000,8000,8000,0
|
|
20240509,182300,4987736980,8000,8000,8000,8000,0
|
|
20240509,182200,4987736980,8000,8000,8000,8000,0
|
|
20240509,182100,4987736980,8000,8000,8000,8000,0
|
|
20240509,182000,4987736980,8000,8000,8000,8000,0
|
|
20240509,181900,4987736980,8000,8000,8000,8000,0
|
|
20240509,181800,4987736980,8000,8000,8000,8000,0
|
|
20240509,181700,4987736980,8000,8000,8000,8000,0
|
|
20240509,181600,4987736980,8000,8000,8000,8000,0
|
|
20240509,181500,4987736980,8000,8000,8000,8000,0
|
|
20240509,181400,4987736980,8000,8000,8000,8000,0
|
|
20240509,181300,4987736980,8000,8000,8000,8000,0
|
|
20240509,181200,4987736980,8000,8000,8000,8000,0
|
|
20240509,181100,4987736980,8000,8000,8000,8000,0
|
|
20240509,181000,4987736980,8000,8000,8000,8000,0
|
|
20240509,180900,4987736980,8000,8000,8000,8000,0
|
|
20240509,180800,4987736980,8000,8000,8000,8000,0
|
|
20240509,180700,4987736980,8000,8000,8000,8000,0
|
|
20240509,180600,4987736980,8000,8000,8000,8000,0
|
|
20240509,180500,4987736980,8000,8000,8000,8000,0
|
|
20240509,180400,4987736980,8000,8000,8000,8000,0
|
|
20240509,180300,4987736980,8000,8000,8000,8000,0
|
|
20240509,180200,4987736980,8000,8000,8000,8000,0
|
|
20240509,180100,4987736980,8000,8000,8000,8000,0
|
|
20240509,180000,4987736980,8000,8000,8000,8000,0
|
|
20240509,175900,4987736980,8000,8000,8000,8000,0
|
|
20240509,175800,4987736980,8000,8000,8000,8000,0
|
|
20240509,175700,4987736980,8000,8000,8000,8000,4685
|
|
20240509,175600,4987736980,8000,8000,8000,8000,0
|
|
20240509,175500,4987736980,8000,8000,8000,8000,0
|
|
20240509,175400,4987736980,8000,8000,8000,8000,0
|
|
20240509,175300,4987736980,8000,8000,8000,8000,0
|
|
20240509,175200,4987736980,8000,8000,8000,8000,0
|
|
20240509,175100,4987736980,8000,8000,8000,8000,0
|
|
20240509,175000,4987736980,8000,8000,8000,8000,0
|
|
20240509,174900,4987736980,8000,8000,8000,8000,0
|
|
20240509,174800,4987736980,8000,8000,8000,8000,0
|
|
20240509,174700,4987736980,8000,8000,8000,8000,0
|
|
20240509,174600,4987736980,8000,8000,8000,8000,0
|
|
20240509,174500,4987736980,8000,8000,8000,8000,0
|
|
20240509,174400,4987736980,8000,8000,8000,8000,0
|
|
20240509,174300,4987736980,8000,8000,8000,8000,0
|
|
20240509,174200,4987736980,8000,8000,8000,8000,0
|
|
20240509,174100,4987736980,8000,8000,8000,8000,0
|
|
20240509,174000,4987736980,8000,8000,8000,8000,0
|
|
20240509,173900,4987736980,8000,8000,8000,8000,0
|
|
20240509,173800,4987736980,8000,8000,8000,8000,0
|
|
20240509,173700,4987736980,8000,8000,8000,8000,0
|
|
20240509,173600,4987736980,8000,8000,8000,8000,0
|
|
20240509,173500,4987736980,8000,8000,8000,8000,0
|
|
20240509,173400,4987736980,8000,8000,8000,8000,0
|
|
20240509,173300,4987736980,8000,8000,8000,8000,0
|
|
20240509,173200,4987736980,8000,8000,8000,8000,0
|
|
20240509,173100,4987736980,8000,8000,8000,8000,0
|
|
20240509,173000,4987736980,8000,8000,8000,8000,0
|
|
20240509,172900,4987736980,8000,8000,8000,8000,0
|
|
20240509,172800,4987736980,8000,8000,8000,8000,0
|
|
20240509,172700,4987736980,8000,8000,8000,8000,4685
|
|
20240509,172600,4987736980,8000,8000,8000,8000,0
|
|
20240509,172500,4987736980,8000,8000,8000,8000,0
|
|
20240509,172400,4987736980,8000,8000,8000,8000,0
|
|
20240509,172300,4987736980,8000,8000,8000,8000,0
|
|
20240509,172200,4987736980,8000,8000,8000,8000,0
|
|
20240509,172100,4987736980,8000,8000,8000,8000,0
|
|
20240509,172000,4987736980,8000,8000,8000,8000,0
|
|
20240509,171900,4987736980,8000,8000,8000,8000,0
|
|
20240509,171800,4987736980,8000,8000,8000,8000,0
|
|
20240509,171700,4987736980,8000,8000,8000,8000,0
|
|
20240509,171600,4987736980,8000,8000,8000,8000,0
|
|
20240509,171500,4987736980,8000,8000,8000,8000,0
|
|
20240509,171400,4987736980,8000,8000,8000,8000,0
|
|
20240509,171300,4987736980,8000,8000,8000,8000,0
|
|
20240509,171200,4987736980,8000,8000,8000,8000,0
|
|
20240509,171100,4987736980,8000,8000,8000,8000,0
|
|
20240509,171000,4987736980,8000,8000,8000,8000,0
|
|
20240509,170900,4987736980,8000,8000,8000,8000,0
|
|
20240509,170800,4987736980,8000,8000,8000,8000,0
|
|
20240509,170700,4987736980,8000,8000,8000,8000,0
|
|
20240509,170600,4987736980,8000,8000,8000,8000,0
|
|
20240509,170500,4987736980,8000,8000,8000,8000,0
|
|
20240509,170400,4987736980,8000,8000,8000,8000,0
|
|
20240509,170300,4987736980,8000,8000,8000,8000,0
|
|
20240509,170200,4987736980,8000,8000,8000,8000,0
|
|
20240509,170100,4987736980,8000,8000,8000,8000,0
|
|
20240509,170000,4987736980,8000,8000,8000,8000,0
|
|
20240509,165900,4987736980,8000,8000,8000,8000,0
|
|
20240509,165800,4987736980,8000,8000,8000,8000,0
|
|
20240509,165700,4987736980,8000,8000,8000,8000,4685
|
|
20240509,165600,4987736980,8000,8000,8000,8000,0
|
|
20240509,165500,4987736980,8000,8000,8000,8000,0
|
|
20240509,165400,4987736980,8000,8000,8000,8000,0
|
|
20240509,165300,4987736980,8000,8000,8000,8000,0
|
|
20240509,165200,4987736980,8000,8000,8000,8000,0
|
|
20240509,165100,4987736980,8000,8000,8000,8000,0
|
|
20240509,165000,4987736980,8000,8000,8000,8000,0
|
|
20240509,164900,4987736980,8000,8000,8000,8000,0
|
|
20240509,164800,4987736980,8000,8000,8000,8000,0
|
|
20240509,164700,4987736980,8000,8000,8000,8000,0
|
|
20240509,164600,4987736980,8000,8000,8000,8000,0
|
|
20240509,164500,4987736980,8000,8000,8000,8000,0
|
|
20240509,164400,4987736980,8000,8000,8000,8000,0
|
|
20240509,164300,4987736980,8000,8000,8000,8000,0
|
|
20240509,164200,4987736980,8000,8000,8000,8000,0
|
|
20240509,164100,4987736980,8000,8000,8000,8000,0
|
|
20240509,164000,4987736980,8000,8000,8000,8000,0
|
|
20240509,163900,4987736980,8000,8000,8000,8000,0
|
|
20240509,163800,4987736980,8000,8000,8000,8000,0
|
|
20240509,163700,4987736980,8000,8000,8000,8000,0
|
|
20240509,163600,4987736980,8000,8000,8000,8000,0
|
|
20240509,163500,4987736980,8000,8000,8000,8000,0
|
|
20240509,163400,4987736980,8000,8000,8000,8000,0
|
|
20240509,163300,4987736980,8000,8000,8000,8000,0
|
|
20240509,163200,4987736980,8000,8000,8000,8000,0
|
|
20240509,163100,4987736980,8000,8000,8000,8000,0
|
|
20240509,163000,4987736980,8000,8000,8000,8000,0
|
|
20240509,162900,4987736980,8000,8000,8000,8000,0
|
|
20240509,162800,4987736980,8000,8000,8000,8000,0
|
|
20240509,162700,4987736980,8000,8000,8000,8000,4685
|
|
20240509,162600,4987736980,8000,8000,8000,8000,0
|
|
20240509,162500,4987736980,8000,8000,8000,8000,0
|
|
20240509,162400,4987736980,8000,8000,8000,8000,0
|
|
20240509,162300,4987736980,8000,8000,8000,8000,0
|
|
20240509,162200,4987736980,8000,8000,8000,8000,0
|
|
20240509,162100,4987736980,8000,8000,8000,8000,0
|
|
20240509,162000,4987736980,8000,8000,8000,8000,0
|
|
20240509,161900,4987736980,8000,8000,8000,8000,0
|
|
20240509,161800,4987736980,8000,8000,8000,8000,0
|
|
20240509,161700,4987736980,8000,8000,8000,8000,0
|
|
20240509,161600,4987736980,8000,8000,8000,8000,0
|
|
20240509,161500,4987736980,8000,8000,8000,8000,0
|
|
20240509,161400,4987736980,8000,8000,8000,8000,0
|
|
20240509,161300,4987736980,8000,8000,8000,8000,0
|
|
20240509,161200,4987736980,8000,8000,8000,8000,0
|
|
20240509,161100,4987736980,8000,8000,8000,8000,0
|
|
20240509,161000,4987736980,8000,8000,8000,8000,0
|
|
20240509,160900,4987736980,8000,8000,8000,8000,0
|
|
20240509,160800,4987736980,8000,8000,8000,8000,0
|
|
20240509,160700,4987736980,8000,8000,8000,8000,0
|
|
20240509,160600,4987736980,8000,8000,8000,8000,0
|
|
20240509,160500,4987736980,8000,8000,8000,8000,0
|
|
20240509,160400,4987736980,8000,8000,8000,8000,0
|
|
20240509,160300,4987736980,8000,8000,8000,8000,0
|
|
20240509,160200,4987736980,8000,8000,8000,8000,0
|
|
20240509,160100,4987736980,8000,8000,8000,8000,0
|
|
20240509,160000,4987736980,8000,8000,8000,8000,0
|
|
20240509,155900,4987736980,8000,8000,8000,8000,0
|
|
20240509,155800,4987736980,8000,8000,8000,8000,0
|
|
20240509,155700,4987736980,8000,8000,8000,8000,4685
|
|
20240509,155600,4987736980,8000,8000,8000,8000,0
|
|
20240509,155500,4987736980,8000,8000,8000,8000,0
|
|
20240509,155400,4987736980,8000,8000,8000,8000,0
|
|
20240509,155300,4987736980,8000,8000,8000,8000,0
|
|
20240509,155200,4987736980,8000,8000,8000,8000,0
|
|
20240509,155100,4987736980,8000,8000,8000,8000,0
|
|
20240509,155000,4987736980,8000,8000,8000,8000,0
|
|
20240509,154900,4987736980,8000,8000,8000,8000,0
|
|
20240509,154800,4987736980,8000,8000,8000,8000,0
|
|
20240509,154700,4987736980,8000,8000,8000,8000,0
|
|
20240509,154600,4987736980,8000,8000,8000,8000,0
|
|
20240509,154500,4987736980,8000,8000,8000,8000,0
|
|
20240509,154400,4987736980,8000,8000,8000,8000,0
|
|
20240509,154300,4987736980,8000,8000,8000,8000,0
|
|
20240509,154200,4987736980,8000,8000,8000,8000,0
|
|
20240509,154100,4987736980,8000,8000,8000,8000,0
|
|
20240509,154000,4987736980,8000,8000,8000,8000,0
|
|
20240509,153900,4987736980,8000,8000,8000,8000,0
|
|
20240509,153800,4987736980,8000,8000,8000,8000,0
|
|
20240509,153700,4987736980,8000,8000,8000,8000,0
|
|
20240509,153600,4987736980,8000,8000,8000,8000,0
|
|
20240509,153500,4987736980,8000,8000,8000,8000,0
|
|
20240509,153400,4987736980,8000,8000,8000,8000,0
|
|
20240509,153300,4987736980,8000,8000,8000,8000,0
|
|
20240509,153200,4987736980,8000,8000,8000,8000,0
|
|
20240509,153100,4987736980,8000,8000,8000,8000,0
|
|
20240509,153000,4987736980,8000,8000,8000,8000,4685
|
|
20240509,152900,4950256980,8000,8000,8000,8000,0
|
|
20240509,152800,4950256980,8000,8000,8000,8000,0
|
|
20240509,152700,4950256980,8000,8000,8000,8000,0
|
|
20240509,152600,4950256980,8000,8000,8000,8000,0
|
|
20240509,152500,4950256980,8000,8000,8000,8000,0
|
|
20240509,152400,4950256980,8000,8000,8000,8000,0
|
|
20240509,152300,4950256980,8000,8000,8000,8000,0
|
|
20240509,152200,4950256980,8000,8000,8000,8000,0
|
|
20240509,152100,4950256980,8000,8000,8000,8000,0
|
|
20240509,152000,4950256980,8000,8000,8000,8000,0
|
|
20240509,151900,4950256980,8000,7990,8000,7990,549
|
|
20240509,151800,4945866310,8000,7990,8000,7990,236
|
|
20240509,151700,4943980570,7990,7990,8000,7980,368
|
|
20240509,151600,4941039300,7990,8000,8010,7990,1032
|
|
20240509,151500,4932790700,8000,7990,8000,7990,702
|
|
20240509,151400,4927176420,7990,7990,8000,7990,775
|
|
20240509,151300,4920984140,7990,7990,8010,7990,1162
|
|
20240509,151200,4911698760,7990,8000,8010,7990,6181
|
|
20240509,151100,4862281770,8000,8010,8020,8000,1080
|
|
20240509,151000,4853638070,8000,8010,8010,8000,101
|
|
20240509,150900,4852829780,8010,8010,8010,8010,85
|
|
20240509,150800,4852148930,8010,8010,8020,8010,429
|
|
20240509,150700,4848712540,7990,7990,7990,7990,0
|
|
20240509,150600,4848712540,7990,8020,8020,7990,601
|
|
20240509,150500,4843905560,8020,8010,8020,8000,31
|
|
20240509,150400,4843657450,8020,8010,8020,7990,766
|
|
20240509,150300,4837519050,8000,8000,8000,7990,470
|
|
20240509,150200,4833760610,8010,8010,8010,8000,41
|
|
20240509,150100,4833432440,8010,8000,8010,7990,701
|
|
20240509,150000,4827824730,8000,8000,8000,7990,1233
|
|
20240509,145900,4817966640,8000,8000,8010,8000,128
|
|
20240509,145800,4816942620,8000,8000,8000,8000,51
|
|
20240509,145700,4816534620,8000,8000,8000,8000,649
|
|
20240509,145600,4811342620,8010,8010,8010,8010,0
|
|
20240509,145500,4811342620,8010,8020,8020,8000,227
|
|
20240509,145400,4809525180,8000,8010,8010,8000,511
|
|
20240509,145300,4805436880,8020,8020,8020,8020,30
|
|
20240509,145200,4805196280,8020,8020,8020,8020,126
|
|
20240509,145100,4804185760,8010,8000,8010,8000,1200
|
|
20240509,145000,4794581460,8010,8000,8010,8000,238
|
|
20240509,144900,4792677400,7990,8000,8000,7990,801
|
|
20240509,144800,4786275910,7990,7990,8000,7990,1708
|
|
20240509,144700,4772627980,7990,7980,7990,7980,963
|
|
20240509,144600,4764943220,7980,7980,7980,7980,333
|
|
20240509,144500,4762285880,7970,7980,7980,7970,1171
|
|
20240509,144400,4752946560,7970,7980,7980,7970,1656
|
|
20240509,144300,4739746980,7980,7990,7990,7980,943
|
|
20240509,144200,4732221810,7990,7990,7990,7990,4
|
|
20240509,144100,4732189850,7970,7980,7980,7970,1083
|
|
20240509,144000,4723547530,7980,7970,7980,7970,1630
|
|
20240509,143900,4710543260,7970,7980,7990,7970,1041
|
|
20240509,143800,4702242960,7980,7990,7990,7970,444
|
|
20240509,143700,4698699300,7970,7990,7990,7970,4946
|
|
20240509,143600,4659233250,7990,8000,8010,7990,842
|
|
20240509,143500,4652497600,8000,8000,8000,8000,238
|
|
20240509,143400,4650593600,8000,8000,8000,8000,561
|
|
20240509,143300,4646105600,8000,7980,8000,7980,523
|
|
20240509,143200,4641922240,7980,7990,7990,7980,1207
|
|
20240509,143100,4632279240,7990,7990,8000,7980,877
|
|
20240509,143000,4625274980,8010,8000,8010,7980,984
|
|
20240509,142900,4617419110,8010,8020,8020,7970,20928
|
|
20240509,142800,4450092910,8030,8030,8030,8020,1243
|
|
20240509,142700,4440114990,8030,8040,8040,8030,1010
|
|
20240509,142600,4431997440,8040,8050,8050,8040,130
|
|
20240509,142500,4430952190,8050,8020,8060,8020,459
|
|
20240509,142400,4427269320,8020,8070,8070,8020,6845
|
|
20240509,142300,4372224170,8070,8060,8070,8060,425
|
|
20240509,142200,4368794670,8050,8050,8060,8050,3321
|
|
20240509,142100,4342055500,8070,8070,8070,8060,2126
|
|
20240509,142000,4324915740,8070,8070,8070,8070,186
|
|
20240509,141900,4323414720,8070,8060,8070,8060,1050
|
|
20240509,141800,4314951690,8060,8100,8100,8050,7312
|
|
20240509,141700,4256010220,8070,8100,8100,8070,2134
|
|
20240509,141600,4238760220,8100,8090,8120,8090,482
|
|
20240509,141500,4234859470,8090,8100,8120,8090,3661
|
|
20240509,141400,4205196530,8100,8110,8110,8100,589
|
|
20240509,141300,4200419950,8110,8110,8110,8110,136
|
|
20240509,141200,4199316990,8110,8110,8110,8110,723
|
|
20240509,141100,4193453460,8110,8120,8120,8110,801
|
|
20240509,141000,4186955850,8110,8110,8120,8110,581
|
|
20240509,140900,4182243800,8120,8120,8120,8120,104
|
|
20240509,140800,4181399320,8100,8140,8140,8100,7722
|
|
20240509,140700,4118725490,8150,8160,8160,8140,654
|
|
20240509,140600,4113400050,8150,8140,8150,8140,563
|
|
20240509,140500,4108817180,8140,8160,8160,8140,102
|
|
20240509,140400,4107986800,8160,8140,8160,8130,129
|
|
20240509,140300,4106937000,8140,8160,8160,8140,2369
|
|
20240509,140200,4087642010,8170,8150,8170,8150,444
|
|
20240509,140100,4084023390,8150,8150,8160,8150,973
|
|
20240509,140000,4076084780,8160,8160,8160,8160,371
|
|
20240509,135900,4073057420,8160,8170,8170,8160,465
|
|
20240509,135800,4069262900,8160,8150,8160,8150,2056
|
|
20240509,135700,4052490880,8150,8160,8160,8140,1171
|
|
20240509,135600,4042939630,8160,8190,8190,8160,4506
|
|
20240509,135500,4006094390,8190,8200,8200,8180,4550
|
|
20240509,135400,3968820440,8220,8200,8220,8200,899
|
|
20240509,135300,3961440260,8210,8220,8220,8210,1612
|
|
20240509,135200,3948193700,8220,8200,8220,8190,2848
|
|
20240509,135100,3924822410,8190,8190,8190,8190,67
|
|
20240509,135000,3924273680,8200,8180,8200,8180,1119
|
|
20240509,134900,3915119650,8180,8200,8200,8180,865
|
|
20240509,134800,3908034650,8200,8210,8210,8200,3938
|
|
20240509,134700,3875729280,8220,8190,8220,8190,3408
|
|
20240509,134600,3847756860,8200,8160,8200,8160,12019
|
|
20240509,134500,3749465220,8160,8150,8160,8140,365
|
|
20240509,134400,3746489600,8150,8160,8160,8150,34
|
|
20240509,134300,3746212210,8150,8150,8150,8150,874
|
|
20240509,134200,3739089110,8160,8160,8170,8150,1217
|
|
20240509,134100,3729155730,8160,8180,8180,8160,806
|
|
20240509,134000,3722572350,8170,8160,8180,8160,26
|
|
20240509,133900,3722359940,8150,8160,8170,8150,711
|
|
20240509,133800,3716554690,8160,8160,8160,8160,300
|
|
20240509,133700,3714106690,8160,8150,8160,8140,1079
|
|
20240509,133600,3705314120,8150,8160,8160,8150,1324
|
|
20240509,133500,3694512490,8160,8160,8160,8160,392
|
|
20240509,133400,3691313770,8170,8180,8180,8170,1197
|
|
20240509,133300,3681529310,8180,8180,8180,8160,2687
|
|
20240509,133200,3659567170,8190,8180,8190,8180,2170
|
|
20240509,133100,3641816470,8180,8190,8190,8180,2243
|
|
20240509,133000,3623460420,8190,8210,8210,8190,317
|
|
20240509,132900,3620861010,8210,8200,8210,8200,3435
|
|
20240509,132800,3592693270,8200,8200,8210,8190,6248
|
|
20240509,132700,3541463920,8200,8210,8210,8200,4854
|
|
20240509,132600,3501627740,8220,8220,8220,8210,1919
|
|
20240509,132500,3485863600,8220,8210,8220,8200,4775
|
|
20240509,132400,3446663690,8200,8190,8210,8190,2460
|
|
20240509,132300,3426489550,8200,8180,8200,8170,1200
|
|
20240509,132200,3416668610,8170,8180,8180,8160,422
|
|
20240509,132100,3413222000,8180,8170,8190,8170,893
|
|
20240509,132000,3405917980,8160,8150,8160,8150,982
|
|
20240509,131900,3397913030,8140,8150,8150,8140,190
|
|
20240509,131800,3396365930,8150,8150,8150,8140,430
|
|
20240509,131700,3392864080,8150,8140,8150,8140,161
|
|
20240509,131600,3391552200,8150,8150,8150,8150,271
|
|
20240509,131500,3389343550,8160,8150,8160,8150,265
|
|
20240509,131400,3387181200,8150,8170,8170,8150,2702
|
|
20240509,131300,3365148700,8170,8170,8170,8160,476
|
|
20240509,131200,3361260080,8170,8170,8180,8170,1472
|
|
20240509,131100,3349221400,8180,8180,8190,8180,1485
|
|
20240509,131000,3337063300,8190,8180,8200,8180,3917
|
|
20240509,130900,3305002360,8190,8210,8210,8190,3239
|
|
20240509,130800,3278456500,8210,8200,8220,8170,9253
|
|
20240509,130700,3202532230,8200,8150,8200,8150,6989
|
|
20240509,130600,3145415330,8140,8150,8150,8140,615
|
|
20240509,130500,3140403090,8150,8150,8160,8150,150
|
|
20240509,130400,3139180110,8160,8160,8170,8160,1102
|
|
20240509,130300,3130186870,8150,8150,8150,8130,1407
|
|
20240509,130200,3118731340,8150,8160,8160,8150,357
|
|
20240509,130100,3115818230,8160,8160,8160,8150,199
|
|
20240509,130000,3114194490,8160,8160,8170,8160,215
|
|
20240509,125900,3112439940,8160,8160,8170,8160,351
|
|
20240509,125800,3109572730,8160,8160,8170,8150,530
|
|
20240509,125700,3105247940,8140,8170,8170,8140,1465
|
|
20240509,125600,3093296530,8170,8160,8170,8160,868
|
|
20240509,125500,3086207140,8170,8160,8170,8160,1664
|
|
20240509,125400,3072621860,8160,8130,8160,8130,1242
|
|
20240509,125300,3062504790,8130,8110,8130,8110,1779
|
|
20240509,125200,3048056210,8110,8120,8120,8110,44
|
|
20240509,125100,3047699130,8110,8120,8120,8110,857
|
|
20240509,125000,3040748740,8120,8110,8120,8110,331
|
|
20240509,124900,3038061040,8110,8120,8120,8110,91
|
|
20240509,124800,3037322240,8120,8120,8120,8120,0
|
|
20240509,124700,3037322240,8120,8120,8120,8120,209
|
|
20240509,124600,3035625160,8120,8120,8120,8110,82
|
|
20240509,124500,3034959450,8120,8130,8130,8120,276
|
|
20240509,124400,3032716740,8130,8130,8130,8130,369
|
|
20240509,124300,3029716770,8130,8130,8130,8130,30
|
|
20240509,124200,3029472870,8130,8130,8150,8130,432
|
|
20240509,124100,3025960560,8130,8140,8140,8130,14
|
|
20240509,124000,3025846690,8140,8130,8140,8130,17
|
|
20240509,123900,3025708460,8150,8160,8160,8150,155
|
|
20240509,123800,3024444400,8160,8130,8160,8130,2292
|
|
20240509,123700,3005779540,8130,8120,8130,8120,3
|
|
20240509,123600,3005755170,8120,8130,8130,8120,293
|
|
20240509,123500,3003373180,8130,8120,8130,8120,44
|
|
20240509,123400,3003015470,8120,8120,8120,8120,559
|
|
20240509,123300,2998476390,8120,8110,8120,8110,1894
|
|
20240509,123200,2983110330,8110,8110,8120,8110,504
|
|
20240509,123100,2979020930,8100,8140,8140,8100,1144
|
|
20240509,123000,2969738010,8130,8130,8140,8130,514
|
|
20240509,122900,2965554410,8140,8140,8140,8130,114
|
|
20240509,122800,2964626550,8140,8150,8150,8130,454
|
|
20240509,122700,2960929770,8140,8140,8140,8140,36
|
|
20240509,122600,2960636730,8160,8160,8160,8130,3723
|
|
20240509,122500,2930295150,8160,8150,8160,8150,60
|
|
20240509,122400,2929805690,8160,8150,8160,8150,2073
|
|
20240509,122300,2912904440,8150,8140,8150,8140,455
|
|
20240509,122200,2909196220,8140,8150,8150,8140,268
|
|
20240509,122100,2907012840,8150,8130,8150,8130,1988
|
|
20240509,122000,2890827840,8130,8130,8130,8130,24
|
|
20240509,121900,2890632720,8130,8130,8130,8130,83
|
|
20240509,121800,2889957930,8120,8130,8130,8120,263
|
|
20240509,121700,2887819840,8130,8130,8130,8120,181
|
|
20240509,121600,2886348320,8130,8140,8140,8130,474
|
|
20240509,121500,2882491660,8140,8130,8140,8130,137
|
|
20240509,121400,2881376580,8130,8140,8140,8130,776
|
|
20240509,121300,2875062940,8130,8140,8140,8130,696
|
|
20240509,121200,2869398910,8140,8130,8140,8130,978
|
|
20240509,121100,2861441140,8130,8110,8130,8110,731
|
|
20240509,121000,2855506200,8090,8100,8100,8090,117
|
|
20240509,120900,2854558730,8090,8090,8090,8090,1
|
|
20240509,120800,2854550640,8090,8100,8100,8090,931
|
|
20240509,120700,2847010980,8100,8100,8100,8100,1
|
|
20240509,120600,2847002880,8090,8100,8100,8090,575
|
|
20240509,120500,2842348530,8100,8100,8100,8100,84
|
|
20240509,120400,2841668130,8100,8100,8100,8100,199
|
|
20240509,120300,2840056230,8100,8100,8110,8100,590
|
|
20240509,120200,2835275230,8100,8100,8100,8100,100
|
|
20240509,120100,2834465230,8100,8090,8100,8090,167
|
|
20240509,120000,2833114090,8100,8100,8100,8100,100
|
|
20240509,115900,2832304090,8100,8100,8100,8090,127
|
|
20240509,115800,2831276360,8100,8100,8100,8100,10
|
|
20240509,115700,2831195360,8090,8100,8100,8090,127
|
|
20240509,115600,2830167750,8100,8090,8100,8090,1145
|
|
20240509,115500,2820898690,8100,8090,8100,8090,152
|
|
20240509,115400,2819668000,8100,8100,8100,8100,100
|
|
20240509,115300,2818858000,8110,8100,8110,8100,281
|
|
20240509,115200,2816580480,8100,8100,8100,8100,133
|
|
20240509,115100,2815503180,8100,8100,8100,8100,30
|
|
20240509,115000,2815260180,8100,8110,8110,8090,210
|
|
20240509,114900,2813560170,8090,8110,8110,8090,156
|
|
20240509,114800,2812295750,8100,8120,8120,8100,455
|
|
20240509,114700,2808609050,8120,8100,8120,8100,180
|
|
20240509,114600,2807149990,8110,8130,8130,8100,113
|
|
20240509,114500,2806233300,8130,8130,8130,8130,17
|
|
20240509,114400,2806095090,8140,8120,8140,8120,4001
|
|
20240509,114300,2773529960,8120,8140,8140,8120,2359
|
|
20240509,114200,2754350780,8140,8140,8140,8140,546
|
|
20240509,114100,2749906340,8140,8150,8150,8140,584
|
|
20240509,114000,2745152270,8140,8120,8140,8120,384
|
|
20240509,113900,2742030260,8120,8140,8140,8120,1584
|
|
20240509,113800,2729145120,8140,8140,8150,8140,391
|
|
20240509,113700,2725962300,8140,8140,8140,8130,1319
|
|
20240509,113600,2715225750,8130,8130,8130,8130,201
|
|
20240509,113500,2713591620,8130,8130,8130,8130,624
|
|
20240509,113400,2708518500,8130,8130,8130,8120,1949
|
|
20240509,113300,2692680900,8120,8110,8120,8110,1598
|
|
20240509,113200,2679707390,8110,8100,8110,8100,93
|
|
20240509,113100,2678953530,8100,8100,8100,8100,298
|
|
20240509,113000,2676539730,8100,8110,8110,8100,1880
|
|
20240509,112900,2661305940,8110,8110,8120,8110,678
|
|
20240509,112800,2655807340,8110,8110,8110,8110,993
|
|
20240509,112700,2647754110,8110,8120,8120,8110,219
|
|
20240509,112600,2645977900,8120,8120,8120,8120,225
|
|
20240509,112500,2644150900,8120,8110,8120,8110,102
|
|
20240509,112400,2643323670,8110,8110,8110,8110,10
|
|
20240509,112300,2643242570,8100,8100,8100,8100,348
|
|
20240509,112200,2640423770,8110,8110,8110,8110,28
|
|
20240509,112100,2640196690,8100,8110,8110,8100,3
|
|
20240509,112000,2640172380,8110,8100,8110,8100,491
|
|
20240509,111900,2636192080,8110,8100,8110,8100,170
|
|
20240509,111800,2634813580,8100,8110,8110,8100,171
|
|
20240509,111700,2633426850,8100,8110,8110,8100,661
|
|
20240509,111600,2628066640,8100,8110,8110,8100,285
|
|
20240509,111500,2625755600,8110,8110,8110,8110,193
|
|
20240509,111400,2624190370,8110,8110,8110,8100,147
|
|
20240509,111300,2622998300,8110,8090,8110,8090,3258
|
|
20240509,111200,2596625650,8090,8090,8100,8090,290
|
|
20240509,111100,2594278550,8100,8100,8100,8100,70
|
|
20240509,111000,2593711550,8100,8100,8100,8100,28
|
|
20240509,110900,2593484750,8100,8100,8100,8100,81
|
|
20240509,110800,2592828650,8100,8090,8100,8090,342
|
|
20240509,110700,2590059180,8090,8110,8110,8090,173
|
|
20240509,110600,2588656670,8100,8090,8110,8090,197
|
|
20240509,110500,2587060060,8110,8110,8110,8110,0
|
|
20240509,110400,2587060060,8110,8090,8110,8090,770
|
|
20240509,110300,2580825750,8090,8090,8090,8090,145
|
|
20240509,110200,2579652700,8090,8100,8100,8090,1052
|
|
20240509,110100,2571142000,8090,8090,8090,8090,171
|
|
20240509,110000,2569758610,8090,8110,8120,8090,1542
|
|
20240509,105900,2557280990,8120,8100,8120,8100,137
|
|
20240509,105800,2556170830,8090,8110,8120,8090,441
|
|
20240509,105700,2552599020,8110,8120,8130,8110,185
|
|
20240509,105600,2551097820,8120,8100,8120,8100,355
|
|
20240509,105500,2548218060,8110,8100,8110,8100,1893
|
|
20240509,105400,2532876890,8100,8120,8120,8100,1358
|
|
20240509,105300,2521872160,8110,8120,8120,8110,203
|
|
20240509,105200,2520223910,8110,8120,8120,8100,1347
|
|
20240509,105100,2509304110,8120,8100,8120,8090,224
|
|
20240509,105000,2507487010,8090,8080,8100,8080,1570
|
|
20240509,104900,2494780760,8080,8050,8080,8040,694
|
|
20240509,104800,2489188750,8050,8050,8050,8050,687
|
|
20240509,104700,2483658400,8050,8050,8050,8050,106
|
|
20240509,104600,2482805100,8050,8040,8050,8040,987
|
|
20240509,104500,2474869350,8050,8060,8060,8050,4260
|
|
20240509,104400,2440557080,8070,8070,8080,8070,649
|
|
20240509,104300,2435319130,8060,8060,8060,8060,133
|
|
20240509,104200,2434247150,8060,8070,8070,8060,216
|
|
20240509,104100,2432504630,8080,8070,8080,8070,17
|
|
20240509,104000,2432367430,8070,8050,8070,8050,2348
|
|
20240509,103900,2413442170,8060,8070,8070,8060,2135
|
|
20240509,103800,2396223790,8070,8060,8070,8060,1327
|
|
20240509,103700,2385522630,8060,8090,8090,8060,1616
|
|
20240509,103600,2372475860,8090,8090,8090,8080,384
|
|
20240509,103500,2369371320,8080,8090,8090,8080,2571
|
|
20240509,103400,2348584820,8090,8080,8090,8080,424
|
|
20240509,103300,2345158660,8090,8080,8090,8080,694
|
|
20240509,103200,2339549880,8080,8090,8100,8080,1144
|
|
20240509,103100,2330290740,8090,8090,8100,8080,2711
|
|
20240509,103000,2308353250,8100,8110,8110,8090,3143
|
|
20240509,102900,2282883740,8120,8120,8120,8110,384
|
|
20240509,102800,2279765760,8120,8130,8130,8120,1323
|
|
20240509,102700,2269021900,8130,8120,8140,8120,724
|
|
20240509,102600,2263133580,8120,8130,8140,8120,1615
|
|
20240509,102500,2250009330,8130,8130,8130,8120,2592
|
|
20240509,102400,2228938370,8150,8130,8150,8130,1419
|
|
20240509,102300,2217389740,8130,8110,8140,8110,643
|
|
20240509,102200,2212158650,8140,8120,8140,8100,4226
|
|
20240509,102100,2177899270,8120,8150,8150,8120,7628
|
|
20240509,102000,2115851050,8150,8150,8160,8140,2212
|
|
20240509,101900,2097814460,8150,8140,8160,8140,1815
|
|
20240509,101800,2083037220,8140,8160,8170,8140,5777
|
|
20240509,101700,2035949970,8160,8180,8180,8160,3989
|
|
20240509,101600,2003374400,8180,8170,8180,8170,3121
|
|
20240509,101500,1977867370,8160,8170,8180,8160,6041
|
|
20240509,101400,1928525610,8160,8160,8200,8160,2074
|
|
20240509,101300,1911573800,8160,8200,8210,8150,3670
|
|
20240509,101200,1881597290,8180,8190,8220,8180,9047
|
|
20240509,101100,1807468300,8190,8220,8230,8170,11250
|
|
20240509,101000,1715199240,8220,8240,8240,8190,9424
|
|
20240509,100900,1637617220,8240,8180,8240,8170,13108
|
|
20240509,100800,1529809930,8170,8210,8220,8150,8853
|
|
20240509,100700,1457247620,8210,8150,8220,8150,15784
|
|
20240509,100600,1327940730,8150,8150,8190,8130,5406
|
|
20240509,100500,1283862940,8160,8200,8200,8140,14511
|
|
20240509,100400,1165182740,8180,8140,8190,8140,9585
|
|
20240509,100300,1086936400,8150,8090,8150,8090,18725
|
|
20240509,100200,935014610,8090,8090,8100,8070,6389
|
|
20240509,100100,883389060,8100,8090,8100,8080,834
|
|
20240509,100000,876641600,8090,8100,8100,8090,1641
|
|
20240509,095900,863360580,8090,8090,8090,8080,1741
|
|
20240509,095800,849280840,8090,8090,8110,8090,2607
|
|
20240509,095700,828177280,8090,8080,8100,8070,6848
|
|
20240509,095600,772754250,8080,8090,8100,8060,6001
|
|
20240509,095500,724272590,8090,8030,8090,8030,11937
|
|
20240509,095400,628080400,8030,8020,8030,8010,3267
|
|
20240509,095300,601878550,8020,8000,8020,8000,2286
|
|
20240509,095200,583570860,8000,8000,8000,7990,294
|
|
20240509,095100,581219860,8010,8010,8010,8000,406
|
|
20240509,095000,577971050,8010,8000,8010,8000,517
|
|
20240509,094900,573835000,8010,8020,8030,8010,1388
|
|
20240509,094800,562706970,8030,8010,8030,8010,1755
|
|
20240509,094700,548635690,8010,7990,8010,7990,1338
|
|
20240509,094600,537931880,7990,8000,8000,7990,1510
|
|
20240509,094500,525856880,8000,8000,8000,8000,251
|
|
20240509,094400,523848880,7990,8000,8000,7990,695
|
|
20240509,094300,518295620,7990,8010,8010,7990,1367
|
|
20240509,094200,507360600,8000,8000,8010,8000,840
|
|
20240509,094100,500635500,8000,8020,8020,8000,560
|
|
20240509,094000,496147820,7990,8010,8010,7990,3790
|
|
20240509,093900,465821520,8010,8000,8020,8000,2249
|
|
20240509,093800,447807050,8000,7980,8000,7980,361
|
|
20240509,093700,444921050,7990,7980,7990,7980,935
|
|
20240509,093600,437457250,7980,7980,7980,7980,261
|
|
20240509,093500,435374470,7990,7990,7990,7990,404
|
|
20240509,093400,432146510,7990,7970,7990,7970,1283
|
|
20240509,093300,421911070,7980,7990,7990,7970,1826
|
|
20240509,093200,407351610,7980,7980,7990,7970,1139
|
|
20240509,093100,398262870,7960,7950,8000,7950,1752
|
|
20240509,093000,384300040,7940,7930,7950,7930,915
|
|
20240509,092900,377033070,7940,7930,7940,7920,642
|
|
20240509,092800,371940700,7930,7920,7930,7920,841
|
|
20240509,092700,365275820,7920,7910,7920,7910,1301
|
|
20240509,092600,354984900,7920,7920,7920,7920,78
|
|
20240509,092500,354367140,7920,7920,7930,7920,275
|
|
20240509,092400,352189130,7920,7920,7920,7910,839
|
|
20240509,092300,345546900,7920,7910,7920,7910,353
|
|
20240509,092200,342754550,7910,7910,7920,7910,562
|
|
20240509,092100,338309070,7910,7930,7930,7910,441
|
|
20240509,092000,334820660,7930,7930,7930,7920,5
|
|
20240509,091900,334781040,7930,7930,7930,7930,1
|
|
20240509,091800,334773110,7930,7920,7930,7900,1153
|
|
20240509,091700,325656670,7910,7890,7910,7890,1169
|
|
20240509,091600,316419180,7880,7880,7890,7880,1230
|
|
20240509,091500,306726700,7880,7870,7880,7870,365
|
|
20240509,091400,303854070,7870,7870,7870,7870,303
|
|
20240509,091300,301469460,7870,7870,7870,7860,666
|
|
20240509,091200,296230890,7870,7860,7870,7850,1891
|
|
20240509,091100,281365390,7860,7870,7880,7860,3108
|
|
20240509,091000,256916420,7870,7900,7900,7870,3906
|
|
20240509,090900,226156420,7890,7890,7890,7870,230
|
|
20240509,090800,224342610,7890,7890,7900,7880,4743
|
|
20240509,090700,186931510,7890,7910,7920,7850,6937
|
|
20240509,090600,132225060,7920,7920,7920,7910,2121
|
|
20240509,090500,115447380,7930,7920,7930,7920,226
|
|
20240509,090400,113657200,7920,7900,7930,7890,565
|
|
20240509,090300,109193740,7900,7900,7900,7900,544
|
|
20240509,090200,104896140,7890,7920,7920,7890,3844
|
|
20240509,090100,74532280,7920,7940,7940,7910,3953
|
|
20240509,090000,43237760,7930,7970,7970,7920,5434
|