630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240514,192700,1772356980,7770,7770,7770,7770,3484
|
|
20240514,192600,1772356980,7770,7770,7770,7770,0
|
|
20240514,192500,1772356980,7770,7770,7770,7770,0
|
|
20240514,192400,1772356980,7770,7770,7770,7770,0
|
|
20240514,192300,1772356980,7770,7770,7770,7770,0
|
|
20240514,192200,1772356980,7770,7770,7770,7770,0
|
|
20240514,192100,1772356980,7770,7770,7770,7770,0
|
|
20240514,192000,1772356980,7770,7770,7770,7770,0
|
|
20240514,191900,1772356980,7770,7770,7770,7770,0
|
|
20240514,191800,1772356980,7770,7770,7770,7770,0
|
|
20240514,191700,1772356980,7770,7770,7770,7770,0
|
|
20240514,191600,1772356980,7770,7770,7770,7770,0
|
|
20240514,191500,1772356980,7770,7770,7770,7770,0
|
|
20240514,191400,1772356980,7770,7770,7770,7770,0
|
|
20240514,191300,1772356980,7770,7770,7770,7770,0
|
|
20240514,191200,1772356980,7770,7770,7770,7770,0
|
|
20240514,191100,1772356980,7770,7770,7770,7770,0
|
|
20240514,191000,1772356980,7770,7770,7770,7770,0
|
|
20240514,190900,1772356980,7770,7770,7770,7770,0
|
|
20240514,190800,1772356980,7770,7770,7770,7770,0
|
|
20240514,190700,1772356980,7770,7770,7770,7770,0
|
|
20240514,190600,1772356980,7770,7770,7770,7770,0
|
|
20240514,190500,1772356980,7770,7770,7770,7770,0
|
|
20240514,190400,1772356980,7770,7770,7770,7770,0
|
|
20240514,190300,1772356980,7770,7770,7770,7770,0
|
|
20240514,190200,1772356980,7770,7770,7770,7770,0
|
|
20240514,190100,1772356980,7770,7770,7770,7770,0
|
|
20240514,190000,1772356980,7770,7770,7770,7770,0
|
|
20240514,185900,1772356980,7770,7770,7770,7770,0
|
|
20240514,185800,1772356980,7770,7770,7770,7770,0
|
|
20240514,185700,1772356980,7770,7770,7770,7770,3484
|
|
20240514,185600,1772356980,7770,7770,7770,7770,0
|
|
20240514,185500,1772356980,7770,7770,7770,7770,0
|
|
20240514,185400,1772356980,7770,7770,7770,7770,0
|
|
20240514,185300,1772356980,7770,7770,7770,7770,0
|
|
20240514,185200,1772356980,7770,7770,7770,7770,0
|
|
20240514,185100,1772356980,7770,7770,7770,7770,0
|
|
20240514,185000,1772356980,7770,7770,7770,7770,0
|
|
20240514,184900,1772356980,7770,7770,7770,7770,0
|
|
20240514,184800,1772356980,7770,7770,7770,7770,0
|
|
20240514,184700,1772356980,7770,7770,7770,7770,0
|
|
20240514,184600,1772356980,7770,7770,7770,7770,0
|
|
20240514,184500,1772356980,7770,7770,7770,7770,0
|
|
20240514,184400,1772356980,7770,7770,7770,7770,0
|
|
20240514,184300,1772356980,7770,7770,7770,7770,0
|
|
20240514,184200,1772356980,7770,7770,7770,7770,0
|
|
20240514,184100,1772356980,7770,7770,7770,7770,0
|
|
20240514,184000,1772356980,7770,7770,7770,7770,0
|
|
20240514,183900,1772356980,7770,7770,7770,7770,0
|
|
20240514,183800,1772356980,7770,7770,7770,7770,0
|
|
20240514,183700,1772356980,7770,7770,7770,7770,0
|
|
20240514,183600,1772356980,7770,7770,7770,7770,0
|
|
20240514,183500,1772356980,7770,7770,7770,7770,0
|
|
20240514,183400,1772356980,7770,7770,7770,7770,0
|
|
20240514,183300,1772356980,7770,7770,7770,7770,0
|
|
20240514,183200,1772356980,7770,7770,7770,7770,0
|
|
20240514,183100,1772356980,7770,7770,7770,7770,0
|
|
20240514,183000,1772356980,7770,7770,7770,7770,0
|
|
20240514,182900,1772356980,7770,7770,7770,7770,0
|
|
20240514,182800,1772356980,7770,7770,7770,7770,0
|
|
20240514,182700,1772356980,7770,7770,7770,7770,3484
|
|
20240514,182600,1772356980,7770,7770,7770,7770,0
|
|
20240514,182500,1772356980,7770,7770,7770,7770,0
|
|
20240514,182400,1772356980,7770,7770,7770,7770,0
|
|
20240514,182300,1772356980,7770,7770,7770,7770,0
|
|
20240514,182200,1772356980,7770,7770,7770,7770,0
|
|
20240514,182100,1772356980,7770,7770,7770,7770,0
|
|
20240514,182000,1772356980,7770,7770,7770,7770,0
|
|
20240514,181900,1772356980,7770,7770,7770,7770,0
|
|
20240514,181800,1772356980,7770,7770,7770,7770,0
|
|
20240514,181700,1772356980,7770,7770,7770,7770,0
|
|
20240514,181600,1772356980,7770,7770,7770,7770,0
|
|
20240514,181500,1772356980,7770,7770,7770,7770,0
|
|
20240514,181400,1772356980,7770,7770,7770,7770,0
|
|
20240514,181300,1772356980,7770,7770,7770,7770,0
|
|
20240514,181200,1772356980,7770,7770,7770,7770,0
|
|
20240514,181100,1772356980,7770,7770,7770,7770,0
|
|
20240514,181000,1772356980,7770,7770,7770,7770,0
|
|
20240514,180900,1772356980,7770,7770,7770,7770,0
|
|
20240514,180800,1772356980,7770,7770,7770,7770,0
|
|
20240514,180700,1772356980,7770,7770,7770,7770,0
|
|
20240514,180600,1772356980,7770,7770,7770,7770,0
|
|
20240514,180500,1772356980,7770,7770,7770,7770,0
|
|
20240514,180400,1772356980,7770,7770,7770,7770,0
|
|
20240514,180300,1772356980,7770,7770,7770,7770,0
|
|
20240514,180200,1772356980,7770,7770,7770,7770,0
|
|
20240514,180100,1772356980,7770,7770,7770,7770,0
|
|
20240514,180000,1772356980,7770,7770,7770,7770,0
|
|
20240514,175900,1772356980,7770,7770,7770,7770,0
|
|
20240514,175800,1772356980,7770,7770,7770,7770,0
|
|
20240514,175700,1772356980,7770,7770,7770,7770,3484
|
|
20240514,175600,1772356980,7770,7770,7770,7770,0
|
|
20240514,175500,1772356980,7770,7770,7770,7770,0
|
|
20240514,175400,1772356980,7770,7770,7770,7770,0
|
|
20240514,175300,1772356980,7770,7770,7770,7770,0
|
|
20240514,175200,1772356980,7770,7770,7770,7770,0
|
|
20240514,175100,1772356980,7770,7770,7770,7770,0
|
|
20240514,175000,1772356980,7770,7770,7770,7770,0
|
|
20240514,174900,1772356980,7770,7770,7770,7770,0
|
|
20240514,174800,1772356980,7770,7770,7770,7770,0
|
|
20240514,174700,1772356980,7770,7770,7770,7770,0
|
|
20240514,174600,1772356980,7770,7770,7770,7770,0
|
|
20240514,174500,1772356980,7770,7770,7770,7770,0
|
|
20240514,174400,1772356980,7770,7770,7770,7770,0
|
|
20240514,174300,1772356980,7770,7770,7770,7770,0
|
|
20240514,174200,1772356980,7770,7770,7770,7770,0
|
|
20240514,174100,1772356980,7770,7770,7770,7770,0
|
|
20240514,174000,1772356980,7770,7770,7770,7770,0
|
|
20240514,173900,1772356980,7770,7770,7770,7770,0
|
|
20240514,173800,1772356980,7770,7770,7770,7770,0
|
|
20240514,173700,1772356980,7770,7770,7770,7770,0
|
|
20240514,173600,1772356980,7770,7770,7770,7770,0
|
|
20240514,173500,1772356980,7770,7770,7770,7770,0
|
|
20240514,173400,1772356980,7770,7770,7770,7770,0
|
|
20240514,173300,1772356980,7770,7770,7770,7770,0
|
|
20240514,173200,1772356980,7770,7770,7770,7770,0
|
|
20240514,173100,1772356980,7770,7770,7770,7770,0
|
|
20240514,173000,1772356980,7770,7770,7770,7770,0
|
|
20240514,172900,1772356980,7770,7770,7770,7770,0
|
|
20240514,172800,1772356980,7770,7770,7770,7770,0
|
|
20240514,172700,1772356980,7770,7770,7770,7770,3484
|
|
20240514,172600,1772356980,7770,7770,7770,7770,0
|
|
20240514,172500,1772356980,7770,7770,7770,7770,0
|
|
20240514,172400,1772356980,7770,7770,7770,7770,0
|
|
20240514,172300,1772356980,7770,7770,7770,7770,0
|
|
20240514,172200,1772356980,7770,7770,7770,7770,0
|
|
20240514,172100,1772356980,7770,7770,7770,7770,0
|
|
20240514,172000,1772356980,7770,7770,7770,7770,0
|
|
20240514,171900,1772356980,7770,7770,7770,7770,0
|
|
20240514,171800,1772356980,7770,7770,7770,7770,0
|
|
20240514,171700,1772356980,7770,7770,7770,7770,0
|
|
20240514,171600,1772356980,7770,7770,7770,7770,0
|
|
20240514,171500,1772356980,7770,7770,7770,7770,0
|
|
20240514,171400,1772356980,7770,7770,7770,7770,0
|
|
20240514,171300,1772356980,7770,7770,7770,7770,0
|
|
20240514,171200,1772356980,7770,7770,7770,7770,0
|
|
20240514,171100,1772356980,7770,7770,7770,7770,0
|
|
20240514,171000,1772356980,7770,7770,7770,7770,0
|
|
20240514,170900,1772356980,7770,7770,7770,7770,0
|
|
20240514,170800,1772356980,7770,7770,7770,7770,0
|
|
20240514,170700,1772356980,7770,7770,7770,7770,0
|
|
20240514,170600,1772356980,7770,7770,7770,7770,0
|
|
20240514,170500,1772356980,7770,7770,7770,7770,0
|
|
20240514,170400,1772356980,7770,7770,7770,7770,0
|
|
20240514,170300,1772356980,7770,7770,7770,7770,0
|
|
20240514,170200,1772356980,7770,7770,7770,7770,0
|
|
20240514,170100,1772356980,7770,7770,7770,7770,0
|
|
20240514,170000,1772356980,7770,7770,7770,7770,0
|
|
20240514,165900,1772356980,7770,7770,7770,7770,0
|
|
20240514,165800,1772356980,7770,7770,7770,7770,0
|
|
20240514,165700,1772356980,7770,7770,7770,7770,3484
|
|
20240514,165600,1772356980,7770,7770,7770,7770,0
|
|
20240514,165500,1772356980,7770,7770,7770,7770,0
|
|
20240514,165400,1772356980,7770,7770,7770,7770,0
|
|
20240514,165300,1772356980,7770,7770,7770,7770,0
|
|
20240514,165200,1772356980,7770,7770,7770,7770,0
|
|
20240514,165100,1772356980,7770,7770,7770,7770,0
|
|
20240514,165000,1772356980,7770,7770,7770,7770,0
|
|
20240514,164900,1772356980,7770,7770,7770,7770,0
|
|
20240514,164800,1772356980,7770,7770,7770,7770,0
|
|
20240514,164700,1772356980,7770,7770,7770,7770,0
|
|
20240514,164600,1772356980,7770,7770,7770,7770,0
|
|
20240514,164500,1772356980,7770,7770,7770,7770,0
|
|
20240514,164400,1772356980,7770,7770,7770,7770,0
|
|
20240514,164300,1772356980,7770,7770,7770,7770,0
|
|
20240514,164200,1772356980,7770,7770,7770,7770,0
|
|
20240514,164100,1772356980,7770,7770,7770,7770,0
|
|
20240514,164000,1772356980,7770,7770,7770,7770,0
|
|
20240514,163900,1772356980,7770,7770,7770,7770,0
|
|
20240514,163800,1772356980,7770,7770,7770,7770,0
|
|
20240514,163700,1772356980,7770,7770,7770,7770,0
|
|
20240514,163600,1772356980,7770,7770,7770,7770,0
|
|
20240514,163500,1772356980,7770,7770,7770,7770,0
|
|
20240514,163400,1772356980,7770,7770,7770,7770,0
|
|
20240514,163300,1772356980,7770,7770,7770,7770,0
|
|
20240514,163200,1772356980,7770,7770,7770,7770,0
|
|
20240514,163100,1772356980,7770,7770,7770,7770,0
|
|
20240514,163000,1772356980,7770,7770,7770,7770,0
|
|
20240514,162900,1772356980,7770,7770,7770,7770,0
|
|
20240514,162800,1772356980,7770,7770,7770,7770,0
|
|
20240514,162700,1772356980,7770,7770,7770,7770,3484
|
|
20240514,162600,1772356980,7770,7770,7770,7770,0
|
|
20240514,162500,1772356980,7770,7770,7770,7770,0
|
|
20240514,162400,1772356980,7770,7770,7770,7770,0
|
|
20240514,162300,1772356980,7770,7770,7770,7770,0
|
|
20240514,162200,1772356980,7770,7770,7770,7770,0
|
|
20240514,162100,1772356980,7770,7770,7770,7770,0
|
|
20240514,162000,1772356980,7770,7770,7770,7770,0
|
|
20240514,161900,1772356980,7770,7770,7770,7770,0
|
|
20240514,161800,1772356980,7770,7770,7770,7770,0
|
|
20240514,161700,1772356980,7770,7770,7770,7770,0
|
|
20240514,161600,1772356980,7770,7770,7770,7770,0
|
|
20240514,161500,1772356980,7770,7770,7770,7770,0
|
|
20240514,161400,1772356980,7770,7770,7770,7770,0
|
|
20240514,161300,1772356980,7770,7770,7770,7770,0
|
|
20240514,161200,1772356980,7770,7770,7770,7770,0
|
|
20240514,161100,1772356980,7770,7770,7770,7770,0
|
|
20240514,161000,1772356980,7770,7770,7770,7770,0
|
|
20240514,160900,1772356980,7770,7770,7770,7770,0
|
|
20240514,160800,1772356980,7770,7770,7770,7770,0
|
|
20240514,160700,1772356980,7770,7770,7770,7770,0
|
|
20240514,160600,1772356980,7770,7770,7770,7770,0
|
|
20240514,160500,1772356980,7770,7770,7770,7770,0
|
|
20240514,160400,1772356980,7770,7770,7770,7770,0
|
|
20240514,160300,1772356980,7770,7770,7770,7770,0
|
|
20240514,160200,1772356980,7770,7770,7770,7770,0
|
|
20240514,160100,1772356980,7770,7770,7770,7770,0
|
|
20240514,160000,1772356980,7770,7770,7770,7770,0
|
|
20240514,155900,1772356980,7770,7770,7770,7770,0
|
|
20240514,155800,1772356980,7770,7770,7770,7770,0
|
|
20240514,155700,1772356980,7770,7770,7770,7770,3484
|
|
20240514,155600,1772356980,7770,7770,7770,7770,0
|
|
20240514,155500,1772356980,7770,7770,7770,7770,0
|
|
20240514,155400,1772356980,7770,7770,7770,7770,0
|
|
20240514,155300,1772356980,7770,7770,7770,7770,0
|
|
20240514,155200,1772356980,7770,7770,7770,7770,0
|
|
20240514,155100,1772356980,7770,7770,7770,7770,0
|
|
20240514,155000,1772356980,7770,7770,7770,7770,0
|
|
20240514,154900,1772356980,7770,7770,7770,7770,0
|
|
20240514,154800,1772356980,7770,7770,7770,7770,0
|
|
20240514,154700,1772356980,7770,7770,7770,7770,0
|
|
20240514,154600,1772356980,7770,7770,7770,7770,0
|
|
20240514,154500,1772356980,7770,7770,7770,7770,0
|
|
20240514,154400,1772356980,7770,7770,7770,7770,0
|
|
20240514,154300,1772356980,7770,7770,7770,7770,0
|
|
20240514,154200,1772356980,7770,7770,7770,7770,0
|
|
20240514,154100,1772356980,7770,7770,7770,7770,0
|
|
20240514,154000,1772356980,7770,7770,7770,7770,0
|
|
20240514,153900,1772356980,7770,7770,7770,7770,0
|
|
20240514,153800,1772356980,7770,7770,7770,7770,0
|
|
20240514,153700,1772356980,7770,7770,7770,7770,0
|
|
20240514,153600,1772356980,7770,7770,7770,7770,0
|
|
20240514,153500,1772356980,7770,7770,7770,7770,0
|
|
20240514,153400,1772356980,7770,7770,7770,7770,0
|
|
20240514,153300,1772356980,7770,7770,7770,7770,0
|
|
20240514,153200,1772356980,7770,7770,7770,7770,0
|
|
20240514,153100,1772356980,7770,7770,7770,7770,0
|
|
20240514,153000,1772356980,7770,7770,7770,7770,3484
|
|
20240514,152900,1745286300,7790,7790,7790,7790,0
|
|
20240514,152800,1745286300,7790,7790,7790,7790,0
|
|
20240514,152700,1745286300,7790,7790,7790,7790,0
|
|
20240514,152600,1745286300,7790,7790,7790,7790,0
|
|
20240514,152500,1745286300,7790,7790,7790,7790,0
|
|
20240514,152400,1745286300,7790,7790,7790,7790,0
|
|
20240514,152300,1745286300,7790,7790,7790,7790,0
|
|
20240514,152200,1745286300,7790,7790,7790,7790,0
|
|
20240514,152100,1745286300,7790,7790,7790,7790,0
|
|
20240514,152000,1745286300,7790,7790,7790,7790,0
|
|
20240514,151900,1745286300,7790,7780,7790,7770,538
|
|
20240514,151800,1741100900,7780,7780,7790,7780,110
|
|
20240514,151700,1740245040,7780,7790,7790,7770,242
|
|
20240514,151600,1738362590,7790,7790,7790,7780,63
|
|
20240514,151500,1737872380,7780,7800,7800,7780,649
|
|
20240514,151400,1732822890,7780,7800,7800,7770,159
|
|
20240514,151300,1731585750,7780,7790,7800,7780,163
|
|
20240514,151200,1730317150,7790,7790,7790,7790,85
|
|
20240514,151100,1729655000,7790,7790,7790,7790,41
|
|
20240514,151000,1729335610,7770,7760,7800,7760,448
|
|
20240514,150900,1725846550,7760,7790,7790,7760,871
|
|
20240514,150800,1719082570,7790,7790,7790,7770,502
|
|
20240514,150700,1715181940,7790,7790,7800,7780,2317
|
|
20240514,150600,1697116750,7790,7790,7790,7780,290
|
|
20240514,150500,1694859160,7790,7790,7790,7790,1
|
|
20240514,150400,1694851370,7780,7800,7800,7780,905
|
|
20240514,150300,1687807900,7800,7800,7800,7800,119
|
|
20240514,150200,1686879700,7800,7790,7800,7790,26
|
|
20240514,150100,1686676950,7800,7790,7800,7790,737
|
|
20240514,150000,1680930720,7800,7800,7800,7800,0
|
|
20240514,145900,1680930720,7800,7790,7800,7790,41
|
|
20240514,145800,1680611320,7790,7790,7790,7790,180
|
|
20240514,145700,1679209120,7800,7790,7800,7790,22
|
|
20240514,145600,1679037730,7790,7800,7800,7790,143
|
|
20240514,145500,1677923730,7800,7800,7800,7800,5
|
|
20240514,145400,1677884730,7800,7800,7800,7800,3
|
|
20240514,145300,1677861330,7800,7780,7800,7760,2963
|
|
20240514,145200,1654798690,7800,7800,7800,7800,110
|
|
20240514,145100,1653940690,7800,7790,7800,7780,55
|
|
20240514,145000,1653512660,7800,7810,7810,7790,520
|
|
20240514,144900,1649455770,7790,7800,7800,7790,1863
|
|
20240514,144800,1634938140,7820,7820,7820,7820,300
|
|
20240514,144700,1632592140,7820,7830,7830,7800,108
|
|
20240514,144600,1631749660,7830,7820,7830,7820,213
|
|
20240514,144500,1630083990,7820,7790,7820,7790,1560
|
|
20240514,144400,1617911920,7790,7790,7790,7790,128
|
|
20240514,144300,1616914800,7790,7790,7790,7790,157
|
|
20240514,144200,1615691770,7790,7800,7800,7790,59
|
|
20240514,144100,1615232150,7780,7780,7800,7780,220
|
|
20240514,144000,1613519040,7780,7790,7790,7780,32
|
|
20240514,143900,1613269770,7780,7790,7790,7780,321
|
|
20240514,143800,1610772080,7790,7790,7790,7790,200
|
|
20240514,143700,1609214080,7780,7780,7780,7780,124
|
|
20240514,143600,1608249360,7790,7780,7790,7780,204
|
|
20240514,143500,1606660210,7780,7790,7790,7780,22
|
|
20240514,143400,1606488950,7790,7790,7790,7790,130
|
|
20240514,143300,1605476250,7790,7770,7790,7770,423
|
|
20240514,143200,1602182880,7790,7790,7790,7790,10
|
|
20240514,143100,1602104980,7790,7790,7790,7790,1
|
|
20240514,143000,1602097190,7790,7790,7790,7790,11
|
|
20240514,142900,1602011500,7790,7790,7790,7790,2
|
|
20240514,142800,1601995920,7770,7780,7780,7770,1925
|
|
20240514,142700,1587021230,7780,7780,7780,7780,1
|
|
20240514,142600,1587013450,7790,7790,7790,7780,6
|
|
20240514,142500,1586966740,7780,7780,7780,7780,0
|
|
20240514,142400,1586966740,7780,7780,7790,7780,160
|
|
20240514,142300,1585721880,7790,7790,7790,7790,144
|
|
20240514,142200,1584600120,7790,7800,7800,7790,1011
|
|
20240514,142100,1576714330,7800,7780,7800,7780,243
|
|
20240514,142000,1574823570,7780,7780,7780,7780,200
|
|
20240514,141900,1573267570,7780,7780,7780,7780,30
|
|
20240514,141800,1573034170,7780,7780,7780,7780,157
|
|
20240514,141700,1571812710,7780,7770,7780,7770,1294
|
|
20240514,141600,1561757330,7770,7770,7770,7770,238
|
|
20240514,141500,1559908070,7770,7770,7770,7770,101
|
|
20240514,141400,1559123300,7770,7770,7770,7760,927
|
|
20240514,141300,1551921720,7770,7770,7770,7770,15
|
|
20240514,141200,1551805170,7770,7770,7770,7760,118
|
|
20240514,141100,1550888790,7760,7780,7780,7760,5270
|
|
20240514,141000,1509989730,7780,7770,7780,7770,1202
|
|
20240514,140900,1500650180,7770,7790,7790,7770,268
|
|
20240514,140800,1498565390,7770,7770,7770,7770,0
|
|
20240514,140700,1498565390,7770,7770,7770,7770,1012
|
|
20240514,140600,1490702150,7770,7780,7780,7770,66
|
|
20240514,140500,1490189070,7790,7790,7790,7790,154
|
|
20240514,140400,1488989410,7790,7790,7790,7790,42
|
|
20240514,140300,1488662230,7790,7780,7790,7780,137
|
|
20240514,140200,1487596360,7780,7780,7780,7770,322
|
|
20240514,140100,1485093200,7780,7780,7780,7780,47
|
|
20240514,140000,1484727540,7770,7770,7770,7770,430
|
|
20240514,135900,1481386440,7780,7780,7780,7770,157
|
|
20240514,135800,1480166350,7780,7780,7780,7770,24
|
|
20240514,135700,1479979730,7780,7780,7780,7770,1614
|
|
20240514,135600,1467437510,7780,7780,7780,7780,379
|
|
20240514,135500,1464488890,7770,7770,7770,7770,0
|
|
20240514,135400,1464488890,7770,7770,7770,7770,0
|
|
20240514,135300,1464488890,7770,7780,7790,7770,1946
|
|
20240514,135200,1449367410,7780,7780,7780,7780,49
|
|
20240514,135100,1448986190,7780,7780,7780,7780,128
|
|
20240514,135000,1447990350,7780,7780,7780,7780,184
|
|
20240514,134900,1446558830,7780,7790,7790,7780,2788
|
|
20240514,134800,1424867930,7790,7790,7790,7790,350
|
|
20240514,134700,1422141430,7790,7790,7790,7790,91
|
|
20240514,134600,1421432540,7790,7790,7790,7790,20
|
|
20240514,134500,1421276740,7800,7800,7800,7800,139
|
|
20240514,134400,1420192540,7800,7800,7800,7800,25
|
|
20240514,134300,1419997540,7800,7800,7800,7780,195
|
|
20240514,134200,1418477540,7780,7790,7790,7780,27
|
|
20240514,134100,1418267460,7790,7800,7800,7790,1005
|
|
20240514,134000,1410438390,7790,7790,7790,7790,0
|
|
20240514,133900,1410438390,7790,7780,7790,7780,311
|
|
20240514,133800,1408016670,7790,7790,7790,7790,39
|
|
20240514,133700,1407712860,7790,7810,7810,7790,80
|
|
20240514,133600,1407089590,7800,7800,7800,7800,26
|
|
20240514,133500,1406886790,7790,7790,7810,7790,140
|
|
20240514,133400,1405794190,7790,7790,7790,7790,52
|
|
20240514,133300,1405389110,7790,7790,7790,7780,179
|
|
20240514,133200,1403996190,7790,7780,7790,7770,1006
|
|
20240514,133100,1396178560,7780,7810,7810,7780,25534
|
|
20240514,133000,1197254820,7800,7800,7800,7800,0
|
|
20240514,132900,1197254820,7800,7800,7800,7800,168
|
|
20240514,132800,1195944420,7800,7820,7820,7800,2484
|
|
20240514,132700,1176560120,7820,7830,7830,7820,20
|
|
20240514,132600,1176403680,7830,7830,7830,7830,5
|
|
20240514,132500,1176364530,7840,7840,7840,7840,5
|
|
20240514,132400,1176325330,7840,7840,7840,7840,0
|
|
20240514,132300,1176325330,7840,7830,7840,7830,1030
|
|
20240514,132200,1168259280,7820,7820,7820,7820,0
|
|
20240514,132100,1168259280,7820,7820,7820,7820,50
|
|
20240514,132000,1167868280,7820,7820,7820,7820,0
|
|
20240514,131900,1167868280,7820,7820,7820,7820,124
|
|
20240514,131800,1166898600,7810,7810,7810,7810,100
|
|
20240514,131700,1166117600,7810,7810,7810,7810,10
|
|
20240514,131600,1166039500,7810,7820,7820,7810,220
|
|
20240514,131500,1164321200,7820,7820,7820,7820,100
|
|
20240514,131400,1163539200,7810,7820,7820,7810,86
|
|
20240514,131300,1162867520,7820,7820,7820,7820,5
|
|
20240514,131200,1162828420,7810,7810,7810,7810,0
|
|
20240514,131100,1162828420,7810,7810,7810,7810,50
|
|
20240514,131000,1162437920,7810,7820,7820,7810,1069
|
|
20240514,130900,1154088340,7820,7820,7820,7820,22
|
|
20240514,130800,1153916300,7820,7820,7820,7810,1230
|
|
20240514,130700,1144297900,7820,7820,7820,7820,6
|
|
20240514,130600,1144250980,7820,7820,7820,7820,4
|
|
20240514,130500,1144219700,7810,7810,7810,7810,55
|
|
20240514,130400,1143790150,7820,7820,7820,7820,10
|
|
20240514,130300,1143711950,7820,7820,7820,7820,13
|
|
20240514,130200,1143610290,7820,7820,7820,7820,0
|
|
20240514,130100,1143610290,7820,7820,7820,7820,0
|
|
20240514,130000,1143610290,7820,7810,7820,7810,132
|
|
20240514,125900,1142579300,7810,7820,7820,7810,3
|
|
20240514,125800,1142555850,7820,7820,7820,7820,151
|
|
20240514,125700,1141375030,7820,7820,7820,7820,0
|
|
20240514,125600,1141375030,7820,7820,7820,7820,13
|
|
20240514,125500,1141273370,7810,7820,7820,7810,230
|
|
20240514,125400,1139475770,7810,7820,7820,7810,702
|
|
20240514,125300,1133993130,7810,7810,7810,7810,247
|
|
20240514,125200,1132064060,7810,7810,7820,7810,216
|
|
20240514,125100,1130376970,7820,7820,7820,7820,4
|
|
20240514,125000,1130345690,7810,7810,7810,7810,0
|
|
20240514,124900,1130345690,7810,7810,7810,7810,0
|
|
20240514,124800,1130345690,7810,7810,7810,7810,157
|
|
20240514,124700,1129119520,7820,7820,7820,7820,1
|
|
20240514,124600,1129111700,7820,7820,7820,7820,10
|
|
20240514,124500,1129033500,7820,7820,7820,7820,1
|
|
20240514,124400,1129025680,7820,7820,7820,7820,0
|
|
20240514,124300,1129025680,7820,7820,7820,7820,50
|
|
20240514,124200,1128634680,7820,7820,7820,7820,40
|
|
20240514,124100,1128321880,7820,7820,7820,7820,0
|
|
20240514,124000,1128321880,7820,7820,7820,7820,50
|
|
20240514,123900,1127930880,7810,7800,7810,7800,267
|
|
20240514,123800,1125845660,7800,7800,7800,7800,0
|
|
20240514,123700,1125845660,7800,7810,7810,7800,532
|
|
20240514,123600,1121691170,7810,7800,7830,7800,594
|
|
20240514,123500,1117054010,7810,7820,7820,7810,133
|
|
20240514,123400,1116015250,7820,7830,7830,7820,23
|
|
20240514,123300,1115835240,7800,7800,7800,7800,99
|
|
20240514,123200,1115063040,7800,7800,7800,7800,0
|
|
20240514,123100,1115063040,7800,7800,7800,7800,167
|
|
20240514,123000,1113760440,7800,7830,7830,7800,371
|
|
20240514,122900,1110863500,7830,7830,7830,7830,127
|
|
20240514,122800,1109869090,7830,7830,7830,7830,0
|
|
20240514,122700,1109869090,7830,7840,7840,7830,231
|
|
20240514,122600,1108060320,7840,7850,7850,7840,7
|
|
20240514,122500,1108005430,7830,7830,7830,7830,7
|
|
20240514,122400,1107950620,7830,7830,7830,7830,1109
|
|
20240514,122300,1099267150,7830,7830,7830,7830,700
|
|
20240514,122200,1093786150,7850,7840,7850,7830,50
|
|
20240514,122100,1093394450,7850,7850,7850,7850,190
|
|
20240514,122000,1091902950,7850,7840,7850,7840,143
|
|
20240514,121900,1090781810,7830,7830,7830,7830,2016
|
|
20240514,121800,1074996530,7830,7830,7830,7830,101
|
|
20240514,121700,1074205700,7830,7800,7830,7790,505
|
|
20240514,121600,1070270610,7800,7800,7800,7800,0
|
|
20240514,121500,1070270610,7800,7800,7830,7800,356
|
|
20240514,121400,1067493780,7800,7800,7800,7800,0
|
|
20240514,121300,1067493780,7800,7820,7820,7800,4000
|
|
20240514,121200,1036290190,7820,7820,7820,7820,2
|
|
20240514,121100,1036274550,7820,7830,7830,7820,7
|
|
20240514,121000,1036219790,7830,7830,7830,7830,32
|
|
20240514,120900,1035969230,7830,7830,7830,7830,139
|
|
20240514,120800,1034880860,7820,7820,7820,7820,0
|
|
20240514,120700,1034880860,7820,7820,7820,7820,175
|
|
20240514,120600,1033512360,7820,7820,7820,7820,0
|
|
20240514,120500,1033512360,7820,7820,7820,7820,0
|
|
20240514,120400,1033512360,7820,7820,7820,7820,4
|
|
20240514,120300,1033481080,7820,7820,7820,7820,19
|
|
20240514,120200,1033332500,7820,7820,7820,7820,64
|
|
20240514,120100,1032832020,7820,7820,7820,7810,246
|
|
20240514,120000,1030910300,7820,7820,7820,7820,14
|
|
20240514,115900,1030800820,7820,7800,7820,7800,702
|
|
20240514,115800,1025317150,7810,7810,7810,7810,970
|
|
20240514,115700,1017741450,7800,7810,7810,7800,455
|
|
20240514,115600,1014188920,7810,7800,7810,7800,375
|
|
20240514,115500,1011263720,7800,7800,7800,7800,0
|
|
20240514,115400,1011263720,7800,7810,7810,7800,81
|
|
20240514,115300,1010631530,7810,7810,7810,7810,513
|
|
20240514,115200,1006625000,7810,7810,7810,7810,0
|
|
20240514,115100,1006625000,7810,7810,7810,7810,15
|
|
20240514,115000,1006507850,7810,7800,7810,7800,162
|
|
20240514,114900,1005243130,7810,7810,7810,7810,50
|
|
20240514,114800,1004852630,7790,7790,7790,7790,0
|
|
20240514,114700,1004852630,7790,7800,7800,7790,350
|
|
20240514,114600,1002126030,7790,7790,7790,7790,0
|
|
20240514,114500,1002126030,7790,7790,7790,7790,1000
|
|
20240514,114400,994336030,7800,7800,7800,7800,1162
|
|
20240514,114300,985272430,7800,7800,7800,7800,104
|
|
20240514,114200,984461230,7800,7800,7800,7790,1709
|
|
20240514,114100,971141030,7800,7800,7800,7800,200
|
|
20240514,114000,969581030,7800,7800,7810,7800,763
|
|
20240514,113900,963629490,7800,7800,7800,7800,530
|
|
20240514,113800,959495490,7810,7810,7810,7810,11
|
|
20240514,113700,959409580,7810,7810,7810,7810,32
|
|
20240514,113600,959159660,7790,7800,7800,7790,1000
|
|
20240514,113500,951365120,7800,7800,7800,7800,63
|
|
20240514,113400,950873720,7800,7800,7800,7800,1625
|
|
20240514,113300,938198720,7800,7820,7820,7800,264
|
|
20240514,113200,936139430,7820,7820,7820,7820,300
|
|
20240514,113100,933793430,7820,7820,7820,7820,95
|
|
20240514,113000,933050530,7820,7820,7820,7820,20
|
|
20240514,112900,932894130,7820,7820,7820,7820,2
|
|
20240514,112800,932878490,7820,7810,7820,7800,51
|
|
20240514,112700,932480540,7830,7830,7830,7830,0
|
|
20240514,112600,932480540,7830,7830,7830,7830,286
|
|
20240514,112500,930241160,7800,7810,7820,7800,5217
|
|
20240514,112400,889529590,7810,7810,7810,7810,100
|
|
20240514,112300,888748590,7820,7810,7820,7810,643
|
|
20240514,112200,883726630,7820,7820,7820,7820,25
|
|
20240514,112100,883531130,7830,7830,7830,7830,0
|
|
20240514,112000,883531130,7830,7830,7830,7830,0
|
|
20240514,111900,883531130,7830,7830,7830,7830,0
|
|
20240514,111800,883531130,7830,7830,7830,7830,444
|
|
20240514,111700,880054610,7810,7810,7810,7810,260
|
|
20240514,111600,878024010,7830,7810,7830,7810,1400
|
|
20240514,111500,867082010,7830,7820,7830,7820,882
|
|
20240514,111400,860180370,7820,7830,7830,7820,611
|
|
20240514,111300,855401170,7830,7830,7830,7830,435
|
|
20240514,111200,851995120,7830,7830,7830,7830,220
|
|
20240514,111100,850272520,7840,7820,7840,7820,2513
|
|
20240514,111000,830600600,7820,7840,7840,7820,418
|
|
20240514,110900,827323560,7840,7840,7840,7840,1
|
|
20240514,110800,827315720,7820,7830,7830,7820,80
|
|
20240514,110700,826689830,7830,7830,7830,7830,271
|
|
20240514,110600,824567900,7830,7830,7830,7830,142
|
|
20240514,110500,823456040,7830,7830,7830,7830,449
|
|
20240514,110400,819940370,7830,7830,7830,7830,995
|
|
20240514,110300,812149520,7830,7830,7830,7830,29
|
|
20240514,110200,811922450,7830,7830,7830,7830,1
|
|
20240514,110100,811914620,7830,7830,7830,7830,142
|
|
20240514,110000,810802760,7830,7830,7830,7830,240
|
|
20240514,105900,808923560,7830,7830,7830,7830,131
|
|
20240514,105800,807897830,7830,7830,7830,7830,7
|
|
20240514,105700,807843020,7820,7830,7830,7820,564
|
|
20240514,105600,803432400,7830,7830,7830,7830,301
|
|
20240514,105500,801075570,7830,7830,7830,7820,1590
|
|
20240514,105400,788641190,7830,7830,7830,7830,100
|
|
20240514,105300,787858190,7830,7830,7830,7830,5
|
|
20240514,105200,787819040,7840,7820,7840,7820,113
|
|
20240514,105100,786933380,7840,7840,7840,7840,18
|
|
20240514,105000,786792260,7850,7850,7850,7850,2
|
|
20240514,104900,786776560,7820,7820,7820,7820,0
|
|
20240514,104800,786776560,7820,7830,7840,7820,3348
|
|
20240514,104700,760577810,7820,7840,7840,7820,110
|
|
20240514,104600,759716670,7840,7850,7850,7840,83
|
|
20240514,104500,759065130,7850,7840,7850,7840,2151
|
|
20240514,104400,742201280,7840,7830,7840,7830,312
|
|
20240514,104300,739757200,7830,7830,7830,7830,281
|
|
20240514,104200,737556970,7830,7830,7830,7830,19
|
|
20240514,104100,737408200,7840,7820,7840,7820,301
|
|
20240514,104000,735054360,7820,7820,7840,7820,291
|
|
20240514,103900,732778720,7810,7810,7810,7810,41
|
|
20240514,103800,732458510,7820,7830,7830,7820,997
|
|
20240514,103700,724660060,7810,7850,7850,7810,8173
|
|
20240514,103600,660726180,7850,7850,7850,7850,451
|
|
20240514,103500,657185830,7860,7860,7860,7850,621
|
|
20240514,103400,652304960,7860,7860,7860,7860,1
|
|
20240514,103300,652297100,7860,7860,7860,7860,3
|
|
20240514,103200,652273520,7860,7860,7860,7860,143
|
|
20240514,103100,651149540,7860,7860,7860,7860,80
|
|
20240514,103000,650520740,7860,7860,7860,7860,1
|
|
20240514,102900,650512880,7850,7860,7860,7850,169
|
|
20240514,102800,649184560,7830,7830,7830,7830,774
|
|
20240514,102700,643124140,7830,7870,7870,7830,3170
|
|
20240514,102600,618296400,7870,7870,7870,7870,310
|
|
20240514,102500,615856700,7860,7860,7860,7860,224
|
|
20240514,102400,614096060,7870,7860,7870,7860,30
|
|
20240514,102300,613860240,7860,7860,7860,7860,204
|
|
20240514,102200,612256800,7860,7860,7860,7860,300
|
|
20240514,102100,609898800,7870,7850,7870,7850,335
|
|
20240514,102000,607266010,7870,7870,7870,7870,4
|
|
20240514,101900,607234530,7850,7850,7850,7850,0
|
|
20240514,101800,607234530,7850,7860,7860,7850,30
|
|
20240514,101700,606998920,7880,7880,7880,7880,470
|
|
20240514,101600,603295320,7880,7880,7880,7880,10
|
|
20240514,101500,603216520,7880,7880,7880,7850,85
|
|
20240514,101400,602548070,7890,7850,7900,7850,11193
|
|
20240514,101300,514537760,7850,7850,7850,7850,3658
|
|
20240514,101200,485822460,7850,7850,7850,7850,320
|
|
20240514,101100,483310460,7850,7850,7850,7820,2246
|
|
20240514,101000,465724360,7850,7840,7850,7840,3023
|
|
20240514,100900,442019750,7840,7840,7840,7840,14
|
|
20240514,100800,441909990,7840,7840,7840,7820,355
|
|
20240514,100700,439133810,7840,7830,7840,7830,732
|
|
20240514,100600,433394940,7830,7840,7840,7810,363
|
|
20240514,100500,430554820,7840,7840,7840,7840,102
|
|
20240514,100400,429755140,7840,7800,7840,7800,21
|
|
20240514,100300,429590900,7800,7840,7840,7800,322
|
|
20240514,100200,427078410,7840,7840,7840,7830,22
|
|
20240514,100100,426906130,7830,7790,7830,7790,1055
|
|
20240514,100000,418645520,7830,7810,7830,7800,1665
|
|
20240514,095900,405655710,7830,7820,7830,7820,337
|
|
20240514,095800,403020350,7810,7820,7820,7810,168
|
|
20240514,095700,401708080,7820,7820,7820,7800,750
|
|
20240514,095600,395845980,7800,7820,7820,7800,622
|
|
20240514,095500,390991440,7800,7820,7820,7800,753
|
|
20240514,095400,385116040,7820,7820,7820,7820,316
|
|
20240514,095300,382644920,7820,7810,7820,7810,405
|
|
20240514,095200,379481780,7800,7810,7810,7800,522
|
|
20240514,095100,375408420,7810,7810,7810,7810,10
|
|
20240514,095000,375330320,7810,7810,7810,7810,102
|
|
20240514,094900,374533700,7810,7810,7810,7810,219
|
|
20240514,094800,372823310,7820,7820,7820,7820,128
|
|
20240514,094700,371822350,7820,7830,7830,7820,148
|
|
20240514,094600,370663690,7830,7830,7830,7830,0
|
|
20240514,094500,370663690,7830,7820,7830,7820,104
|
|
20240514,094400,369849410,7820,7820,7820,7820,1
|
|
20240514,094300,369841590,7810,7810,7810,7810,1
|
|
20240514,094200,369833780,7840,7850,7850,7810,58
|
|
20240514,094100,369379960,7850,7810,7850,7810,20
|
|
20240514,094000,369223360,7850,7840,7850,7840,704
|
|
20240514,093900,363703800,7840,7810,7840,7810,2559
|
|
20240514,093800,343700820,7810,7800,7810,7800,151
|
|
20240514,093700,342522660,7810,7810,7810,7800,1157
|
|
20240514,093600,333494990,7810,7800,7810,7790,3108
|
|
20240514,093500,309266590,7800,7790,7810,7790,439
|
|
20240514,093400,305844750,7800,7810,7810,7800,1085
|
|
20240514,093300,297381740,7810,7800,7820,7800,718
|
|
20240514,093200,291775080,7820,7820,7820,7820,1
|
|
20240514,093100,291767260,7820,7800,7820,7800,366
|
|
20240514,093000,288908140,7800,7810,7820,7800,1439
|
|
20240514,092900,277667280,7820,7820,7820,7820,250
|
|
20240514,092800,275712280,7820,7810,7820,7800,550
|
|
20240514,092700,271421630,7820,7820,7820,7810,227
|
|
20240514,092600,269646540,7830,7820,7830,7800,3088
|
|
20240514,092500,245528250,7800,7800,7830,7800,511
|
|
20240514,092400,241542390,7800,7800,7800,7800,784
|
|
20240514,092300,235427190,7800,7810,7830,7800,1323
|
|
20240514,092200,225106970,7810,7830,7830,7810,1178
|
|
20240514,092100,215904320,7840,7850,7850,7820,1026
|
|
20240514,092000,207867830,7850,7830,7850,7830,268
|
|
20240514,091900,205769170,7830,7850,7850,7830,997
|
|
20240514,091800,197946670,7860,7840,7860,7830,1057
|
|
20240514,091700,189659180,7840,7820,7840,7820,1045
|
|
20240514,091600,181476020,7820,7820,7830,7800,87
|
|
20240514,091500,180796000,7820,7830,7830,7820,68
|
|
20240514,091400,180263660,7820,7800,7830,7800,904
|
|
20240514,091300,173204000,7800,7810,7810,7800,874
|
|
20240514,091200,166385550,7810,7820,7820,7810,1321
|
|
20240514,091100,156068110,7820,7820,7820,7820,837
|
|
20240514,091000,149522770,7820,7820,7820,7820,220
|
|
20240514,090900,147802370,7810,7820,7820,7810,3887
|
|
20240514,090800,117443180,7820,7830,7840,7820,406
|
|
20240514,090700,114264790,7830,7830,7830,7800,242
|
|
20240514,090600,112371370,7830,7820,7830,7820,969
|
|
20240514,090500,104788720,7780,7800,7840,7780,4532
|
|
20240514,090400,69378770,7780,7800,7800,7780,1850
|
|
20240514,090300,54955900,7800,7770,7800,7770,1717
|
|
20240514,090200,41574630,7800,7810,7810,7770,169
|
|
20240514,090100,40256230,7820,7790,7830,7790,690
|
|
20240514,090000,34877780,7840,7760,7840,7760,4385
|