590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,184700,2729880920,15570,15570,15570,15570,12171
|
|
20240517,184600,2729880920,15570,15570,15570,15570,0
|
|
20240517,184500,2729880920,15570,15570,15570,15570,0
|
|
20240517,184400,2729880920,15570,15570,15570,15570,0
|
|
20240517,184300,2729880920,15570,15570,15570,15570,0
|
|
20240517,184200,2729880920,15570,15570,15570,15570,0
|
|
20240517,184100,2729880920,15570,15570,15570,15570,0
|
|
20240517,184000,2729880920,15570,15570,15570,15570,0
|
|
20240517,183900,2729880920,15570,15570,15570,15570,0
|
|
20240517,183800,2729880920,15570,15570,15570,15570,0
|
|
20240517,183700,2729880920,15570,15570,15570,15570,0
|
|
20240517,183600,2729880920,15570,15570,15570,15570,0
|
|
20240517,183500,2729880920,15570,15570,15570,15570,0
|
|
20240517,183400,2729880920,15570,15570,15570,15570,0
|
|
20240517,183300,2729880920,15570,15570,15570,15570,0
|
|
20240517,183200,2729880920,15570,15570,15570,15570,0
|
|
20240517,183100,2729880920,15570,15570,15570,15570,0
|
|
20240517,183000,2729880920,15570,15570,15570,15570,0
|
|
20240517,182900,2729880920,15570,15570,15570,15570,0
|
|
20240517,182800,2729880920,15570,15570,15570,15570,0
|
|
20240517,182700,2729880920,15570,15570,15570,15570,0
|
|
20240517,182600,2729880920,15570,15570,15570,15570,0
|
|
20240517,182500,2729880920,15570,15570,15570,15570,0
|
|
20240517,182400,2729880920,15570,15570,15570,15570,0
|
|
20240517,182300,2729880920,15570,15570,15570,15570,0
|
|
20240517,182200,2729880920,15570,15570,15570,15570,0
|
|
20240517,182100,2729880920,15570,15570,15570,15570,0
|
|
20240517,182000,2729880920,15570,15570,15570,15570,0
|
|
20240517,181900,2729880920,15570,15570,15570,15570,0
|
|
20240517,181800,2729880920,15570,15570,15570,15570,0
|
|
20240517,181700,2729880920,15570,15570,15570,15570,12171
|
|
20240517,181600,2729880920,15570,15570,15570,15570,0
|
|
20240517,181500,2729880920,15570,15570,15570,15570,0
|
|
20240517,181400,2729880920,15570,15570,15570,15570,0
|
|
20240517,181300,2729880920,15570,15570,15570,15570,0
|
|
20240517,181200,2729880920,15570,15570,15570,15570,0
|
|
20240517,181100,2729880920,15570,15570,15570,15570,0
|
|
20240517,181000,2729880920,15570,15570,15570,15570,0
|
|
20240517,180900,2729880920,15570,15570,15570,15570,0
|
|
20240517,180800,2729880920,15570,15570,15570,15570,0
|
|
20240517,180700,2729880920,15570,15570,15570,15570,0
|
|
20240517,180600,2729880920,15570,15570,15570,15570,0
|
|
20240517,180500,2729880920,15570,15570,15570,15570,0
|
|
20240517,180400,2729880920,15570,15570,15570,15570,0
|
|
20240517,180300,2729880920,15570,15570,15570,15570,0
|
|
20240517,180200,2729880920,15570,15570,15570,15570,0
|
|
20240517,180100,2729880920,15570,15570,15570,15570,0
|
|
20240517,180000,2729880920,15570,15570,15570,15570,0
|
|
20240517,175900,2729880920,15570,15570,15570,15570,0
|
|
20240517,175800,2729880920,15570,15570,15570,15570,0
|
|
20240517,175700,2729880920,15570,15570,15570,15570,0
|
|
20240517,175600,2729880920,15570,15570,15570,15570,0
|
|
20240517,175500,2729880920,15570,15570,15570,15570,0
|
|
20240517,175400,2729880920,15570,15570,15570,15570,0
|
|
20240517,175300,2729880920,15570,15570,15570,15570,0
|
|
20240517,175200,2729880920,15570,15570,15570,15570,0
|
|
20240517,175100,2729880920,15570,15570,15570,15570,0
|
|
20240517,175000,2729880920,15570,15570,15570,15570,0
|
|
20240517,174900,2729880920,15570,15570,15570,15570,0
|
|
20240517,174800,2729880920,15570,15570,15570,15570,0
|
|
20240517,174700,2729880920,15570,15570,15570,15570,12171
|
|
20240517,174600,2729880920,15570,15570,15570,15570,0
|
|
20240517,174500,2729880920,15570,15570,15570,15570,0
|
|
20240517,174400,2729880920,15570,15570,15570,15570,0
|
|
20240517,174300,2729880920,15570,15570,15570,15570,0
|
|
20240517,174200,2729880920,15570,15570,15570,15570,0
|
|
20240517,174100,2729880920,15570,15570,15570,15570,0
|
|
20240517,174000,2729880920,15570,15570,15570,15570,0
|
|
20240517,173900,2729880920,15570,15570,15570,15570,0
|
|
20240517,173800,2729880920,15570,15570,15570,15570,0
|
|
20240517,173700,2729880920,15570,15570,15570,15570,0
|
|
20240517,173600,2729880920,15570,15570,15570,15570,0
|
|
20240517,173500,2729880920,15570,15570,15570,15570,0
|
|
20240517,173400,2729880920,15570,15570,15570,15570,0
|
|
20240517,173300,2729880920,15570,15570,15570,15570,0
|
|
20240517,173200,2729880920,15570,15570,15570,15570,0
|
|
20240517,173100,2729880920,15570,15570,15570,15570,0
|
|
20240517,173000,2729880920,15570,15570,15570,15570,0
|
|
20240517,172900,2729880920,15570,15570,15570,15570,0
|
|
20240517,172800,2729880920,15570,15570,15570,15570,0
|
|
20240517,172700,2729880920,15570,15570,15570,15570,0
|
|
20240517,172600,2729880920,15570,15570,15570,15570,0
|
|
20240517,172500,2729880920,15570,15570,15570,15570,0
|
|
20240517,172400,2729880920,15570,15570,15570,15570,0
|
|
20240517,172300,2729880920,15570,15570,15570,15570,0
|
|
20240517,172200,2729880920,15570,15570,15570,15570,0
|
|
20240517,172100,2729880920,15570,15570,15570,15570,0
|
|
20240517,172000,2729880920,15570,15570,15570,15570,0
|
|
20240517,171900,2729880920,15570,15570,15570,15570,0
|
|
20240517,171800,2729880920,15570,15570,15570,15570,0
|
|
20240517,171700,2729880920,15570,15570,15570,15570,12171
|
|
20240517,171600,2729880920,15570,15570,15570,15570,0
|
|
20240517,171500,2729880920,15570,15570,15570,15570,0
|
|
20240517,171400,2729880920,15570,15570,15570,15570,0
|
|
20240517,171300,2729880920,15570,15570,15570,15570,0
|
|
20240517,171200,2729880920,15570,15570,15570,15570,0
|
|
20240517,171100,2729880920,15570,15570,15570,15570,0
|
|
20240517,171000,2729880920,15570,15570,15570,15570,0
|
|
20240517,170900,2729880920,15570,15570,15570,15570,0
|
|
20240517,170800,2729880920,15570,15570,15570,15570,0
|
|
20240517,170700,2729880920,15570,15570,15570,15570,0
|
|
20240517,170600,2729880920,15570,15570,15570,15570,0
|
|
20240517,170500,2729880920,15570,15570,15570,15570,0
|
|
20240517,170400,2729880920,15570,15570,15570,15570,0
|
|
20240517,170300,2729880920,15570,15570,15570,15570,0
|
|
20240517,170200,2729880920,15570,15570,15570,15570,0
|
|
20240517,170100,2729880920,15570,15570,15570,15570,0
|
|
20240517,170000,2729880920,15570,15570,15570,15570,0
|
|
20240517,165900,2729880920,15570,15570,15570,15570,0
|
|
20240517,165800,2729880920,15570,15570,15570,15570,0
|
|
20240517,165700,2729880920,15570,15570,15570,15570,0
|
|
20240517,165600,2729880920,15570,15570,15570,15570,0
|
|
20240517,165500,2729880920,15570,15570,15570,15570,0
|
|
20240517,165400,2729880920,15570,15570,15570,15570,0
|
|
20240517,165300,2729880920,15570,15570,15570,15570,0
|
|
20240517,165200,2729880920,15570,15570,15570,15570,0
|
|
20240517,165100,2729880920,15570,15570,15570,15570,0
|
|
20240517,165000,2729880920,15570,15570,15570,15570,0
|
|
20240517,164900,2729880920,15570,15570,15570,15570,0
|
|
20240517,164800,2729880920,15570,15570,15570,15570,0
|
|
20240517,164700,2729880920,15570,15570,15570,15570,12171
|
|
20240517,164600,2729880920,15570,15570,15570,15570,0
|
|
20240517,164500,2729880920,15570,15570,15570,15570,0
|
|
20240517,164400,2729880920,15570,15570,15570,15570,0
|
|
20240517,164300,2729880920,15570,15570,15570,15570,0
|
|
20240517,164200,2729880920,15570,15570,15570,15570,0
|
|
20240517,164100,2729880920,15570,15570,15570,15570,0
|
|
20240517,164000,2729880920,15570,15570,15570,15570,0
|
|
20240517,163900,2729880920,15570,15570,15570,15570,0
|
|
20240517,163800,2729880920,15570,15570,15570,15570,0
|
|
20240517,163700,2729880920,15570,15570,15570,15570,0
|
|
20240517,163600,2729880920,15570,15570,15570,15570,0
|
|
20240517,163500,2729880920,15570,15570,15570,15570,0
|
|
20240517,163400,2729880920,15570,15570,15570,15570,0
|
|
20240517,163300,2729880920,15570,15570,15570,15570,0
|
|
20240517,163200,2729880920,15570,15570,15570,15570,0
|
|
20240517,163100,2729880920,15570,15570,15570,15570,0
|
|
20240517,163000,2729880920,15570,15570,15570,15570,0
|
|
20240517,162900,2729880920,15570,15570,15570,15570,0
|
|
20240517,162800,2729880920,15570,15570,15570,15570,0
|
|
20240517,162700,2729880920,15570,15570,15570,15570,0
|
|
20240517,162600,2729880920,15570,15570,15570,15570,0
|
|
20240517,162500,2729880920,15570,15570,15570,15570,0
|
|
20240517,162400,2729880920,15570,15570,15570,15570,0
|
|
20240517,162300,2729880920,15570,15570,15570,15570,0
|
|
20240517,162200,2729880920,15570,15570,15570,15570,0
|
|
20240517,162100,2729880920,15570,15570,15570,15570,0
|
|
20240517,162000,2729880920,15570,15570,15570,15570,0
|
|
20240517,161900,2729880920,15570,15570,15570,15570,0
|
|
20240517,161800,2729880920,15570,15570,15570,15570,0
|
|
20240517,161700,2729880920,15570,15570,15570,15570,12171
|
|
20240517,161600,2729880920,15570,15570,15570,15570,0
|
|
20240517,161500,2729880920,15570,15570,15570,15570,0
|
|
20240517,161400,2729880920,15570,15570,15570,15570,0
|
|
20240517,161300,2729880920,15570,15570,15570,15570,0
|
|
20240517,161200,2729880920,15570,15570,15570,15570,0
|
|
20240517,161100,2729880920,15570,15570,15570,15570,0
|
|
20240517,161000,2729880920,15570,15570,15570,15570,0
|
|
20240517,160900,2729880920,15570,15570,15570,15570,0
|
|
20240517,160800,2729880920,15570,15570,15570,15570,0
|
|
20240517,160700,2729880920,15570,15570,15570,15570,0
|
|
20240517,160600,2729880920,15570,15570,15570,15570,0
|
|
20240517,160500,2729880920,15570,15570,15570,15570,0
|
|
20240517,160400,2729880920,15570,15570,15570,15570,0
|
|
20240517,160300,2729880920,15570,15570,15570,15570,0
|
|
20240517,160200,2729880920,15570,15570,15570,15570,0
|
|
20240517,160100,2729880920,15570,15570,15570,15570,0
|
|
20240517,160000,2729880920,15570,15570,15570,15570,0
|
|
20240517,155900,2729880920,15570,15570,15570,15570,0
|
|
20240517,155800,2729880920,15570,15570,15570,15570,0
|
|
20240517,155700,2729880920,15570,15570,15570,15570,0
|
|
20240517,155600,2729880920,15570,15570,15570,15570,0
|
|
20240517,155500,2729880920,15570,15570,15570,15570,0
|
|
20240517,155400,2729880920,15570,15570,15570,15570,0
|
|
20240517,155300,2729880920,15570,15570,15570,15570,0
|
|
20240517,155200,2729880920,15570,15570,15570,15570,0
|
|
20240517,155100,2729880920,15570,15570,15570,15570,0
|
|
20240517,155000,2729880920,15570,15570,15570,15570,0
|
|
20240517,154900,2729880920,15570,15570,15570,15570,0
|
|
20240517,154800,2729880920,15570,15570,15570,15570,0
|
|
20240517,154700,2729880920,15570,15570,15570,15570,12171
|
|
20240517,154600,2729880920,15570,15570,15570,15570,0
|
|
20240517,154500,2729880920,15570,15570,15570,15570,0
|
|
20240517,154400,2729880920,15570,15570,15570,15570,0
|
|
20240517,154300,2729880920,15570,15570,15570,15570,0
|
|
20240517,154200,2729880920,15570,15570,15570,15570,0
|
|
20240517,154100,2729880920,15570,15570,15570,15570,0
|
|
20240517,154000,2729880920,15570,15570,15570,15570,0
|
|
20240517,153900,2729880920,15570,15570,15570,15570,0
|
|
20240517,153800,2729880920,15570,15570,15570,15570,0
|
|
20240517,153700,2729880920,15570,15570,15570,15570,0
|
|
20240517,153600,2729880920,15570,15570,15570,15570,0
|
|
20240517,153500,2729880920,15570,15570,15570,15570,0
|
|
20240517,153400,2729880920,15570,15570,15570,15570,0
|
|
20240517,153300,2729880920,15570,15570,15570,15570,0
|
|
20240517,153200,2729880920,15570,15570,15570,15570,0
|
|
20240517,153100,2729880920,15570,15570,15570,15570,0
|
|
20240517,153000,2729880920,15570,15570,15570,15570,12171
|
|
20240517,152900,2540378450,15600,15600,15600,15600,0
|
|
20240517,152800,2540378450,15600,15600,15600,15600,0
|
|
20240517,152700,2540378450,15600,15600,15600,15600,0
|
|
20240517,152600,2540378450,15600,15600,15600,15600,0
|
|
20240517,152500,2540378450,15600,15600,15600,15600,0
|
|
20240517,152400,2540378450,15600,15600,15600,15600,0
|
|
20240517,152300,2540378450,15600,15600,15600,15600,0
|
|
20240517,152200,2540378450,15600,15600,15600,15600,0
|
|
20240517,152100,2540378450,15600,15600,15600,15600,0
|
|
20240517,152000,2540378450,15600,15600,15600,15600,0
|
|
20240517,151900,2540378450,15600,15610,15620,15600,640
|
|
20240517,151800,2530389840,15620,15590,15620,15590,2189
|
|
20240517,151700,2496249200,15600,15590,15600,15590,450
|
|
20240517,151600,2489229270,15590,15600,15600,15590,832
|
|
20240517,151500,2476250090,15600,15600,15600,15590,35
|
|
20240517,151400,2475704330,15600,15600,15600,15590,298
|
|
20240517,151300,2471056030,15600,15590,15600,15590,380
|
|
20240517,151200,2465130890,15600,15600,15600,15590,27
|
|
20240517,151100,2464709820,15600,15590,15600,15590,408
|
|
20240517,151000,2458345590,15600,15600,15600,15590,692
|
|
20240517,150900,2447550540,15600,15600,15600,15590,46
|
|
20240517,150800,2446832950,15600,15600,15600,15590,46
|
|
20240517,150700,2446115560,15600,15600,15600,15590,172
|
|
20240517,150600,2443433410,15600,15600,15600,15590,98
|
|
20240517,150500,2441904820,15600,15590,15600,15590,14
|
|
20240517,150400,2441686460,15600,15590,15600,15580,142
|
|
20240517,150300,2439472350,15590,15580,15590,15580,355
|
|
20240517,150200,2433939840,15580,15580,15590,15580,339
|
|
20240517,150100,2428656370,15580,15580,15580,15570,309
|
|
20240517,150000,2423842530,15580,15570,15580,15570,68
|
|
20240517,145900,2422783420,15580,15570,15580,15570,374
|
|
20240517,145800,2416956870,15570,15570,15580,15570,255
|
|
20240517,145700,2412984510,15580,15570,15580,15570,316
|
|
20240517,145600,2408062370,15570,15570,15580,15570,146
|
|
20240517,145500,2405788070,15570,15580,15580,15570,107
|
|
20240517,145400,2404121310,15570,15560,15580,15560,908
|
|
20240517,145300,2389987020,15560,15570,15570,15560,24
|
|
20240517,145200,2389613370,15570,15570,15580,15570,523
|
|
20240517,145100,2381469250,15580,15570,15580,15560,96
|
|
20240517,145000,2379974750,15580,15580,15580,15560,675
|
|
20240517,144900,2369469270,15570,15570,15580,15570,240
|
|
20240517,144800,2365732270,15570,15580,15580,15560,175
|
|
20240517,144700,2363007440,15580,15560,15580,15560,16
|
|
20240517,144600,2362758440,15560,15570,15570,15560,135
|
|
20240517,144500,2360656500,15580,15570,15580,15570,26
|
|
20240517,144400,2360251650,15570,15580,15580,15570,29
|
|
20240517,144300,2359799880,15580,15580,15580,15580,34
|
|
20240517,144200,2359270160,15580,15570,15580,15560,841
|
|
20240517,144100,2346172090,15570,15580,15580,15570,1176
|
|
20240517,144000,2327861750,15580,15570,15580,15570,30
|
|
20240517,143900,2327394570,15580,15570,15580,15570,36
|
|
20240517,143800,2326833850,15570,15570,15580,15570,188
|
|
20240517,143700,2323906660,15580,15570,15580,15570,392
|
|
20240517,143600,2317803170,15570,15570,15580,15570,7
|
|
20240517,143500,2317694160,15580,15570,15580,15570,44
|
|
20240517,143400,2317008870,15570,15570,15580,15570,116
|
|
20240517,143300,2315202730,15570,15580,15580,15570,109
|
|
20240517,143200,2313505530,15580,15580,15580,15580,121
|
|
20240517,143100,2311620350,15570,15580,15580,15570,59
|
|
20240517,143000,2310701390,15570,15580,15580,15570,8
|
|
20240517,142900,2310576760,15580,15570,15580,15570,324
|
|
20240517,142800,2305531850,15570,15570,15570,15570,8
|
|
20240517,142700,2305407290,15570,15580,15580,15570,107
|
|
20240517,142600,2303740260,15570,15580,15580,15570,845
|
|
20240517,142500,2290583600,15580,15580,15580,15570,33
|
|
20240517,142400,2290069480,15570,15570,15580,15570,57
|
|
20240517,142300,2289181480,15580,15570,15580,15570,19
|
|
20240517,142200,2288885620,15580,15580,15580,15570,108
|
|
20240517,142100,2287203220,15580,15570,15580,15570,24
|
|
20240517,142000,2286829520,15570,15570,15580,15570,776
|
|
20240517,141900,2274747180,15580,15580,15580,15570,20
|
|
20240517,141800,2274435620,15580,15580,15580,15570,52
|
|
20240517,141700,2273625730,15570,15580,15580,15570,10
|
|
20240517,141600,2273470020,15570,15570,15580,15570,164
|
|
20240517,141500,2270914970,15570,15570,15580,15560,185
|
|
20240517,141400,2268034380,15570,15570,15570,15560,35
|
|
20240517,141300,2267489650,15570,15580,15580,15570,196
|
|
20240517,141200,2264437900,15570,15570,15580,15570,840
|
|
20240517,141100,2251359050,15580,15580,15580,15570,151
|
|
20240517,141000,2249006740,15570,15580,15580,15570,17
|
|
20240517,140900,2248742030,15570,15570,15580,15570,44
|
|
20240517,140800,2248056750,15570,15560,15570,15560,868
|
|
20240517,140700,2234542250,15570,15570,15570,15560,105
|
|
20240517,140600,2232907440,15570,15560,15570,15560,6
|
|
20240517,140500,2232814050,15570,15570,15570,15560,198
|
|
20240517,140400,2229731450,15570,15560,15570,15560,39
|
|
20240517,140300,2229124340,15570,15560,15570,15560,31
|
|
20240517,140200,2228641950,15560,15570,15570,15560,266
|
|
20240517,140100,2224502950,15560,15570,15570,15560,83
|
|
20240517,140000,2223211150,15560,15560,15570,15560,74
|
|
20240517,135900,2222059660,15570,15570,15570,15560,225
|
|
20240517,135800,2218558290,15570,15570,15570,15560,32
|
|
20240517,135700,2218060080,15560,15570,15570,15560,27
|
|
20240517,135600,2217639720,15570,15580,15580,15560,1020
|
|
20240517,135500,2201748330,15580,15570,15590,15570,110
|
|
20240517,135400,2200034540,15580,15550,15590,15550,222
|
|
20240517,135300,2196577150,15560,15550,15560,15550,466
|
|
20240517,135200,2189329920,15550,15600,15600,15540,13156
|
|
20240517,135100,1984552020,15610,15610,15610,15600,575
|
|
20240517,135000,1975581260,15600,15600,15600,15600,7
|
|
20240517,134900,1975472060,15600,15610,15610,15600,112
|
|
20240517,134800,1973723950,15610,15600,15610,15600,86
|
|
20240517,134700,1972382140,15610,15590,15610,15590,129
|
|
20240517,134600,1970370130,15590,15600,15600,15590,31
|
|
20240517,134500,1969886800,15590,15590,15600,15590,20
|
|
20240517,134400,1969574860,15590,15610,15610,15590,24
|
|
20240517,134300,1969200260,15600,15610,15610,15600,122
|
|
20240517,134200,1967297050,15610,15610,15610,15600,7
|
|
20240517,134100,1967187820,15610,15610,15620,15600,1045
|
|
20240517,134000,1950884300,15610,15610,15620,15610,4
|
|
20240517,133900,1950821840,15620,15620,15620,15610,45
|
|
20240517,133800,1950118980,15610,15610,15610,15610,2
|
|
20240517,133700,1950087760,15620,15620,15620,15610,85
|
|
20240517,133600,1948760150,15620,15620,15620,15620,98
|
|
20240517,133500,1947229390,15600,15600,15620,15600,240
|
|
20240517,133400,1943485350,15590,15600,15600,15590,24
|
|
20240517,133300,1943110990,15590,15590,15590,15580,416
|
|
20240517,133200,1936626570,15590,15590,15590,15580,177
|
|
20240517,133100,1933867180,15590,15590,15590,15580,22
|
|
20240517,133000,1933524210,15590,15590,15590,15580,52
|
|
20240517,132900,1932713760,15590,15580,15590,15580,15
|
|
20240517,132800,1932480010,15580,15590,15590,15580,1271
|
|
20240517,132700,1912673480,15590,15580,15590,15580,136
|
|
20240517,132600,1910553940,15580,15590,15590,15580,471
|
|
20240517,132500,1903211290,15600,15630,15630,15600,4093
|
|
20240517,132400,1839301610,15640,15640,15640,15630,101
|
|
20240517,132300,1837722520,15640,15640,15640,15640,5
|
|
20240517,132200,1837644320,15640,15630,15640,15630,85
|
|
20240517,132100,1836314930,15630,15640,15640,15630,107
|
|
20240517,132000,1834641520,15640,15640,15640,15630,180
|
|
20240517,131900,1831827710,15640,15630,15640,15620,206
|
|
20240517,131800,1828607950,15630,15630,15630,15620,128
|
|
20240517,131700,1826608310,15630,15620,15630,15620,28
|
|
20240517,131600,1826170690,15620,15620,15630,15620,114
|
|
20240517,131500,1824390000,15620,15630,15630,15620,23
|
|
20240517,131400,1824030720,15630,15620,15630,15620,44
|
|
20240517,131300,1823343030,15630,15630,15630,15620,38
|
|
20240517,131200,1822749220,15630,15630,15630,15620,3
|
|
20240517,131100,1822702340,15620,15620,15620,15620,4
|
|
20240517,131000,1822639860,15630,15630,15630,15620,29
|
|
20240517,130900,1822186600,15630,15630,15630,15620,912
|
|
20240517,130800,1807932250,15620,15630,15630,15620,194
|
|
20240517,130700,1804901940,15630,15630,15630,15630,30
|
|
20240517,130600,1804433040,15630,15630,15630,15620,31
|
|
20240517,130500,1803948530,15630,15630,15630,15620,67
|
|
20240517,130400,1802901330,15630,15630,15630,15620,782
|
|
20240517,130300,1790678880,15630,15630,15640,15630,997
|
|
20240517,130200,1775094530,15630,15640,15640,15630,26
|
|
20240517,130100,1774688100,15640,15630,15640,15630,58
|
|
20240517,130000,1773781210,15630,15630,15640,15630,36
|
|
20240517,125900,1773218310,15640,15630,15640,15630,123
|
|
20240517,125800,1771295810,15630,15620,15630,15620,13
|
|
20240517,125700,1771092670,15620,15620,15620,15620,2
|
|
20240517,125600,1771061430,15630,15620,15630,15620,121
|
|
20240517,125500,1769171040,15630,15630,15630,15630,13
|
|
20240517,125400,1768967850,15620,15630,15630,15620,397
|
|
20240517,125300,1762766490,15620,15630,15630,15620,47
|
|
20240517,125200,1762032120,15640,15620,15640,15620,405
|
|
20240517,125100,1755702960,15620,15630,15640,15620,164
|
|
20240517,125000,1753140130,15640,15640,15640,15640,1
|
|
20240517,124900,1753124490,15640,15630,15640,15630,66
|
|
20240517,124800,1752092710,15630,15650,15650,15630,209
|
|
20240517,124700,1748825030,15650,15640,15650,15640,5
|
|
20240517,124600,1748746800,15650,15640,15650,15640,331
|
|
20240517,124500,1743569040,15640,15630,15640,15630,3
|
|
20240517,124400,1743522130,15640,15630,15640,15630,36
|
|
20240517,124300,1742959240,15640,15640,15640,15640,2
|
|
20240517,124200,1742927960,15630,15630,15630,15620,287
|
|
20240517,124100,1738444360,15630,15630,15630,15630,0
|
|
20240517,124000,1738444360,15630,15630,15630,15630,18
|
|
20240517,123900,1738163020,15620,15620,15620,15620,397
|
|
20240517,123800,1731961880,15620,15630,15630,15620,410
|
|
20240517,123700,1725557660,15620,15620,15630,15620,1004
|
|
20240517,123600,1709875160,15630,15630,15630,15630,21
|
|
20240517,123500,1709546930,15620,15630,15630,15620,851
|
|
20240517,123400,1696249940,15630,15620,15630,15620,283
|
|
20240517,123300,1691826930,15630,15630,15630,15630,0
|
|
20240517,123200,1691826930,15630,15630,15630,15630,411
|
|
20240517,123100,1685403000,15640,15630,15640,15630,6
|
|
20240517,123000,1685309170,15640,15640,15640,15640,30
|
|
20240517,122900,1684839970,15640,15640,15640,15640,24
|
|
20240517,122800,1684464610,15640,15640,15640,15640,20
|
|
20240517,122700,1684151810,15630,15630,15630,15630,3
|
|
20240517,122600,1684104920,15640,15630,15640,15630,45
|
|
20240517,122500,1683401340,15640,15630,15640,15630,111
|
|
20240517,122400,1681665980,15630,15630,15630,15630,0
|
|
20240517,122300,1681665980,15630,15640,15640,15630,2
|
|
20240517,122200,1681634710,15620,15630,15640,15620,1002
|
|
20240517,122100,1665974420,15620,15630,15650,15610,1177
|
|
20240517,122000,1647587600,15630,15630,15630,15630,2
|
|
20240517,121900,1647556340,15620,15620,15620,15620,1
|
|
20240517,121800,1647540720,15620,15620,15620,15620,12
|
|
20240517,121700,1647353280,15610,15610,15610,15610,44
|
|
20240517,121600,1646666440,15610,15620,15620,15610,15
|
|
20240517,121500,1646432250,15620,15620,15620,15610,228
|
|
20240517,121400,1642870910,15610,15620,15620,15610,21
|
|
20240517,121300,1642543010,15620,15620,15620,15620,25
|
|
20240517,121200,1642152510,15620,15620,15620,15620,20
|
|
20240517,121100,1641840110,15620,15620,15620,15620,4
|
|
20240517,121000,1641777630,15610,15620,15620,15610,108
|
|
20240517,120900,1640090680,15620,15630,15630,15620,25
|
|
20240517,120800,1639699970,15620,15620,15620,15620,0
|
|
20240517,120700,1639699970,15620,15640,15640,15620,21
|
|
20240517,120600,1639371910,15630,15640,15640,15630,3
|
|
20240517,120500,1639325000,15630,15630,15630,15630,22
|
|
20240517,120400,1638981140,15630,15610,15630,15610,503
|
|
20240517,120300,1631123260,15610,15610,15610,15610,7
|
|
20240517,120200,1631013990,15610,15640,15640,15610,5
|
|
20240517,120100,1630935820,15620,15610,15620,15610,23
|
|
20240517,120000,1630576580,15630,15610,15630,15610,84
|
|
20240517,115900,1629263740,15610,15610,15610,15610,51
|
|
20240517,115800,1628467630,15640,15640,15640,15630,43
|
|
20240517,115700,1627795320,15620,15630,15630,15620,208
|
|
20240517,115600,1624544290,15630,15640,15640,15630,5
|
|
20240517,115500,1624466130,15630,15630,15630,15630,27
|
|
20240517,115400,1624044120,15630,15610,15630,15610,101
|
|
20240517,115300,1622465510,15640,15640,15640,15640,105
|
|
20240517,115200,1620823310,15600,15630,15630,15600,658
|
|
20240517,115100,1610546440,15630,15630,15630,15630,26
|
|
20240517,115000,1610140060,15620,15620,15620,15620,235
|
|
20240517,114900,1606469360,15610,15620,15620,15610,3
|
|
20240517,114800,1606422510,15620,15610,15620,15610,23
|
|
20240517,114700,1606063390,15610,15610,15610,15610,19
|
|
20240517,114600,1605766800,15610,15610,15610,15610,6
|
|
20240517,114500,1605673140,15620,15620,15620,15620,0
|
|
20240517,114400,1605673140,15620,15620,15620,15610,53
|
|
20240517,114300,1604845780,15600,15610,15620,15600,52
|
|
20240517,114200,1604033570,15600,15600,15600,15600,1
|
|
20240517,114100,1604017970,15610,15610,15610,15610,519
|
|
20240517,114000,1595916380,15610,15600,15610,15600,104
|
|
20240517,113900,1594293650,15610,15610,15610,15600,57
|
|
20240517,113800,1593404120,15610,15610,15610,15610,10
|
|
20240517,113700,1593248020,15610,15600,15610,15600,22
|
|
20240517,113600,1592904610,15600,15600,15600,15600,1
|
|
20240517,113500,1592889010,15600,15600,15600,15590,519
|
|
20240517,113400,1584792640,15600,15590,15600,15590,61
|
|
20240517,113300,1583841350,15590,15600,15600,15590,43
|
|
20240517,113200,1583170760,15600,15600,15600,15590,27
|
|
20240517,113100,1582749770,15600,15600,15600,15600,133
|
|
20240517,113000,1580674970,15590,15590,15590,15590,0
|
|
20240517,112900,1580674970,15590,15600,15600,15590,6
|
|
20240517,112800,1580581380,15600,15600,15600,15590,12
|
|
20240517,112700,1580394190,15600,15590,15600,15590,47
|
|
20240517,112600,1579661210,15600,15600,15600,15600,2
|
|
20240517,112500,1579630010,15590,15590,15600,15590,136
|
|
20240517,112400,1577509620,15590,15600,15600,15590,57
|
|
20240517,112300,1576620630,15600,15600,15600,15600,3
|
|
20240517,112200,1576573830,15590,15600,15600,15590,24
|
|
20240517,112100,1576199640,15600,15590,15600,15590,69
|
|
20240517,112000,1575123300,15600,15590,15600,15590,149
|
|
20240517,111900,1572799180,15590,15590,15600,15590,201
|
|
20240517,111800,1569664590,15600,15590,15600,15590,714
|
|
20240517,111700,1558532720,15590,15600,15600,15590,507
|
|
20240517,111600,1550623730,15600,15600,15600,15600,104
|
|
20240517,111500,1549001330,15600,15600,15600,15600,70
|
|
20240517,111400,1547909330,15590,15600,15600,15590,102
|
|
20240517,111300,1546318150,15600,15610,15610,15600,332
|
|
20240517,111200,1541137950,15610,15600,15610,15600,62
|
|
20240517,111100,1540170730,15600,15600,15600,15580,717
|
|
20240517,111000,1528991630,15590,15610,15610,15590,128
|
|
20240517,110900,1526995450,15610,15610,15610,15610,1
|
|
20240517,110800,1526979840,15600,15600,15600,15600,36
|
|
20240517,110700,1526418240,15600,15600,15600,15600,166
|
|
20240517,110600,1523828640,15590,15600,15600,15590,1145
|
|
20240517,110500,1505966930,15600,15600,15600,15600,150
|
|
20240517,110400,1503626930,15600,15610,15610,15600,28
|
|
20240517,110300,1503189950,15610,15600,15620,15600,7
|
|
20240517,110200,1503080670,15610,15610,15610,15610,50
|
|
20240517,110100,1502300170,15610,15610,15610,15610,10
|
|
20240517,110000,1502144070,15610,15600,15610,15600,167
|
|
20240517,105900,1499538050,15600,15600,15610,15600,117
|
|
20240517,105800,1497712840,15600,15610,15610,15590,132
|
|
20240517,105700,1495654140,15610,15600,15610,15600,36
|
|
20240517,105600,1495092470,15600,15610,15610,15600,23
|
|
20240517,105500,1494733650,15600,15600,15600,15600,3050
|
|
20240517,105400,1447153650,15600,15610,15610,15590,646
|
|
20240517,105300,1437074430,15620,15620,15620,15620,22
|
|
20240517,105200,1436730790,15610,15620,15620,15610,1001
|
|
20240517,105100,1421105170,15620,15630,15630,15620,857
|
|
20240517,105000,1407718810,15630,15630,15630,15630,420
|
|
20240517,104900,1401154210,15630,15640,15640,15620,3863
|
|
20240517,104800,1340745330,15640,15640,15640,15640,310
|
|
20240517,104700,1335896930,15640,15640,15640,15630,12
|
|
20240517,104600,1335709260,15630,15630,15630,15620,54
|
|
20240517,104500,1334865460,15630,15630,15630,15620,35
|
|
20240517,104400,1334318500,15630,15610,15630,15600,71
|
|
20240517,104300,1333210200,15610,15610,15610,15610,22
|
|
20240517,104200,1332866780,15590,15600,15600,15590,1516
|
|
20240517,104100,1309220180,15600,15600,15600,15600,566
|
|
20240517,104000,1300390580,15600,15590,15600,15590,2
|
|
20240517,103900,1300359390,15600,15600,15600,15600,169
|
|
20240517,103800,1297722990,15580,15570,15580,15560,947
|
|
20240517,103700,1282984790,15580,15570,15580,15570,392
|
|
20240517,103600,1276881210,15570,15630,15630,15540,16518
|
|
20240517,103500,1019397260,15600,15610,15610,15600,709
|
|
20240517,103400,1008333770,15630,15630,15630,15610,1329
|
|
20240517,103300,987579460,15620,15630,15630,15620,77
|
|
20240517,103200,986376620,15630,15640,15640,15620,2069
|
|
20240517,103100,954041630,15640,15650,15650,15640,30
|
|
20240517,103000,953572260,15650,15650,15650,15650,344
|
|
20240517,102900,948188660,15640,15640,15640,15640,7
|
|
20240517,102800,948079180,15650,15650,15650,15650,0
|
|
20240517,102700,948079180,15650,15610,15650,15610,2
|
|
20240517,102600,948047920,15650,15610,15650,15610,790
|
|
20240517,102500,935715740,15610,15610,15610,15610,67
|
|
20240517,102400,934669870,15640,15640,15640,15590,10333
|
|
20240517,102300,773342980,15640,15630,15640,15630,427
|
|
20240517,102200,766668960,15630,15630,15630,15630,80
|
|
20240517,102100,765418560,15630,15640,15640,15620,6268
|
|
20240517,102000,667438710,15650,15640,15650,15640,115
|
|
20240517,101900,665639570,15650,15690,15690,15650,2615
|
|
20240517,101800,624688710,15690,15690,15690,15690,0
|
|
20240517,101700,624688710,15690,15690,15690,15690,1
|
|
20240517,101600,624673020,15680,15680,15690,15680,663
|
|
20240517,101500,614270780,15690,15680,15690,15680,39
|
|
20240517,101400,613658920,15690,15690,15690,15690,4
|
|
20240517,101300,613596160,15690,15690,15690,15690,1
|
|
20240517,101200,613580470,15690,15650,15690,15650,717
|
|
20240517,101100,602352220,15660,15690,15690,15650,4580
|
|
20240517,101000,530618080,15690,15690,15690,15680,246
|
|
20240517,100900,526760740,15680,15680,15690,15680,315
|
|
20240517,100800,521821510,15680,15680,15680,15670,146
|
|
20240517,100700,519532450,15680,15680,15680,15670,69
|
|
20240517,100600,518450690,15670,15670,15670,15670,49
|
|
20240517,100500,517682860,15680,15660,15680,15660,252
|
|
20240517,100400,513733720,15660,15670,15670,15660,110
|
|
20240517,100300,512011080,15670,15670,15680,15660,864
|
|
20240517,100200,498475270,15670,15670,15670,15670,51
|
|
20240517,100100,497676100,15670,15670,15680,15670,1366
|
|
20240517,100000,476264160,15680,15680,15680,15670,11
|
|
20240517,095900,476091690,15680,15690,15690,15680,1929
|
|
20240517,095800,445844960,15690,15680,15690,15680,72
|
|
20240517,095700,444715580,15680,15680,15680,15680,22
|
|
20240517,095600,444370620,15680,15680,15680,15680,0
|
|
20240517,095500,444370620,15680,15690,15690,15680,159
|
|
20240517,095400,441877280,15680,15680,15680,15670,330
|
|
20240517,095300,436703090,15680,15690,15690,15680,64
|
|
20240517,095200,435698950,15690,15680,15690,15680,111
|
|
20240517,095100,433957780,15680,15690,15690,15680,228
|
|
20240517,095000,430382430,15690,15680,15690,15680,291
|
|
20240517,094900,425819500,15680,15680,15690,15680,684
|
|
20240517,094800,415093760,15690,15680,15690,15680,233
|
|
20240517,094700,411440010,15690,15690,15690,15680,30
|
|
20240517,094600,410969450,15680,15700,15700,15680,302
|
|
20240517,094500,406231100,15700,15720,15720,15690,2039
|
|
20240517,094400,374215650,15730,15730,15730,15720,100
|
|
20240517,094300,372643000,15730,15730,15730,15720,619
|
|
20240517,094200,362912170,15730,15720,15730,15720,411
|
|
20240517,094100,356451210,15720,15710,15720,15710,527
|
|
20240517,094000,348172030,15710,15710,15720,15700,729
|
|
20240517,093900,336720000,15710,15730,15730,15710,1589
|
|
20240517,093800,311754210,15730,15740,15740,15730,125
|
|
20240517,093700,309787740,15740,15740,15740,15740,12
|
|
20240517,093600,309598860,15740,15740,15740,15740,33
|
|
20240517,093500,309079440,15740,15740,15740,15740,674
|
|
20240517,093400,298470680,15740,15740,15740,15740,209
|
|
20240517,093300,295181020,15720,15720,15720,15720,2
|
|
20240517,093200,295149580,15720,15730,15730,15720,377
|
|
20240517,093100,289219620,15730,15730,15730,15730,0
|
|
20240517,093000,289219620,15730,15720,15730,15720,163
|
|
20240517,092900,286656740,15730,15730,15730,15730,11
|
|
20240517,092800,286483710,15730,15720,15730,15710,230
|
|
20240517,092700,282868230,15720,15720,15720,15720,641
|
|
20240517,092600,272791710,15720,15720,15720,15720,30
|
|
20240517,092500,272320110,15720,15730,15730,15690,3958
|
|
20240517,092400,210148210,15720,15730,15730,15720,66
|
|
20240517,092300,209110190,15720,15720,15720,15720,150
|
|
20240517,092200,206752190,15720,15720,15730,15720,20
|
|
20240517,092100,206437770,15720,15720,15720,15720,0
|
|
20240517,092000,206437770,15720,15720,15720,15710,618
|
|
20240517,091900,196724060,15720,15720,15720,15720,526
|
|
20240517,091800,188455340,15720,15720,15720,15720,51
|
|
20240517,091700,187653620,15720,15730,15730,15720,369
|
|
20240517,091600,181852920,15730,15730,15730,15710,262
|
|
20240517,091500,177732980,15730,15720,15730,15720,640
|
|
20240517,091400,167671560,15730,15730,15730,15720,91
|
|
20240517,091300,166240230,15720,15740,15740,15720,1649
|
|
20240517,091200,140309850,15730,15770,15790,15730,1014
|
|
20240517,091100,124337930,15760,15750,15760,15750,74
|
|
20240517,091000,123171710,15760,15790,15790,15760,266
|
|
20240517,090900,118977800,15790,15790,15790,15790,701
|
|
20240517,090800,107909010,15800,15800,15800,15800,12
|
|
20240517,090700,107719410,15800,15800,15800,15800,110
|
|
20240517,090600,105981410,15800,15850,15850,15800,316
|
|
20240517,090500,100988060,15850,15870,15880,15850,490
|
|
20240517,090400,93213030,15870,15860,15880,15860,1396
|
|
20240517,090300,71060160,15860,15860,15860,15760,490
|
|
20240517,090200,63294930,15870,15800,15880,15800,2600
|
|
20240517,090100,22110600,15800,15740,15830,15740,443
|
|
20240517,090000,15116380,15760,15710,15770,15710,962
|