627 lines
31 KiB
CSV
627 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,192400,8438194270,2055,2055,2055,2055,90990
|
|
20240513,192300,8438194270,2055,2055,2055,2055,0
|
|
20240513,192200,8438194270,2055,2055,2055,2055,0
|
|
20240513,192100,8438194270,2055,2055,2055,2055,0
|
|
20240513,192000,8438194270,2055,2055,2055,2055,0
|
|
20240513,191900,8438194270,2055,2055,2055,2055,0
|
|
20240513,191800,8438194270,2055,2055,2055,2055,0
|
|
20240513,191700,8438194270,2055,2055,2055,2055,0
|
|
20240513,191600,8438194270,2055,2055,2055,2055,0
|
|
20240513,191500,8438194270,2055,2055,2055,2055,0
|
|
20240513,191400,8438194270,2055,2055,2055,2055,0
|
|
20240513,191300,8438194270,2055,2055,2055,2055,0
|
|
20240513,191200,8438194270,2055,2055,2055,2055,0
|
|
20240513,191100,8438194270,2055,2055,2055,2055,0
|
|
20240513,191000,8438194270,2055,2055,2055,2055,0
|
|
20240513,190900,8438194270,2055,2055,2055,2055,0
|
|
20240513,190800,8438194270,2055,2055,2055,2055,0
|
|
20240513,190700,8438194270,2055,2055,2055,2055,0
|
|
20240513,190600,8438194270,2055,2055,2055,2055,0
|
|
20240513,190500,8438194270,2055,2055,2055,2055,0
|
|
20240513,190400,8438194270,2055,2055,2055,2055,0
|
|
20240513,190300,8438194270,2055,2055,2055,2055,0
|
|
20240513,190200,8438194270,2055,2055,2055,2055,0
|
|
20240513,190100,8438194270,2055,2055,2055,2055,0
|
|
20240513,190000,8438194270,2055,2055,2055,2055,0
|
|
20240513,185900,8438194270,2055,2055,2055,2055,0
|
|
20240513,185800,8438194270,2055,2055,2055,2055,0
|
|
20240513,185700,8438194270,2055,2055,2055,2055,0
|
|
20240513,185600,8438194270,2055,2055,2055,2055,0
|
|
20240513,185500,8438194270,2055,2055,2055,2055,0
|
|
20240513,185400,8438194270,2055,2055,2055,2055,90990
|
|
20240513,185300,8438194270,2055,2055,2055,2055,0
|
|
20240513,185200,8438194270,2055,2055,2055,2055,0
|
|
20240513,185100,8438194270,2055,2055,2055,2055,0
|
|
20240513,185000,8438194270,2055,2055,2055,2055,0
|
|
20240513,184900,8438194270,2055,2055,2055,2055,0
|
|
20240513,184800,8438194270,2055,2055,2055,2055,0
|
|
20240513,184700,8438194270,2055,2055,2055,2055,0
|
|
20240513,184600,8438194270,2055,2055,2055,2055,0
|
|
20240513,184500,8438194270,2055,2055,2055,2055,0
|
|
20240513,184400,8438194270,2055,2055,2055,2055,0
|
|
20240513,184300,8438194270,2055,2055,2055,2055,0
|
|
20240513,184200,8438194270,2055,2055,2055,2055,0
|
|
20240513,184100,8438194270,2055,2055,2055,2055,0
|
|
20240513,184000,8438194270,2055,2055,2055,2055,0
|
|
20240513,183900,8438194270,2055,2055,2055,2055,0
|
|
20240513,183800,8438194270,2055,2055,2055,2055,0
|
|
20240513,183700,8438194270,2055,2055,2055,2055,0
|
|
20240513,183600,8438194270,2055,2055,2055,2055,0
|
|
20240513,183500,8438194270,2055,2055,2055,2055,0
|
|
20240513,183400,8438194270,2055,2055,2055,2055,0
|
|
20240513,183300,8438194270,2055,2055,2055,2055,0
|
|
20240513,183200,8438194270,2055,2055,2055,2055,0
|
|
20240513,183100,8438194270,2055,2055,2055,2055,0
|
|
20240513,183000,8438194270,2055,2055,2055,2055,0
|
|
20240513,182900,8438194270,2055,2055,2055,2055,0
|
|
20240513,182800,8438194270,2055,2055,2055,2055,0
|
|
20240513,182700,8438194270,2055,2055,2055,2055,0
|
|
20240513,182600,8438194270,2055,2055,2055,2055,0
|
|
20240513,182500,8438194270,2055,2055,2055,2055,0
|
|
20240513,182400,8438194270,2055,2055,2055,2055,90990
|
|
20240513,182300,8438194270,2055,2055,2055,2055,0
|
|
20240513,182200,8438194270,2055,2055,2055,2055,0
|
|
20240513,182100,8438194270,2055,2055,2055,2055,0
|
|
20240513,182000,8438194270,2055,2055,2055,2055,0
|
|
20240513,181900,8438194270,2055,2055,2055,2055,0
|
|
20240513,181800,8438194270,2055,2055,2055,2055,0
|
|
20240513,181700,8438194270,2055,2055,2055,2055,0
|
|
20240513,181600,8438194270,2055,2055,2055,2055,0
|
|
20240513,181500,8438194270,2055,2055,2055,2055,0
|
|
20240513,181400,8438194270,2055,2055,2055,2055,0
|
|
20240513,181300,8438194270,2055,2055,2055,2055,0
|
|
20240513,181200,8438194270,2055,2055,2055,2055,0
|
|
20240513,181100,8438194270,2055,2055,2055,2055,0
|
|
20240513,181000,8438194270,2055,2055,2055,2055,0
|
|
20240513,180900,8438194270,2055,2055,2055,2055,0
|
|
20240513,180800,8438194270,2055,2055,2055,2055,0
|
|
20240513,180700,8438194270,2055,2055,2055,2055,0
|
|
20240513,180600,8438194270,2055,2055,2055,2055,0
|
|
20240513,180500,8438194270,2055,2055,2055,2055,0
|
|
20240513,180400,8438194270,2055,2055,2055,2055,0
|
|
20240513,180300,8438194270,2055,2055,2055,2055,0
|
|
20240513,180200,8438194270,2055,2055,2055,2055,0
|
|
20240513,180100,8438194270,2055,2055,2055,2055,0
|
|
20240513,180000,8438194270,2055,2055,2055,2055,0
|
|
20240513,175900,8438194270,2055,2055,2055,2055,0
|
|
20240513,175800,8438194270,2055,2055,2055,2055,0
|
|
20240513,175700,8438194270,2055,2055,2055,2055,0
|
|
20240513,175600,8438194270,2055,2055,2055,2055,0
|
|
20240513,175500,8438194270,2055,2055,2055,2055,0
|
|
20240513,175400,8438194270,2055,2055,2055,2055,90990
|
|
20240513,175300,8438194270,2055,2055,2055,2055,0
|
|
20240513,175200,8438194270,2055,2055,2055,2055,0
|
|
20240513,175100,8438194270,2055,2055,2055,2055,0
|
|
20240513,175000,8438194270,2055,2055,2055,2055,0
|
|
20240513,174900,8438194270,2055,2055,2055,2055,0
|
|
20240513,174800,8438194270,2055,2055,2055,2055,0
|
|
20240513,174700,8438194270,2055,2055,2055,2055,0
|
|
20240513,174600,8438194270,2055,2055,2055,2055,0
|
|
20240513,174500,8438194270,2055,2055,2055,2055,0
|
|
20240513,174400,8438194270,2055,2055,2055,2055,0
|
|
20240513,174300,8438194270,2055,2055,2055,2055,0
|
|
20240513,174200,8438194270,2055,2055,2055,2055,0
|
|
20240513,174100,8438194270,2055,2055,2055,2055,0
|
|
20240513,174000,8438194270,2055,2055,2055,2055,0
|
|
20240513,173900,8438194270,2055,2055,2055,2055,0
|
|
20240513,173800,8438194270,2055,2055,2055,2055,0
|
|
20240513,173700,8438194270,2055,2055,2055,2055,0
|
|
20240513,173600,8438194270,2055,2055,2055,2055,0
|
|
20240513,173500,8438194270,2055,2055,2055,2055,0
|
|
20240513,173400,8438194270,2055,2055,2055,2055,0
|
|
20240513,173300,8438194270,2055,2055,2055,2055,0
|
|
20240513,173200,8438194270,2055,2055,2055,2055,0
|
|
20240513,173100,8438194270,2055,2055,2055,2055,0
|
|
20240513,173000,8438194270,2055,2055,2055,2055,0
|
|
20240513,172900,8438194270,2055,2055,2055,2055,0
|
|
20240513,172800,8438194270,2055,2055,2055,2055,0
|
|
20240513,172700,8438194270,2055,2055,2055,2055,0
|
|
20240513,172600,8438194270,2055,2055,2055,2055,0
|
|
20240513,172500,8438194270,2055,2055,2055,2055,0
|
|
20240513,172400,8438194270,2055,2055,2055,2055,90990
|
|
20240513,172300,8438194270,2055,2055,2055,2055,0
|
|
20240513,172200,8438194270,2055,2055,2055,2055,0
|
|
20240513,172100,8438194270,2055,2055,2055,2055,0
|
|
20240513,172000,8438194270,2055,2055,2055,2055,0
|
|
20240513,171900,8438194270,2055,2055,2055,2055,0
|
|
20240513,171800,8438194270,2055,2055,2055,2055,0
|
|
20240513,171700,8438194270,2055,2055,2055,2055,0
|
|
20240513,171600,8438194270,2055,2055,2055,2055,0
|
|
20240513,171500,8438194270,2055,2055,2055,2055,0
|
|
20240513,171400,8438194270,2055,2055,2055,2055,0
|
|
20240513,171300,8438194270,2055,2055,2055,2055,0
|
|
20240513,171200,8438194270,2055,2055,2055,2055,0
|
|
20240513,171100,8438194270,2055,2055,2055,2055,0
|
|
20240513,171000,8438194270,2055,2055,2055,2055,0
|
|
20240513,170900,8438194270,2055,2055,2055,2055,0
|
|
20240513,170800,8438194270,2055,2055,2055,2055,0
|
|
20240513,170700,8438194270,2055,2055,2055,2055,0
|
|
20240513,170600,8438194270,2055,2055,2055,2055,0
|
|
20240513,170500,8438194270,2055,2055,2055,2055,0
|
|
20240513,170400,8438194270,2055,2055,2055,2055,0
|
|
20240513,170300,8438194270,2055,2055,2055,2055,0
|
|
20240513,170200,8438194270,2055,2055,2055,2055,0
|
|
20240513,170100,8438194270,2055,2055,2055,2055,0
|
|
20240513,170000,8438194270,2055,2055,2055,2055,0
|
|
20240513,165900,8438194270,2055,2055,2055,2055,0
|
|
20240513,165800,8438194270,2055,2055,2055,2055,0
|
|
20240513,165700,8438194270,2055,2055,2055,2055,0
|
|
20240513,165600,8438194270,2055,2055,2055,2055,0
|
|
20240513,165500,8438194270,2055,2055,2055,2055,0
|
|
20240513,165400,8438194270,2055,2055,2055,2055,90990
|
|
20240513,165300,8438194270,2055,2055,2055,2055,0
|
|
20240513,165200,8438194270,2055,2055,2055,2055,0
|
|
20240513,165100,8438194270,2055,2055,2055,2055,0
|
|
20240513,165000,8438194270,2055,2055,2055,2055,0
|
|
20240513,164900,8438194270,2055,2055,2055,2055,0
|
|
20240513,164800,8438194270,2055,2055,2055,2055,0
|
|
20240513,164700,8438194270,2055,2055,2055,2055,0
|
|
20240513,164600,8438194270,2055,2055,2055,2055,0
|
|
20240513,164500,8438194270,2055,2055,2055,2055,0
|
|
20240513,164400,8438194270,2055,2055,2055,2055,0
|
|
20240513,164300,8438194270,2055,2055,2055,2055,0
|
|
20240513,164200,8438194270,2055,2055,2055,2055,0
|
|
20240513,164100,8438194270,2055,2055,2055,2055,0
|
|
20240513,164000,8438194270,2055,2055,2055,2055,0
|
|
20240513,163900,8438194270,2055,2055,2055,2055,0
|
|
20240513,163800,8438194270,2055,2055,2055,2055,0
|
|
20240513,163700,8438194270,2055,2055,2055,2055,0
|
|
20240513,163600,8438194270,2055,2055,2055,2055,0
|
|
20240513,163500,8438194270,2055,2055,2055,2055,0
|
|
20240513,163400,8438194270,2055,2055,2055,2055,0
|
|
20240513,163300,8438194270,2055,2055,2055,2055,0
|
|
20240513,163200,8438194270,2055,2055,2055,2055,0
|
|
20240513,163100,8438194270,2055,2055,2055,2055,0
|
|
20240513,163000,8438194270,2055,2055,2055,2055,0
|
|
20240513,162900,8438194270,2055,2055,2055,2055,0
|
|
20240513,162800,8438194270,2055,2055,2055,2055,0
|
|
20240513,162700,8438194270,2055,2055,2055,2055,0
|
|
20240513,162600,8438194270,2055,2055,2055,2055,0
|
|
20240513,162500,8438194270,2055,2055,2055,2055,0
|
|
20240513,162400,8438194270,2055,2055,2055,2055,90990
|
|
20240513,162300,8438194270,2055,2055,2055,2055,0
|
|
20240513,162200,8438194270,2055,2055,2055,2055,0
|
|
20240513,162100,8438194270,2055,2055,2055,2055,0
|
|
20240513,162000,8438194270,2055,2055,2055,2055,0
|
|
20240513,161900,8438194270,2055,2055,2055,2055,0
|
|
20240513,161800,8438194270,2055,2055,2055,2055,0
|
|
20240513,161700,8438194270,2055,2055,2055,2055,0
|
|
20240513,161600,8438194270,2055,2055,2055,2055,0
|
|
20240513,161500,8438194270,2055,2055,2055,2055,0
|
|
20240513,161400,8438194270,2055,2055,2055,2055,0
|
|
20240513,161300,8438194270,2055,2055,2055,2055,0
|
|
20240513,161200,8438194270,2055,2055,2055,2055,0
|
|
20240513,161100,8438194270,2055,2055,2055,2055,0
|
|
20240513,161000,8438194270,2055,2055,2055,2055,0
|
|
20240513,160900,8438194270,2055,2055,2055,2055,0
|
|
20240513,160800,8438194270,2055,2055,2055,2055,0
|
|
20240513,160700,8438194270,2055,2055,2055,2055,0
|
|
20240513,160600,8438194270,2055,2055,2055,2055,0
|
|
20240513,160500,8438194270,2055,2055,2055,2055,0
|
|
20240513,160400,8438194270,2055,2055,2055,2055,0
|
|
20240513,160300,8438194270,2055,2055,2055,2055,0
|
|
20240513,160200,8438194270,2055,2055,2055,2055,0
|
|
20240513,160100,8438194270,2055,2055,2055,2055,0
|
|
20240513,160000,8438194270,2055,2055,2055,2055,0
|
|
20240513,155900,8438194270,2055,2055,2055,2055,0
|
|
20240513,155800,8438194270,2055,2055,2055,2055,0
|
|
20240513,155700,8438194270,2055,2055,2055,2055,0
|
|
20240513,155600,8438194270,2055,2055,2055,2055,0
|
|
20240513,155500,8438194270,2055,2055,2055,2055,0
|
|
20240513,155400,8438194270,2055,2055,2055,2055,90990
|
|
20240513,155300,8438194270,2055,2055,2055,2055,0
|
|
20240513,155200,8438194270,2055,2055,2055,2055,0
|
|
20240513,155100,8438194270,2055,2055,2055,2055,0
|
|
20240513,155000,8438194270,2055,2055,2055,2055,0
|
|
20240513,154900,8438194270,2055,2055,2055,2055,0
|
|
20240513,154800,8438194270,2055,2055,2055,2055,0
|
|
20240513,154700,8438194270,2055,2055,2055,2055,0
|
|
20240513,154600,8438194270,2055,2055,2055,2055,0
|
|
20240513,154500,8438194270,2055,2055,2055,2055,0
|
|
20240513,154400,8438194270,2055,2055,2055,2055,0
|
|
20240513,154300,8438194270,2055,2055,2055,2055,0
|
|
20240513,154200,8438194270,2055,2055,2055,2055,0
|
|
20240513,154100,8438194270,2055,2055,2055,2055,0
|
|
20240513,154000,8438194270,2055,2055,2055,2055,0
|
|
20240513,153900,8438194270,2055,2055,2055,2055,0
|
|
20240513,153800,8438194270,2055,2055,2055,2055,0
|
|
20240513,153700,8438194270,2055,2055,2055,2055,0
|
|
20240513,153600,8438194270,2055,2055,2055,2055,0
|
|
20240513,153500,8438194270,2055,2055,2055,2055,0
|
|
20240513,153400,8438194270,2055,2055,2055,2055,0
|
|
20240513,153300,8438194270,2055,2055,2055,2055,0
|
|
20240513,153200,8438194270,2055,2055,2055,2055,0
|
|
20240513,153100,8438194270,2055,2055,2055,2055,0
|
|
20240513,153000,8438194270,2055,2055,2055,2055,90990
|
|
20240513,152900,8251209820,2055,2055,2055,2055,0
|
|
20240513,152800,8251209820,2055,2055,2055,2055,0
|
|
20240513,152700,8251209820,2055,2055,2055,2055,0
|
|
20240513,152600,8251209820,2055,2055,2055,2055,0
|
|
20240513,152500,8251209820,2055,2055,2055,2055,0
|
|
20240513,152400,8251209820,2055,2055,2055,2055,0
|
|
20240513,152300,8251209820,2055,2055,2055,2055,0
|
|
20240513,152200,8251209820,2055,2055,2055,2055,0
|
|
20240513,152100,8251209820,2055,2055,2055,2055,0
|
|
20240513,152000,8251209820,2055,2055,2055,2055,0
|
|
20240513,151900,8251209820,2055,2060,2065,2055,4574
|
|
20240513,151800,8241787975,2065,2060,2065,2055,4859
|
|
20240513,151700,8231789120,2060,2055,2065,2055,1605
|
|
20240513,151600,8228483085,2060,2060,2065,2060,3813
|
|
20240513,151500,8220627805,2060,2060,2065,2055,3330
|
|
20240513,151400,8213780915,2065,2060,2065,2055,6115
|
|
20240513,151300,8201208185,2060,2060,2060,2055,4582
|
|
20240513,151200,8191776770,2060,2055,2060,2055,4321
|
|
20240513,151100,8182882805,2060,2055,2060,2055,7027
|
|
20240513,151000,8168433865,2055,2045,2055,2045,17768
|
|
20240513,150900,8132022030,2045,2050,2055,2045,2560
|
|
20240513,150800,8126782125,2045,2060,2060,2045,71403
|
|
20240513,150700,7980313655,2060,2065,2065,2060,20468
|
|
20240513,150600,7938144045,2065,2070,2070,2060,16370
|
|
20240513,150500,7904379440,2065,2070,2070,2065,14480
|
|
20240513,150400,7874463605,2065,2070,2070,2065,2180
|
|
20240513,150300,7869959180,2070,2065,2070,2065,1182
|
|
20240513,150200,7867516305,2070,2070,2070,2065,2700
|
|
20240513,150100,7861930720,2070,2065,2070,2065,2344
|
|
20240513,150000,7857088800,2065,2070,2070,2065,2164
|
|
20240513,145900,7852615110,2070,2070,2070,2065,3808
|
|
20240513,145800,7844746565,2070,2075,2075,2070,35734
|
|
20240513,145700,7770774470,2075,2080,2080,2070,832
|
|
20240513,145600,7769052100,2080,2080,2080,2070,9330
|
|
20240513,145500,7749680465,2080,2080,2085,2075,9448
|
|
20240513,145400,7730028595,2080,2085,2090,2080,6852
|
|
20240513,145300,7715753170,2085,2080,2085,2075,1857
|
|
20240513,145200,7711890690,2075,2085,2085,2075,1681
|
|
20240513,145100,7708398540,2085,2075,2085,2075,4608
|
|
20240513,145000,7698812865,2085,2085,2085,2085,653
|
|
20240513,144900,7697451360,2085,2075,2085,2075,1180
|
|
20240513,144800,7694993310,2075,2080,2080,2075,4029
|
|
20240513,144700,7686628135,2085,2085,2085,2075,9148
|
|
20240513,144600,7667598440,2085,2080,2085,2080,449
|
|
20240513,144500,7666664020,2080,2080,2085,2080,3994
|
|
20240513,144400,7658355540,2080,2080,2080,2075,1509
|
|
20240513,144300,7655219130,2080,2075,2080,2075,1074
|
|
20240513,144200,7652990380,2075,2070,2075,2070,4466
|
|
20240513,144100,7643732930,2070,2075,2080,2070,6108
|
|
20240513,144000,7631063150,2075,2060,2075,2060,18948
|
|
20240513,143900,7591849895,2065,2060,2065,2060,5670
|
|
20240513,143800,7580147160,2065,2060,2065,2060,6796
|
|
20240513,143700,7566121365,2065,2065,2065,2060,1079
|
|
20240513,143600,7563893235,2065,2065,2065,2060,8352
|
|
20240513,143500,7546684970,2065,2060,2065,2060,4786
|
|
20240513,143400,7536824020,2060,2060,2065,2060,11140
|
|
20240513,143300,7513874590,2065,2065,2065,2065,4
|
|
20240513,143200,7513866330,2060,2060,2065,2060,277
|
|
20240513,143100,7513295685,2060,2065,2065,2060,9080
|
|
20240513,143000,7494589885,2060,2065,2065,2060,1209
|
|
20240513,142900,7492095080,2060,2060,2060,2060,2030
|
|
20240513,142800,7487913280,2060,2060,2065,2060,12897
|
|
20240513,142700,7461289140,2065,2065,2065,2060,3217
|
|
20240513,142600,7454656920,2060,2065,2065,2060,308
|
|
20240513,142500,7454022160,2065,2070,2070,2060,3587
|
|
20240513,142400,7446624380,2065,2065,2070,2065,7610
|
|
20240513,142300,7430909700,2070,2070,2070,2065,289
|
|
20240513,142200,7430312205,2070,2070,2070,2065,6091
|
|
20240513,142100,7417733580,2070,2065,2070,2065,3373
|
|
20240513,142000,7410768235,2060,2065,2065,2060,1383
|
|
20240513,141900,7407912395,2065,2070,2070,2065,1825
|
|
20240513,141800,7404141770,2070,2065,2070,2060,4052
|
|
20240513,141700,7395779600,2065,2070,2070,2065,738
|
|
20240513,141600,7394255615,2070,2065,2070,2065,1743
|
|
20240513,141500,7390656300,2065,2065,2070,2065,1959
|
|
20240513,141400,7386603425,2065,2070,2070,2065,1001
|
|
20240513,141300,7384531360,2070,2065,2070,2065,523
|
|
20240513,141200,7383451355,2065,2065,2065,2065,6635
|
|
20240513,141100,7369750080,2065,2065,2070,2065,1449
|
|
20240513,141000,7366757195,2065,2070,2070,2065,7044
|
|
20240513,140900,7352202480,2070,2065,2070,2065,3567
|
|
20240513,140800,7344827270,2070,2065,2070,2065,11053
|
|
20240513,140700,7321992325,2070,2070,2075,2065,17922
|
|
20240513,140600,7284909260,2075,2070,2075,2070,75
|
|
20240513,140500,7284753885,2075,2075,2075,2070,2008
|
|
20240513,140400,7280597310,2070,2070,2070,2070,3160
|
|
20240513,140300,7274056110,2070,2075,2075,2070,5264
|
|
20240513,140200,7263159600,2070,2075,2075,2070,4206
|
|
20240513,140100,7254452630,2070,2070,2070,2070,37
|
|
20240513,140000,7254376040,2075,2075,2080,2075,3419
|
|
20240513,135900,7247281590,2075,2075,2075,2075,1100
|
|
20240513,135800,7244999090,2075,2080,2080,2075,14217
|
|
20240513,135700,7215493815,2080,2075,2080,2075,263
|
|
20240513,135600,7214948060,2075,2075,2080,2075,1014
|
|
20240513,135500,7212839010,2080,2080,2080,2080,965
|
|
20240513,135400,7210831810,2080,2080,2080,2075,1482
|
|
20240513,135300,7207749890,2080,2075,2080,2075,230
|
|
20240513,135200,7207272610,2075,2080,2080,2075,641
|
|
20240513,135100,7205939370,2080,2075,2080,2075,339
|
|
20240513,135000,7205235915,2080,2080,2080,2080,24
|
|
20240513,134900,7205185995,2080,2075,2080,2075,1202
|
|
20240513,134800,7202691340,2080,2080,2080,2080,3639
|
|
20240513,134700,7195122220,2080,2080,2080,2080,392
|
|
20240513,134600,7194306860,2080,2080,2085,2075,7220
|
|
20240513,134500,7179314775,2080,2070,2080,2070,1042
|
|
20240513,134400,7177152345,2075,2080,2080,2075,9141
|
|
20240513,134300,7158184605,2080,2080,2080,2075,1584
|
|
20240513,134200,7154892135,2080,2080,2080,2075,3585
|
|
20240513,134100,7147446625,2080,2075,2080,2075,1806
|
|
20240513,134000,7143690300,2075,2075,2075,2075,110
|
|
20240513,133900,7143462050,2075,2075,2075,2075,3040
|
|
20240513,133800,7137154050,2080,2080,2080,2075,3827
|
|
20240513,133700,7129193910,2080,2080,2080,2080,921
|
|
20240513,133600,7127278230,2085,2080,2085,2080,813
|
|
20240513,133500,7125587180,2075,2080,2080,2075,863
|
|
20240513,133400,7123792145,2080,2075,2080,2075,1824
|
|
20240513,133300,7119998230,2075,2080,2080,2075,1197
|
|
20240513,133200,7117510670,2080,2085,2085,2075,7370
|
|
20240513,133100,7102184320,2080,2080,2085,2080,332
|
|
20240513,133000,7101493510,2085,2080,2085,2080,4461
|
|
20240513,132900,7092212535,2085,2085,2085,2085,30
|
|
20240513,132800,7092149985,2085,2085,2085,2080,287
|
|
20240513,132700,7091551595,2085,2080,2085,2075,13718
|
|
20240513,132600,7063013170,2085,2075,2085,2075,7125
|
|
20240513,132500,7048211675,2075,2075,2080,2075,1962
|
|
20240513,132400,7044133760,2075,2080,2080,2075,301
|
|
20240513,132300,7043508905,2080,2070,2080,2070,10914
|
|
20240513,132200,7020889595,2075,2070,2075,2070,3860
|
|
20240513,132100,7012896780,2070,2070,2075,2070,5917
|
|
20240513,132000,7000648585,2070,2075,2075,2070,447
|
|
20240513,131900,6999721295,2080,2070,2080,2070,1399
|
|
20240513,131800,6996825345,2080,2080,2080,2070,2578
|
|
20240513,131700,6991485790,2070,2075,2080,2070,12649
|
|
20240513,131600,6965269110,2075,2080,2080,2075,1261
|
|
20240513,131500,6962652465,2080,2080,2085,2075,3362
|
|
20240513,131400,6955663990,2080,2075,2080,2070,1800
|
|
20240513,131300,6951929085,2065,2065,2075,2065,2125
|
|
20240513,131200,6947537140,2065,2070,2075,2065,16705
|
|
20240513,131100,6912984810,2070,2070,2075,2070,20510
|
|
20240513,131000,6870526005,2075,2075,2080,2075,8308
|
|
20240513,130900,6853286890,2085,2080,2090,2080,11241
|
|
20240513,130800,6829881735,2080,2080,2090,2080,15310
|
|
20240513,130700,6797964670,2085,2085,2090,2085,14853
|
|
20240513,130600,6766957045,2090,2085,2090,2085,406
|
|
20240513,130500,6766109535,2090,2080,2090,2080,5584
|
|
20240513,130400,6754468775,2080,2085,2085,2080,8719
|
|
20240513,130300,6736331760,2085,2080,2085,2080,6745
|
|
20240513,130200,6722301985,2080,2085,2085,2080,14846
|
|
20240513,130100,6691354460,2085,2080,2085,2080,6477
|
|
20240513,130000,6677876020,2085,2080,2085,2080,9640
|
|
20240513,125900,6657822680,2085,2085,2090,2080,14798
|
|
20240513,125800,6626974680,2085,2085,2085,2085,24323
|
|
20240513,125700,6576261225,2090,2085,2090,2085,1892
|
|
20240513,125600,6572308900,2090,2085,2090,2085,8436
|
|
20240513,125500,6554717570,2085,2095,2095,2085,16732
|
|
20240513,125400,6519747750,2095,2090,2095,2090,680
|
|
20240513,125300,6518323650,2090,2095,2095,2090,3146
|
|
20240513,125200,6511748010,2095,2095,2095,2090,1794
|
|
20240513,125100,6507997435,2095,2095,2095,2090,13834
|
|
20240513,125000,6479084035,2095,2095,2095,2090,2083
|
|
20240513,124900,6474723650,2095,2100,2100,2095,6961
|
|
20240513,124800,6460137285,2095,2095,2095,2095,457
|
|
20240513,124700,6459179870,2095,2095,2100,2095,10630
|
|
20240513,124600,6436909500,2095,2100,2100,2090,16134
|
|
20240513,124500,6403109045,2100,2095,2100,2095,7919
|
|
20240513,124400,6386518560,2095,2105,2105,2095,6514
|
|
20240513,124300,6372848330,2100,2100,2105,2100,6233
|
|
20240513,124200,6359759025,2100,2100,2105,2100,19027
|
|
20240513,124100,6319802175,2100,2100,2100,2095,3374
|
|
20240513,124000,6312721745,2095,2095,2105,2095,19210
|
|
20240513,123900,6272408200,2095,2100,2100,2095,6974
|
|
20240513,123800,6257780590,2100,2100,2105,2100,24956
|
|
20240513,123700,6205365695,2100,2105,2105,2100,4963
|
|
20240513,123600,6194927095,2105,2110,2110,2100,5054
|
|
20240513,123500,6184308720,2100,2105,2110,2100,10546
|
|
20240513,123400,6162081790,2105,2110,2115,2105,7482
|
|
20240513,123300,6146323415,2105,2110,2110,2105,5298
|
|
20240513,123200,6135170595,2110,2110,2115,2110,2517
|
|
20240513,123100,6129859500,2110,2110,2115,2110,7943
|
|
20240513,123000,6113099570,2115,2110,2115,2110,1742
|
|
20240513,122900,6109422950,2110,2115,2115,2105,3947
|
|
20240513,122800,6101089795,2115,2115,2115,2100,39755
|
|
20240513,122700,6017387360,2115,2120,2120,2115,49
|
|
20240513,122600,6017283675,2120,2120,2120,2115,2132
|
|
20240513,122500,6012767720,2115,2120,2125,2110,23595
|
|
20240513,122400,5962852115,2115,2115,2120,2115,5399
|
|
20240513,122300,5951426845,2115,2120,2120,2115,1705
|
|
20240513,122200,5947820765,2120,2120,2120,2115,4990
|
|
20240513,122100,5937245515,2125,2125,2125,2120,1962
|
|
20240513,122000,5933078020,2120,2125,2125,2120,3673
|
|
20240513,121900,5925279435,2125,2115,2125,2115,3141
|
|
20240513,121800,5918608600,2120,2125,2125,2115,394
|
|
20240513,121700,5917773395,2110,2115,2125,2110,4520
|
|
20240513,121600,5908226555,2115,2125,2125,2115,10005
|
|
20240513,121500,5887065930,2115,2120,2120,2115,24173
|
|
20240513,121400,5835879625,2120,2120,2120,2120,1527
|
|
20240513,121300,5832642385,2120,2125,2125,2120,2255
|
|
20240513,121200,5827861630,2120,2120,2125,2120,3870
|
|
20240513,121100,5819657225,2125,2130,2130,2125,1888
|
|
20240513,121000,5815645220,2120,2130,2130,2120,2347
|
|
20240513,120900,5810669560,2120,2125,2125,2120,7760
|
|
20240513,120800,5794179810,2125,2125,2125,2125,202
|
|
20240513,120700,5793750560,2130,2130,2130,2130,100
|
|
20240513,120600,5793537560,2130,2125,2130,2120,2991
|
|
20240513,120500,5787191930,2125,2125,2130,2125,9643
|
|
20240513,120400,5766700550,2130,2125,2130,2125,1843
|
|
20240513,120300,5762782740,2125,2130,2135,2125,13207
|
|
20240513,120200,5734689275,2130,2130,2135,2125,1557
|
|
20240513,120100,5731373815,2130,2135,2135,2130,95
|
|
20240513,120000,5731171190,2125,2125,2130,2120,4021
|
|
20240513,115900,5722621100,2125,2125,2125,2125,6424
|
|
20240513,115800,5708970100,2125,2130,2130,2125,2647
|
|
20240513,115700,5703343005,2125,2130,2130,2125,2840
|
|
20240513,115600,5697296050,2125,2130,2130,2120,6055
|
|
20240513,115500,5684431430,2130,2125,2130,2125,1016
|
|
20240513,115400,5682270920,2130,2125,2130,2125,5807
|
|
20240513,115300,5669930995,2125,2135,2135,2125,340
|
|
20240513,115200,5669206965,2135,2130,2135,2130,2487
|
|
20240513,115100,5663909640,2130,2130,2130,2130,1163
|
|
20240513,115000,5661432450,2130,2125,2130,2125,1725
|
|
20240513,114900,5657759260,2130,2125,2130,2120,10097
|
|
20240513,114800,5636313790,2130,2120,2130,2120,56
|
|
20240513,114700,5636194530,2130,2125,2130,2125,3195
|
|
20240513,114600,5629396790,2125,2125,2130,2125,1019
|
|
20240513,114500,5627231325,2130,2130,2130,2130,544
|
|
20240513,114400,5626072605,2130,2125,2130,2120,9934
|
|
20240513,114300,5604988075,2125,2125,2130,2125,5069
|
|
20240513,114200,5594216260,2135,2125,2135,2125,274
|
|
20240513,114100,5593633990,2125,2130,2130,2125,753
|
|
20240513,114000,5592032195,2125,2125,2135,2125,2146
|
|
20240513,113900,5587461240,2135,2130,2135,2125,3519
|
|
20240513,113800,5579965250,2130,2130,2135,2130,2917
|
|
20240513,113700,5573751965,2135,2125,2135,2125,1108
|
|
20240513,113600,5571387490,2135,2130,2135,2125,919
|
|
20240513,113500,5569431060,2130,2130,2130,2125,9755
|
|
20240513,113400,5548681010,2125,2125,2125,2125,3420
|
|
20240513,113300,5541413510,2125,2125,2130,2125,2455
|
|
20240513,113200,5536194100,2125,2125,2130,2120,1867
|
|
20240513,113100,5532226755,2120,2125,2125,2120,1217
|
|
20240513,113000,5529640635,2130,2125,2130,2125,2344
|
|
20240513,112900,5524659130,2130,2120,2130,2120,3089
|
|
20240513,112800,5518095285,2120,2120,2120,2120,645
|
|
20240513,112700,5516727885,2125,2125,2125,2120,5646
|
|
20240513,112600,5504755385,2130,2120,2130,2120,2498
|
|
20240513,112500,5499457340,2125,2125,2125,2120,6854
|
|
20240513,112400,5484893090,2135,2135,2135,2130,7267
|
|
20240513,112300,5469378545,2135,2125,2135,2125,5508
|
|
20240513,112200,5457657975,2130,2125,2130,2125,2005
|
|
20240513,112100,5453387350,2125,2125,2125,2125,4370
|
|
20240513,112000,5444101100,2125,2130,2130,2125,1804
|
|
20240513,111900,5440266415,2130,2130,2130,2120,123
|
|
20240513,111800,5440004435,2130,2120,2130,2120,9685
|
|
20240513,111700,5419472225,2130,2115,2130,2115,2063
|
|
20240513,111600,5415094320,2115,2120,2125,2115,8176
|
|
20240513,111500,5397758490,2120,2120,2120,2120,7526
|
|
20240513,111400,5381803370,2120,2130,2130,2120,771
|
|
20240513,111300,5380164705,2135,2125,2135,2125,2647
|
|
20240513,111200,5374537695,2125,2120,2125,2120,1333
|
|
20240513,111100,5371711725,2120,2125,2125,2120,10389
|
|
20240513,111000,5349642580,2125,2125,2135,2120,15105
|
|
20240513,110900,5317543640,2125,2125,2125,2125,143
|
|
20240513,110800,5317239765,2125,2135,2140,2125,9990
|
|
20240513,110700,5295960365,2130,2135,2135,2130,5486
|
|
20240513,110600,5284254620,2130,2135,2135,2130,552
|
|
20240513,110500,5283078600,2135,2130,2135,2130,2659
|
|
20240513,110400,5277407420,2130,2135,2135,2130,4787
|
|
20240513,110300,5267211070,2135,2135,2135,2130,2440
|
|
20240513,110200,5262011685,2130,2130,2130,2130,1305
|
|
20240513,110100,5259232035,2135,2135,2135,2130,3167
|
|
20240513,110000,5252479970,2140,2130,2140,2130,647
|
|
20240513,105900,5251100450,2140,2125,2140,2125,26639
|
|
20240513,105800,5194342330,2130,2130,2130,2125,1809
|
|
20240513,105700,5190497670,2130,2130,2135,2125,8351
|
|
20240513,105600,5172733115,2130,2130,2130,2130,3330
|
|
20240513,105500,5165640215,2130,2125,2130,2125,7528
|
|
20240513,105400,5149610100,2130,2130,2130,2125,2515
|
|
20240513,105300,5144261840,2130,2130,2130,2125,7468
|
|
20240513,105200,5128391260,2130,2125,2130,2120,6204
|
|
20240513,105100,5115211935,2125,2125,2125,2125,2464
|
|
20240513,105000,5109975935,2125,2125,2130,2125,5859
|
|
20240513,104900,5097524390,2125,2120,2125,2115,7547
|
|
20240513,104800,5081550965,2125,2120,2125,2115,6451
|
|
20240513,104700,5067875525,2125,2120,2125,2120,13111
|
|
20240513,104600,5040073720,2120,2125,2125,2120,2793
|
|
20240513,104500,5034142790,2125,2120,2125,2120,3529
|
|
20240513,104400,5026648130,2120,2130,2135,2110,45574
|
|
20240513,104300,4929995575,2120,2140,2145,2120,31302
|
|
20240513,104200,4863239890,2145,2150,2160,2135,55531
|
|
20240513,104100,4744102425,2155,2150,2165,2140,65001
|
|
20240513,104000,4604015705,2140,2140,2150,2135,20552
|
|
20240513,103900,4559942145,2145,2155,2155,2135,16059
|
|
20240513,103800,4525471875,2155,2130,2160,2125,58397
|
|
20240513,103700,4400239440,2135,2130,2135,2130,2504
|
|
20240513,103600,4394905855,2130,2125,2130,2120,3443
|
|
20240513,103500,4387574510,2125,2125,2130,2115,10498
|
|
20240513,103400,4365279085,2125,2130,2130,2120,632
|
|
20240513,103300,4363936625,2130,2130,2130,2130,130
|
|
20240513,103200,4363659725,2130,2110,2130,2110,1996
|
|
20240513,103100,4359427865,2115,2110,2120,2110,4867
|
|
20240513,103000,4349128790,2110,2110,2115,2110,6739
|
|
20240513,102900,4334880980,2115,2115,2115,2110,4191
|
|
20240513,102800,4326026725,2115,2120,2120,2110,10838
|
|
20240513,102700,4303104330,2120,2120,2120,2120,400
|
|
20240513,102600,4302256330,2125,2125,2130,2125,3924
|
|
20240513,102500,4293911950,2125,2125,2125,2125,4455
|
|
20240513,102400,4284445075,2125,2115,2125,2115,6309
|
|
20240513,102300,4271051655,2115,2115,2120,2110,16131
|
|
20240513,102200,4236922025,2115,2125,2125,2115,9974
|
|
20240513,102100,4215779970,2130,2125,2130,2125,740
|
|
20240513,102000,4214205910,2120,2115,2120,2115,17529
|
|
20240513,101900,4177101075,2120,2115,2120,2115,1629
|
|
20240513,101800,4173655315,2115,2115,2120,2115,2097
|
|
20240513,101700,4169218110,2115,2120,2120,2110,10102
|
|
20240513,101600,4147828875,2120,2115,2120,2110,20914
|
|
20240513,101500,4103586655,2115,2125,2125,2115,13892
|
|
20240513,101400,4074155470,2120,2120,2125,2120,4777
|
|
20240513,101300,4064021505,2120,2125,2125,2120,10885
|
|
20240513,101200,4040942275,2125,2130,2130,2125,6533
|
|
20240513,101100,4027057275,2130,2130,2130,2125,8844
|
|
20240513,101000,4008252710,2125,2130,2130,2125,588
|
|
20240513,100900,4007001305,2130,2125,2130,2125,3434
|
|
20240513,100800,3999702630,2125,2130,2135,2125,1377
|
|
20240513,100700,3996767000,2135,2125,2135,2125,2001
|
|
20240513,100600,3992504645,2125,2120,2125,2120,7032
|
|
20240513,100500,3977568870,2125,2125,2125,2125,9460
|
|
20240513,100400,3957466370,2125,2135,2135,2125,1870
|
|
20240513,100300,3953481340,2125,2130,2135,2125,5030
|
|
20240513,100200,3942765140,2130,2140,2140,2130,26514
|
|
20240513,100100,3886179380,2140,2140,2145,2135,9671
|
|
20240513,100000,3865484720,2145,2155,2155,2140,17880
|
|
20240513,095900,3827104405,2150,2145,2155,2145,46944
|
|
20240513,095800,3726112635,2145,2145,2150,2140,18890
|
|
20240513,095700,3685595630,2140,2140,2145,2140,8629
|
|
20240513,095600,3667114035,2140,2140,2145,2140,13554
|
|
20240513,095500,3638106000,2145,2140,2150,2135,26018
|
|
20240513,095400,3582308970,2135,2140,2145,2135,19554
|
|
20240513,095300,3540466925,2140,2145,2145,2140,8291
|
|
20240513,095200,3522724170,2145,2140,2145,2140,10579
|
|
20240513,095100,3500078780,2145,2140,2145,2135,21011
|
|
20240513,095000,3455097485,2140,2140,2145,2135,12623
|
|
20240513,094900,3428075190,2140,2135,2140,2135,34964
|
|
20240513,094800,3353289450,2130,2135,2135,2130,8948
|
|
20240513,094700,3334202570,2135,2135,2135,2130,1654
|
|
20240513,094600,3330676845,2135,2130,2135,2130,6800
|
|
20240513,094500,3316191580,2130,2130,2130,2125,3503
|
|
20240513,094400,3308733915,2125,2130,2135,2125,15747
|
|
20240513,094300,3275185550,2135,2140,2145,2130,20923
|
|
20240513,094200,3230426445,2140,2130,2140,2130,25250
|
|
20240513,094100,3176513435,2130,2120,2135,2120,11426
|
|
20240513,094000,3152185205,2125,2135,2135,2115,66620
|
|
20240513,093900,3010203565,2130,2120,2135,2120,54314
|
|
20240513,093800,2894521965,2115,2115,2120,2095,32804
|
|
20240513,093700,2825316160,2115,2100,2120,2100,25308
|
|
20240513,093600,2771910640,2100,2100,2105,2095,5330
|
|
20240513,093500,2760705590,2105,2105,2105,2090,14860
|
|
20240513,093400,2729601200,2105,2100,2105,2095,24635
|
|
20240513,093300,2677871740,2095,2100,2100,2095,6818
|
|
20240513,093200,2663583305,2100,2090,2100,2090,7110
|
|
20240513,093100,2648705945,2095,2075,2100,2060,73874
|
|
20240513,093000,2495473200,2075,2090,2090,2070,58502
|
|
20240513,092900,2373981995,2085,2100,2100,2080,79879
|
|
20240513,092800,2207477870,2095,2105,2110,2090,31250
|
|
20240513,092700,2141884455,2100,2110,2110,2095,2561
|
|
20240513,092600,2136496855,2095,2095,2110,2090,23408
|
|
20240513,092500,2087373720,2090,2090,2095,2085,16643
|
|
20240513,092400,2052595945,2090,2100,2100,2090,65595
|
|
20240513,092300,1915232935,2100,2100,2105,2095,9113
|
|
20240513,092200,1896095490,2105,2105,2105,2100,42939
|
|
20240513,092100,1805915350,2105,2110,2110,2105,11807
|
|
20240513,092000,1781059490,2110,2110,2115,2105,18503
|
|
20240513,091900,1742069600,2115,2120,2120,2110,8546
|
|
20240513,091800,1723993655,2120,2125,2130,2120,21318
|
|
20240513,091700,1678721065,2125,2125,2130,2120,10891
|
|
20240513,091600,1655575335,2130,2125,2130,2120,14089
|
|
20240513,091500,1625633790,2120,2120,2125,2120,6492
|
|
20240513,091400,1611864795,2120,2115,2125,2115,16211
|
|
20240513,091300,1577478875,2115,2120,2120,2115,25186
|
|
20240513,091200,1524200510,2125,2110,2125,2110,8091
|
|
20240513,091100,1507109635,2110,2110,2120,2105,36050
|
|
20240513,091000,1430984140,2110,2120,2130,2110,17783
|
|
20240513,090900,1393322855,2135,2140,2145,2125,101856
|
|
20240513,090800,1175943165,2140,2130,2145,2120,29088
|
|
20240513,090700,1113838350,2120,2110,2130,2100,38487
|
|
20240513,090600,1032441895,2115,2100,2115,2090,54555
|
|
20240513,090500,917948460,2105,2115,2115,2100,29135
|
|
20240513,090400,856536475,2115,2115,2120,2100,45674
|
|
20240513,090300,760269120,2105,2100,2110,2090,62439
|
|
20240513,090200,629299250,2100,2105,2110,2090,50278
|
|
20240513,090100,523650205,2110,2120,2120,2095,84272
|
|
20240513,090000,346425795,2120,2125,2125,2100,151259
|