629 lines
31 KiB
CSV
629 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,192600,2651925230,7730,7730,7730,7730,24005
|
|
20240508,192500,2651925230,7730,7730,7730,7730,0
|
|
20240508,192400,2651925230,7730,7730,7730,7730,0
|
|
20240508,192300,2651925230,7730,7730,7730,7730,0
|
|
20240508,192200,2651925230,7730,7730,7730,7730,0
|
|
20240508,192100,2651925230,7730,7730,7730,7730,0
|
|
20240508,192000,2651925230,7730,7730,7730,7730,0
|
|
20240508,191900,2651925230,7730,7730,7730,7730,0
|
|
20240508,191800,2651925230,7730,7730,7730,7730,0
|
|
20240508,191700,2651925230,7730,7730,7730,7730,0
|
|
20240508,191600,2651925230,7730,7730,7730,7730,0
|
|
20240508,191500,2651925230,7730,7730,7730,7730,0
|
|
20240508,191400,2651925230,7730,7730,7730,7730,0
|
|
20240508,191300,2651925230,7730,7730,7730,7730,0
|
|
20240508,191200,2651925230,7730,7730,7730,7730,0
|
|
20240508,191100,2651925230,7730,7730,7730,7730,0
|
|
20240508,191000,2651925230,7730,7730,7730,7730,0
|
|
20240508,190900,2651925230,7730,7730,7730,7730,0
|
|
20240508,190800,2651925230,7730,7730,7730,7730,0
|
|
20240508,190700,2651925230,7730,7730,7730,7730,0
|
|
20240508,190600,2651925230,7730,7730,7730,7730,0
|
|
20240508,190500,2651925230,7730,7730,7730,7730,0
|
|
20240508,190400,2651925230,7730,7730,7730,7730,0
|
|
20240508,190300,2651925230,7730,7730,7730,7730,0
|
|
20240508,190200,2651925230,7730,7730,7730,7730,0
|
|
20240508,190100,2651925230,7730,7730,7730,7730,0
|
|
20240508,190000,2651925230,7730,7730,7730,7730,0
|
|
20240508,185900,2651925230,7730,7730,7730,7730,0
|
|
20240508,185800,2651925230,7730,7730,7730,7730,0
|
|
20240508,185700,2651925230,7730,7730,7730,7730,0
|
|
20240508,185600,2651925230,7730,7730,7730,7730,24005
|
|
20240508,185500,2651925230,7730,7730,7730,7730,0
|
|
20240508,185400,2651925230,7730,7730,7730,7730,0
|
|
20240508,185300,2651925230,7730,7730,7730,7730,0
|
|
20240508,185200,2651925230,7730,7730,7730,7730,0
|
|
20240508,185100,2651925230,7730,7730,7730,7730,0
|
|
20240508,185000,2651925230,7730,7730,7730,7730,0
|
|
20240508,184900,2651925230,7730,7730,7730,7730,0
|
|
20240508,184800,2651925230,7730,7730,7730,7730,0
|
|
20240508,184700,2651925230,7730,7730,7730,7730,0
|
|
20240508,184600,2651925230,7730,7730,7730,7730,0
|
|
20240508,184500,2651925230,7730,7730,7730,7730,0
|
|
20240508,184400,2651925230,7730,7730,7730,7730,0
|
|
20240508,184300,2651925230,7730,7730,7730,7730,0
|
|
20240508,184200,2651925230,7730,7730,7730,7730,0
|
|
20240508,184100,2651925230,7730,7730,7730,7730,0
|
|
20240508,184000,2651925230,7730,7730,7730,7730,0
|
|
20240508,183900,2651925230,7730,7730,7730,7730,0
|
|
20240508,183800,2651925230,7730,7730,7730,7730,0
|
|
20240508,183700,2651925230,7730,7730,7730,7730,0
|
|
20240508,183600,2651925230,7730,7730,7730,7730,0
|
|
20240508,183500,2651925230,7730,7730,7730,7730,0
|
|
20240508,183400,2651925230,7730,7730,7730,7730,0
|
|
20240508,183300,2651925230,7730,7730,7730,7730,0
|
|
20240508,183200,2651925230,7730,7730,7730,7730,0
|
|
20240508,183100,2651925230,7730,7730,7730,7730,0
|
|
20240508,183000,2651925230,7730,7730,7730,7730,0
|
|
20240508,182900,2651925230,7730,7730,7730,7730,0
|
|
20240508,182800,2651925230,7730,7730,7730,7730,0
|
|
20240508,182700,2651925230,7730,7730,7730,7730,0
|
|
20240508,182600,2651925230,7730,7730,7730,7730,24005
|
|
20240508,182500,2651925230,7730,7730,7730,7730,0
|
|
20240508,182400,2651925230,7730,7730,7730,7730,0
|
|
20240508,182300,2651925230,7730,7730,7730,7730,0
|
|
20240508,182200,2651925230,7730,7730,7730,7730,0
|
|
20240508,182100,2651925230,7730,7730,7730,7730,0
|
|
20240508,182000,2651925230,7730,7730,7730,7730,0
|
|
20240508,181900,2651925230,7730,7730,7730,7730,0
|
|
20240508,181800,2651925230,7730,7730,7730,7730,0
|
|
20240508,181700,2651925230,7730,7730,7730,7730,0
|
|
20240508,181600,2651925230,7730,7730,7730,7730,0
|
|
20240508,181500,2651925230,7730,7730,7730,7730,0
|
|
20240508,181400,2651925230,7730,7730,7730,7730,0
|
|
20240508,181300,2651925230,7730,7730,7730,7730,0
|
|
20240508,181200,2651925230,7730,7730,7730,7730,0
|
|
20240508,181100,2651925230,7730,7730,7730,7730,0
|
|
20240508,181000,2651925230,7730,7730,7730,7730,0
|
|
20240508,180900,2651925230,7730,7730,7730,7730,0
|
|
20240508,180800,2651925230,7730,7730,7730,7730,0
|
|
20240508,180700,2651925230,7730,7730,7730,7730,0
|
|
20240508,180600,2651925230,7730,7730,7730,7730,0
|
|
20240508,180500,2651925230,7730,7730,7730,7730,0
|
|
20240508,180400,2651925230,7730,7730,7730,7730,0
|
|
20240508,180300,2651925230,7730,7730,7730,7730,0
|
|
20240508,180200,2651925230,7730,7730,7730,7730,0
|
|
20240508,180100,2651925230,7730,7730,7730,7730,0
|
|
20240508,180000,2651925230,7730,7730,7730,7730,0
|
|
20240508,175900,2651925230,7730,7730,7730,7730,0
|
|
20240508,175800,2651925230,7730,7730,7730,7730,0
|
|
20240508,175700,2651925230,7730,7730,7730,7730,0
|
|
20240508,175600,2651925230,7730,7730,7730,7730,24005
|
|
20240508,175500,2651925230,7730,7730,7730,7730,0
|
|
20240508,175400,2651925230,7730,7730,7730,7730,0
|
|
20240508,175300,2651925230,7730,7730,7730,7730,0
|
|
20240508,175200,2651925230,7730,7730,7730,7730,0
|
|
20240508,175100,2651925230,7730,7730,7730,7730,0
|
|
20240508,175000,2651925230,7730,7730,7730,7730,0
|
|
20240508,174900,2651925230,7730,7730,7730,7730,0
|
|
20240508,174800,2651925230,7730,7730,7730,7730,0
|
|
20240508,174700,2651925230,7730,7730,7730,7730,0
|
|
20240508,174600,2651925230,7730,7730,7730,7730,0
|
|
20240508,174500,2651925230,7730,7730,7730,7730,0
|
|
20240508,174400,2651925230,7730,7730,7730,7730,0
|
|
20240508,174300,2651925230,7730,7730,7730,7730,0
|
|
20240508,174200,2651925230,7730,7730,7730,7730,0
|
|
20240508,174100,2651925230,7730,7730,7730,7730,0
|
|
20240508,174000,2651925230,7730,7730,7730,7730,0
|
|
20240508,173900,2651925230,7730,7730,7730,7730,0
|
|
20240508,173800,2651925230,7730,7730,7730,7730,0
|
|
20240508,173700,2651925230,7730,7730,7730,7730,0
|
|
20240508,173600,2651925230,7730,7730,7730,7730,0
|
|
20240508,173500,2651925230,7730,7730,7730,7730,0
|
|
20240508,173400,2651925230,7730,7730,7730,7730,0
|
|
20240508,173300,2651925230,7730,7730,7730,7730,0
|
|
20240508,173200,2651925230,7730,7730,7730,7730,0
|
|
20240508,173100,2651925230,7730,7730,7730,7730,0
|
|
20240508,173000,2651925230,7730,7730,7730,7730,0
|
|
20240508,172900,2651925230,7730,7730,7730,7730,0
|
|
20240508,172800,2651925230,7730,7730,7730,7730,0
|
|
20240508,172700,2651925230,7730,7730,7730,7730,0
|
|
20240508,172600,2651925230,7730,7730,7730,7730,24005
|
|
20240508,172500,2651925230,7730,7730,7730,7730,0
|
|
20240508,172400,2651925230,7730,7730,7730,7730,0
|
|
20240508,172300,2651925230,7730,7730,7730,7730,0
|
|
20240508,172200,2651925230,7730,7730,7730,7730,0
|
|
20240508,172100,2651925230,7730,7730,7730,7730,0
|
|
20240508,172000,2651925230,7730,7730,7730,7730,0
|
|
20240508,171900,2651925230,7730,7730,7730,7730,0
|
|
20240508,171800,2651925230,7730,7730,7730,7730,0
|
|
20240508,171700,2651925230,7730,7730,7730,7730,0
|
|
20240508,171600,2651925230,7730,7730,7730,7730,0
|
|
20240508,171500,2651925230,7730,7730,7730,7730,0
|
|
20240508,171400,2651925230,7730,7730,7730,7730,0
|
|
20240508,171300,2651925230,7730,7730,7730,7730,0
|
|
20240508,171200,2651925230,7730,7730,7730,7730,0
|
|
20240508,171100,2651925230,7730,7730,7730,7730,0
|
|
20240508,171000,2651925230,7730,7730,7730,7730,0
|
|
20240508,170900,2651925230,7730,7730,7730,7730,0
|
|
20240508,170800,2651925230,7730,7730,7730,7730,0
|
|
20240508,170700,2651925230,7730,7730,7730,7730,0
|
|
20240508,170600,2651925230,7730,7730,7730,7730,0
|
|
20240508,170500,2651925230,7730,7730,7730,7730,0
|
|
20240508,170400,2651925230,7730,7730,7730,7730,0
|
|
20240508,170300,2651925230,7730,7730,7730,7730,0
|
|
20240508,170200,2651925230,7730,7730,7730,7730,0
|
|
20240508,170100,2651925230,7730,7730,7730,7730,0
|
|
20240508,170000,2651925230,7730,7730,7730,7730,0
|
|
20240508,165900,2651925230,7730,7730,7730,7730,0
|
|
20240508,165800,2651925230,7730,7730,7730,7730,0
|
|
20240508,165700,2651925230,7730,7730,7730,7730,0
|
|
20240508,165600,2651925230,7730,7730,7730,7730,24005
|
|
20240508,165500,2651925230,7730,7730,7730,7730,0
|
|
20240508,165400,2651925230,7730,7730,7730,7730,0
|
|
20240508,165300,2651925230,7730,7730,7730,7730,0
|
|
20240508,165200,2651925230,7730,7730,7730,7730,0
|
|
20240508,165100,2651925230,7730,7730,7730,7730,0
|
|
20240508,165000,2651925230,7730,7730,7730,7730,0
|
|
20240508,164900,2651925230,7730,7730,7730,7730,0
|
|
20240508,164800,2651925230,7730,7730,7730,7730,0
|
|
20240508,164700,2651925230,7730,7730,7730,7730,0
|
|
20240508,164600,2651925230,7730,7730,7730,7730,0
|
|
20240508,164500,2651925230,7730,7730,7730,7730,0
|
|
20240508,164400,2651925230,7730,7730,7730,7730,0
|
|
20240508,164300,2651925230,7730,7730,7730,7730,0
|
|
20240508,164200,2651925230,7730,7730,7730,7730,0
|
|
20240508,164100,2651925230,7730,7730,7730,7730,0
|
|
20240508,164000,2651925230,7730,7730,7730,7730,0
|
|
20240508,163900,2651925230,7730,7730,7730,7730,0
|
|
20240508,163800,2651925230,7730,7730,7730,7730,0
|
|
20240508,163700,2651925230,7730,7730,7730,7730,0
|
|
20240508,163600,2651925230,7730,7730,7730,7730,0
|
|
20240508,163500,2651925230,7730,7730,7730,7730,0
|
|
20240508,163400,2651925230,7730,7730,7730,7730,0
|
|
20240508,163300,2651925230,7730,7730,7730,7730,0
|
|
20240508,163200,2651925230,7730,7730,7730,7730,0
|
|
20240508,163100,2651925230,7730,7730,7730,7730,0
|
|
20240508,163000,2651925230,7730,7730,7730,7730,0
|
|
20240508,162900,2651925230,7730,7730,7730,7730,0
|
|
20240508,162800,2651925230,7730,7730,7730,7730,0
|
|
20240508,162700,2651925230,7730,7730,7730,7730,0
|
|
20240508,162600,2651925230,7730,7730,7730,7730,24005
|
|
20240508,162500,2651925230,7730,7730,7730,7730,0
|
|
20240508,162400,2651925230,7730,7730,7730,7730,0
|
|
20240508,162300,2651925230,7730,7730,7730,7730,0
|
|
20240508,162200,2651925230,7730,7730,7730,7730,0
|
|
20240508,162100,2651925230,7730,7730,7730,7730,0
|
|
20240508,162000,2651925230,7730,7730,7730,7730,0
|
|
20240508,161900,2651925230,7730,7730,7730,7730,0
|
|
20240508,161800,2651925230,7730,7730,7730,7730,0
|
|
20240508,161700,2651925230,7730,7730,7730,7730,0
|
|
20240508,161600,2651925230,7730,7730,7730,7730,0
|
|
20240508,161500,2651925230,7730,7730,7730,7730,0
|
|
20240508,161400,2651925230,7730,7730,7730,7730,0
|
|
20240508,161300,2651925230,7730,7730,7730,7730,0
|
|
20240508,161200,2651925230,7730,7730,7730,7730,0
|
|
20240508,161100,2651925230,7730,7730,7730,7730,0
|
|
20240508,161000,2651925230,7730,7730,7730,7730,0
|
|
20240508,160900,2651925230,7730,7730,7730,7730,0
|
|
20240508,160800,2651925230,7730,7730,7730,7730,0
|
|
20240508,160700,2651925230,7730,7730,7730,7730,0
|
|
20240508,160600,2651925230,7730,7730,7730,7730,0
|
|
20240508,160500,2651925230,7730,7730,7730,7730,0
|
|
20240508,160400,2651925230,7730,7730,7730,7730,0
|
|
20240508,160300,2651925230,7730,7730,7730,7730,0
|
|
20240508,160200,2651925230,7730,7730,7730,7730,0
|
|
20240508,160100,2651925230,7730,7730,7730,7730,0
|
|
20240508,160000,2651925230,7730,7730,7730,7730,0
|
|
20240508,155900,2651925230,7730,7730,7730,7730,0
|
|
20240508,155800,2651925230,7730,7730,7730,7730,0
|
|
20240508,155700,2651925230,7730,7730,7730,7730,0
|
|
20240508,155600,2651925230,7730,7730,7730,7730,24005
|
|
20240508,155500,2651925230,7730,7730,7730,7730,0
|
|
20240508,155400,2651925230,7730,7730,7730,7730,0
|
|
20240508,155300,2651925230,7730,7730,7730,7730,0
|
|
20240508,155200,2651925230,7730,7730,7730,7730,0
|
|
20240508,155100,2651925230,7730,7730,7730,7730,0
|
|
20240508,155000,2651925230,7730,7730,7730,7730,0
|
|
20240508,154900,2651925230,7730,7730,7730,7730,0
|
|
20240508,154800,2651925230,7730,7730,7730,7730,0
|
|
20240508,154700,2651925230,7730,7730,7730,7730,0
|
|
20240508,154600,2651925230,7730,7730,7730,7730,0
|
|
20240508,154500,2651925230,7730,7730,7730,7730,0
|
|
20240508,154400,2651925230,7730,7730,7730,7730,0
|
|
20240508,154300,2651925230,7730,7730,7730,7730,0
|
|
20240508,154200,2651925230,7730,7730,7730,7730,0
|
|
20240508,154100,2651925230,7730,7730,7730,7730,0
|
|
20240508,154000,2651925230,7730,7730,7730,7730,0
|
|
20240508,153900,2651925230,7730,7730,7730,7730,0
|
|
20240508,153800,2651925230,7730,7730,7730,7730,0
|
|
20240508,153700,2651925230,7730,7730,7730,7730,0
|
|
20240508,153600,2651925230,7730,7730,7730,7730,0
|
|
20240508,153500,2651925230,7730,7730,7730,7730,0
|
|
20240508,153400,2651925230,7730,7730,7730,7730,0
|
|
20240508,153300,2651925230,7730,7730,7730,7730,0
|
|
20240508,153200,2651925230,7730,7730,7730,7730,0
|
|
20240508,153100,2651925230,7730,7730,7730,7730,0
|
|
20240508,153000,2651925230,7730,7730,7730,7730,24005
|
|
20240508,152900,2466366580,7650,7650,7650,7650,0
|
|
20240508,152800,2466366580,7650,7650,7650,7650,0
|
|
20240508,152700,2466366580,7650,7650,7650,7650,0
|
|
20240508,152600,2466366580,7650,7650,7650,7650,0
|
|
20240508,152500,2466366580,7650,7650,7650,7650,0
|
|
20240508,152400,2466366580,7650,7650,7650,7650,0
|
|
20240508,152300,2466366580,7650,7650,7650,7650,0
|
|
20240508,152200,2466366580,7650,7650,7650,7650,0
|
|
20240508,152100,2466366580,7650,7650,7650,7650,0
|
|
20240508,152000,2466366580,7650,7650,7650,7650,0
|
|
20240508,151900,2466366580,7650,7650,7670,7650,164
|
|
20240508,151800,2465109810,7670,7670,7670,7650,1861
|
|
20240508,151700,2450855750,7680,7680,7680,7680,1
|
|
20240508,151600,2450848070,7660,7660,7660,7660,500
|
|
20240508,151500,2447018070,7660,7650,7660,7640,678
|
|
20240508,151400,2441832300,7650,7660,7660,7650,600
|
|
20240508,151300,2437237300,7650,7680,7680,7650,1910
|
|
20240508,151200,2422621890,7680,7690,7690,7680,2774
|
|
20240508,151100,2401312570,7690,7680,7690,7680,1872
|
|
20240508,151000,2386923840,7680,7690,7690,7680,620
|
|
20240508,150900,2382158040,7690,7690,7700,7690,973
|
|
20240508,150800,2374674390,7690,7680,7690,7680,3451
|
|
20240508,150700,2348157730,7680,7660,7680,7650,1109
|
|
20240508,150600,2339650450,7660,7650,7660,7650,616
|
|
20240508,150500,2334934000,7650,7640,7650,7640,1927
|
|
20240508,150400,2320211710,7640,7640,7640,7640,8
|
|
20240508,150300,2320150590,7630,7630,7630,7630,2037
|
|
20240508,150200,2304608280,7640,7630,7640,7630,726
|
|
20240508,150100,2299064490,7630,7630,7630,7630,0
|
|
20240508,150000,2299064490,7630,7630,7640,7630,1027
|
|
20240508,145900,2291220820,7630,7630,7630,7630,174
|
|
20240508,145800,2289893200,7630,7630,7630,7630,546
|
|
20240508,145700,2285727220,7640,7640,7640,7640,637
|
|
20240508,145600,2280860540,7640,7640,7640,7640,276
|
|
20240508,145500,2278751900,7640,7650,7650,7640,1240
|
|
20240508,145400,2269270850,7650,7650,7650,7650,1050
|
|
20240508,145300,2261238350,7660,7650,7660,7650,78
|
|
20240508,145200,2260641180,7650,7650,7650,7640,1052
|
|
20240508,145100,2252593900,7650,7650,7650,7650,203
|
|
20240508,145000,2251040950,7650,7650,7650,7640,312
|
|
20240508,144900,2248654180,7650,7680,7680,7650,7993
|
|
20240508,144800,2187369370,7680,7700,7700,7680,2582
|
|
20240508,144700,2167503780,7700,7690,7700,7690,1344
|
|
20240508,144600,2157155700,7700,7700,7700,7690,174
|
|
20240508,144500,2155817200,7690,7690,7690,7680,2480
|
|
20240508,144400,2136751030,7690,7690,7700,7680,2537
|
|
20240508,144300,2117238210,7680,7700,7700,7680,799
|
|
20240508,144200,2111092360,7700,7690,7700,7670,5088
|
|
20240508,144100,2071997240,7690,7690,7700,7680,3439
|
|
20240508,144000,2045545430,7700,7690,7700,7650,20315
|
|
20240508,143900,1889289810,7680,7620,7680,7620,14836
|
|
20240508,143800,1775746990,7610,7620,7620,7610,1339
|
|
20240508,143700,1765544810,7610,7610,7620,7610,1114
|
|
20240508,143600,1757065130,7610,7610,7610,7610,20
|
|
20240508,143500,1756912930,7590,7600,7600,7590,1386
|
|
20240508,143400,1746379380,7590,7590,7590,7590,215
|
|
20240508,143300,1744747530,7590,7580,7590,7580,802
|
|
20240508,143200,1738664810,7570,7570,7570,7570,100
|
|
20240508,143100,1737907810,7580,7580,7580,7580,0
|
|
20240508,143000,1737907810,7580,7580,7580,7580,16
|
|
20240508,142900,1737786530,7580,7580,7580,7580,984
|
|
20240508,142800,1730327810,7550,7580,7580,7550,89
|
|
20240508,142700,1729655740,7550,7550,7550,7550,0
|
|
20240508,142600,1729655740,7550,7580,7580,7550,103
|
|
20240508,142500,1728877670,7580,7580,7580,7580,0
|
|
20240508,142400,1728877670,7580,7580,7580,7580,10
|
|
20240508,142300,1728801870,7550,7550,7550,7550,490
|
|
20240508,142200,1725102370,7580,7580,7580,7580,0
|
|
20240508,142100,1725102370,7580,7550,7580,7550,399
|
|
20240508,142000,1722089890,7580,7550,7580,7550,412
|
|
20240508,141900,1718978930,7550,7560,7560,7550,370
|
|
20240508,141800,1716185230,7560,7570,7570,7560,2287
|
|
20240508,141700,1698895130,7570,7570,7570,7570,81
|
|
20240508,141600,1698281960,7570,7570,7570,7570,360
|
|
20240508,141500,1695556760,7570,7570,7570,7570,0
|
|
20240508,141400,1695556760,7570,7580,7580,7570,270
|
|
20240508,141300,1693511860,7570,7570,7570,7570,114
|
|
20240508,141200,1692648880,7570,7570,7570,7570,0
|
|
20240508,141100,1692648880,7570,7590,7590,7570,110
|
|
20240508,141000,1691814180,7590,7590,7590,7590,0
|
|
20240508,140900,1691814180,7590,7590,7590,7590,1013
|
|
20240508,140800,1684125510,7590,7590,7590,7590,69
|
|
20240508,140700,1683601800,7570,7570,7570,7570,0
|
|
20240508,140600,1683601800,7570,7590,7590,7570,171
|
|
20240508,140500,1682305910,7600,7600,7600,7600,0
|
|
20240508,140400,1682305910,7600,7600,7600,7600,0
|
|
20240508,140300,1682305910,7600,7600,7600,7600,0
|
|
20240508,140200,1682305910,7600,7590,7600,7590,1361
|
|
20240508,140100,1671975560,7560,7560,7560,7560,10
|
|
20240508,140000,1671899960,7560,7560,7560,7560,214
|
|
20240508,135900,1670282120,7590,7570,7590,7570,365
|
|
20240508,135800,1667516130,7570,7570,7570,7570,694
|
|
20240508,135700,1662262550,7560,7560,7560,7560,0
|
|
20240508,135600,1662262550,7560,7560,7560,7560,0
|
|
20240508,135500,1662262550,7560,7560,7560,7550,392
|
|
20240508,135400,1659300780,7560,7560,7560,7560,203
|
|
20240508,135300,1657766100,7540,7560,7560,7540,474
|
|
20240508,135200,1654185660,7570,7550,7570,7550,62
|
|
20240508,135100,1653716760,7550,7550,7550,7550,204
|
|
20240508,135000,1652176560,7550,7560,7560,7550,115
|
|
20240508,134900,1651307310,7550,7550,7550,7550,0
|
|
20240508,134800,1651307310,7550,7550,7550,7550,665
|
|
20240508,134700,1646286560,7560,7560,7560,7560,1
|
|
20240508,134600,1646279000,7550,7550,7550,7550,30
|
|
20240508,134500,1646052500,7560,7560,7560,7560,100
|
|
20240508,134400,1645296500,7560,7560,7560,7560,100
|
|
20240508,134300,1644540500,7570,7570,7570,7570,1
|
|
20240508,134200,1644532930,7540,7540,7540,7540,100
|
|
20240508,134100,1643778930,7580,7540,7580,7540,501
|
|
20240508,134000,1640001350,7580,7580,7580,7580,0
|
|
20240508,133900,1640001350,7580,7580,7580,7580,1
|
|
20240508,133800,1639993770,7580,7580,7580,7580,104
|
|
20240508,133700,1639205450,7580,7580,7580,7580,0
|
|
20240508,133600,1639205450,7580,7580,7580,7580,0
|
|
20240508,133500,1639205450,7580,7580,7580,7580,0
|
|
20240508,133400,1639205450,7580,7580,7580,7580,10
|
|
20240508,133300,1639129650,7590,7590,7590,7590,0
|
|
20240508,133200,1639129650,7590,7590,7590,7590,1
|
|
20240508,133100,1639122060,7540,7550,7550,7540,390
|
|
20240508,133000,1636181130,7590,7550,7590,7550,105
|
|
20240508,132900,1635388180,7580,7580,7580,7580,477
|
|
20240508,132800,1631772520,7580,7570,7580,7570,188
|
|
20240508,132700,1630347490,7580,7580,7580,7580,323
|
|
20240508,132600,1627899150,7570,7570,7570,7570,260
|
|
20240508,132500,1625930950,7530,7570,7570,7530,1233
|
|
20240508,132400,1616640430,7560,7560,7560,7560,106
|
|
20240508,132300,1615839070,7570,7580,7580,7570,1125
|
|
20240508,132200,1607314270,7580,7580,7580,7580,0
|
|
20240508,132100,1607314270,7580,7580,7580,7580,20
|
|
20240508,132000,1607162670,7580,7590,7590,7580,60
|
|
20240508,131900,1606707770,7590,7590,7590,7590,82
|
|
20240508,131800,1606085390,7580,7580,7580,7580,500
|
|
20240508,131700,1602295390,7600,7590,7600,7580,2796
|
|
20240508,131600,1581053370,7580,7580,7580,7580,50
|
|
20240508,131500,1580674370,7580,7560,7580,7560,158
|
|
20240508,131400,1579477960,7560,7560,7560,7560,0
|
|
20240508,131300,1579477960,7560,7540,7560,7540,733
|
|
20240508,131200,1573940460,7550,7550,7550,7550,4
|
|
20240508,131100,1573910260,7550,7550,7550,7550,193
|
|
20240508,131000,1572453110,7550,7550,7550,7550,1
|
|
20240508,130900,1572445560,7540,7540,7540,7540,0
|
|
20240508,130800,1572445560,7540,7540,7540,7540,233
|
|
20240508,130700,1570688740,7540,7540,7540,7540,11
|
|
20240508,130600,1570605800,7510,7510,7510,7510,20
|
|
20240508,130500,1570455600,7540,7510,7540,7500,121
|
|
20240508,130400,1569547800,7500,7540,7540,7500,657
|
|
20240508,130300,1564619640,7540,7540,7540,7540,1
|
|
20240508,130200,1564612100,7500,7500,7540,7500,2310
|
|
20240508,130100,1547287020,7500,7550,7550,7500,2843
|
|
20240508,130000,1525953770,7550,7550,7550,7510,1102
|
|
20240508,125900,1517677670,7510,7520,7520,7510,1373
|
|
20240508,125800,1507365420,7520,7530,7530,7520,1215
|
|
20240508,125700,1498228560,7520,7550,7550,7520,51
|
|
20240508,125600,1497843540,7550,7520,7550,7520,884
|
|
20240508,125500,1491188620,7520,7540,7540,7520,659
|
|
20240508,125400,1486227580,7530,7540,7540,7530,4010
|
|
20240508,125300,1456004340,7540,7540,7540,7540,22
|
|
20240508,125200,1455838460,7550,7550,7550,7550,2
|
|
20240508,125100,1455823360,7540,7540,7540,7540,0
|
|
20240508,125000,1455823360,7540,7550,7550,7540,2321
|
|
20240508,124900,1438323010,7540,7550,7550,7540,1408
|
|
20240508,124800,1427697630,7560,7560,7560,7560,0
|
|
20240508,124700,1427697630,7560,7560,7560,7560,1512
|
|
20240508,124600,1416266910,7560,7560,7560,7560,360
|
|
20240508,124500,1413545310,7560,7560,7560,7560,0
|
|
20240508,124400,1413545310,7560,7560,7560,7560,4
|
|
20240508,124300,1413515070,7560,7560,7560,7560,411
|
|
20240508,124200,1410407910,7570,7570,7570,7570,133
|
|
20240508,124100,1409401100,7570,7570,7570,7570,59
|
|
20240508,124000,1408954470,7570,7570,7570,7570,191
|
|
20240508,123900,1407508600,7570,7560,7570,7560,103
|
|
20240508,123800,1406729830,7570,7570,7570,7570,306
|
|
20240508,123700,1404413410,7560,7560,7570,7560,359
|
|
20240508,123600,1401697370,7570,7560,7570,7560,128
|
|
20240508,123500,1400729230,7560,7560,7560,7560,285
|
|
20240508,123400,1398574630,7560,7550,7560,7550,11
|
|
20240508,123300,1398491480,7550,7550,7550,7550,0
|
|
20240508,123200,1398491480,7550,7550,7550,7550,89
|
|
20240508,123100,1397819530,7550,7550,7550,7550,0
|
|
20240508,123000,1397819530,7550,7550,7550,7550,312
|
|
20240508,122900,1395463930,7550,7550,7550,7550,0
|
|
20240508,122800,1395463930,7550,7550,7550,7550,85
|
|
20240508,122700,1394822180,7550,7550,7550,7550,288
|
|
20240508,122600,1392647780,7550,7550,7550,7550,0
|
|
20240508,122500,1392647780,7550,7530,7550,7530,11
|
|
20240508,122400,1392564930,7540,7540,7540,7540,0
|
|
20240508,122300,1392564930,7540,7540,7540,7540,527
|
|
20240508,122200,1388591350,7540,7540,7540,7540,1
|
|
20240508,122100,1388583810,7540,7540,7540,7540,6
|
|
20240508,122000,1388538570,7540,7540,7540,7540,67
|
|
20240508,121900,1388033390,7560,7560,7560,7560,1
|
|
20240508,121800,1388025830,7540,7540,7540,7540,126
|
|
20240508,121700,1387075790,7550,7550,7550,7550,32
|
|
20240508,121600,1386834190,7550,7550,7550,7550,68
|
|
20240508,121500,1386320790,7550,7550,7550,7550,2
|
|
20240508,121400,1386305690,7550,7560,7560,7550,4756
|
|
20240508,121300,1350397030,7560,7560,7560,7560,24
|
|
20240508,121200,1350215590,7560,7560,7560,7550,546
|
|
20240508,121100,1346091540,7550,7550,7550,7550,52
|
|
20240508,121000,1345698940,7550,7550,7550,7550,336
|
|
20240508,120900,1343162140,7560,7560,7560,7560,12
|
|
20240508,120800,1343071420,7560,7560,7560,7560,105
|
|
20240508,120700,1342277620,7570,7570,7570,7570,101
|
|
20240508,120600,1341513050,7560,7560,7560,7560,11
|
|
20240508,120500,1341429890,7550,7560,7560,7550,205
|
|
20240508,120400,1339882090,7550,7550,7550,7550,136
|
|
20240508,120300,1338855290,7560,7560,7560,7560,0
|
|
20240508,120200,1338855290,7560,7560,7560,7560,356
|
|
20240508,120100,1336163930,7560,7560,7560,7560,49
|
|
20240508,120000,1335793490,7560,7560,7560,7560,2
|
|
20240508,115900,1335778370,7560,7560,7560,7560,68
|
|
20240508,115800,1335264290,7570,7570,7570,7570,1
|
|
20240508,115700,1335256720,7560,7560,7560,7560,0
|
|
20240508,115600,1335256720,7560,7560,7560,7560,0
|
|
20240508,115500,1335256720,7560,7560,7560,7560,10
|
|
20240508,115400,1335181120,7570,7570,7570,7570,4
|
|
20240508,115300,1335150840,7570,7570,7570,7570,3
|
|
20240508,115200,1335128130,7570,7570,7570,7570,6
|
|
20240508,115100,1335082710,7570,7570,7570,7570,40
|
|
20240508,115000,1334779910,7570,7570,7570,7570,319
|
|
20240508,114900,1332365080,7560,7560,7560,7560,11
|
|
20240508,114800,1332281920,7560,7560,7560,7560,0
|
|
20240508,114700,1332281920,7560,7560,7560,7560,15
|
|
20240508,114600,1332168520,7560,7560,7560,7560,138
|
|
20240508,114500,1331125240,7560,7570,7570,7560,157
|
|
20240508,114400,1329938150,7570,7570,7570,7570,50
|
|
20240508,114300,1329559650,7570,7570,7570,7570,11
|
|
20240508,114200,1329476380,7570,7570,7570,7570,177
|
|
20240508,114100,1328136490,7560,7560,7560,7560,100
|
|
20240508,114000,1327380490,7560,7560,7560,7560,100
|
|
20240508,113900,1326624490,7560,7560,7560,7560,5
|
|
20240508,113800,1326586690,7560,7560,7560,7560,188
|
|
20240508,113700,1325165410,7560,7560,7560,7560,82
|
|
20240508,113600,1324545490,7560,7560,7560,7560,14
|
|
20240508,113500,1324439650,7550,7550,7550,7550,1
|
|
20240508,113400,1324432100,7550,7560,7560,7550,219
|
|
20240508,113300,1322777460,7560,7560,7560,7560,555
|
|
20240508,113200,1318581660,7570,7570,7570,7570,0
|
|
20240508,113100,1318581660,7570,7570,7570,7570,0
|
|
20240508,113000,1318581660,7570,7580,7580,7570,1737
|
|
20240508,112900,1305432560,7580,7580,7580,7570,103
|
|
20240508,112800,1304651860,7580,7580,7580,7580,764
|
|
20240508,112700,1298860740,7590,7590,7590,7590,1
|
|
20240508,112600,1298853150,7590,7590,7590,7590,95
|
|
20240508,112500,1298132100,7600,7600,7600,7600,3
|
|
20240508,112400,1298109300,7600,7600,7600,7600,2
|
|
20240508,112300,1298094100,7590,7610,7610,7590,73
|
|
20240508,112200,1297538590,7610,7610,7610,7610,50
|
|
20240508,112100,1297158090,7590,7590,7590,7580,485
|
|
20240508,112000,1293477720,7610,7580,7610,7580,150
|
|
20240508,111900,1292336560,7580,7600,7610,7580,136
|
|
20240508,111800,1291304250,7600,7600,7600,7600,125
|
|
20240508,111700,1290354250,7600,7600,7600,7600,1
|
|
20240508,111600,1290346650,7580,7580,7580,7580,0
|
|
20240508,111500,1290346650,7580,7580,7580,7570,962
|
|
20240508,111400,1283057880,7600,7600,7600,7600,0
|
|
20240508,111300,1283057880,7600,7600,7600,7600,0
|
|
20240508,111200,1283057880,7600,7600,7600,7600,2000
|
|
20240508,111100,1267857880,7600,7590,7600,7590,245
|
|
20240508,111000,1265998230,7610,7610,7610,7590,136
|
|
20240508,110900,1264963790,7610,7610,7610,7610,40
|
|
20240508,110800,1264659390,7610,7580,7610,7580,49
|
|
20240508,110700,1264287670,7580,7580,7580,7580,100
|
|
20240508,110600,1263529670,7600,7580,7600,7580,2558
|
|
20240508,110500,1244095070,7580,7580,7580,7580,34
|
|
20240508,110400,1243837350,7580,7580,7590,7580,356
|
|
20240508,110300,1241135730,7580,7580,7580,7580,18
|
|
20240508,110200,1240999290,7580,7580,7580,7570,541
|
|
20240508,110100,1236902510,7580,7580,7580,7580,13
|
|
20240508,110000,1236803970,7580,7580,7580,7580,435
|
|
20240508,105900,1233506670,7580,7590,7590,7580,6
|
|
20240508,105800,1233461180,7590,7580,7590,7580,13
|
|
20240508,105700,1233362610,7580,7590,7590,7580,355
|
|
20240508,105600,1230670860,7600,7600,7600,7600,114
|
|
20240508,105500,1229804460,7600,7600,7600,7600,10
|
|
20240508,105400,1229728460,7600,7600,7600,7600,180
|
|
20240508,105300,1228360460,7600,7590,7600,7590,3104
|
|
20240508,105200,1204771100,7590,7590,7590,7590,26
|
|
20240508,105100,1204573760,7600,7600,7600,7600,64
|
|
20240508,105000,1204087360,7600,7590,7600,7590,950
|
|
20240508,104900,1196867490,7590,7580,7590,7580,200
|
|
20240508,104800,1195350490,7590,7570,7590,7570,348
|
|
20240508,104700,1192711870,7550,7570,7570,7550,1000
|
|
20240508,104600,1185148650,7570,7570,7570,7570,5
|
|
20240508,104500,1185110800,7570,7570,7570,7570,89
|
|
20240508,104400,1184437070,7570,7570,7570,7570,1252
|
|
20240508,104300,1174959430,7570,7570,7570,7570,5
|
|
20240508,104200,1174921580,7570,7570,7570,7570,4
|
|
20240508,104100,1174891300,7560,7560,7560,7560,1
|
|
20240508,104000,1174883740,7560,7560,7560,7560,64
|
|
20240508,103900,1174399900,7550,7550,7550,7550,88
|
|
20240508,103800,1173735500,7560,7560,7560,7560,36
|
|
20240508,103700,1173463340,7560,7560,7560,7560,111
|
|
20240508,103600,1172624180,7560,7570,7570,7560,1395
|
|
20240508,103500,1162065030,7580,7580,7580,7580,210
|
|
20240508,103400,1160473230,7580,7590,7590,7580,30
|
|
20240508,103300,1160245730,7570,7590,7590,7570,478
|
|
20240508,103200,1156622140,7590,7590,7590,7590,36
|
|
20240508,103100,1156348900,7590,7590,7590,7590,120
|
|
20240508,103000,1155438100,7580,7580,7580,7580,23
|
|
20240508,102900,1155263760,7600,7590,7600,7590,2761
|
|
20240508,102800,1134297770,7590,7590,7590,7590,0
|
|
20240508,102700,1134297770,7590,7590,7590,7590,37
|
|
20240508,102600,1134016940,7590,7590,7590,7590,21
|
|
20240508,102500,1133857550,7550,7560,7560,7550,1323
|
|
20240508,102400,1123858880,7560,7580,7580,7560,40
|
|
20240508,102300,1123556290,7580,7590,7590,7580,138
|
|
20240508,102200,1122509880,7590,7580,7590,7580,900
|
|
20240508,102100,1115679620,7580,7580,7580,7580,50
|
|
20240508,102000,1115300620,7580,7570,7580,7570,90
|
|
20240508,101900,1114618450,7570,7580,7580,7570,3
|
|
20240508,101800,1114595720,7570,7570,7570,7570,5
|
|
20240508,101700,1114557870,7570,7560,7570,7560,1283
|
|
20240508,101600,1104846800,7550,7550,7560,7550,984
|
|
20240508,101500,1097414950,7550,7550,7550,7550,1
|
|
20240508,101400,1097407400,7550,7550,7550,7550,3
|
|
20240508,101300,1097384750,7520,7530,7530,7520,500
|
|
20240508,101200,1093624100,7560,7560,7560,7560,2027
|
|
20240508,101100,1078299980,7560,7560,7560,7560,1
|
|
20240508,101000,1078292420,7540,7540,7540,7530,1617
|
|
20240508,100900,1066114910,7570,7530,7570,7530,439
|
|
20240508,100800,1062809200,7520,7520,7520,7520,7
|
|
20240508,100700,1062756560,7530,7520,7530,7510,1487
|
|
20240508,100600,1051584970,7520,7520,7520,7520,636
|
|
20240508,100500,1046802250,7520,7530,7530,7520,342
|
|
20240508,100400,1044230010,7530,7530,7530,7530,12
|
|
20240508,100300,1044139650,7530,7530,7530,7530,145
|
|
20240508,100200,1043047800,7530,7560,7560,7520,4069
|
|
20240508,100100,1012423560,7540,7570,7570,7540,2106
|
|
20240508,100000,996520960,7570,7570,7570,7570,20
|
|
20240508,095900,996369560,7570,7550,7570,7550,190
|
|
20240508,095800,994931980,7540,7580,7580,7530,1084
|
|
20240508,095700,986761710,7580,7580,7580,7580,357
|
|
20240508,095600,984055650,7580,7550,7580,7540,5954
|
|
20240508,095500,939148230,7550,7590,7590,7550,105
|
|
20240508,095400,938354080,7590,7580,7600,7580,50
|
|
20240508,095300,937974500,7540,7540,7540,7540,1306
|
|
20240508,095200,928127260,7540,7550,7550,7540,2408
|
|
20240508,095100,909970830,7550,7560,7560,7550,640
|
|
20240508,095000,905138330,7550,7550,7550,7550,35
|
|
20240508,094900,904874080,7550,7550,7550,7550,1222
|
|
20240508,094800,895647980,7550,7560,7560,7540,3882
|
|
20240508,094700,866353660,7560,7560,7570,7560,210
|
|
20240508,094600,864766000,7560,7550,7560,7550,1002
|
|
20240508,094500,857190900,7550,7570,7570,7550,6939
|
|
20240508,094400,804778510,7570,7580,7580,7570,276
|
|
20240508,094300,802688310,7590,7590,7620,7590,5020
|
|
20240508,094200,764578850,7590,7580,7590,7570,6372
|
|
20240508,094100,716282780,7580,7580,7580,7580,150
|
|
20240508,094000,715145780,7570,7590,7590,7570,362
|
|
20240508,093900,712401080,7580,7580,7580,7580,150
|
|
20240508,093800,711264080,7580,7600,7600,7580,203
|
|
20240508,093700,709721320,7570,7570,7580,7570,350
|
|
20240508,093600,707070820,7590,7580,7590,7580,78
|
|
20240508,093500,706479130,7570,7570,7570,7570,93
|
|
20240508,093400,705775120,7570,7570,7570,7570,65
|
|
20240508,093300,705283070,7570,7590,7590,7570,506
|
|
20240508,093200,701442550,7590,7610,7610,7590,301
|
|
20240508,093100,699157940,7600,7590,7610,7590,275
|
|
20240508,093000,697070450,7550,7590,7600,7540,10525
|
|
20240508,092900,617362570,7550,7580,7580,7550,131
|
|
20240508,092800,616371740,7580,7560,7600,7560,869
|
|
20240508,092700,609799860,7560,7570,7570,7560,3050
|
|
20240508,092600,586738050,7570,7570,7620,7570,10616
|
|
20240508,092500,505898230,7580,7600,7600,7570,5115
|
|
20240508,092400,467111830,7600,7610,7620,7600,2815
|
|
20240508,092300,445705150,7610,7610,7610,7610,296
|
|
20240508,092200,443452590,7620,7640,7650,7620,1683
|
|
20240508,092100,430608220,7640,7620,7640,7620,605
|
|
20240508,092000,425991760,7620,7610,7620,7600,973
|
|
20240508,091900,418582130,7610,7610,7610,7610,158
|
|
20240508,091800,417379750,7610,7610,7610,7600,337
|
|
20240508,091700,414815280,7610,7600,7610,7600,741
|
|
20240508,091600,409180310,7600,7600,7600,7600,241
|
|
20240508,091500,407348710,7600,7610,7610,7600,1655
|
|
20240508,091400,394764160,7610,7610,7620,7600,347
|
|
20240508,091300,392124160,7600,7600,7600,7600,110
|
|
20240508,091200,391288160,7600,7620,7620,7600,1243
|
|
20240508,091100,381834590,7610,7610,7610,7600,4875
|
|
20240508,091000,344763460,7620,7640,7650,7620,3387
|
|
20240508,090900,318921730,7650,7640,7650,7630,1094
|
|
20240508,090800,310564150,7630,7650,7660,7630,826
|
|
20240508,090700,304245480,7660,7630,7660,7610,1268
|
|
20240508,090600,294550680,7630,7620,7630,7610,5610
|
|
20240508,090500,251802220,7620,7630,7640,7620,2410
|
|
20240508,090400,233430180,7630,7630,7630,7630,423
|
|
20240508,090300,230202690,7640,7600,7640,7590,8418
|
|
20240508,090200,166131240,7600,7630,7630,7600,2712
|
|
20240508,090100,145493850,7630,7660,7670,7620,8406
|
|
20240508,090000,81218050,7660,7680,7690,7600,10606
|