629 lines
31 KiB
CSV
629 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,192600,1594925190,7440,7440,7440,7440,2765
|
|
20240509,192500,1594925190,7440,7440,7440,7440,0
|
|
20240509,192400,1594925190,7440,7440,7440,7440,0
|
|
20240509,192300,1594925190,7440,7440,7440,7440,0
|
|
20240509,192200,1594925190,7440,7440,7440,7440,0
|
|
20240509,192100,1594925190,7440,7440,7440,7440,0
|
|
20240509,192000,1594925190,7440,7440,7440,7440,0
|
|
20240509,191900,1594925190,7440,7440,7440,7440,0
|
|
20240509,191800,1594925190,7440,7440,7440,7440,0
|
|
20240509,191700,1594925190,7440,7440,7440,7440,0
|
|
20240509,191600,1594925190,7440,7440,7440,7440,0
|
|
20240509,191500,1594925190,7440,7440,7440,7440,0
|
|
20240509,191400,1594925190,7440,7440,7440,7440,0
|
|
20240509,191300,1594925190,7440,7440,7440,7440,0
|
|
20240509,191200,1594925190,7440,7440,7440,7440,0
|
|
20240509,191100,1594925190,7440,7440,7440,7440,0
|
|
20240509,191000,1594925190,7440,7440,7440,7440,0
|
|
20240509,190900,1594925190,7440,7440,7440,7440,0
|
|
20240509,190800,1594925190,7440,7440,7440,7440,0
|
|
20240509,190700,1594925190,7440,7440,7440,7440,0
|
|
20240509,190600,1594925190,7440,7440,7440,7440,0
|
|
20240509,190500,1594925190,7440,7440,7440,7440,0
|
|
20240509,190400,1594925190,7440,7440,7440,7440,0
|
|
20240509,190300,1594925190,7440,7440,7440,7440,0
|
|
20240509,190200,1594925190,7440,7440,7440,7440,0
|
|
20240509,190100,1594925190,7440,7440,7440,7440,0
|
|
20240509,190000,1594925190,7440,7440,7440,7440,0
|
|
20240509,185900,1594925190,7440,7440,7440,7440,0
|
|
20240509,185800,1594925190,7440,7440,7440,7440,0
|
|
20240509,185700,1594925190,7440,7440,7440,7440,0
|
|
20240509,185600,1594925190,7440,7440,7440,7440,2765
|
|
20240509,185500,1594925190,7440,7440,7440,7440,0
|
|
20240509,185400,1594925190,7440,7440,7440,7440,0
|
|
20240509,185300,1594925190,7440,7440,7440,7440,0
|
|
20240509,185200,1594925190,7440,7440,7440,7440,0
|
|
20240509,185100,1594925190,7440,7440,7440,7440,0
|
|
20240509,185000,1594925190,7440,7440,7440,7440,0
|
|
20240509,184900,1594925190,7440,7440,7440,7440,0
|
|
20240509,184800,1594925190,7440,7440,7440,7440,0
|
|
20240509,184700,1594925190,7440,7440,7440,7440,0
|
|
20240509,184600,1594925190,7440,7440,7440,7440,0
|
|
20240509,184500,1594925190,7440,7440,7440,7440,0
|
|
20240509,184400,1594925190,7440,7440,7440,7440,0
|
|
20240509,184300,1594925190,7440,7440,7440,7440,0
|
|
20240509,184200,1594925190,7440,7440,7440,7440,0
|
|
20240509,184100,1594925190,7440,7440,7440,7440,0
|
|
20240509,184000,1594925190,7440,7440,7440,7440,0
|
|
20240509,183900,1594925190,7440,7440,7440,7440,0
|
|
20240509,183800,1594925190,7440,7440,7440,7440,0
|
|
20240509,183700,1594925190,7440,7440,7440,7440,0
|
|
20240509,183600,1594925190,7440,7440,7440,7440,0
|
|
20240509,183500,1594925190,7440,7440,7440,7440,0
|
|
20240509,183400,1594925190,7440,7440,7440,7440,0
|
|
20240509,183300,1594925190,7440,7440,7440,7440,0
|
|
20240509,183200,1594925190,7440,7440,7440,7440,0
|
|
20240509,183100,1594925190,7440,7440,7440,7440,0
|
|
20240509,183000,1594925190,7440,7440,7440,7440,0
|
|
20240509,182900,1594925190,7440,7440,7440,7440,0
|
|
20240509,182800,1594925190,7440,7440,7440,7440,0
|
|
20240509,182700,1594925190,7440,7440,7440,7440,0
|
|
20240509,182600,1594925190,7440,7440,7440,7440,2765
|
|
20240509,182500,1594925190,7440,7440,7440,7440,0
|
|
20240509,182400,1594925190,7440,7440,7440,7440,0
|
|
20240509,182300,1594925190,7440,7440,7440,7440,0
|
|
20240509,182200,1594925190,7440,7440,7440,7440,0
|
|
20240509,182100,1594925190,7440,7440,7440,7440,0
|
|
20240509,182000,1594925190,7440,7440,7440,7440,0
|
|
20240509,181900,1594925190,7440,7440,7440,7440,0
|
|
20240509,181800,1594925190,7440,7440,7440,7440,0
|
|
20240509,181700,1594925190,7440,7440,7440,7440,0
|
|
20240509,181600,1594925190,7440,7440,7440,7440,0
|
|
20240509,181500,1594925190,7440,7440,7440,7440,0
|
|
20240509,181400,1594925190,7440,7440,7440,7440,0
|
|
20240509,181300,1594925190,7440,7440,7440,7440,0
|
|
20240509,181200,1594925190,7440,7440,7440,7440,0
|
|
20240509,181100,1594925190,7440,7440,7440,7440,0
|
|
20240509,181000,1594925190,7440,7440,7440,7440,0
|
|
20240509,180900,1594925190,7440,7440,7440,7440,0
|
|
20240509,180800,1594925190,7440,7440,7440,7440,0
|
|
20240509,180700,1594925190,7440,7440,7440,7440,0
|
|
20240509,180600,1594925190,7440,7440,7440,7440,0
|
|
20240509,180500,1594925190,7440,7440,7440,7440,0
|
|
20240509,180400,1594925190,7440,7440,7440,7440,0
|
|
20240509,180300,1594925190,7440,7440,7440,7440,0
|
|
20240509,180200,1594925190,7440,7440,7440,7440,0
|
|
20240509,180100,1594925190,7440,7440,7440,7440,0
|
|
20240509,180000,1594925190,7440,7440,7440,7440,0
|
|
20240509,175900,1594925190,7440,7440,7440,7440,0
|
|
20240509,175800,1594925190,7440,7440,7440,7440,0
|
|
20240509,175700,1594925190,7440,7440,7440,7440,0
|
|
20240509,175600,1594925190,7440,7440,7440,7440,2765
|
|
20240509,175500,1594925190,7440,7440,7440,7440,0
|
|
20240509,175400,1594925190,7440,7440,7440,7440,0
|
|
20240509,175300,1594925190,7440,7440,7440,7440,0
|
|
20240509,175200,1594925190,7440,7440,7440,7440,0
|
|
20240509,175100,1594925190,7440,7440,7440,7440,0
|
|
20240509,175000,1594925190,7440,7440,7440,7440,0
|
|
20240509,174900,1594925190,7440,7440,7440,7440,0
|
|
20240509,174800,1594925190,7440,7440,7440,7440,0
|
|
20240509,174700,1594925190,7440,7440,7440,7440,0
|
|
20240509,174600,1594925190,7440,7440,7440,7440,0
|
|
20240509,174500,1594925190,7440,7440,7440,7440,0
|
|
20240509,174400,1594925190,7440,7440,7440,7440,0
|
|
20240509,174300,1594925190,7440,7440,7440,7440,0
|
|
20240509,174200,1594925190,7440,7440,7440,7440,0
|
|
20240509,174100,1594925190,7440,7440,7440,7440,0
|
|
20240509,174000,1594925190,7440,7440,7440,7440,0
|
|
20240509,173900,1594925190,7440,7440,7440,7440,0
|
|
20240509,173800,1594925190,7440,7440,7440,7440,0
|
|
20240509,173700,1594925190,7440,7440,7440,7440,0
|
|
20240509,173600,1594925190,7440,7440,7440,7440,0
|
|
20240509,173500,1594925190,7440,7440,7440,7440,0
|
|
20240509,173400,1594925190,7440,7440,7440,7440,0
|
|
20240509,173300,1594925190,7440,7440,7440,7440,0
|
|
20240509,173200,1594925190,7440,7440,7440,7440,0
|
|
20240509,173100,1594925190,7440,7440,7440,7440,0
|
|
20240509,173000,1594925190,7440,7440,7440,7440,0
|
|
20240509,172900,1594925190,7440,7440,7440,7440,0
|
|
20240509,172800,1594925190,7440,7440,7440,7440,0
|
|
20240509,172700,1594925190,7440,7440,7440,7440,0
|
|
20240509,172600,1594925190,7440,7440,7440,7440,2765
|
|
20240509,172500,1594925190,7440,7440,7440,7440,0
|
|
20240509,172400,1594925190,7440,7440,7440,7440,0
|
|
20240509,172300,1594925190,7440,7440,7440,7440,0
|
|
20240509,172200,1594925190,7440,7440,7440,7440,0
|
|
20240509,172100,1594925190,7440,7440,7440,7440,0
|
|
20240509,172000,1594925190,7440,7440,7440,7440,0
|
|
20240509,171900,1594925190,7440,7440,7440,7440,0
|
|
20240509,171800,1594925190,7440,7440,7440,7440,0
|
|
20240509,171700,1594925190,7440,7440,7440,7440,0
|
|
20240509,171600,1594925190,7440,7440,7440,7440,0
|
|
20240509,171500,1594925190,7440,7440,7440,7440,0
|
|
20240509,171400,1594925190,7440,7440,7440,7440,0
|
|
20240509,171300,1594925190,7440,7440,7440,7440,0
|
|
20240509,171200,1594925190,7440,7440,7440,7440,0
|
|
20240509,171100,1594925190,7440,7440,7440,7440,0
|
|
20240509,171000,1594925190,7440,7440,7440,7440,0
|
|
20240509,170900,1594925190,7440,7440,7440,7440,0
|
|
20240509,170800,1594925190,7440,7440,7440,7440,0
|
|
20240509,170700,1594925190,7440,7440,7440,7440,0
|
|
20240509,170600,1594925190,7440,7440,7440,7440,0
|
|
20240509,170500,1594925190,7440,7440,7440,7440,0
|
|
20240509,170400,1594925190,7440,7440,7440,7440,0
|
|
20240509,170300,1594925190,7440,7440,7440,7440,0
|
|
20240509,170200,1594925190,7440,7440,7440,7440,0
|
|
20240509,170100,1594925190,7440,7440,7440,7440,0
|
|
20240509,170000,1594925190,7440,7440,7440,7440,0
|
|
20240509,165900,1594925190,7440,7440,7440,7440,0
|
|
20240509,165800,1594925190,7440,7440,7440,7440,0
|
|
20240509,165700,1594925190,7440,7440,7440,7440,0
|
|
20240509,165600,1594925190,7440,7440,7440,7440,2765
|
|
20240509,165500,1594925190,7440,7440,7440,7440,0
|
|
20240509,165400,1594925190,7440,7440,7440,7440,0
|
|
20240509,165300,1594925190,7440,7440,7440,7440,0
|
|
20240509,165200,1594925190,7440,7440,7440,7440,0
|
|
20240509,165100,1594925190,7440,7440,7440,7440,0
|
|
20240509,165000,1594925190,7440,7440,7440,7440,0
|
|
20240509,164900,1594925190,7440,7440,7440,7440,0
|
|
20240509,164800,1594925190,7440,7440,7440,7440,0
|
|
20240509,164700,1594925190,7440,7440,7440,7440,0
|
|
20240509,164600,1594925190,7440,7440,7440,7440,0
|
|
20240509,164500,1594925190,7440,7440,7440,7440,0
|
|
20240509,164400,1594925190,7440,7440,7440,7440,0
|
|
20240509,164300,1594925190,7440,7440,7440,7440,0
|
|
20240509,164200,1594925190,7440,7440,7440,7440,0
|
|
20240509,164100,1594925190,7440,7440,7440,7440,0
|
|
20240509,164000,1594925190,7440,7440,7440,7440,0
|
|
20240509,163900,1594925190,7440,7440,7440,7440,0
|
|
20240509,163800,1594925190,7440,7440,7440,7440,0
|
|
20240509,163700,1594925190,7440,7440,7440,7440,0
|
|
20240509,163600,1594925190,7440,7440,7440,7440,0
|
|
20240509,163500,1594925190,7440,7440,7440,7440,0
|
|
20240509,163400,1594925190,7440,7440,7440,7440,0
|
|
20240509,163300,1594925190,7440,7440,7440,7440,0
|
|
20240509,163200,1594925190,7440,7440,7440,7440,0
|
|
20240509,163100,1594925190,7440,7440,7440,7440,0
|
|
20240509,163000,1594925190,7440,7440,7440,7440,0
|
|
20240509,162900,1594925190,7440,7440,7440,7440,0
|
|
20240509,162800,1594925190,7440,7440,7440,7440,0
|
|
20240509,162700,1594925190,7440,7440,7440,7440,0
|
|
20240509,162600,1594925190,7440,7440,7440,7440,2765
|
|
20240509,162500,1594925190,7440,7440,7440,7440,0
|
|
20240509,162400,1594925190,7440,7440,7440,7440,0
|
|
20240509,162300,1594925190,7440,7440,7440,7440,0
|
|
20240509,162200,1594925190,7440,7440,7440,7440,0
|
|
20240509,162100,1594925190,7440,7440,7440,7440,0
|
|
20240509,162000,1594925190,7440,7440,7440,7440,0
|
|
20240509,161900,1594925190,7440,7440,7440,7440,0
|
|
20240509,161800,1594925190,7440,7440,7440,7440,0
|
|
20240509,161700,1594925190,7440,7440,7440,7440,0
|
|
20240509,161600,1594925190,7440,7440,7440,7440,0
|
|
20240509,161500,1594925190,7440,7440,7440,7440,0
|
|
20240509,161400,1594925190,7440,7440,7440,7440,0
|
|
20240509,161300,1594925190,7440,7440,7440,7440,0
|
|
20240509,161200,1594925190,7440,7440,7440,7440,0
|
|
20240509,161100,1594925190,7440,7440,7440,7440,0
|
|
20240509,161000,1594925190,7440,7440,7440,7440,0
|
|
20240509,160900,1594925190,7440,7440,7440,7440,0
|
|
20240509,160800,1594925190,7440,7440,7440,7440,0
|
|
20240509,160700,1594925190,7440,7440,7440,7440,0
|
|
20240509,160600,1594925190,7440,7440,7440,7440,0
|
|
20240509,160500,1594925190,7440,7440,7440,7440,0
|
|
20240509,160400,1594925190,7440,7440,7440,7440,0
|
|
20240509,160300,1594925190,7440,7440,7440,7440,0
|
|
20240509,160200,1594925190,7440,7440,7440,7440,0
|
|
20240509,160100,1594925190,7440,7440,7440,7440,0
|
|
20240509,160000,1594925190,7440,7440,7440,7440,0
|
|
20240509,155900,1594925190,7440,7440,7440,7440,0
|
|
20240509,155800,1594925190,7440,7440,7440,7440,0
|
|
20240509,155700,1594925190,7440,7440,7440,7440,0
|
|
20240509,155600,1594925190,7440,7440,7440,7440,2765
|
|
20240509,155500,1594925190,7440,7440,7440,7440,0
|
|
20240509,155400,1594925190,7440,7440,7440,7440,0
|
|
20240509,155300,1594925190,7440,7440,7440,7440,0
|
|
20240509,155200,1594925190,7440,7440,7440,7440,0
|
|
20240509,155100,1594925190,7440,7440,7440,7440,0
|
|
20240509,155000,1594925190,7440,7440,7440,7440,0
|
|
20240509,154900,1594925190,7440,7440,7440,7440,0
|
|
20240509,154800,1594925190,7440,7440,7440,7440,0
|
|
20240509,154700,1594925190,7440,7440,7440,7440,0
|
|
20240509,154600,1594925190,7440,7440,7440,7440,0
|
|
20240509,154500,1594925190,7440,7440,7440,7440,0
|
|
20240509,154400,1594925190,7440,7440,7440,7440,0
|
|
20240509,154300,1594925190,7440,7440,7440,7440,0
|
|
20240509,154200,1594925190,7440,7440,7440,7440,0
|
|
20240509,154100,1594925190,7440,7440,7440,7440,0
|
|
20240509,154000,1594925190,7440,7440,7440,7440,0
|
|
20240509,153900,1594925190,7440,7440,7440,7440,0
|
|
20240509,153800,1594925190,7440,7440,7440,7440,0
|
|
20240509,153700,1594925190,7440,7440,7440,7440,0
|
|
20240509,153600,1594925190,7440,7440,7440,7440,0
|
|
20240509,153500,1594925190,7440,7440,7440,7440,0
|
|
20240509,153400,1594925190,7440,7440,7440,7440,0
|
|
20240509,153300,1594925190,7440,7440,7440,7440,0
|
|
20240509,153200,1594925190,7440,7440,7440,7440,0
|
|
20240509,153100,1594925190,7440,7440,7440,7440,0
|
|
20240509,153000,1594925190,7440,7440,7440,7440,2765
|
|
20240509,152900,1574353590,7470,7470,7470,7470,0
|
|
20240509,152800,1574353590,7470,7470,7470,7470,0
|
|
20240509,152700,1574353590,7470,7470,7470,7470,0
|
|
20240509,152600,1574353590,7470,7470,7470,7470,0
|
|
20240509,152500,1574353590,7470,7470,7470,7470,0
|
|
20240509,152400,1574353590,7470,7470,7470,7470,0
|
|
20240509,152300,1574353590,7470,7470,7470,7470,0
|
|
20240509,152200,1574353590,7470,7470,7470,7470,0
|
|
20240509,152100,1574353590,7470,7470,7470,7470,0
|
|
20240509,152000,1574353590,7470,7470,7470,7470,0
|
|
20240509,151900,1574353590,7470,7480,7480,7460,249
|
|
20240509,151800,1572495520,7460,7460,7460,7460,1
|
|
20240509,151700,1572488060,7470,7470,7480,7470,214
|
|
20240509,151600,1570888000,7480,7480,7480,7470,18
|
|
20240509,151500,1570753520,7470,7480,7480,7470,1003
|
|
20240509,151400,1563260100,7470,7460,7470,7450,454
|
|
20240509,151300,1559873000,7460,7470,7470,7450,1181
|
|
20240509,151200,1551071740,7460,7480,7480,7460,114
|
|
20240509,151100,1550220600,7480,7470,7480,7460,2558
|
|
20240509,151000,1531134620,7470,7470,7470,7470,936
|
|
20240509,150900,1524142700,7470,7480,7480,7470,90
|
|
20240509,150800,1523469700,7470,7470,7480,7470,141
|
|
20240509,150700,1522415430,7480,7470,7480,7470,202
|
|
20240509,150600,1520906480,7460,7470,7470,7460,48
|
|
20240509,150500,1520548390,7460,7460,7460,7460,20
|
|
20240509,150400,1520399190,7470,7460,7470,7460,411
|
|
20240509,150300,1517332630,7470,7470,7470,7470,50
|
|
20240509,150200,1516959130,7470,7470,7470,7470,2
|
|
20240509,150100,1516944190,7460,7460,7470,7460,948
|
|
20240509,150000,1509872100,7460,7470,7470,7460,7328
|
|
20240509,145900,1455195500,7470,7480,7490,7470,119
|
|
20240509,145800,1454305470,7480,7480,7480,7480,199
|
|
20240509,145700,1452816950,7480,7480,7480,7470,218
|
|
20240509,145600,1451187150,7480,7470,7480,7470,192
|
|
20240509,145500,1449752890,7470,7470,7470,7470,213
|
|
20240509,145400,1448161780,7500,7500,7500,7470,133
|
|
20240509,145300,1447165240,7500,7470,7500,7470,189
|
|
20240509,145200,1445753350,7470,7500,7500,7470,233
|
|
20240509,145100,1444006840,7500,7480,7500,7470,159
|
|
20240509,145000,1442815710,7500,7470,7500,7470,71
|
|
20240509,144900,1442285220,7500,7480,7500,7470,68
|
|
20240509,144800,1441776700,7470,7470,7490,7470,140
|
|
20240509,144700,1440730880,7470,7470,7470,7470,0
|
|
20240509,144600,1440730880,7470,7480,7480,7470,252
|
|
20240509,144500,1438847440,7480,7470,7480,7470,676
|
|
20240509,144400,1433796960,7480,7480,7480,7470,58
|
|
20240509,144300,1433363340,7480,7480,7480,7480,192
|
|
20240509,144200,1431927180,7480,7480,7480,7480,102
|
|
20240509,144100,1431164220,7490,7490,7490,7490,2
|
|
20240509,144000,1431149240,7470,7470,7470,7470,118
|
|
20240509,143900,1430267780,7470,7470,7470,7470,74
|
|
20240509,143800,1429715000,7500,7500,7500,7500,1100
|
|
20240509,143700,1421465000,7500,7500,7500,7500,874
|
|
20240509,143600,1414910000,7500,7460,7500,7460,201
|
|
20240509,143500,1413410500,7460,7470,7470,7460,35
|
|
20240509,143400,1413149300,7470,7460,7470,7460,357
|
|
20240509,143300,1410484840,7460,7460,7460,7460,39
|
|
20240509,143200,1410193900,7460,7460,7460,7460,3
|
|
20240509,143100,1410171520,7460,7460,7460,7460,1193
|
|
20240509,143000,1401271740,7460,7470,7470,7460,420
|
|
20240509,142900,1398137680,7460,7460,7470,7460,651
|
|
20240509,142800,1393280710,7460,7470,7470,7460,758
|
|
20240509,142700,1387623940,7480,7480,7480,7480,2
|
|
20240509,142600,1387608980,7490,7500,7500,7490,262
|
|
20240509,142500,1385644000,7510,7510,7510,7510,12
|
|
20240509,142400,1385553880,7510,7510,7510,7510,37
|
|
20240509,142300,1385276010,7510,7500,7510,7500,53
|
|
20240509,142200,1384878500,7500,7500,7500,7500,400
|
|
20240509,142100,1381878500,7500,7500,7500,7500,15
|
|
20240509,142000,1381766000,7500,7500,7500,7500,263
|
|
20240509,141900,1379793500,7500,7480,7500,7460,267
|
|
20240509,141800,1377800950,7490,7480,7490,7480,1811
|
|
20240509,141700,1364239670,7480,7480,7480,7480,50
|
|
20240509,141600,1363865670,7480,7480,7480,7480,50
|
|
20240509,141500,1363491670,7490,7490,7490,7490,0
|
|
20240509,141400,1363491670,7490,7480,7490,7480,1601
|
|
20240509,141300,1351501140,7460,7470,7470,7460,154
|
|
20240509,141200,1350352250,7480,7480,7480,7480,18
|
|
20240509,141100,1350217610,7490,7460,7490,7460,6460
|
|
20240509,141000,1301970810,7470,7470,7470,7470,2
|
|
20240509,140900,1301955870,7470,7470,7480,7470,307
|
|
20240509,140800,1299662570,7470,7470,7470,7470,313
|
|
20240509,140700,1297324460,7470,7460,7470,7460,441
|
|
20240509,140600,1294032590,7460,7460,7460,7460,50
|
|
20240509,140500,1293659590,7470,7470,7470,7470,8
|
|
20240509,140400,1293599830,7470,7470,7470,7470,12
|
|
20240509,140300,1293510190,7470,7470,7470,7470,1
|
|
20240509,140200,1293502720,7470,7460,7470,7460,221
|
|
20240509,140100,1291853850,7460,7460,7460,7460,273
|
|
20240509,140000,1289817270,7460,7460,7460,7460,20
|
|
20240509,135900,1289668070,7470,7470,7470,7470,100
|
|
20240509,135800,1288921070,7470,7470,7470,7470,463
|
|
20240509,135700,1285462460,7470,7480,7480,7470,15
|
|
20240509,135600,1285350400,7480,7480,7480,7480,73
|
|
20240509,135500,1284804360,7470,7470,7470,7470,50
|
|
20240509,135400,1284430860,7470,7460,7470,7460,338
|
|
20240509,135300,1281907720,7480,7470,7480,7470,2402
|
|
20240509,135200,1263963760,7470,7470,7470,7470,0
|
|
20240509,135100,1263963760,7470,7480,7480,7470,516
|
|
20240509,135000,1260109080,7480,7490,7490,7480,20
|
|
20240509,134900,1259959380,7490,7470,7490,7470,41
|
|
20240509,134800,1259653090,7470,7470,7470,7470,138
|
|
20240509,134700,1258622230,7480,7490,7520,7480,565
|
|
20240509,134600,1254393990,7490,7490,7490,7490,109
|
|
20240509,134500,1253577580,7480,7480,7480,7480,1
|
|
20240509,134400,1253570100,7490,7490,7490,7490,3
|
|
20240509,134300,1253547630,7490,7490,7490,7490,43
|
|
20240509,134200,1253225560,7490,7490,7490,7490,0
|
|
20240509,134100,1253225560,7490,7490,7490,7490,300
|
|
20240509,134000,1250978560,7480,7480,7480,7480,16
|
|
20240509,133900,1250858880,7480,7480,7480,7480,3
|
|
20240509,133800,1250836440,7480,7480,7480,7480,20
|
|
20240509,133700,1250686840,7480,7480,7480,7480,208
|
|
20240509,133600,1249131000,7480,7480,7480,7480,0
|
|
20240509,133500,1249131000,7480,7490,7490,7480,21
|
|
20240509,133400,1248973910,7490,7490,7490,7490,0
|
|
20240509,133300,1248973910,7490,7490,7490,7490,30
|
|
20240509,133200,1248749210,7490,7490,7490,7490,29
|
|
20240509,133100,1248532000,7490,7500,7500,7490,1465
|
|
20240509,133000,1237558950,7490,7490,7490,7490,0
|
|
20240509,132900,1237558950,7490,7490,7490,7490,400
|
|
20240509,132800,1234562950,7500,7510,7510,7500,365
|
|
20240509,132700,1231824090,7510,7510,7510,7510,0
|
|
20240509,132600,1231824090,7510,7510,7510,7510,175
|
|
20240509,132500,1230509840,7500,7500,7500,7500,51
|
|
20240509,132400,1230127340,7500,7500,7500,7500,10
|
|
20240509,132300,1230052340,7510,7510,7510,7510,1
|
|
20240509,132200,1230044830,7520,7510,7520,7510,120
|
|
20240509,132100,1229143230,7510,7500,7510,7500,202
|
|
20240509,132000,1227626220,7500,7500,7500,7500,54
|
|
20240509,131900,1227221220,7500,7500,7500,7500,191
|
|
20240509,131800,1225788720,7490,7490,7490,7490,0
|
|
20240509,131700,1225788720,7490,7490,7490,7490,100
|
|
20240509,131600,1225039720,7500,7500,7500,7500,100
|
|
20240509,131500,1224289720,7500,7500,7500,7500,50
|
|
20240509,131400,1223914720,7500,7500,7500,7500,109
|
|
20240509,131300,1223097220,7500,7500,7500,7500,200
|
|
20240509,131200,1221597220,7500,7500,7500,7500,64
|
|
20240509,131100,1221117220,7500,7500,7500,7490,300
|
|
20240509,131000,1218868220,7500,7490,7500,7490,874
|
|
20240509,130900,1212318960,7490,7490,7490,7490,1604
|
|
20240509,130800,1200305000,7490,7480,7490,7480,73
|
|
20240509,130700,1199758910,7500,7500,7500,7500,77
|
|
20240509,130600,1199181410,7500,7500,7500,7500,1
|
|
20240509,130500,1199173910,7480,7480,7480,7480,0
|
|
20240509,130400,1199173910,7480,7480,7480,7480,10
|
|
20240509,130300,1199099110,7490,7490,7490,7490,0
|
|
20240509,130200,1199099110,7490,7490,7490,7490,300
|
|
20240509,130100,1196852110,7490,7490,7490,7490,3
|
|
20240509,130000,1196829640,7490,7490,7490,7490,0
|
|
20240509,125900,1196829640,7490,7490,7490,7490,0
|
|
20240509,125800,1196829640,7490,7490,7490,7490,1
|
|
20240509,125700,1196822150,7460,7460,7460,7460,6000
|
|
20240509,125600,1152062150,7460,7480,7480,7460,2000
|
|
20240509,125500,1137127580,7480,7480,7480,7480,0
|
|
20240509,125400,1137127580,7480,7470,7480,7470,148
|
|
20240509,125300,1136020840,7470,7470,7470,7470,1
|
|
20240509,125200,1136013370,7470,7470,7470,7470,300
|
|
20240509,125100,1133772370,7470,7480,7480,7470,83
|
|
20240509,125000,1133152030,7480,7500,7500,7480,22
|
|
20240509,124900,1132987270,7500,7500,7500,7500,1
|
|
20240509,124800,1132979770,7490,7490,7490,7490,100
|
|
20240509,124700,1132230770,7490,7480,7490,7480,2
|
|
20240509,124600,1132215800,7500,7500,7500,7500,0
|
|
20240509,124500,1132215800,7500,7500,7500,7500,0
|
|
20240509,124400,1132215800,7500,7500,7500,7500,10
|
|
20240509,124300,1132140800,7470,7470,7470,7470,100
|
|
20240509,124200,1131393800,7470,7470,7470,7470,432
|
|
20240509,124100,1128166760,7470,7470,7470,7470,200
|
|
20240509,124000,1126672760,7470,7470,7470,7470,10
|
|
20240509,123900,1126598060,7470,7470,7470,7470,35
|
|
20240509,123800,1126336610,7470,7470,7470,7470,298
|
|
20240509,123700,1124110550,7470,7470,7470,7470,520
|
|
20240509,123600,1120226150,7470,7470,7470,7460,1339
|
|
20240509,123500,1110236810,7460,7470,7470,7460,439
|
|
20240509,123400,1106961770,7460,7470,7470,7460,9
|
|
20240509,123300,1106894580,7470,7460,7470,7460,279
|
|
20240509,123200,1104813140,7460,7460,7460,7460,584
|
|
20240509,123100,1100456500,7470,7470,7470,7470,20
|
|
20240509,123000,1100307100,7470,7470,7470,7470,924
|
|
20240509,122900,1093404820,7470,7480,7480,7470,21
|
|
20240509,122800,1093247940,7500,7500,7500,7500,1
|
|
20240509,122700,1093240440,7480,7480,7480,7480,701
|
|
20240509,122600,1087996960,7470,7470,7470,7470,0
|
|
20240509,122500,1087996960,7470,7470,7470,7470,2
|
|
20240509,122400,1087982020,7470,7480,7480,7470,110
|
|
20240509,122300,1087160220,7470,7470,7470,7470,30
|
|
20240509,122200,1086936120,7470,7470,7470,7470,0
|
|
20240509,122100,1086936120,7470,7470,7470,7470,0
|
|
20240509,122000,1086936120,7470,7470,7470,7470,66
|
|
20240509,121900,1086443100,7470,7480,7480,7470,130
|
|
20240509,121800,1085471700,7480,7480,7480,7480,35
|
|
20240509,121700,1085209900,7480,7480,7480,7480,181
|
|
20240509,121600,1083856020,7470,7470,7470,7470,66
|
|
20240509,121500,1083363000,7470,7470,7470,7470,72
|
|
20240509,121400,1082825160,7490,7490,7490,7490,0
|
|
20240509,121300,1082825160,7490,7490,7490,7490,3
|
|
20240509,121200,1082802690,7490,7490,7490,7490,0
|
|
20240509,121100,1082802690,7490,7490,7490,7490,0
|
|
20240509,121000,1082802690,7490,7490,7490,7490,0
|
|
20240509,120900,1082802690,7490,7480,7490,7470,150
|
|
20240509,120800,1081681080,7490,7490,7490,7490,3
|
|
20240509,120700,1081658610,7500,7500,7500,7500,1
|
|
20240509,120600,1081651110,7500,7500,7500,7500,158
|
|
20240509,120500,1080466110,7460,7470,7470,7460,3507
|
|
20240509,120400,1054298970,7480,7480,7480,7480,20
|
|
20240509,120300,1054149370,7500,7500,7500,7500,1
|
|
20240509,120200,1054141870,7470,7470,7470,7470,0
|
|
20240509,120100,1054141870,7470,7490,7490,7470,206
|
|
20240509,120000,1052601240,7500,7500,7500,7500,0
|
|
20240509,115900,1052601240,7500,7500,7500,7500,0
|
|
20240509,115800,1052601240,7500,7500,7500,7500,0
|
|
20240509,115700,1052601240,7500,7500,7500,7500,0
|
|
20240509,115600,1052601240,7500,7500,7500,7500,2
|
|
20240509,115500,1052586240,7470,7470,7470,7470,0
|
|
20240509,115400,1052586240,7470,7500,7500,7470,665
|
|
20240509,115300,1047617090,7480,7480,7500,7480,152
|
|
20240509,115200,1046480110,7500,7500,7500,7500,300
|
|
20240509,115100,1044230110,7500,7500,7500,7500,1
|
|
20240509,115000,1044222610,7500,7500,7500,7500,0
|
|
20240509,114900,1044222610,7500,7500,7500,7500,5
|
|
20240509,114800,1044185110,7500,7490,7500,7490,183
|
|
20240509,114700,1042812710,7480,7480,7480,7480,21
|
|
20240509,114600,1042655630,7500,7500,7500,7500,1
|
|
20240509,114500,1042648130,7490,7490,7490,7490,0
|
|
20240509,114400,1042648130,7490,7490,7490,7490,0
|
|
20240509,114300,1042648130,7490,7490,7490,7490,76
|
|
20240509,114200,1042078890,7490,7490,7490,7490,1
|
|
20240509,114100,1042071400,7470,7470,7470,7470,700
|
|
20240509,114000,1036842400,7470,7470,7470,7470,50
|
|
20240509,113900,1036468900,7470,7470,7470,7470,420
|
|
20240509,113800,1033331500,7480,7480,7480,7480,50
|
|
20240509,113700,1032957500,7490,7490,7490,7490,0
|
|
20240509,113600,1032957500,7490,7490,7490,7490,12
|
|
20240509,113500,1032867620,7490,7490,7490,7490,0
|
|
20240509,113400,1032867620,7490,7490,7490,7490,1
|
|
20240509,113300,1032860130,7470,7480,7480,7470,2534
|
|
20240509,113200,1013928080,7490,7490,7490,7490,95
|
|
20240509,113100,1013216530,7490,7490,7490,7490,10
|
|
20240509,113000,1013141630,7480,7480,7480,7480,100
|
|
20240509,112900,1012393630,7490,7480,7490,7480,5
|
|
20240509,112800,1012356220,7480,7480,7480,7480,0
|
|
20240509,112700,1012356220,7480,7480,7480,7480,1
|
|
20240509,112600,1012348740,7480,7480,7480,7480,68
|
|
20240509,112500,1011840100,7470,7480,7480,7470,769
|
|
20240509,112400,1006095600,7480,7480,7480,7480,68
|
|
20240509,112300,1005586960,7470,7480,7480,7470,24
|
|
20240509,112200,1005407500,7480,7480,7480,7480,0
|
|
20240509,112100,1005407500,7480,7490,7490,7480,830
|
|
20240509,112000,999199090,7490,7490,7490,7490,10
|
|
20240509,111900,999124190,7480,7490,7490,7480,70
|
|
20240509,111800,998599990,7490,7490,7490,7490,10
|
|
20240509,111700,998525090,7490,7490,7490,7490,119
|
|
20240509,111600,997633780,7490,7490,7490,7490,55
|
|
20240509,111500,997221830,7490,7490,7490,7490,13
|
|
20240509,111400,997124460,7490,7490,7490,7480,318
|
|
20240509,111300,994742780,7490,7500,7500,7490,98
|
|
20240509,111200,994008750,7480,7490,7490,7480,1000
|
|
20240509,111100,986526910,7490,7490,7490,7490,106
|
|
20240509,111000,985732970,7500,7500,7500,7500,314
|
|
20240509,110900,983377970,7500,7500,7500,7500,0
|
|
20240509,110800,983377970,7500,7500,7500,7500,0
|
|
20240509,110700,983377970,7500,7500,7500,7500,9
|
|
20240509,110600,983310470,7500,7500,7500,7500,25
|
|
20240509,110500,983122970,7500,7500,7500,7500,0
|
|
20240509,110400,983122970,7500,7500,7500,7500,1
|
|
20240509,110300,983115470,7500,7500,7500,7500,10
|
|
20240509,110200,983040470,7500,7500,7500,7500,23
|
|
20240509,110100,982867970,7500,7490,7500,7490,2
|
|
20240509,110000,982852980,7500,7500,7500,7500,0
|
|
20240509,105900,982852980,7500,7500,7500,7500,10
|
|
20240509,105800,982777980,7500,7500,7500,7500,501
|
|
20240509,105700,979020480,7470,7490,7490,7470,514
|
|
20240509,105600,975179920,7480,7480,7480,7480,251
|
|
20240509,105500,973302440,7480,7480,7480,7480,0
|
|
20240509,105400,973302440,7480,7480,7480,7480,34
|
|
20240509,105300,973048120,7480,7480,7480,7480,10
|
|
20240509,105200,972973320,7480,7480,7480,7480,465
|
|
20240509,105100,969495120,7480,7490,7490,7480,51
|
|
20240509,105000,969113630,7470,7470,7470,7470,1
|
|
20240509,104900,969106160,7480,7480,7480,7480,112
|
|
20240509,104800,968268400,7480,7470,7480,7470,4049
|
|
20240509,104700,938022360,7470,7470,7470,7470,105
|
|
20240509,104600,937238010,7470,7470,7470,7470,200
|
|
20240509,104500,935744010,7470,7470,7470,7470,550
|
|
20240509,104400,931635510,7480,7480,7480,7480,65
|
|
20240509,104300,931149310,7480,7490,7490,7480,1928
|
|
20240509,104200,916723190,7490,7490,7490,7490,492
|
|
20240509,104100,913038110,7500,7500,7500,7500,20
|
|
20240509,104000,912888110,7500,7500,7500,7500,80
|
|
20240509,103900,912288110,7500,7530,7530,7500,202
|
|
20240509,103800,910773050,7530,7530,7530,7500,1007
|
|
20240509,103700,903220340,7500,7500,7500,7500,52
|
|
20240509,103600,902830340,7530,7530,7530,7530,56
|
|
20240509,103500,902408660,7530,7530,7530,7530,0
|
|
20240509,103400,902408660,7530,7530,7530,7530,50
|
|
20240509,103300,902032160,7530,7530,7530,7530,0
|
|
20240509,103200,902032160,7530,7530,7530,7530,2
|
|
20240509,103100,902017100,7530,7530,7530,7530,9
|
|
20240509,103000,901949330,7500,7500,7500,7500,90
|
|
20240509,102900,901274330,7500,7500,7500,7500,17
|
|
20240509,102800,901146830,7500,7500,7500,7500,6
|
|
20240509,102700,901101830,7490,7490,7490,7490,9
|
|
20240509,102600,901034420,7490,7490,7490,7490,125
|
|
20240509,102500,900098170,7480,7490,7490,7480,215
|
|
20240509,102400,898489720,7490,7490,7490,7490,2
|
|
20240509,102300,898474740,7490,7490,7490,7490,0
|
|
20240509,102200,898474740,7490,7490,7490,7490,20
|
|
20240509,102100,898324940,7500,7480,7500,7480,2
|
|
20240509,102000,898309960,7480,7490,7490,7480,276
|
|
20240509,101900,896244900,7490,7490,7490,7490,188
|
|
20240509,101800,894836780,7490,7490,7490,7480,65
|
|
20240509,101700,894350070,7490,7490,7490,7490,179
|
|
20240509,101600,893009360,7500,7500,7500,7500,13
|
|
20240509,101500,892911860,7500,7490,7500,7490,273
|
|
20240509,101400,890864690,7490,7490,7490,7490,17
|
|
20240509,101300,890737360,7500,7500,7500,7490,103
|
|
20240509,101200,889965860,7490,7490,7490,7490,85
|
|
20240509,101100,889329210,7490,7490,7490,7490,74
|
|
20240509,101000,888774950,7490,7470,7490,7470,1763
|
|
20240509,100900,875576320,7470,7470,7470,7460,48
|
|
20240509,100800,875217960,7460,7460,7470,7460,380
|
|
20240509,100700,872383150,7460,7470,7470,7460,2378
|
|
20240509,100600,854640120,7460,7470,7470,7460,438
|
|
20240509,100500,851368660,7470,7470,7470,7460,2634
|
|
20240509,100400,831716000,7470,7490,7490,7460,1854
|
|
20240509,100300,817865730,7460,7490,7490,7460,1155
|
|
20240509,100200,809241220,7490,7470,7490,7470,610
|
|
20240509,100100,804680480,7470,7460,7470,7460,435
|
|
20240509,100000,801435140,7460,7470,7470,7460,1178
|
|
20240509,095900,792647140,7460,7460,7480,7460,3847
|
|
20240509,095800,763942910,7460,7470,7490,7460,1699
|
|
20240509,095700,751257150,7480,7490,7490,7470,648
|
|
20240509,095600,746409560,7470,7510,7510,7470,15561
|
|
20240509,095500,629728140,7510,7510,7530,7500,1411
|
|
20240509,095400,619133190,7530,7530,7530,7510,278
|
|
20240509,095300,617045310,7540,7540,7540,7540,71
|
|
20240509,095200,616509970,7510,7510,7540,7510,1195
|
|
20240509,095100,607534600,7510,7500,7510,7500,282
|
|
20240509,095000,605419460,7500,7500,7500,7500,1085
|
|
20240509,094900,597281960,7510,7510,7510,7510,51
|
|
20240509,094800,596898950,7510,7500,7510,7500,359
|
|
20240509,094700,594203340,7510,7510,7510,7500,7077
|
|
20240509,094600,541125190,7510,7510,7510,7500,5448
|
|
20240509,094500,500255930,7510,7500,7510,7500,1280
|
|
20240509,094400,490655820,7510,7510,7510,7510,4498
|
|
20240509,094300,456875840,7510,7520,7530,7510,7737
|
|
20240509,094200,398713760,7520,7540,7540,7520,3302
|
|
20240509,094100,373862150,7540,7540,7540,7540,2
|
|
20240509,094000,373847070,7530,7540,7540,7530,1651
|
|
20240509,093900,361414930,7540,7530,7540,7530,470
|
|
20240509,093800,357872830,7530,7540,7540,7530,84
|
|
20240509,093700,357240300,7540,7530,7540,7530,1311
|
|
20240509,093600,347367320,7540,7540,7540,7540,495
|
|
20240509,093500,343635020,7540,7540,7550,7540,676
|
|
20240509,093400,338537780,7560,7540,7560,7530,124
|
|
20240509,093300,337603190,7530,7550,7550,7530,606
|
|
20240509,093200,333039910,7540,7560,7560,7540,1951
|
|
20240509,093100,318326270,7560,7550,7560,7550,426
|
|
20240509,093000,315107160,7550,7550,7550,7540,39
|
|
20240509,092900,314812810,7550,7550,7550,7550,531
|
|
20240509,092800,310803760,7540,7530,7540,7530,313
|
|
20240509,092700,308446770,7530,7530,7530,7520,1186
|
|
20240509,092600,299521480,7530,7560,7560,7530,2159
|
|
20240509,092500,283262720,7530,7560,7560,7530,3051
|
|
20240509,092400,260264630,7560,7540,7560,7540,106
|
|
20240509,092300,259465270,7560,7560,7560,7540,1232
|
|
20240509,092200,250155150,7560,7560,7560,7560,562
|
|
20240509,092100,245906430,7560,7570,7570,7560,355
|
|
20240509,092000,243222610,7570,7550,7580,7550,748
|
|
20240509,091900,237575130,7550,7570,7580,7550,2567
|
|
20240509,091800,218151750,7570,7570,7570,7570,497
|
|
20240509,091700,214389460,7550,7550,7550,7550,368
|
|
20240509,091600,211611060,7570,7570,7570,7550,1027
|
|
20240509,091500,203852610,7570,7530,7570,7530,1384
|
|
20240509,091400,193430690,7530,7530,7530,7520,2473
|
|
20240509,091300,174814600,7530,7560,7570,7520,1003
|
|
20240509,091200,167250900,7550,7580,7580,7550,2199
|
|
20240509,091100,150629310,7580,7580,7580,7570,1056
|
|
20240509,091000,142627900,7580,7600,7600,7580,6018
|
|
20240509,090900,96963430,7600,7610,7610,7600,248
|
|
20240509,090800,95076300,7610,7610,7610,7610,348
|
|
20240509,090700,92428020,7620,7630,7630,7610,919
|
|
20240509,090600,85425040,7630,7620,7630,7620,106
|
|
20240509,090500,84617190,7620,7600,7630,7600,1285
|
|
20240509,090400,74843290,7600,7590,7600,7590,307
|
|
20240509,090300,72511530,7590,7620,7620,7590,4591
|
|
20240509,090200,37622720,7630,7660,7660,7630,946
|
|
20240509,090100,30401700,7660,7610,7660,7610,319
|
|
20240509,090000,27965980,7610,7690,7690,7610,3315
|