629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,192600,909394840,7400,7400,7400,7400,778
|
|
20240516,192500,909394840,7400,7400,7400,7400,0
|
|
20240516,192400,909394840,7400,7400,7400,7400,0
|
|
20240516,192300,909394840,7400,7400,7400,7400,0
|
|
20240516,192200,909394840,7400,7400,7400,7400,0
|
|
20240516,192100,909394840,7400,7400,7400,7400,0
|
|
20240516,192000,909394840,7400,7400,7400,7400,0
|
|
20240516,191900,909394840,7400,7400,7400,7400,0
|
|
20240516,191800,909394840,7400,7400,7400,7400,0
|
|
20240516,191700,909394840,7400,7400,7400,7400,0
|
|
20240516,191600,909394840,7400,7400,7400,7400,0
|
|
20240516,191500,909394840,7400,7400,7400,7400,0
|
|
20240516,191400,909394840,7400,7400,7400,7400,0
|
|
20240516,191300,909394840,7400,7400,7400,7400,0
|
|
20240516,191200,909394840,7400,7400,7400,7400,0
|
|
20240516,191100,909394840,7400,7400,7400,7400,0
|
|
20240516,191000,909394840,7400,7400,7400,7400,0
|
|
20240516,190900,909394840,7400,7400,7400,7400,0
|
|
20240516,190800,909394840,7400,7400,7400,7400,0
|
|
20240516,190700,909394840,7400,7400,7400,7400,0
|
|
20240516,190600,909394840,7400,7400,7400,7400,0
|
|
20240516,190500,909394840,7400,7400,7400,7400,0
|
|
20240516,190400,909394840,7400,7400,7400,7400,0
|
|
20240516,190300,909394840,7400,7400,7400,7400,0
|
|
20240516,190200,909394840,7400,7400,7400,7400,0
|
|
20240516,190100,909394840,7400,7400,7400,7400,0
|
|
20240516,190000,909394840,7400,7400,7400,7400,0
|
|
20240516,185900,909394840,7400,7400,7400,7400,0
|
|
20240516,185800,909394840,7400,7400,7400,7400,0
|
|
20240516,185700,909394840,7400,7400,7400,7400,0
|
|
20240516,185600,909394840,7400,7400,7400,7400,778
|
|
20240516,185500,909394840,7400,7400,7400,7400,0
|
|
20240516,185400,909394840,7400,7400,7400,7400,0
|
|
20240516,185300,909394840,7400,7400,7400,7400,0
|
|
20240516,185200,909394840,7400,7400,7400,7400,0
|
|
20240516,185100,909394840,7400,7400,7400,7400,0
|
|
20240516,185000,909394840,7400,7400,7400,7400,0
|
|
20240516,184900,909394840,7400,7400,7400,7400,0
|
|
20240516,184800,909394840,7400,7400,7400,7400,0
|
|
20240516,184700,909394840,7400,7400,7400,7400,0
|
|
20240516,184600,909394840,7400,7400,7400,7400,0
|
|
20240516,184500,909394840,7400,7400,7400,7400,0
|
|
20240516,184400,909394840,7400,7400,7400,7400,0
|
|
20240516,184300,909394840,7400,7400,7400,7400,0
|
|
20240516,184200,909394840,7400,7400,7400,7400,0
|
|
20240516,184100,909394840,7400,7400,7400,7400,0
|
|
20240516,184000,909394840,7400,7400,7400,7400,0
|
|
20240516,183900,909394840,7400,7400,7400,7400,0
|
|
20240516,183800,909394840,7400,7400,7400,7400,0
|
|
20240516,183700,909394840,7400,7400,7400,7400,0
|
|
20240516,183600,909394840,7400,7400,7400,7400,0
|
|
20240516,183500,909394840,7400,7400,7400,7400,0
|
|
20240516,183400,909394840,7400,7400,7400,7400,0
|
|
20240516,183300,909394840,7400,7400,7400,7400,0
|
|
20240516,183200,909394840,7400,7400,7400,7400,0
|
|
20240516,183100,909394840,7400,7400,7400,7400,0
|
|
20240516,183000,909394840,7400,7400,7400,7400,0
|
|
20240516,182900,909394840,7400,7400,7400,7400,0
|
|
20240516,182800,909394840,7400,7400,7400,7400,0
|
|
20240516,182700,909394840,7400,7400,7400,7400,0
|
|
20240516,182600,909394840,7400,7400,7400,7400,778
|
|
20240516,182500,909394840,7400,7400,7400,7400,0
|
|
20240516,182400,909394840,7400,7400,7400,7400,0
|
|
20240516,182300,909394840,7400,7400,7400,7400,0
|
|
20240516,182200,909394840,7400,7400,7400,7400,0
|
|
20240516,182100,909394840,7400,7400,7400,7400,0
|
|
20240516,182000,909394840,7400,7400,7400,7400,0
|
|
20240516,181900,909394840,7400,7400,7400,7400,0
|
|
20240516,181800,909394840,7400,7400,7400,7400,0
|
|
20240516,181700,909394840,7400,7400,7400,7400,0
|
|
20240516,181600,909394840,7400,7400,7400,7400,0
|
|
20240516,181500,909394840,7400,7400,7400,7400,0
|
|
20240516,181400,909394840,7400,7400,7400,7400,0
|
|
20240516,181300,909394840,7400,7400,7400,7400,0
|
|
20240516,181200,909394840,7400,7400,7400,7400,0
|
|
20240516,181100,909394840,7400,7400,7400,7400,0
|
|
20240516,181000,909394840,7400,7400,7400,7400,0
|
|
20240516,180900,909394840,7400,7400,7400,7400,0
|
|
20240516,180800,909394840,7400,7400,7400,7400,0
|
|
20240516,180700,909394840,7400,7400,7400,7400,0
|
|
20240516,180600,909394840,7400,7400,7400,7400,0
|
|
20240516,180500,909394840,7400,7400,7400,7400,0
|
|
20240516,180400,909394840,7400,7400,7400,7400,0
|
|
20240516,180300,909394840,7400,7400,7400,7400,0
|
|
20240516,180200,909394840,7400,7400,7400,7400,0
|
|
20240516,180100,909394840,7400,7400,7400,7400,0
|
|
20240516,180000,909394840,7400,7400,7400,7400,0
|
|
20240516,175900,909394840,7400,7400,7400,7400,0
|
|
20240516,175800,909394840,7400,7400,7400,7400,0
|
|
20240516,175700,909394840,7400,7400,7400,7400,0
|
|
20240516,175600,909394840,7400,7400,7400,7400,778
|
|
20240516,175500,909394840,7400,7400,7400,7400,0
|
|
20240516,175400,909394840,7400,7400,7400,7400,0
|
|
20240516,175300,909394840,7400,7400,7400,7400,0
|
|
20240516,175200,909394840,7400,7400,7400,7400,0
|
|
20240516,175100,909394840,7400,7400,7400,7400,0
|
|
20240516,175000,909394840,7400,7400,7400,7400,0
|
|
20240516,174900,909394840,7400,7400,7400,7400,0
|
|
20240516,174800,909394840,7400,7400,7400,7400,0
|
|
20240516,174700,909394840,7400,7400,7400,7400,0
|
|
20240516,174600,909394840,7400,7400,7400,7400,0
|
|
20240516,174500,909394840,7400,7400,7400,7400,0
|
|
20240516,174400,909394840,7400,7400,7400,7400,0
|
|
20240516,174300,909394840,7400,7400,7400,7400,0
|
|
20240516,174200,909394840,7400,7400,7400,7400,0
|
|
20240516,174100,909394840,7400,7400,7400,7400,0
|
|
20240516,174000,909394840,7400,7400,7400,7400,0
|
|
20240516,173900,909394840,7400,7400,7400,7400,0
|
|
20240516,173800,909394840,7400,7400,7400,7400,0
|
|
20240516,173700,909394840,7400,7400,7400,7400,0
|
|
20240516,173600,909394840,7400,7400,7400,7400,0
|
|
20240516,173500,909394840,7400,7400,7400,7400,0
|
|
20240516,173400,909394840,7400,7400,7400,7400,0
|
|
20240516,173300,909394840,7400,7400,7400,7400,0
|
|
20240516,173200,909394840,7400,7400,7400,7400,0
|
|
20240516,173100,909394840,7400,7400,7400,7400,0
|
|
20240516,173000,909394840,7400,7400,7400,7400,0
|
|
20240516,172900,909394840,7400,7400,7400,7400,0
|
|
20240516,172800,909394840,7400,7400,7400,7400,0
|
|
20240516,172700,909394840,7400,7400,7400,7400,0
|
|
20240516,172600,909394840,7400,7400,7400,7400,778
|
|
20240516,172500,909394840,7400,7400,7400,7400,0
|
|
20240516,172400,909394840,7400,7400,7400,7400,0
|
|
20240516,172300,909394840,7400,7400,7400,7400,0
|
|
20240516,172200,909394840,7400,7400,7400,7400,0
|
|
20240516,172100,909394840,7400,7400,7400,7400,0
|
|
20240516,172000,909394840,7400,7400,7400,7400,0
|
|
20240516,171900,909394840,7400,7400,7400,7400,0
|
|
20240516,171800,909394840,7400,7400,7400,7400,0
|
|
20240516,171700,909394840,7400,7400,7400,7400,0
|
|
20240516,171600,909394840,7400,7400,7400,7400,0
|
|
20240516,171500,909394840,7400,7400,7400,7400,0
|
|
20240516,171400,909394840,7400,7400,7400,7400,0
|
|
20240516,171300,909394840,7400,7400,7400,7400,0
|
|
20240516,171200,909394840,7400,7400,7400,7400,0
|
|
20240516,171100,909394840,7400,7400,7400,7400,0
|
|
20240516,171000,909394840,7400,7400,7400,7400,0
|
|
20240516,170900,909394840,7400,7400,7400,7400,0
|
|
20240516,170800,909394840,7400,7400,7400,7400,0
|
|
20240516,170700,909394840,7400,7400,7400,7400,0
|
|
20240516,170600,909394840,7400,7400,7400,7400,0
|
|
20240516,170500,909394840,7400,7400,7400,7400,0
|
|
20240516,170400,909394840,7400,7400,7400,7400,0
|
|
20240516,170300,909394840,7400,7400,7400,7400,0
|
|
20240516,170200,909394840,7400,7400,7400,7400,0
|
|
20240516,170100,909394840,7400,7400,7400,7400,0
|
|
20240516,170000,909394840,7400,7400,7400,7400,0
|
|
20240516,165900,909394840,7400,7400,7400,7400,0
|
|
20240516,165800,909394840,7400,7400,7400,7400,0
|
|
20240516,165700,909394840,7400,7400,7400,7400,0
|
|
20240516,165600,909394840,7400,7400,7400,7400,778
|
|
20240516,165500,909394840,7400,7400,7400,7400,0
|
|
20240516,165400,909394840,7400,7400,7400,7400,0
|
|
20240516,165300,909394840,7400,7400,7400,7400,0
|
|
20240516,165200,909394840,7400,7400,7400,7400,0
|
|
20240516,165100,909394840,7400,7400,7400,7400,0
|
|
20240516,165000,909394840,7400,7400,7400,7400,0
|
|
20240516,164900,909394840,7400,7400,7400,7400,0
|
|
20240516,164800,909394840,7400,7400,7400,7400,0
|
|
20240516,164700,909394840,7400,7400,7400,7400,0
|
|
20240516,164600,909394840,7400,7400,7400,7400,0
|
|
20240516,164500,909394840,7400,7400,7400,7400,0
|
|
20240516,164400,909394840,7400,7400,7400,7400,0
|
|
20240516,164300,909394840,7400,7400,7400,7400,0
|
|
20240516,164200,909394840,7400,7400,7400,7400,0
|
|
20240516,164100,909394840,7400,7400,7400,7400,0
|
|
20240516,164000,909394840,7400,7400,7400,7400,0
|
|
20240516,163900,909394840,7400,7400,7400,7400,0
|
|
20240516,163800,909394840,7400,7400,7400,7400,0
|
|
20240516,163700,909394840,7400,7400,7400,7400,0
|
|
20240516,163600,909394840,7400,7400,7400,7400,0
|
|
20240516,163500,909394840,7400,7400,7400,7400,0
|
|
20240516,163400,909394840,7400,7400,7400,7400,0
|
|
20240516,163300,909394840,7400,7400,7400,7400,0
|
|
20240516,163200,909394840,7400,7400,7400,7400,0
|
|
20240516,163100,909394840,7400,7400,7400,7400,0
|
|
20240516,163000,909394840,7400,7400,7400,7400,0
|
|
20240516,162900,909394840,7400,7400,7400,7400,0
|
|
20240516,162800,909394840,7400,7400,7400,7400,0
|
|
20240516,162700,909394840,7400,7400,7400,7400,0
|
|
20240516,162600,909394840,7400,7400,7400,7400,778
|
|
20240516,162500,909394840,7400,7400,7400,7400,0
|
|
20240516,162400,909394840,7400,7400,7400,7400,0
|
|
20240516,162300,909394840,7400,7400,7400,7400,0
|
|
20240516,162200,909394840,7400,7400,7400,7400,0
|
|
20240516,162100,909394840,7400,7400,7400,7400,0
|
|
20240516,162000,909394840,7400,7400,7400,7400,0
|
|
20240516,161900,909394840,7400,7400,7400,7400,0
|
|
20240516,161800,909394840,7400,7400,7400,7400,0
|
|
20240516,161700,909394840,7400,7400,7400,7400,0
|
|
20240516,161600,909394840,7400,7400,7400,7400,0
|
|
20240516,161500,909394840,7400,7400,7400,7400,0
|
|
20240516,161400,909394840,7400,7400,7400,7400,0
|
|
20240516,161300,909394840,7400,7400,7400,7400,0
|
|
20240516,161200,909394840,7400,7400,7400,7400,0
|
|
20240516,161100,909394840,7400,7400,7400,7400,0
|
|
20240516,161000,909394840,7400,7400,7400,7400,0
|
|
20240516,160900,909394840,7400,7400,7400,7400,0
|
|
20240516,160800,909394840,7400,7400,7400,7400,0
|
|
20240516,160700,909394840,7400,7400,7400,7400,0
|
|
20240516,160600,909394840,7400,7400,7400,7400,0
|
|
20240516,160500,909394840,7400,7400,7400,7400,0
|
|
20240516,160400,909394840,7400,7400,7400,7400,0
|
|
20240516,160300,909394840,7400,7400,7400,7400,0
|
|
20240516,160200,909394840,7400,7400,7400,7400,0
|
|
20240516,160100,909394840,7400,7400,7400,7400,0
|
|
20240516,160000,909394840,7400,7400,7400,7400,0
|
|
20240516,155900,909394840,7400,7400,7400,7400,0
|
|
20240516,155800,909394840,7400,7400,7400,7400,0
|
|
20240516,155700,909394840,7400,7400,7400,7400,0
|
|
20240516,155600,909394840,7400,7400,7400,7400,778
|
|
20240516,155500,909394840,7400,7400,7400,7400,0
|
|
20240516,155400,909394840,7400,7400,7400,7400,0
|
|
20240516,155300,909394840,7400,7400,7400,7400,0
|
|
20240516,155200,909394840,7400,7400,7400,7400,0
|
|
20240516,155100,909394840,7400,7400,7400,7400,0
|
|
20240516,155000,909394840,7400,7400,7400,7400,0
|
|
20240516,154900,909394840,7400,7400,7400,7400,0
|
|
20240516,154800,909394840,7400,7400,7400,7400,0
|
|
20240516,154700,909394840,7400,7400,7400,7400,0
|
|
20240516,154600,909394840,7400,7400,7400,7400,0
|
|
20240516,154500,909394840,7400,7400,7400,7400,0
|
|
20240516,154400,909394840,7400,7400,7400,7400,0
|
|
20240516,154300,909394840,7400,7400,7400,7400,0
|
|
20240516,154200,909394840,7400,7400,7400,7400,0
|
|
20240516,154100,909394840,7400,7400,7400,7400,0
|
|
20240516,154000,909394840,7400,7400,7400,7400,0
|
|
20240516,153900,909394840,7400,7400,7400,7400,0
|
|
20240516,153800,909394840,7400,7400,7400,7400,0
|
|
20240516,153700,909394840,7400,7400,7400,7400,0
|
|
20240516,153600,909394840,7400,7400,7400,7400,0
|
|
20240516,153500,909394840,7400,7400,7400,7400,0
|
|
20240516,153400,909394840,7400,7400,7400,7400,0
|
|
20240516,153300,909394840,7400,7400,7400,7400,0
|
|
20240516,153200,909394840,7400,7400,7400,7400,0
|
|
20240516,153100,909394840,7400,7400,7400,7400,0
|
|
20240516,153000,909394840,7400,7400,7400,7400,778
|
|
20240516,152900,903637640,7400,7400,7400,7400,0
|
|
20240516,152800,903637640,7400,7400,7400,7400,0
|
|
20240516,152700,903637640,7400,7400,7400,7400,0
|
|
20240516,152600,903637640,7400,7400,7400,7400,0
|
|
20240516,152500,903637640,7400,7400,7400,7400,0
|
|
20240516,152400,903637640,7400,7400,7400,7400,0
|
|
20240516,152300,903637640,7400,7400,7400,7400,0
|
|
20240516,152200,903637640,7400,7400,7400,7400,0
|
|
20240516,152100,903637640,7400,7400,7400,7400,0
|
|
20240516,152000,903637640,7400,7400,7400,7400,0
|
|
20240516,151900,903637640,7400,7410,7410,7400,3
|
|
20240516,151800,903615420,7400,7410,7410,7400,199
|
|
20240516,151700,902141800,7420,7410,7420,7410,476
|
|
20240516,151600,898612640,7410,7420,7420,7410,26
|
|
20240516,151500,898419830,7420,7420,7420,7420,263
|
|
20240516,151400,896468370,7420,7420,7420,7420,81
|
|
20240516,151300,895867350,7430,7420,7430,7420,56
|
|
20240516,151200,895451800,7420,7420,7420,7420,0
|
|
20240516,151100,895451800,7420,7420,7420,7420,151
|
|
20240516,151000,894331380,7420,7420,7420,7420,0
|
|
20240516,150900,894331380,7420,7420,7420,7420,433
|
|
20240516,150800,891118520,7420,7420,7430,7420,62
|
|
20240516,150700,890658470,7410,7410,7410,7410,0
|
|
20240516,150600,890658470,7410,7410,7410,7410,0
|
|
20240516,150500,890658470,7410,7410,7410,7410,1
|
|
20240516,150400,890651060,7410,7420,7420,7410,142
|
|
20240516,150300,889597500,7420,7420,7420,7420,82
|
|
20240516,150200,888989060,7440,7440,7440,7440,200
|
|
20240516,150100,887501060,7430,7430,7430,7430,67
|
|
20240516,150000,887003250,7450,7450,7450,7450,10
|
|
20240516,145900,886928750,7440,7430,7440,7430,280
|
|
20240516,145800,884847680,7420,7450,7450,7420,891
|
|
20240516,145700,878211650,7450,7440,7450,7440,214
|
|
20240516,145600,876617950,7450,7450,7450,7450,629
|
|
20240516,145500,871931900,7450,7450,7460,7450,1335
|
|
20240516,145400,861986140,7430,7430,7430,7420,105
|
|
20240516,145300,861206490,7430,7450,7450,7430,448
|
|
20240516,145200,857873200,7450,7450,7450,7450,422
|
|
20240516,145100,854729300,7450,7450,7450,7450,390
|
|
20240516,145000,851823800,7440,7450,7450,7440,326
|
|
20240516,144900,849396890,7450,7460,7460,7450,630
|
|
20240516,144800,844700700,7450,7440,7450,7440,245
|
|
20240516,144700,842875490,7450,7440,7450,7440,460
|
|
20240516,144600,839450860,7430,7430,7430,7430,284
|
|
20240516,144500,837340740,7430,7430,7430,7430,260
|
|
20240516,144400,835408940,7430,7440,7440,7430,503
|
|
20240516,144300,831667960,7440,7440,7440,7430,422
|
|
20240516,144200,828528290,7430,7440,7440,7430,603
|
|
20240516,144100,824042060,7440,7440,7440,7440,552
|
|
20240516,144000,819935180,7440,7440,7440,7440,242
|
|
20240516,143900,818134700,7450,7460,7460,7450,482
|
|
20240516,143800,814541340,7450,7440,7450,7440,212
|
|
20240516,143700,812962910,7440,7440,7440,7430,395
|
|
20240516,143600,810024310,7450,7450,7450,7440,545
|
|
20240516,143500,805966120,7450,7440,7450,7440,357
|
|
20240516,143400,803309990,7440,7450,7450,7440,530
|
|
20240516,143300,799363970,7450,7450,7450,7450,553
|
|
20240516,143200,795244120,7450,7450,7450,7450,211
|
|
20240516,143100,793672170,7450,7430,7450,7430,285
|
|
20240516,143000,791551010,7430,7440,7440,7420,505
|
|
20240516,142900,787797380,7430,7440,7440,7430,178
|
|
20240516,142800,786473070,7440,7440,7440,7440,640
|
|
20240516,142700,781711470,7450,7450,7450,7440,707
|
|
20240516,142600,776446380,7440,7440,7440,7440,25
|
|
20240516,142500,776260380,7440,7450,7450,7440,589
|
|
20240516,142400,771872550,7450,7450,7450,7450,210
|
|
20240516,142300,770308050,7440,7430,7440,7430,504
|
|
20240516,142200,766561030,7440,7430,7440,7430,376
|
|
20240516,142100,763766710,7430,7440,7440,7430,589
|
|
20240516,142000,759387830,7450,7440,7450,7440,577
|
|
20240516,141900,755094940,7450,7440,7450,7440,351
|
|
20240516,141800,752481240,7450,7430,7450,7430,1925
|
|
20240516,141700,738149950,7440,7420,7440,7420,769
|
|
20240516,141600,732436170,7430,7430,7430,7430,478
|
|
20240516,141500,728884630,7430,7430,7430,7420,551
|
|
20240516,141400,724791850,7430,7430,7430,7430,367
|
|
20240516,141300,722065040,7430,7430,7430,7430,377
|
|
20240516,141200,719263930,7420,7420,7430,7420,573
|
|
20240516,141100,715008210,7420,7420,7430,7420,1476
|
|
20240516,141000,704056010,7410,7420,7420,7410,334
|
|
20240516,140900,701578080,7410,7420,7420,7410,576
|
|
20240516,140800,697304690,7410,7420,7420,7410,405
|
|
20240516,140700,694303590,7420,7410,7420,7410,1146
|
|
20240516,140600,685809960,7410,7400,7410,7400,311
|
|
20240516,140500,683506450,7400,7390,7400,7380,279
|
|
20240516,140400,681442070,7400,7400,7400,7400,826
|
|
20240516,140300,675329670,7400,7400,7400,7400,1027
|
|
20240516,140200,667729870,7400,7390,7400,7390,637
|
|
20240516,140100,663020270,7400,7390,7400,7390,567
|
|
20240516,140000,658824550,7400,7400,7400,7400,205
|
|
20240516,135900,657307550,7400,7400,7400,7400,975
|
|
20240516,135800,650092550,7400,7380,7400,7380,2037
|
|
20240516,135700,635039880,7380,7380,7380,7380,199
|
|
20240516,135600,633571260,7380,7380,7380,7380,473
|
|
20240516,135500,630080520,7390,7370,7390,7370,1185
|
|
20240516,135400,621337000,7370,7380,7380,7370,432
|
|
20240516,135300,618150970,7370,7370,7370,7370,350
|
|
20240516,135200,615571470,7370,7370,7370,7370,1
|
|
20240516,135100,615564100,7360,7360,7360,7360,319
|
|
20240516,135000,613216260,7370,7370,7370,7370,10
|
|
20240516,134900,613142560,7370,7370,7370,7370,1
|
|
20240516,134800,613135190,7370,7360,7370,7360,501
|
|
20240516,134700,609447820,7370,7370,7370,7370,0
|
|
20240516,134600,609447820,7370,7370,7370,7370,50
|
|
20240516,134500,609079320,7370,7370,7370,7370,170
|
|
20240516,134400,607826420,7370,7360,7370,7360,1566
|
|
20240516,134300,596291610,7360,7350,7360,7350,420
|
|
20240516,134200,593204500,7350,7350,7350,7350,46
|
|
20240516,134100,592866400,7350,7350,7350,7350,0
|
|
20240516,134000,592866400,7350,7360,7370,7350,349
|
|
20240516,133900,590298650,7360,7360,7360,7360,302
|
|
20240516,133800,588075930,7350,7350,7350,7350,0
|
|
20240516,133700,588075930,7350,7350,7350,7350,1829
|
|
20240516,133600,574632780,7350,7360,7360,7350,58
|
|
20240516,133500,574205980,7350,7360,7360,7350,94
|
|
20240516,133400,573515070,7370,7370,7370,7370,0
|
|
20240516,133300,573515070,7370,7370,7370,7370,1
|
|
20240516,133200,573507700,7360,7360,7360,7360,402
|
|
20240516,133100,570548980,7360,7360,7360,7360,0
|
|
20240516,133000,570548980,7360,7360,7360,7360,0
|
|
20240516,132900,570548980,7360,7350,7360,7350,325
|
|
20240516,132800,568157120,7350,7360,7360,7350,37
|
|
20240516,132700,567885160,7350,7350,7350,7350,1
|
|
20240516,132600,567877810,7380,7350,7380,7350,5
|
|
20240516,132500,567841030,7380,7380,7380,7380,114
|
|
20240516,132400,566999710,7380,7380,7380,7360,6
|
|
20240516,132300,566955510,7360,7360,7360,7360,3
|
|
20240516,132200,566933430,7380,7360,7380,7360,4
|
|
20240516,132100,566903970,7380,7360,7380,7350,161
|
|
20240516,132000,565719910,7360,7360,7360,7360,1
|
|
20240516,131900,565712550,7380,7380,7380,7380,0
|
|
20240516,131800,565712550,7380,7380,7380,7380,20
|
|
20240516,131700,565564950,7380,7350,7380,7340,2471
|
|
20240516,131600,547377720,7350,7350,7350,7350,3
|
|
20240516,131500,547355670,7350,7350,7350,7340,16
|
|
20240516,131400,547238150,7340,7340,7340,7340,6
|
|
20240516,131300,547194110,7350,7350,7350,7350,31
|
|
20240516,131200,546966260,7340,7350,7350,7340,518
|
|
20240516,131100,543164040,7360,7360,7360,7360,150
|
|
20240516,131000,542060040,7360,7350,7360,7350,351
|
|
20240516,130900,539480180,7350,7350,7350,7350,428
|
|
20240516,130800,536334380,7350,7350,7350,7350,10
|
|
20240516,130700,536260880,7350,7360,7360,7350,131
|
|
20240516,130600,535298020,7340,7350,7360,7340,160
|
|
20240516,130500,534122540,7340,7350,7350,7340,417
|
|
20240516,130400,531059690,7350,7350,7350,7350,1
|
|
20240516,130300,531052340,7340,7340,7340,7340,1
|
|
20240516,130200,531045000,7360,7360,7360,7360,0
|
|
20240516,130100,531045000,7360,7360,7360,7360,0
|
|
20240516,130000,531045000,7360,7360,7360,7360,0
|
|
20240516,125900,531045000,7360,7360,7360,7360,7
|
|
20240516,125800,530993480,7360,7350,7360,7350,539
|
|
20240516,125700,527031810,7350,7350,7350,7350,1
|
|
20240516,125600,527024460,7360,7350,7360,7350,125
|
|
20240516,125500,526105700,7360,7360,7360,7360,1
|
|
20240516,125400,526098340,7360,7360,7360,7350,17
|
|
20240516,125300,525973370,7360,7360,7360,7360,0
|
|
20240516,125200,525973370,7360,7360,7360,7360,0
|
|
20240516,125100,525973370,7360,7350,7360,7350,4
|
|
20240516,125000,525943950,7340,7340,7340,7340,0
|
|
20240516,124900,525943950,7340,7340,7340,7340,0
|
|
20240516,124800,525943950,7340,7340,7340,7340,16
|
|
20240516,124700,525826510,7350,7350,7360,7350,20
|
|
20240516,124600,525679460,7360,7360,7360,7360,0
|
|
20240516,124500,525679460,7360,7360,7360,7360,0
|
|
20240516,124400,525679460,7360,7350,7360,7350,50
|
|
20240516,124300,525311580,7360,7360,7360,7360,0
|
|
20240516,124200,525311580,7360,7360,7360,7360,20
|
|
20240516,124100,525164380,7360,7360,7360,7360,32
|
|
20240516,124000,524928860,7380,7380,7380,7380,0
|
|
20240516,123900,524928860,7380,7380,7380,7380,0
|
|
20240516,123800,524928860,7380,7370,7380,7370,191
|
|
20240516,123700,523521140,7360,7330,7360,7330,732
|
|
20240516,123600,518148920,7360,7350,7360,7350,231
|
|
20240516,123500,516451060,7350,7350,7350,7350,557
|
|
20240516,123400,512357110,7340,7330,7340,7330,571
|
|
20240516,123300,508167490,7330,7320,7330,7320,162
|
|
20240516,123200,506980300,7330,7310,7330,7310,1348
|
|
20240516,123100,497113850,7310,7310,7310,7310,0
|
|
20240516,123000,497113850,7310,7310,7310,7310,0
|
|
20240516,122900,497113850,7310,7310,7310,7310,2
|
|
20240516,122800,497099230,7310,7310,7310,7310,0
|
|
20240516,122700,497099230,7310,7310,7310,7310,9
|
|
20240516,122600,497033440,7310,7310,7310,7310,15
|
|
20240516,122500,496923790,7300,7300,7300,7300,20
|
|
20240516,122400,496777790,7300,7300,7300,7300,0
|
|
20240516,122300,496777790,7300,7300,7300,7300,0
|
|
20240516,122200,496777790,7300,7300,7300,7300,30
|
|
20240516,122100,496558790,7300,7300,7300,7300,0
|
|
20240516,122000,496558790,7300,7300,7300,7300,35
|
|
20240516,121900,496303290,7300,7300,7300,7300,764
|
|
20240516,121800,490726090,7320,7320,7320,7320,0
|
|
20240516,121700,490726090,7320,7320,7320,7320,0
|
|
20240516,121600,490726090,7320,7320,7320,7320,0
|
|
20240516,121500,490726090,7320,7320,7320,7320,0
|
|
20240516,121400,490726090,7320,7320,7320,7320,0
|
|
20240516,121300,490726090,7320,7320,7320,7320,0
|
|
20240516,121200,490726090,7320,7320,7320,7320,0
|
|
20240516,121100,490726090,7320,7320,7320,7320,0
|
|
20240516,121000,490726090,7320,7320,7320,7320,0
|
|
20240516,120900,490726090,7320,7320,7320,7320,0
|
|
20240516,120800,490726090,7320,7320,7320,7320,0
|
|
20240516,120700,490726090,7320,7310,7320,7310,579
|
|
20240516,120600,486493590,7310,7300,7310,7300,411
|
|
20240516,120500,483492280,7300,7300,7300,7300,73
|
|
20240516,120400,482959380,7290,7300,7300,7290,700
|
|
20240516,120300,477854380,7290,7290,7290,7290,0
|
|
20240516,120200,477854380,7290,7300,7300,7290,4
|
|
20240516,120100,477825200,7300,7300,7300,7300,0
|
|
20240516,120000,477825200,7300,7300,7300,7300,142
|
|
20240516,115900,476788600,7300,7300,7300,7300,20
|
|
20240516,115800,476642600,7300,7300,7300,7300,0
|
|
20240516,115700,476642600,7300,7290,7300,7290,201
|
|
20240516,115600,475177300,7300,7300,7300,7300,0
|
|
20240516,115500,475177300,7300,7290,7300,7280,556
|
|
20240516,115400,471126550,7290,7290,7290,7290,847
|
|
20240516,115300,464951920,7290,7290,7290,7290,0
|
|
20240516,115200,464951920,7290,7290,7290,7290,0
|
|
20240516,115100,464951920,7290,7290,7290,7280,120
|
|
20240516,115000,464077140,7290,7290,7290,7290,0
|
|
20240516,114900,464077140,7290,7290,7290,7290,1
|
|
20240516,114800,464069850,7280,7280,7280,7280,8
|
|
20240516,114700,464011610,7290,7290,7290,7290,0
|
|
20240516,114600,464011610,7290,7280,7290,7280,41
|
|
20240516,114500,463713120,7280,7280,7280,7280,2
|
|
20240516,114400,463698560,7280,7280,7280,7280,180
|
|
20240516,114300,462388160,7280,7280,7280,7280,24
|
|
20240516,114200,462213440,7280,7280,7280,7280,103
|
|
20240516,114100,461463600,7270,7280,7280,7270,7
|
|
20240516,114000,461412650,7290,7270,7290,7270,38
|
|
20240516,113900,461135770,7270,7270,7270,7270,42
|
|
20240516,113800,460830430,7280,7280,7280,7280,41
|
|
20240516,113700,460531950,7270,7270,7270,7270,0
|
|
20240516,113600,460531950,7270,7270,7270,7270,1
|
|
20240516,113500,460524680,7270,7270,7270,7270,100
|
|
20240516,113400,459797680,7280,7280,7280,7280,231
|
|
20240516,113300,458116000,7280,7280,7280,7280,0
|
|
20240516,113200,458116000,7280,7280,7280,7280,68
|
|
20240516,113100,457620960,7280,7280,7280,7280,400
|
|
20240516,113000,454708960,7270,7270,7270,7270,1
|
|
20240516,112900,454701690,7280,7280,7280,7280,0
|
|
20240516,112800,454701690,7280,7280,7280,7280,622
|
|
20240516,112700,450173530,7300,7280,7300,7280,2
|
|
20240516,112600,450158950,7280,7280,7280,7280,2
|
|
20240516,112500,450144390,7290,7290,7290,7290,0
|
|
20240516,112400,450144390,7290,7290,7290,7290,100
|
|
20240516,112300,449415390,7280,7280,7280,7280,10
|
|
20240516,112200,449342590,7300,7280,7300,7280,638
|
|
20240516,112100,444697650,7290,7290,7290,7290,559
|
|
20240516,112000,440622540,7300,7300,7300,7300,20
|
|
20240516,111900,440476540,7300,7300,7300,7300,0
|
|
20240516,111800,440476540,7300,7300,7300,7300,0
|
|
20240516,111700,440476540,7300,7300,7300,7300,5
|
|
20240516,111600,440440040,7310,7290,7310,7290,5
|
|
20240516,111500,440403570,7310,7310,7310,7310,0
|
|
20240516,111400,440403570,7310,7310,7310,7310,1
|
|
20240516,111300,440396260,7280,7280,7280,7280,4
|
|
20240516,111200,440367140,7290,7300,7300,7290,240
|
|
20240516,111100,438616540,7310,7300,7310,7300,90
|
|
20240516,111000,437959340,7310,7290,7310,7290,46
|
|
20240516,110900,437623400,7290,7290,7290,7290,1
|
|
20240516,110800,437616110,7310,7280,7310,7280,259
|
|
20240516,110700,435730520,7280,7300,7300,7280,1745
|
|
20240516,110600,423015500,7310,7290,7310,7290,4
|
|
20240516,110500,422986320,7290,7290,7290,7290,200
|
|
20240516,110400,421528320,7290,7300,7300,7290,2046
|
|
20240516,110300,406594070,7310,7310,7310,7310,1
|
|
20240516,110200,406586760,7300,7300,7300,7300,131
|
|
20240516,110100,405630460,7310,7310,7320,7310,272
|
|
20240516,110000,403642130,7310,7310,7310,7310,0
|
|
20240516,105900,403642130,7310,7320,7320,7310,400
|
|
20240516,105800,400718090,7330,7330,7330,7330,1
|
|
20240516,105700,400710760,7320,7330,7330,7320,92
|
|
20240516,105600,400037070,7320,7320,7320,7320,0
|
|
20240516,105500,400037070,7320,7320,7320,7320,90
|
|
20240516,105400,399378270,7320,7320,7320,7320,0
|
|
20240516,105300,399378270,7320,7310,7320,7310,50
|
|
20240516,105200,399012730,7320,7310,7320,7310,28
|
|
20240516,105100,398807990,7320,7320,7320,7320,200
|
|
20240516,105000,397343990,7320,7330,7330,7320,215
|
|
20240516,104900,395768390,7330,7330,7330,7330,0
|
|
20240516,104800,395768390,7330,7330,7330,7330,174
|
|
20240516,104700,394492970,7340,7330,7340,7330,26
|
|
20240516,104600,394302150,7320,7320,7320,7320,51
|
|
20240516,104500,393928830,7320,7320,7320,7320,1
|
|
20240516,104400,393921510,7340,7340,7340,7340,0
|
|
20240516,104300,393921510,7340,7340,7340,7340,0
|
|
20240516,104200,393921510,7340,7330,7340,7310,437
|
|
20240516,104100,390718280,7320,7310,7330,7310,48
|
|
20240516,104000,390366890,7310,7310,7310,7310,1
|
|
20240516,103900,390359580,7310,7310,7310,7310,2
|
|
20240516,103800,390344960,7310,7310,7310,7310,0
|
|
20240516,103700,390344960,7310,7310,7310,7310,50
|
|
20240516,103600,389979460,7310,7310,7310,7310,0
|
|
20240516,103500,389979460,7310,7310,7310,7310,44
|
|
20240516,103400,389657820,7330,7330,7330,7330,1
|
|
20240516,103300,389650490,7310,7320,7320,7310,68
|
|
20240516,103200,389153310,7310,7310,7310,7310,25
|
|
20240516,103100,388970560,7310,7320,7320,7310,203
|
|
20240516,103000,387486620,7310,7310,7310,7310,150
|
|
20240516,102900,386390120,7310,7330,7330,7310,554
|
|
20240516,102800,382337370,7310,7320,7320,7310,33
|
|
20240516,102700,382095840,7320,7320,7320,7320,30
|
|
20240516,102600,381876240,7330,7330,7330,7330,96
|
|
20240516,102500,381172560,7330,7330,7330,7330,0
|
|
20240516,102400,381172560,7330,7330,7330,7330,0
|
|
20240516,102300,381172560,7330,7330,7330,7330,58
|
|
20240516,102200,380747420,7310,7310,7310,7310,27
|
|
20240516,102100,380550050,7330,7330,7330,7330,0
|
|
20240516,102000,380550050,7330,7310,7330,7310,40
|
|
20240516,101900,380257590,7310,7320,7320,7310,60
|
|
20240516,101800,379818980,7340,7340,7340,7340,0
|
|
20240516,101700,379818980,7340,7340,7340,7340,0
|
|
20240516,101600,379818980,7340,7340,7340,7340,0
|
|
20240516,101500,379818980,7340,7330,7340,7310,2181
|
|
20240516,101400,363847350,7340,7340,7340,7340,29
|
|
20240516,101300,363634490,7350,7340,7350,7340,302
|
|
20240516,101200,361417800,7330,7330,7330,7330,0
|
|
20240516,101100,361417800,7330,7330,7330,7330,0
|
|
20240516,101000,361417800,7330,7330,7330,7330,2
|
|
20240516,100900,361403140,7350,7350,7350,7350,0
|
|
20240516,100800,361403140,7350,7340,7350,7340,2118
|
|
20240516,100700,345856910,7350,7350,7350,7350,0
|
|
20240516,100600,345856910,7350,7350,7350,7350,0
|
|
20240516,100500,345856910,7350,7380,7380,7350,1653
|
|
20240516,100400,333693950,7380,7380,7380,7370,906
|
|
20240516,100300,327014210,7380,7380,7380,7380,550
|
|
20240516,100200,322955210,7370,7370,7370,7370,293
|
|
20240516,100100,320795800,7380,7370,7380,7370,212
|
|
20240516,100000,319231340,7370,7370,7370,7360,505
|
|
20240516,095900,315509510,7370,7370,7370,7370,30
|
|
20240516,095800,315288410,7370,7370,7370,7370,100
|
|
20240516,095700,314551410,7360,7370,7370,7360,13
|
|
20240516,095600,314455620,7370,7370,7370,7370,1
|
|
20240516,095500,314448250,7360,7360,7360,7360,2
|
|
20240516,095400,314433530,7380,7370,7380,7370,2
|
|
20240516,095300,314418780,7360,7360,7360,7360,38
|
|
20240516,095200,314139100,7360,7360,7360,7360,356
|
|
20240516,095100,311518940,7360,7350,7360,7350,305
|
|
20240516,095000,309274440,7350,7350,7350,7350,5
|
|
20240516,094900,309237690,7350,7350,7350,7350,1
|
|
20240516,094800,309230340,7350,7350,7350,7350,410
|
|
20240516,094700,306216840,7360,7370,7370,7360,1283
|
|
20240516,094600,296766270,7370,7380,7380,7370,4
|
|
20240516,094500,296736770,7380,7380,7380,7370,225
|
|
20240516,094400,295076940,7380,7370,7380,7370,1612
|
|
20240516,094300,283180530,7370,7360,7370,7360,10
|
|
20240516,094200,283106850,7370,7360,7370,7360,157
|
|
20240516,094100,281950210,7350,7350,7350,7350,25
|
|
20240516,094000,281766460,7350,7350,7360,7350,154
|
|
20240516,093900,280634550,7350,7350,7350,7350,216
|
|
20240516,093800,279046950,7350,7360,7360,7350,188
|
|
20240516,093700,277665140,7360,7350,7360,7350,120
|
|
20240516,093600,276782940,7350,7350,7350,7350,0
|
|
20240516,093500,276782940,7350,7350,7350,7350,276
|
|
20240516,093400,274754340,7350,7350,7350,7340,206
|
|
20240516,093300,273240280,7350,7350,7350,7350,35
|
|
20240516,093200,272983030,7350,7350,7350,7350,904
|
|
20240516,093100,266338630,7350,7380,7380,7350,241
|
|
20240516,093000,264564720,7380,7380,7390,7380,21
|
|
20240516,092900,264409680,7380,7370,7380,7350,1022
|
|
20240516,092800,256897690,7380,7370,7380,7350,2422
|
|
20240516,092700,239045140,7370,7350,7370,7350,875
|
|
20240516,092600,232607490,7350,7360,7360,7350,10
|
|
20240516,092500,232533970,7350,7340,7350,7340,1492
|
|
20240516,092400,221572290,7330,7330,7340,7320,173
|
|
20240516,092300,220303810,7320,7330,7330,7320,86
|
|
20240516,092200,219673520,7330,7320,7330,7320,251
|
|
20240516,092100,217835650,7320,7330,7330,7320,732
|
|
20240516,092000,212477090,7330,7320,7330,7320,1429
|
|
20240516,091900,202015360,7310,7310,7310,7310,95
|
|
20240516,091800,201320910,7320,7310,7320,7310,180
|
|
20240516,091700,200003330,7300,7290,7300,7290,347
|
|
20240516,091600,197470630,7290,7300,7300,7280,338
|
|
20240516,091500,195006910,7300,7330,7330,7300,2435
|
|
20240516,091400,177210550,7330,7350,7350,7330,491
|
|
20240516,091300,173604700,7350,7360,7360,7350,3504
|
|
20240516,091200,147850280,7360,7360,7360,7360,252
|
|
20240516,091100,145995560,7360,7370,7380,7360,59
|
|
20240516,091000,145561290,7380,7380,7390,7380,383
|
|
20240516,090900,142732340,7360,7350,7380,7350,367
|
|
20240516,090800,140025440,7350,7350,7350,7350,1396
|
|
20240516,090700,129764840,7390,7390,7390,7380,3325
|
|
20240516,090600,105215560,7400,7390,7410,7380,272
|
|
20240516,090500,103204790,7380,7360,7380,7350,4857
|
|
20240516,090400,67444380,7360,7380,7390,7360,789
|
|
20240516,090300,61629570,7380,7360,7380,7350,2664
|
|
20240516,090200,41976280,7350,7320,7360,7320,2017
|
|
20240516,090100,27153130,7320,7340,7340,7320,1971
|
|
20240516,090000,12723070,7330,7360,7360,7330,1729
|