586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,184300,1930101460,4570,4570,4570,4570,1306
|
|
20240509,184200,1930101460,4570,4570,4570,4570,0
|
|
20240509,184100,1930101460,4570,4570,4570,4570,0
|
|
20240509,184000,1930101460,4570,4570,4570,4570,0
|
|
20240509,183900,1930101460,4570,4570,4570,4570,0
|
|
20240509,183800,1930101460,4570,4570,4570,4570,0
|
|
20240509,183700,1930101460,4570,4570,4570,4570,0
|
|
20240509,183600,1930101460,4570,4570,4570,4570,0
|
|
20240509,183500,1930101460,4570,4570,4570,4570,0
|
|
20240509,183400,1930101460,4570,4570,4570,4570,0
|
|
20240509,183300,1930101460,4570,4570,4570,4570,0
|
|
20240509,183200,1930101460,4570,4570,4570,4570,0
|
|
20240509,183100,1930101460,4570,4570,4570,4570,0
|
|
20240509,183000,1930101460,4570,4570,4570,4570,0
|
|
20240509,182900,1930101460,4570,4570,4570,4570,0
|
|
20240509,182800,1930101460,4570,4570,4570,4570,0
|
|
20240509,182700,1930101460,4570,4570,4570,4570,0
|
|
20240509,182600,1930101460,4570,4570,4570,4570,0
|
|
20240509,182500,1930101460,4570,4570,4570,4570,0
|
|
20240509,182400,1930101460,4570,4570,4570,4570,0
|
|
20240509,182300,1930101460,4570,4570,4570,4570,0
|
|
20240509,182200,1930101460,4570,4570,4570,4570,0
|
|
20240509,182100,1930101460,4570,4570,4570,4570,0
|
|
20240509,182000,1930101460,4570,4570,4570,4570,0
|
|
20240509,181900,1930101460,4570,4570,4570,4570,0
|
|
20240509,181800,1930101460,4570,4570,4570,4570,0
|
|
20240509,181700,1930101460,4570,4570,4570,4570,0
|
|
20240509,181600,1930101460,4570,4570,4570,4570,0
|
|
20240509,181500,1930101460,4570,4570,4570,4570,0
|
|
20240509,181400,1930101460,4570,4570,4570,4570,0
|
|
20240509,181300,1930101460,4570,4570,4570,4570,1306
|
|
20240509,181200,1930101460,4570,4570,4570,4570,0
|
|
20240509,181100,1930101460,4570,4570,4570,4570,0
|
|
20240509,181000,1930101460,4570,4570,4570,4570,0
|
|
20240509,180900,1930101460,4570,4570,4570,4570,0
|
|
20240509,180800,1930101460,4570,4570,4570,4570,0
|
|
20240509,180700,1930101460,4570,4570,4570,4570,0
|
|
20240509,180600,1930101460,4570,4570,4570,4570,0
|
|
20240509,180500,1930101460,4570,4570,4570,4570,0
|
|
20240509,180400,1930101460,4570,4570,4570,4570,0
|
|
20240509,180300,1930101460,4570,4570,4570,4570,0
|
|
20240509,180200,1930101460,4570,4570,4570,4570,0
|
|
20240509,180100,1930101460,4570,4570,4570,4570,0
|
|
20240509,180000,1930101460,4570,4570,4570,4570,0
|
|
20240509,175900,1930101460,4570,4570,4570,4570,0
|
|
20240509,175800,1930101460,4570,4570,4570,4570,0
|
|
20240509,175700,1930101460,4570,4570,4570,4570,0
|
|
20240509,175600,1930101460,4570,4570,4570,4570,0
|
|
20240509,175500,1930101460,4570,4570,4570,4570,0
|
|
20240509,175400,1930101460,4570,4570,4570,4570,0
|
|
20240509,175300,1930101460,4570,4570,4570,4570,0
|
|
20240509,175200,1930101460,4570,4570,4570,4570,0
|
|
20240509,175100,1930101460,4570,4570,4570,4570,0
|
|
20240509,175000,1930101460,4570,4570,4570,4570,0
|
|
20240509,174900,1930101460,4570,4570,4570,4570,0
|
|
20240509,174800,1930101460,4570,4570,4570,4570,0
|
|
20240509,174700,1930101460,4570,4570,4570,4570,0
|
|
20240509,174600,1930101460,4570,4570,4570,4570,0
|
|
20240509,174500,1930101460,4570,4570,4570,4570,0
|
|
20240509,174400,1930101460,4570,4570,4570,4570,0
|
|
20240509,174300,1930101460,4570,4570,4570,4570,1306
|
|
20240509,174200,1930101460,4570,4570,4570,4570,0
|
|
20240509,174100,1930101460,4570,4570,4570,4570,0
|
|
20240509,174000,1930101460,4570,4570,4570,4570,0
|
|
20240509,173900,1930101460,4570,4570,4570,4570,0
|
|
20240509,173800,1930101460,4570,4570,4570,4570,0
|
|
20240509,173700,1930101460,4570,4570,4570,4570,0
|
|
20240509,173600,1930101460,4570,4570,4570,4570,0
|
|
20240509,173500,1930101460,4570,4570,4570,4570,0
|
|
20240509,173400,1930101460,4570,4570,4570,4570,0
|
|
20240509,173300,1930101460,4570,4570,4570,4570,0
|
|
20240509,173200,1930101460,4570,4570,4570,4570,0
|
|
20240509,173100,1930101460,4570,4570,4570,4570,0
|
|
20240509,173000,1930101460,4570,4570,4570,4570,0
|
|
20240509,172900,1930101460,4570,4570,4570,4570,0
|
|
20240509,172800,1930101460,4570,4570,4570,4570,0
|
|
20240509,172700,1930101460,4570,4570,4570,4570,0
|
|
20240509,172600,1930101460,4570,4570,4570,4570,0
|
|
20240509,172500,1930101460,4570,4570,4570,4570,0
|
|
20240509,172400,1930101460,4570,4570,4570,4570,0
|
|
20240509,172300,1930101460,4570,4570,4570,4570,0
|
|
20240509,172200,1930101460,4570,4570,4570,4570,0
|
|
20240509,172100,1930101460,4570,4570,4570,4570,0
|
|
20240509,172000,1930101460,4570,4570,4570,4570,0
|
|
20240509,171900,1930101460,4570,4570,4570,4570,0
|
|
20240509,171800,1930101460,4570,4570,4570,4570,0
|
|
20240509,171700,1930101460,4570,4570,4570,4570,0
|
|
20240509,171600,1930101460,4570,4570,4570,4570,0
|
|
20240509,171500,1930101460,4570,4570,4570,4570,0
|
|
20240509,171400,1930101460,4570,4570,4570,4570,0
|
|
20240509,171300,1930101460,4570,4570,4570,4570,1306
|
|
20240509,171200,1930101460,4570,4570,4570,4570,0
|
|
20240509,171100,1930101460,4570,4570,4570,4570,0
|
|
20240509,171000,1930101460,4570,4570,4570,4570,0
|
|
20240509,170900,1930101460,4570,4570,4570,4570,0
|
|
20240509,170800,1930101460,4570,4570,4570,4570,0
|
|
20240509,170700,1930101460,4570,4570,4570,4570,0
|
|
20240509,170600,1930101460,4570,4570,4570,4570,0
|
|
20240509,170500,1930101460,4570,4570,4570,4570,0
|
|
20240509,170400,1930101460,4570,4570,4570,4570,0
|
|
20240509,170300,1930101460,4570,4570,4570,4570,0
|
|
20240509,170200,1930101460,4570,4570,4570,4570,0
|
|
20240509,170100,1930101460,4570,4570,4570,4570,0
|
|
20240509,170000,1930101460,4570,4570,4570,4570,0
|
|
20240509,165900,1930101460,4570,4570,4570,4570,0
|
|
20240509,165800,1930101460,4570,4570,4570,4570,0
|
|
20240509,165700,1930101460,4570,4570,4570,4570,0
|
|
20240509,165600,1930101460,4570,4570,4570,4570,0
|
|
20240509,165500,1930101460,4570,4570,4570,4570,0
|
|
20240509,165400,1930101460,4570,4570,4570,4570,0
|
|
20240509,165300,1930101460,4570,4570,4570,4570,0
|
|
20240509,165200,1930101460,4570,4570,4570,4570,0
|
|
20240509,165100,1930101460,4570,4570,4570,4570,0
|
|
20240509,165000,1930101460,4570,4570,4570,4570,0
|
|
20240509,164900,1930101460,4570,4570,4570,4570,0
|
|
20240509,164800,1930101460,4570,4570,4570,4570,0
|
|
20240509,164700,1930101460,4570,4570,4570,4570,0
|
|
20240509,164600,1930101460,4570,4570,4570,4570,0
|
|
20240509,164500,1930101460,4570,4570,4570,4570,0
|
|
20240509,164400,1930101460,4570,4570,4570,4570,0
|
|
20240509,164300,1930101460,4570,4570,4570,4570,1306
|
|
20240509,164200,1930101460,4570,4570,4570,4570,0
|
|
20240509,164100,1930101460,4570,4570,4570,4570,0
|
|
20240509,164000,1930101460,4570,4570,4570,4570,0
|
|
20240509,163900,1930101460,4570,4570,4570,4570,0
|
|
20240509,163800,1930101460,4570,4570,4570,4570,0
|
|
20240509,163700,1930101460,4570,4570,4570,4570,0
|
|
20240509,163600,1930101460,4570,4570,4570,4570,0
|
|
20240509,163500,1930101460,4570,4570,4570,4570,0
|
|
20240509,163400,1930101460,4570,4570,4570,4570,0
|
|
20240509,163300,1930101460,4570,4570,4570,4570,0
|
|
20240509,163200,1930101460,4570,4570,4570,4570,0
|
|
20240509,163100,1930101460,4570,4570,4570,4570,0
|
|
20240509,163000,1930101460,4570,4570,4570,4570,0
|
|
20240509,162900,1930101460,4570,4570,4570,4570,0
|
|
20240509,162800,1930101460,4570,4570,4570,4570,0
|
|
20240509,162700,1930101460,4570,4570,4570,4570,0
|
|
20240509,162600,1930101460,4570,4570,4570,4570,0
|
|
20240509,162500,1930101460,4570,4570,4570,4570,0
|
|
20240509,162400,1930101460,4570,4570,4570,4570,0
|
|
20240509,162300,1930101460,4570,4570,4570,4570,0
|
|
20240509,162200,1930101460,4570,4570,4570,4570,0
|
|
20240509,162100,1930101460,4570,4570,4570,4570,0
|
|
20240509,162000,1930101460,4570,4570,4570,4570,0
|
|
20240509,161900,1930101460,4570,4570,4570,4570,0
|
|
20240509,161800,1930101460,4570,4570,4570,4570,0
|
|
20240509,161700,1930101460,4570,4570,4570,4570,0
|
|
20240509,161600,1930101460,4570,4570,4570,4570,0
|
|
20240509,161500,1930101460,4570,4570,4570,4570,0
|
|
20240509,161400,1930101460,4570,4570,4570,4570,0
|
|
20240509,161300,1930101460,4570,4570,4570,4570,1306
|
|
20240509,161200,1930101460,4570,4570,4570,4570,0
|
|
20240509,161100,1930101460,4570,4570,4570,4570,0
|
|
20240509,161000,1930101460,4570,4570,4570,4570,0
|
|
20240509,160900,1930101460,4570,4570,4570,4570,0
|
|
20240509,160800,1930101460,4570,4570,4570,4570,0
|
|
20240509,160700,1930101460,4570,4570,4570,4570,0
|
|
20240509,160600,1930101460,4570,4570,4570,4570,0
|
|
20240509,160500,1930101460,4570,4570,4570,4570,0
|
|
20240509,160400,1930101460,4570,4570,4570,4570,0
|
|
20240509,160300,1930101460,4570,4570,4570,4570,0
|
|
20240509,160200,1930101460,4570,4570,4570,4570,0
|
|
20240509,160100,1930101460,4570,4570,4570,4570,0
|
|
20240509,160000,1930101460,4570,4570,4570,4570,0
|
|
20240509,155900,1930101460,4570,4570,4570,4570,0
|
|
20240509,155800,1930101460,4570,4570,4570,4570,0
|
|
20240509,155700,1930101460,4570,4570,4570,4570,0
|
|
20240509,155600,1930101460,4570,4570,4570,4570,0
|
|
20240509,155500,1930101460,4570,4570,4570,4570,0
|
|
20240509,155400,1930101460,4570,4570,4570,4570,0
|
|
20240509,155300,1930101460,4570,4570,4570,4570,0
|
|
20240509,155200,1930101460,4570,4570,4570,4570,0
|
|
20240509,155100,1930101460,4570,4570,4570,4570,0
|
|
20240509,155000,1930101460,4570,4570,4570,4570,0
|
|
20240509,154900,1930101460,4570,4570,4570,4570,0
|
|
20240509,154800,1930101460,4570,4570,4570,4570,0
|
|
20240509,154700,1930101460,4570,4570,4570,4570,0
|
|
20240509,154600,1930101460,4570,4570,4570,4570,0
|
|
20240509,154500,1930101460,4570,4570,4570,4570,0
|
|
20240509,154400,1930101460,4570,4570,4570,4570,0
|
|
20240509,154300,1930101460,4570,4570,4570,4570,1306
|
|
20240509,154200,1930101460,4570,4570,4570,4570,0
|
|
20240509,154100,1930101460,4570,4570,4570,4570,0
|
|
20240509,154000,1930101460,4570,4570,4570,4570,0
|
|
20240509,153900,1930101460,4570,4570,4570,4570,0
|
|
20240509,153800,1930101460,4570,4570,4570,4570,0
|
|
20240509,153700,1930101460,4570,4570,4570,4570,0
|
|
20240509,153600,1930101460,4570,4570,4570,4570,0
|
|
20240509,153500,1930101460,4570,4570,4570,4570,0
|
|
20240509,153400,1930101460,4570,4570,4570,4570,0
|
|
20240509,153300,1930101460,4570,4570,4570,4570,0
|
|
20240509,153200,1930101460,4570,4570,4570,4570,0
|
|
20240509,153100,1930101460,4570,4570,4570,4570,0
|
|
20240509,153000,1930101460,4570,4570,4570,4570,1306
|
|
20240509,152900,1924133040,4570,4570,4570,4570,0
|
|
20240509,152800,1924133040,4570,4570,4570,4570,0
|
|
20240509,152700,1924133040,4570,4570,4570,4570,0
|
|
20240509,152600,1924133040,4570,4570,4570,4570,0
|
|
20240509,152500,1924133040,4570,4570,4570,4570,0
|
|
20240509,152400,1924133040,4570,4570,4570,4570,0
|
|
20240509,152300,1924133040,4570,4570,4570,4570,0
|
|
20240509,152200,1924133040,4570,4570,4570,4570,0
|
|
20240509,152100,1924133040,4570,4570,4570,4570,0
|
|
20240509,152000,1924133040,4570,4570,4570,4570,0
|
|
20240509,151900,1924133040,4570,4575,4575,4565,312
|
|
20240509,151800,1922707435,4575,4575,4575,4575,0
|
|
20240509,151700,1922707435,4575,4580,4580,4575,10
|
|
20240509,151600,1922661680,4575,4580,4580,4575,8
|
|
20240509,151500,1922625060,4580,4580,4580,4580,0
|
|
20240509,151400,1922625060,4580,4580,4580,4580,50
|
|
20240509,151300,1922396060,4580,4580,4580,4580,4
|
|
20240509,151200,1922377740,4580,4580,4580,4580,5
|
|
20240509,151100,1922354840,4580,4580,4580,4580,1001
|
|
20240509,151000,1917770260,4580,4575,4580,4575,99
|
|
20240509,150900,1917317300,4575,4570,4575,4570,397
|
|
20240509,150800,1915501415,4565,4565,4565,4565,450
|
|
20240509,150700,1913447165,4565,4565,4565,4565,0
|
|
20240509,150600,1913447165,4565,4565,4575,4565,39
|
|
20240509,150500,1913269080,4565,4565,4565,4565,77
|
|
20240509,150400,1912917575,4565,4575,4575,4565,534
|
|
20240509,150300,1910476870,4580,4580,4580,4580,5
|
|
20240509,150200,1910453970,4575,4580,4580,4575,149
|
|
20240509,150100,1909771720,4580,4580,4580,4575,502
|
|
20240509,150000,1907472890,4570,4570,4570,4570,77
|
|
20240509,145900,1907121000,4570,4570,4570,4570,49
|
|
20240509,145800,1906897070,4580,4580,4580,4580,0
|
|
20240509,145700,1906897070,4580,4580,4580,4580,1
|
|
20240509,145600,1906892490,4570,4570,4570,4570,0
|
|
20240509,145500,1906892490,4570,4570,4570,4570,841
|
|
20240509,145400,1903049120,4580,4580,4580,4580,201
|
|
20240509,145300,1902128540,4570,4570,4570,4570,0
|
|
20240509,145200,1902128540,4570,4570,4570,4570,30
|
|
20240509,145100,1901991440,4570,4580,4580,4570,2
|
|
20240509,145000,1901982290,4580,4580,4580,4580,0
|
|
20240509,144900,1901982290,4580,4580,4580,4580,0
|
|
20240509,144800,1901982290,4580,4580,4580,4580,30
|
|
20240509,144700,1901844890,4580,4575,4580,4575,50
|
|
20240509,144600,1901615950,4575,4575,4575,4575,1
|
|
20240509,144500,1901611375,4570,4570,4570,4570,953
|
|
20240509,144400,1897256165,4565,4570,4570,4565,1048
|
|
20240509,144300,1892467475,4570,4570,4570,4570,0
|
|
20240509,144200,1892467475,4570,4570,4570,4570,1
|
|
20240509,144100,1892462905,4570,4570,4570,4570,50
|
|
20240509,144000,1892234405,4585,4585,4585,4585,0
|
|
20240509,143900,1892234405,4585,4585,4585,4585,1
|
|
20240509,143800,1892229820,4570,4570,4570,4570,0
|
|
20240509,143700,1892229820,4570,4570,4570,4570,900
|
|
20240509,143600,1888116820,4570,4570,4570,4570,0
|
|
20240509,143500,1888116820,4570,4570,4570,4570,0
|
|
20240509,143400,1888116820,4570,4575,4575,4570,1484
|
|
20240509,143300,1881331665,4590,4590,4590,4590,1
|
|
20240509,143200,1881327075,4590,4585,4590,4585,81
|
|
20240509,143100,1880955505,4585,4580,4585,4580,449
|
|
20240509,143000,1878899030,4580,4575,4580,4575,2
|
|
20240509,142900,1878889875,4580,4580,4580,4580,5
|
|
20240509,142800,1878866975,4580,4575,4580,4575,130
|
|
20240509,142700,1878271725,4575,4575,4575,4575,867
|
|
20240509,142600,1874305200,4570,4575,4575,4570,46
|
|
20240509,142500,1874094975,4570,4565,4570,4565,1338
|
|
20240509,142400,1867985655,4570,4570,4570,4570,0
|
|
20240509,142300,1867985655,4570,4570,4570,4570,0
|
|
20240509,142200,1867985655,4570,4570,4570,4565,880
|
|
20240509,142100,1863964450,4565,4565,4565,4565,0
|
|
20240509,142000,1863964450,4565,4565,4565,4565,1000
|
|
20240509,141900,1859399450,4565,4570,4570,4565,4151
|
|
20240509,141800,1840430435,4565,4570,4570,4565,16
|
|
20240509,141700,1840357390,4570,4570,4570,4570,1
|
|
20240509,141600,1840352820,4570,4570,4570,4565,1869
|
|
20240509,141500,1831811985,4570,4570,4570,4570,0
|
|
20240509,141400,1831811985,4570,4570,4570,4570,66
|
|
20240509,141300,1831510365,4570,4575,4575,4570,517
|
|
20240509,141200,1829145765,4575,4575,4575,4575,1137
|
|
20240509,141100,1823943990,4575,4575,4575,4575,0
|
|
20240509,141000,1823943990,4575,4575,4575,4575,20
|
|
20240509,140900,1823852490,4570,4570,4570,4570,59
|
|
20240509,140800,1823582860,4575,4575,4575,4575,1
|
|
20240509,140700,1823578285,4570,4575,4575,4570,297
|
|
20240509,140600,1822220980,4570,4575,4575,4570,1195
|
|
20240509,140500,1816754150,4575,4575,4575,4575,1042
|
|
20240509,140400,1811987000,4580,4580,4580,4580,0
|
|
20240509,140300,1811987000,4580,4580,4580,4580,6
|
|
20240509,140200,1811959520,4580,4580,4580,4580,253
|
|
20240509,140100,1810800780,4580,4580,4580,4575,945
|
|
20240509,140000,1806472900,4580,4580,4580,4580,0
|
|
20240509,135900,1806472900,4580,4580,4580,4580,370
|
|
20240509,135800,1804778300,4580,4580,4580,4580,350
|
|
20240509,135700,1803175300,4580,4590,4590,4580,218
|
|
20240509,135600,1802176650,4590,4585,4590,4580,1439
|
|
20240509,135500,1795578755,4585,4585,4585,4585,0
|
|
20240509,135400,1795578755,4585,4585,4585,4585,45
|
|
20240509,135300,1795372430,4595,4590,4595,4585,451
|
|
20240509,135200,1793302610,4590,4590,4590,4590,105
|
|
20240509,135100,1792820660,4585,4585,4585,4585,420
|
|
20240509,135000,1790894960,4585,4590,4590,4585,695
|
|
20240509,134900,1787705875,4590,4590,4590,4590,0
|
|
20240509,134800,1787705875,4590,4590,4590,4590,3
|
|
20240509,134700,1787692105,4595,4590,4595,4590,724
|
|
20240509,134600,1784368940,4585,4585,4585,4585,0
|
|
20240509,134500,1784368940,4585,4585,4585,4585,1477
|
|
20240509,134400,1777596895,4590,4595,4595,4590,27
|
|
20240509,134300,1777472955,4590,4590,4590,4590,54
|
|
20240509,134200,1777225095,4585,4585,4590,4585,557
|
|
20240509,134100,1774668750,4585,4590,4590,4585,102
|
|
20240509,134000,1774200580,4590,4590,4590,4590,282
|
|
20240509,133900,1772906200,4595,4595,4595,4595,1
|
|
20240509,133800,1772901605,4595,4595,4595,4595,49
|
|
20240509,133700,1772676450,4590,4600,4600,4590,7668
|
|
20240509,133600,1737429800,4600,4605,4605,4600,3468
|
|
20240509,133500,1721475790,4605,4605,4605,4605,0
|
|
20240509,133400,1721475790,4605,4600,4605,4600,12
|
|
20240509,133300,1721420585,4600,4600,4600,4600,593
|
|
20240509,133200,1718692785,4600,4600,4600,4600,2
|
|
20240509,133100,1718683585,4600,4600,4600,4600,218
|
|
20240509,133000,1717680785,4595,4595,4595,4595,220
|
|
20240509,132900,1716669885,4600,4600,4600,4600,108
|
|
20240509,132800,1716173085,4600,4600,4600,4600,8
|
|
20240509,132700,1716136285,4600,4600,4600,4600,921
|
|
20240509,132600,1711899685,4600,4600,4600,4600,0
|
|
20240509,132500,1711899685,4600,4600,4600,4595,653
|
|
20240509,132400,1708896075,4600,4600,4600,4600,275
|
|
20240509,132300,1707631075,4595,4595,4595,4595,0
|
|
20240509,132200,1707631075,4595,4595,4595,4595,0
|
|
20240509,132100,1707631075,4595,4595,4595,4595,1056
|
|
20240509,132000,1702778755,4600,4600,4600,4600,0
|
|
20240509,131900,1702778755,4600,4600,4600,4600,1
|
|
20240509,131800,1702774155,4595,4605,4605,4595,1642
|
|
20240509,131700,1695221350,4605,4600,4605,4595,2150
|
|
20240509,131600,1685331545,4600,4600,4600,4600,0
|
|
20240509,131500,1685331545,4600,4600,4600,4600,541
|
|
20240509,131400,1682842945,4600,4605,4605,4600,240
|
|
20240509,131300,1681738445,4605,4605,4605,4600,333
|
|
20240509,131200,1680206630,4605,4605,4605,4605,241
|
|
20240509,131100,1679096825,4605,4600,4605,4600,545
|
|
20240509,131000,1676589815,4605,4605,4605,4605,0
|
|
20240509,130900,1676589815,4605,4605,4605,4605,1
|
|
20240509,130800,1676585210,4600,4600,4600,4600,0
|
|
20240509,130700,1676585210,4600,4600,4600,4600,316
|
|
20240509,130600,1675131610,4600,4600,4600,4600,1175
|
|
20240509,130500,1669726610,4600,4600,4600,4600,337
|
|
20240509,130400,1668176410,4600,4600,4600,4600,0
|
|
20240509,130300,1668176410,4600,4600,4600,4600,1053
|
|
20240509,130200,1663332610,4600,4600,4600,4600,2678
|
|
20240509,130100,1651013810,4600,4600,4605,4600,369
|
|
20240509,130000,1649314910,4600,4605,4605,4600,330
|
|
20240509,125900,1647795350,4605,4605,4605,4605,467
|
|
20240509,125800,1645644815,4605,4605,4605,4605,16
|
|
20240509,125700,1645571135,4605,4605,4605,4605,243
|
|
20240509,125600,1644452120,4605,4605,4605,4600,17
|
|
20240509,125500,1644373900,4600,4605,4605,4600,38
|
|
20240509,125400,1644199085,4600,4600,4600,4600,2
|
|
20240509,125300,1644189885,4605,4605,4605,4605,398
|
|
20240509,125200,1642357095,4605,4610,4610,4605,579
|
|
20240509,125100,1639688300,4605,4610,4610,4605,14
|
|
20240509,125000,1639623825,4605,4605,4605,4605,19
|
|
20240509,124900,1639536330,4605,4605,4605,4605,14
|
|
20240509,124800,1639471860,4610,4600,4610,4600,299
|
|
20240509,124700,1638094480,4600,4600,4600,4600,19
|
|
20240509,124600,1638007080,4600,4610,4610,4600,1021
|
|
20240509,124500,1633305445,4605,4605,4605,4605,1017
|
|
20240509,124400,1628622160,4605,4600,4605,4600,556
|
|
20240509,124300,1626062060,4600,4600,4600,4600,18
|
|
20240509,124200,1625979260,4600,4600,4605,4600,1671
|
|
20240509,124100,1618292645,4600,4605,4605,4600,24
|
|
20240509,124000,1618182195,4605,4605,4605,4600,2985
|
|
20240509,123900,1604436370,4605,4610,4610,4605,427
|
|
20240509,123800,1602468470,4610,4610,4610,4605,210
|
|
20240509,123700,1601500465,4605,4605,4605,4605,18
|
|
20240509,123600,1601417575,4610,4605,4610,4605,1020
|
|
20240509,123500,1596715425,4605,4605,4605,4605,122
|
|
20240509,123400,1596153615,4610,4605,4610,4605,367
|
|
20240509,123300,1594463570,4605,4610,4610,4605,118
|
|
20240509,123200,1593919680,4605,4610,4610,4605,168
|
|
20240509,123100,1593145390,4610,4610,4610,4610,18
|
|
20240509,123000,1593062410,4615,4610,4615,4610,8
|
|
20240509,122900,1593025525,4610,4610,4615,4610,355
|
|
20240509,122800,1591388965,4610,4610,4610,4610,20
|
|
20240509,122700,1591296765,4610,4610,4610,4610,22
|
|
20240509,122600,1591195345,4610,4610,4610,4610,138
|
|
20240509,122500,1590559165,4615,4605,4615,4605,882
|
|
20240509,122400,1586493210,4610,4610,4610,4610,2099
|
|
20240509,122300,1576816820,4610,4610,4610,4610,19
|
|
20240509,122200,1576729230,4610,4615,4615,4610,206
|
|
20240509,122100,1575778990,4615,4615,4615,4615,19
|
|
20240509,122000,1575691305,4615,4615,4615,4615,37
|
|
20240509,121900,1575520550,4615,4615,4615,4615,16
|
|
20240509,121800,1575446710,4620,4615,4620,4615,43
|
|
20240509,121700,1575248250,4620,4625,4625,4620,9
|
|
20240509,121600,1575206650,4620,4615,4620,4615,381
|
|
20240509,121500,1573448325,4610,4610,4610,4610,63
|
|
20240509,121400,1573157895,4615,4615,4615,4615,814
|
|
20240509,121300,1569401285,4615,4615,4620,4615,1944
|
|
20240509,121200,1560429160,4620,4620,4620,4620,182
|
|
20240509,121100,1559588320,4620,4615,4620,4615,106
|
|
20240509,121000,1559098715,4620,4620,4620,4620,231
|
|
20240509,120900,1558031495,4620,4620,4620,4615,246
|
|
20240509,120800,1556895065,4615,4620,4620,4615,126
|
|
20240509,120700,1556313020,4620,4620,4620,4620,17
|
|
20240509,120600,1556234480,4620,4620,4620,4620,40
|
|
20240509,120500,1556049680,4620,4620,4620,4620,334
|
|
20240509,120400,1554506600,4615,4615,4615,4615,229
|
|
20240509,120300,1553449765,4615,4615,4615,4615,14
|
|
20240509,120200,1553385155,4625,4615,4625,4615,22
|
|
20240509,120100,1553283615,4620,4620,4620,4620,36
|
|
20240509,120000,1553117295,4620,4620,4620,4620,364
|
|
20240509,115900,1551435615,4615,4615,4615,4615,1535
|
|
20240509,115800,1544351590,4615,4625,4625,4615,37
|
|
20240509,115700,1544180585,4620,4620,4620,4615,1493
|
|
20240509,115600,1537283430,4620,4620,4625,4620,713
|
|
20240509,115500,1533989365,4625,4625,4625,4625,562
|
|
20240509,115400,1531390115,4625,4625,4625,4620,1198
|
|
20240509,115300,1525852560,4620,4620,4620,4620,16
|
|
20240509,115200,1525778640,4620,4620,4620,4620,18
|
|
20240509,115100,1525695480,4625,4620,4625,4620,115
|
|
20240509,115000,1525163680,4620,4615,4620,4615,989
|
|
20240509,114900,1520594585,4615,4615,4615,4615,1695
|
|
20240509,114800,1512772160,4615,4620,4620,4615,1473
|
|
20240509,114700,1505966980,4615,4615,4615,4615,20
|
|
20240509,114600,1505874680,4615,4615,4615,4615,12
|
|
20240509,114500,1505819300,4620,4615,4620,4615,25
|
|
20240509,114400,1505703900,4615,4620,4620,4615,63
|
|
20240509,114300,1505412915,4620,4620,4620,4620,2
|
|
20240509,114200,1505403675,4615,4615,4625,4615,57
|
|
20240509,114100,1505140610,4615,4625,4625,4615,204
|
|
20240509,114000,1504197965,4620,4620,4620,4615,242
|
|
20240509,113900,1503080025,4620,4620,4620,4620,2576
|
|
20240509,113800,1491178905,4620,4620,4620,4620,23
|
|
20240509,113700,1491072645,4620,4620,4620,4620,171
|
|
20240509,113600,1490282625,4620,4620,4620,4620,13
|
|
20240509,113500,1490222565,4620,4620,4620,4620,19
|
|
20240509,113400,1490134785,4620,4625,4625,4615,716
|
|
20240509,113300,1486828975,4620,4625,4625,4620,388
|
|
20240509,113200,1485034580,4625,4620,4625,4620,17
|
|
20240509,113100,1484956030,4625,4620,4625,4615,468
|
|
20240509,113000,1482794065,4620,4620,4620,4620,127
|
|
20240509,112900,1482207325,4620,4620,4620,4620,752
|
|
20240509,112800,1478733085,4615,4615,4615,4615,20
|
|
20240509,112700,1478640785,4615,4615,4615,4615,13
|
|
20240509,112600,1478580790,4630,4620,4630,4620,600
|
|
20240509,112500,1475807065,4615,4615,4615,4615,0
|
|
20240509,112400,1475807065,4615,4625,4625,4615,73
|
|
20240509,112300,1475469570,4615,4625,4625,4615,205
|
|
20240509,112200,1474521615,4625,4615,4625,4615,728
|
|
20240509,112100,1471156545,4615,4620,4620,4615,39
|
|
20240509,112000,1470976450,4615,4615,4615,4615,15
|
|
20240509,111900,1470907225,4620,4615,4620,4615,397
|
|
20240509,111800,1469074570,4615,4615,4615,4615,529
|
|
20240509,111700,1466633235,4615,4615,4615,4615,16
|
|
20240509,111600,1466559395,4615,4615,4615,4615,669
|
|
20240509,111500,1463471960,4615,4615,4615,4615,120
|
|
20240509,111400,1462918160,4620,4620,4620,4620,401
|
|
20240509,111300,1461065540,4620,4620,4620,4620,202
|
|
20240509,111200,1460132300,4620,4620,4620,4620,164
|
|
20240509,111100,1459374620,4615,4620,4620,4615,247
|
|
20240509,111000,1458233565,4615,4615,4615,4610,80
|
|
20240509,110900,1457864440,4615,4610,4615,4610,141
|
|
20240509,110800,1457213820,4620,4615,4620,4605,3484
|
|
20240509,110700,1441151790,4615,4620,4625,4615,1311
|
|
20240509,110600,1435098805,4615,4620,4620,4615,6194
|
|
20240509,110500,1406482630,4615,4625,4630,4615,3521
|
|
20240509,110400,1390209140,4625,4625,4630,4625,329
|
|
20240509,110300,1388687505,4625,4625,4625,4625,24
|
|
20240509,110200,1388576505,4630,4630,4635,4630,306
|
|
20240509,110100,1387159715,4630,4630,4630,4630,225
|
|
20240509,110000,1386117965,4630,4635,4635,4625,1989
|
|
20240509,105900,1376909515,4640,4640,4640,4630,1381
|
|
20240509,105800,1370503150,4640,4645,4645,4635,251
|
|
20240509,105700,1369338565,4650,4640,4650,4640,55
|
|
20240509,105600,1369083015,4650,4640,4650,4635,7029
|
|
20240509,105500,1336501105,4645,4640,4645,4640,915
|
|
20240509,105400,1332255185,4645,4650,4650,4645,632
|
|
20240509,105300,1329318440,4650,4655,4660,4650,2230
|
|
20240509,105200,1318944255,4655,4660,4660,4655,704
|
|
20240509,105100,1315667105,4655,4660,4660,4655,1930
|
|
20240509,105000,1306676945,4665,4670,4670,4655,4264
|
|
20240509,104900,1286793775,4675,4670,4680,4670,2325
|
|
20240509,104800,1275927200,4665,4675,4685,4665,10687
|
|
20240509,104700,1225936370,4675,4665,4680,4665,12878
|
|
20240509,104600,1165742890,4665,4665,4670,4660,2446
|
|
20240509,104500,1154335220,4660,4665,4675,4655,15423
|
|
20240509,104400,1082381735,4665,4635,4665,4635,11027
|
|
20240509,104300,1031038595,4635,4630,4645,4630,3986
|
|
20240509,104200,1012532135,4635,4620,4635,4615,1328
|
|
20240509,104100,1006383015,4620,4615,4620,4615,586
|
|
20240509,104000,1003677280,4615,4615,4615,4615,17
|
|
20240509,103900,1003598825,4615,4620,4620,4615,1816
|
|
20240509,103800,995211610,4625,4620,4625,4620,4
|
|
20240509,103700,995193125,4620,4630,4630,4620,1165
|
|
20240509,103600,989805005,4625,4625,4635,4625,542
|
|
20240509,103500,987297405,4620,4625,4625,4615,436
|
|
20240509,103400,985283900,4620,4615,4620,4610,2477
|
|
20240509,103300,973852595,4615,4615,4625,4615,1346
|
|
20240509,103200,967635145,4615,4615,4615,4615,329
|
|
20240509,103100,966116810,4610,4610,4610,4610,146
|
|
20240509,103000,965443750,4610,4615,4615,4610,420
|
|
20240509,102900,963507545,4615,4610,4615,4610,53
|
|
20240509,102800,963263110,4610,4630,4635,4610,12107
|
|
20240509,102700,907352180,4635,4635,4640,4630,645
|
|
20240509,102600,904365525,4640,4635,4640,4635,56
|
|
20240509,102500,904105925,4635,4630,4640,4630,429
|
|
20240509,102400,902117720,4640,4640,4640,4635,4093
|
|
20240509,102300,883131985,4640,4640,4640,4635,1316
|
|
20240509,102200,877025810,4640,4635,4640,4630,2087
|
|
20240509,102100,867347690,4640,4635,4640,4635,58
|
|
20240509,102000,867078635,4640,4635,4640,4630,1669
|
|
20240509,101900,859342725,4640,4640,4645,4625,5105
|
|
20240509,101800,835654010,4625,4635,4645,4625,502
|
|
20240509,101700,833328130,4630,4625,4630,4625,2433
|
|
20240509,101600,822074110,4625,4650,4650,4625,4885
|
|
20240509,101500,799393995,4650,4640,4655,4640,424
|
|
20240509,101400,797421090,4655,4650,4655,4640,1872
|
|
20240509,101300,788716200,4640,4650,4650,4640,1583
|
|
20240509,101200,781366160,4640,4650,4650,4640,2568
|
|
20240509,101100,769428995,4645,4635,4645,4635,1030
|
|
20240509,101000,764647320,4635,4635,4640,4630,673
|
|
20240509,100900,761530710,4635,4630,4635,4625,1051
|
|
20240509,100800,756664745,4630,4625,4630,4620,1481
|
|
20240509,100700,749808985,4630,4620,4630,4620,878
|
|
20240509,100600,745749900,4620,4625,4625,4620,1696
|
|
20240509,100500,737906170,4625,4635,4635,4625,2042
|
|
20240509,100400,728450265,4635,4635,4645,4630,2812
|
|
20240509,100300,715404190,4635,4640,4640,4630,2244
|
|
20240509,100200,705001105,4640,4640,4645,4640,2148
|
|
20240509,100100,695025320,4640,4630,4655,4630,2236
|
|
20240509,100000,684642885,4630,4645,4655,4630,3934
|
|
20240509,095900,666386965,4640,4645,4655,4640,2475
|
|
20240509,095800,654879105,4650,4660,4660,4640,11252
|
|
20240509,095700,602532205,4660,4655,4660,4655,4334
|
|
20240509,095600,582340990,4660,4655,4665,4650,12574
|
|
20240509,095500,523805075,4655,4650,4655,4640,4394
|
|
20240509,095400,503380095,4645,4640,4645,4635,6899
|
|
20240509,095300,471348430,4640,4645,4650,4635,5754
|
|
20240509,095200,444640030,4645,4635,4650,4625,17268
|
|
20240509,095100,364408995,4635,4595,4645,4595,14291
|
|
20240509,095000,298247230,4610,4615,4620,4595,2093
|
|
20240509,094900,288583785,4615,4595,4625,4580,17194
|
|
20240509,094800,209395790,4575,4575,4590,4575,2794
|
|
20240509,094700,196579130,4575,4580,4580,4575,1249
|
|
20240509,094600,190858950,4580,4555,4585,4555,9994
|
|
20240509,094500,145123340,4555,4570,4570,4555,136
|
|
20240509,094400,144503750,4570,4570,4570,4570,302
|
|
20240509,094300,143123610,4555,4555,4560,4555,60
|
|
20240509,094200,142850280,4555,4570,4570,4555,334
|
|
20240509,094100,141324350,4570,4570,4570,4560,240
|
|
20240509,094000,140228090,4570,4570,4570,4560,212
|
|
20240509,093900,139259420,4560,4560,4560,4560,54
|
|
20240509,093800,139013180,4560,4560,4560,4560,200
|
|
20240509,093700,138101180,4560,4560,4560,4560,50
|
|
20240509,093600,137873180,4565,4565,4565,4565,141
|
|
20240509,093500,137229515,4560,4555,4560,4555,406
|
|
20240509,093400,135379045,4555,4555,4555,4555,16
|
|
20240509,093300,135306165,4555,4565,4565,4555,686
|
|
20240509,093200,132176435,4565,4560,4565,4560,1125
|
|
20240509,093100,127040990,4565,4555,4565,4555,558
|
|
20240509,093000,124499290,4555,4550,4555,4550,211
|
|
20240509,092900,123538365,4550,4555,4555,4550,545
|
|
20240509,092800,121057055,4555,4555,4555,4555,805
|
|
20240509,092700,117390280,4555,4555,4555,4555,424
|
|
20240509,092600,115458960,4555,4555,4555,4555,18
|
|
20240509,092500,115376970,4555,4555,4555,4555,15
|
|
20240509,092400,115308645,4555,4560,4560,4555,1320
|
|
20240509,092300,109290925,4560,4565,4565,4560,1306
|
|
20240509,092200,103329445,4565,4565,4565,4565,22
|
|
20240509,092100,103229015,4570,4570,4570,4570,0
|
|
20240509,092000,103229015,4570,4570,4570,4570,1378
|
|
20240509,091900,96931555,4570,4570,4570,4570,510
|
|
20240509,091800,94600855,4565,4570,4570,4565,224
|
|
20240509,091700,93578280,4565,4570,4570,4565,113
|
|
20240509,091600,93061980,4570,4570,4570,4570,279
|
|
20240509,091500,91786950,4570,4570,4570,4570,5
|
|
20240509,091400,91764100,4565,4565,4565,4565,49
|
|
20240509,091300,91540415,4565,4565,4565,4560,923
|
|
20240509,091200,87327190,4565,4570,4570,4565,344
|
|
20240509,091100,85755210,4575,4580,4580,4565,4704
|
|
20240509,091000,64248820,4575,4570,4575,4570,674
|
|
20240509,090900,61165375,4570,4575,4575,4570,1074
|
|
20240509,090800,56252290,4575,4575,4575,4575,597
|
|
20240509,090700,53521015,4570,4565,4570,4565,869
|
|
20240509,090600,49549780,4565,4570,4570,4560,1888
|
|
20240509,090500,40930370,4575,4570,4575,4570,220
|
|
20240509,090400,39923970,4570,4570,4575,4570,99
|
|
20240509,090300,39471320,4575,4575,4575,4575,9
|
|
20240509,090200,39430145,4555,4560,4560,4555,320
|
|
20240509,090100,37971495,4555,4560,4580,4555,2422
|
|
20240509,090000,26889635,4545,4560,4560,4545,5906
|