602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,185900,1744770970,5690,5690,5690,5690,6112
|
|
20240508,185800,1744770970,5690,5690,5690,5690,0
|
|
20240508,185700,1744770970,5690,5690,5690,5690,0
|
|
20240508,185600,1744770970,5690,5690,5690,5690,0
|
|
20240508,185500,1744770970,5690,5690,5690,5690,0
|
|
20240508,185400,1744770970,5690,5690,5690,5690,0
|
|
20240508,185300,1744770970,5690,5690,5690,5690,0
|
|
20240508,185200,1744770970,5690,5690,5690,5690,0
|
|
20240508,185100,1744770970,5690,5690,5690,5690,0
|
|
20240508,185000,1744770970,5690,5690,5690,5690,0
|
|
20240508,184900,1744770970,5690,5690,5690,5690,0
|
|
20240508,184800,1744770970,5690,5690,5690,5690,0
|
|
20240508,184700,1744770970,5690,5690,5690,5690,0
|
|
20240508,184600,1744770970,5690,5690,5690,5690,0
|
|
20240508,184500,1744770970,5690,5690,5690,5690,0
|
|
20240508,184400,1744770970,5690,5690,5690,5690,0
|
|
20240508,184300,1744770970,5690,5690,5690,5690,0
|
|
20240508,184200,1744770970,5690,5690,5690,5690,0
|
|
20240508,184100,1744770970,5690,5690,5690,5690,0
|
|
20240508,184000,1744770970,5690,5690,5690,5690,0
|
|
20240508,183900,1744770970,5690,5690,5690,5690,0
|
|
20240508,183800,1744770970,5690,5690,5690,5690,0
|
|
20240508,183700,1744770970,5690,5690,5690,5690,0
|
|
20240508,183600,1744770970,5690,5690,5690,5690,0
|
|
20240508,183500,1744770970,5690,5690,5690,5690,0
|
|
20240508,183400,1744770970,5690,5690,5690,5690,0
|
|
20240508,183300,1744770970,5690,5690,5690,5690,0
|
|
20240508,183200,1744770970,5690,5690,5690,5690,0
|
|
20240508,183100,1744770970,5690,5690,5690,5690,0
|
|
20240508,183000,1744770970,5690,5690,5690,5690,0
|
|
20240508,182900,1744770970,5690,5690,5690,5690,6112
|
|
20240508,182800,1744770970,5690,5690,5690,5690,0
|
|
20240508,182700,1744770970,5690,5690,5690,5690,0
|
|
20240508,182600,1744770970,5690,5690,5690,5690,0
|
|
20240508,182500,1744770970,5690,5690,5690,5690,0
|
|
20240508,182400,1744770970,5690,5690,5690,5690,0
|
|
20240508,182300,1744770970,5690,5690,5690,5690,0
|
|
20240508,182200,1744770970,5690,5690,5690,5690,0
|
|
20240508,182100,1744770970,5690,5690,5690,5690,0
|
|
20240508,182000,1744770970,5690,5690,5690,5690,0
|
|
20240508,181900,1744770970,5690,5690,5690,5690,0
|
|
20240508,181800,1744770970,5690,5690,5690,5690,0
|
|
20240508,181700,1744770970,5690,5690,5690,5690,0
|
|
20240508,181600,1744770970,5690,5690,5690,5690,0
|
|
20240508,181500,1744770970,5690,5690,5690,5690,0
|
|
20240508,181400,1744770970,5690,5690,5690,5690,0
|
|
20240508,181300,1744770970,5690,5690,5690,5690,0
|
|
20240508,181200,1744770970,5690,5690,5690,5690,0
|
|
20240508,181100,1744770970,5690,5690,5690,5690,0
|
|
20240508,181000,1744770970,5690,5690,5690,5690,0
|
|
20240508,180900,1744770970,5690,5690,5690,5690,0
|
|
20240508,180800,1744770970,5690,5690,5690,5690,0
|
|
20240508,180700,1744770970,5690,5690,5690,5690,0
|
|
20240508,180600,1744770970,5690,5690,5690,5690,0
|
|
20240508,180500,1744770970,5690,5690,5690,5690,0
|
|
20240508,180400,1744770970,5690,5690,5690,5690,0
|
|
20240508,180300,1744770970,5690,5690,5690,5690,0
|
|
20240508,180200,1744770970,5690,5690,5690,5690,0
|
|
20240508,180100,1744770970,5690,5690,5690,5690,0
|
|
20240508,180000,1744770970,5690,5690,5690,5690,0
|
|
20240508,175900,1744770970,5690,5690,5690,5690,6112
|
|
20240508,175800,1744770970,5690,5690,5690,5690,0
|
|
20240508,175700,1744770970,5690,5690,5690,5690,0
|
|
20240508,175600,1744770970,5690,5690,5690,5690,0
|
|
20240508,175500,1744770970,5690,5690,5690,5690,0
|
|
20240508,175400,1744770970,5690,5690,5690,5690,0
|
|
20240508,175300,1744770970,5690,5690,5690,5690,0
|
|
20240508,175200,1744770970,5690,5690,5690,5690,0
|
|
20240508,175100,1744770970,5690,5690,5690,5690,0
|
|
20240508,175000,1744770970,5690,5690,5690,5690,0
|
|
20240508,174900,1744770970,5690,5690,5690,5690,0
|
|
20240508,174800,1744770970,5690,5690,5690,5690,0
|
|
20240508,174700,1744770970,5690,5690,5690,5690,0
|
|
20240508,174600,1744770970,5690,5690,5690,5690,0
|
|
20240508,174500,1744770970,5690,5690,5690,5690,0
|
|
20240508,174400,1744770970,5690,5690,5690,5690,0
|
|
20240508,174300,1744770970,5690,5690,5690,5690,0
|
|
20240508,174200,1744770970,5690,5690,5690,5690,0
|
|
20240508,174100,1744770970,5690,5690,5690,5690,0
|
|
20240508,174000,1744770970,5690,5690,5690,5690,0
|
|
20240508,173900,1744770970,5690,5690,5690,5690,0
|
|
20240508,173800,1744770970,5690,5690,5690,5690,0
|
|
20240508,173700,1744770970,5690,5690,5690,5690,0
|
|
20240508,173600,1744770970,5690,5690,5690,5690,0
|
|
20240508,173500,1744770970,5690,5690,5690,5690,0
|
|
20240508,173400,1744770970,5690,5690,5690,5690,0
|
|
20240508,173300,1744770970,5690,5690,5690,5690,0
|
|
20240508,173200,1744770970,5690,5690,5690,5690,0
|
|
20240508,173100,1744770970,5690,5690,5690,5690,0
|
|
20240508,173000,1744770970,5690,5690,5690,5690,0
|
|
20240508,172900,1744770970,5690,5690,5690,5690,6112
|
|
20240508,172800,1744770970,5690,5690,5690,5690,0
|
|
20240508,172700,1744770970,5690,5690,5690,5690,0
|
|
20240508,172600,1744770970,5690,5690,5690,5690,0
|
|
20240508,172500,1744770970,5690,5690,5690,5690,0
|
|
20240508,172400,1744770970,5690,5690,5690,5690,0
|
|
20240508,172300,1744770970,5690,5690,5690,5690,0
|
|
20240508,172200,1744770970,5690,5690,5690,5690,0
|
|
20240508,172100,1744770970,5690,5690,5690,5690,0
|
|
20240508,172000,1744770970,5690,5690,5690,5690,0
|
|
20240508,171900,1744770970,5690,5690,5690,5690,0
|
|
20240508,171800,1744770970,5690,5690,5690,5690,0
|
|
20240508,171700,1744770970,5690,5690,5690,5690,0
|
|
20240508,171600,1744770970,5690,5690,5690,5690,0
|
|
20240508,171500,1744770970,5690,5690,5690,5690,0
|
|
20240508,171400,1744770970,5690,5690,5690,5690,0
|
|
20240508,171300,1744770970,5690,5690,5690,5690,0
|
|
20240508,171200,1744770970,5690,5690,5690,5690,0
|
|
20240508,171100,1744770970,5690,5690,5690,5690,0
|
|
20240508,171000,1744770970,5690,5690,5690,5690,0
|
|
20240508,170900,1744770970,5690,5690,5690,5690,0
|
|
20240508,170800,1744770970,5690,5690,5690,5690,0
|
|
20240508,170700,1744770970,5690,5690,5690,5690,0
|
|
20240508,170600,1744770970,5690,5690,5690,5690,0
|
|
20240508,170500,1744770970,5690,5690,5690,5690,0
|
|
20240508,170400,1744770970,5690,5690,5690,5690,0
|
|
20240508,170300,1744770970,5690,5690,5690,5690,0
|
|
20240508,170200,1744770970,5690,5690,5690,5690,0
|
|
20240508,170100,1744770970,5690,5690,5690,5690,0
|
|
20240508,170000,1744770970,5690,5690,5690,5690,0
|
|
20240508,165900,1744770970,5690,5690,5690,5690,6112
|
|
20240508,165800,1744770970,5690,5690,5690,5690,0
|
|
20240508,165700,1744770970,5690,5690,5690,5690,0
|
|
20240508,165600,1744770970,5690,5690,5690,5690,0
|
|
20240508,165500,1744770970,5690,5690,5690,5690,0
|
|
20240508,165400,1744770970,5690,5690,5690,5690,0
|
|
20240508,165300,1744770970,5690,5690,5690,5690,0
|
|
20240508,165200,1744770970,5690,5690,5690,5690,0
|
|
20240508,165100,1744770970,5690,5690,5690,5690,0
|
|
20240508,165000,1744770970,5690,5690,5690,5690,0
|
|
20240508,164900,1744770970,5690,5690,5690,5690,0
|
|
20240508,164800,1744770970,5690,5690,5690,5690,0
|
|
20240508,164700,1744770970,5690,5690,5690,5690,0
|
|
20240508,164600,1744770970,5690,5690,5690,5690,0
|
|
20240508,164500,1744770970,5690,5690,5690,5690,0
|
|
20240508,164400,1744770970,5690,5690,5690,5690,0
|
|
20240508,164300,1744770970,5690,5690,5690,5690,0
|
|
20240508,164200,1744770970,5690,5690,5690,5690,0
|
|
20240508,164100,1744770970,5690,5690,5690,5690,0
|
|
20240508,164000,1744770970,5690,5690,5690,5690,0
|
|
20240508,163900,1744770970,5690,5690,5690,5690,0
|
|
20240508,163800,1744770970,5690,5690,5690,5690,0
|
|
20240508,163700,1744770970,5690,5690,5690,5690,0
|
|
20240508,163600,1744770970,5690,5690,5690,5690,0
|
|
20240508,163500,1744770970,5690,5690,5690,5690,0
|
|
20240508,163400,1744770970,5690,5690,5690,5690,0
|
|
20240508,163300,1744770970,5690,5690,5690,5690,0
|
|
20240508,163200,1744770970,5690,5690,5690,5690,0
|
|
20240508,163100,1744770970,5690,5690,5690,5690,0
|
|
20240508,163000,1744770970,5690,5690,5690,5690,0
|
|
20240508,162900,1744770970,5690,5690,5690,5690,6112
|
|
20240508,162800,1744770970,5690,5690,5690,5690,0
|
|
20240508,162700,1744770970,5690,5690,5690,5690,0
|
|
20240508,162600,1744770970,5690,5690,5690,5690,0
|
|
20240508,162500,1744770970,5690,5690,5690,5690,0
|
|
20240508,162400,1744770970,5690,5690,5690,5690,0
|
|
20240508,162300,1744770970,5690,5690,5690,5690,0
|
|
20240508,162200,1744770970,5690,5690,5690,5690,0
|
|
20240508,162100,1744770970,5690,5690,5690,5690,0
|
|
20240508,162000,1744770970,5690,5690,5690,5690,0
|
|
20240508,161900,1744770970,5690,5690,5690,5690,0
|
|
20240508,161800,1744770970,5690,5690,5690,5690,0
|
|
20240508,161700,1744770970,5690,5690,5690,5690,0
|
|
20240508,161600,1744770970,5690,5690,5690,5690,0
|
|
20240508,161500,1744770970,5690,5690,5690,5690,0
|
|
20240508,161400,1744770970,5690,5690,5690,5690,0
|
|
20240508,161300,1744770970,5690,5690,5690,5690,0
|
|
20240508,161200,1744770970,5690,5690,5690,5690,0
|
|
20240508,161100,1744770970,5690,5690,5690,5690,0
|
|
20240508,161000,1744770970,5690,5690,5690,5690,0
|
|
20240508,160900,1744770970,5690,5690,5690,5690,0
|
|
20240508,160800,1744770970,5690,5690,5690,5690,0
|
|
20240508,160700,1744770970,5690,5690,5690,5690,0
|
|
20240508,160600,1744770970,5690,5690,5690,5690,0
|
|
20240508,160500,1744770970,5690,5690,5690,5690,0
|
|
20240508,160400,1744770970,5690,5690,5690,5690,0
|
|
20240508,160300,1744770970,5690,5690,5690,5690,0
|
|
20240508,160200,1744770970,5690,5690,5690,5690,0
|
|
20240508,160100,1744770970,5690,5690,5690,5690,0
|
|
20240508,160000,1744770970,5690,5690,5690,5690,0
|
|
20240508,155900,1744770970,5690,5690,5690,5690,6112
|
|
20240508,155800,1744770970,5690,5690,5690,5690,0
|
|
20240508,155700,1744770970,5690,5690,5690,5690,0
|
|
20240508,155600,1744770970,5690,5690,5690,5690,0
|
|
20240508,155500,1744770970,5690,5690,5690,5690,0
|
|
20240508,155400,1744770970,5690,5690,5690,5690,0
|
|
20240508,155300,1744770970,5690,5690,5690,5690,0
|
|
20240508,155200,1744770970,5690,5690,5690,5690,0
|
|
20240508,155100,1744770970,5690,5690,5690,5690,0
|
|
20240508,155000,1744770970,5690,5690,5690,5690,0
|
|
20240508,154900,1744770970,5690,5690,5690,5690,0
|
|
20240508,154800,1744770970,5690,5690,5690,5690,0
|
|
20240508,154700,1744770970,5690,5690,5690,5690,0
|
|
20240508,154600,1744770970,5690,5690,5690,5690,0
|
|
20240508,154500,1744770970,5690,5690,5690,5690,0
|
|
20240508,154400,1744770970,5690,5690,5690,5690,0
|
|
20240508,154300,1744770970,5690,5690,5690,5690,0
|
|
20240508,154200,1744770970,5690,5690,5690,5690,0
|
|
20240508,154100,1744770970,5690,5690,5690,5690,0
|
|
20240508,154000,1744770970,5690,5690,5690,5690,0
|
|
20240508,153900,1744770970,5690,5690,5690,5690,0
|
|
20240508,153800,1744770970,5690,5690,5690,5690,0
|
|
20240508,153700,1744770970,5690,5690,5690,5690,0
|
|
20240508,153600,1744770970,5690,5690,5690,5690,0
|
|
20240508,153500,1744770970,5690,5690,5690,5690,0
|
|
20240508,153400,1744770970,5690,5690,5690,5690,0
|
|
20240508,153300,1744770970,5690,5690,5690,5690,0
|
|
20240508,153200,1744770970,5690,5690,5690,5690,0
|
|
20240508,153100,1744770970,5690,5690,5690,5690,0
|
|
20240508,153000,1744770970,5690,5690,5690,5690,6112
|
|
20240508,152900,1709993690,5690,5690,5690,5690,0
|
|
20240508,152800,1709993690,5690,5690,5690,5690,0
|
|
20240508,152700,1709993690,5690,5690,5690,5690,0
|
|
20240508,152600,1709993690,5690,5690,5690,5690,0
|
|
20240508,152500,1709993690,5690,5690,5690,5690,0
|
|
20240508,152400,1709993690,5690,5690,5690,5690,0
|
|
20240508,152300,1709993690,5690,5690,5690,5690,0
|
|
20240508,152200,1709993690,5690,5690,5690,5690,0
|
|
20240508,152100,1709993690,5690,5690,5690,5690,0
|
|
20240508,152000,1709993690,5690,5690,5690,5690,0
|
|
20240508,151900,1709993690,5690,5690,5690,5680,1086
|
|
20240508,151800,1703819150,5690,5690,5690,5690,1001
|
|
20240508,151700,1698123460,5680,5680,5680,5660,905
|
|
20240508,151600,1692983140,5680,5670,5680,5670,1208
|
|
20240508,151500,1686133770,5670,5670,5670,5660,211
|
|
20240508,151400,1684937500,5670,5670,5670,5670,10
|
|
20240508,151300,1684880800,5670,5670,5670,5670,177
|
|
20240508,151200,1683877210,5670,5670,5670,5670,90
|
|
20240508,151100,1683366910,5660,5660,5660,5660,0
|
|
20240508,151000,1683366910,5660,5660,5660,5660,0
|
|
20240508,150900,1683366910,5660,5660,5660,5660,0
|
|
20240508,150800,1683366910,5660,5660,5660,5660,235
|
|
20240508,150700,1682036810,5670,5670,5670,5670,1
|
|
20240508,150600,1682031140,5660,5660,5660,5660,224
|
|
20240508,150500,1680763300,5660,5660,5660,5660,0
|
|
20240508,150400,1680763300,5660,5660,5660,5660,0
|
|
20240508,150300,1680763300,5660,5660,5660,5660,0
|
|
20240508,150200,1680763300,5660,5660,5660,5660,365
|
|
20240508,150100,1678697400,5660,5660,5660,5650,798
|
|
20240508,150000,1674187970,5660,5660,5660,5660,92
|
|
20240508,145900,1673667250,5660,5670,5670,5660,1206
|
|
20240508,145800,1666831300,5670,5660,5670,5660,1020
|
|
20240508,145700,1661056000,5670,5670,5670,5670,10
|
|
20240508,145600,1660999300,5670,5670,5670,5670,1200
|
|
20240508,145500,1654195300,5670,5670,5670,5670,266
|
|
20240508,145400,1652687080,5670,5670,5670,5670,0
|
|
20240508,145300,1652687080,5670,5670,5670,5670,17
|
|
20240508,145200,1652590690,5670,5680,5690,5670,32
|
|
20240508,145100,1652409000,5680,5680,5680,5680,1
|
|
20240508,145000,1652403320,5680,5680,5680,5680,500
|
|
20240508,144900,1649563320,5680,5680,5680,5680,201
|
|
20240508,144800,1648421640,5680,5680,5680,5680,10
|
|
20240508,144700,1648364840,5680,5680,5690,5680,1789
|
|
20240508,144600,1638203130,5670,5660,5670,5660,2473
|
|
20240508,144500,1624181420,5660,5670,5670,5660,215
|
|
20240508,144400,1622962520,5670,5670,5670,5670,0
|
|
20240508,144300,1622962520,5670,5670,5670,5670,500
|
|
20240508,144200,1620127520,5670,5670,5670,5670,0
|
|
20240508,144100,1620127520,5670,5670,5670,5670,10
|
|
20240508,144000,1620070820,5670,5670,5670,5670,0
|
|
20240508,143900,1620070820,5670,5670,5670,5670,0
|
|
20240508,143800,1620070820,5670,5670,5670,5670,0
|
|
20240508,143700,1620070820,5670,5650,5670,5650,134
|
|
20240508,143600,1619313700,5650,5660,5660,5650,353
|
|
20240508,143500,1617318570,5670,5670,5670,5670,0
|
|
20240508,143400,1617318570,5670,5670,5670,5670,0
|
|
20240508,143300,1617318570,5670,5670,5670,5670,0
|
|
20240508,143200,1617318570,5670,5670,5670,5670,0
|
|
20240508,143100,1617318570,5670,5670,5670,5670,0
|
|
20240508,143000,1617318570,5670,5670,5670,5670,0
|
|
20240508,142900,1617318570,5670,5660,5670,5660,333
|
|
20240508,142800,1615433780,5660,5660,5660,5660,9
|
|
20240508,142700,1615382840,5660,5650,5660,5650,61
|
|
20240508,142600,1615038180,5650,5650,5650,5650,50
|
|
20240508,142500,1614755680,5660,5650,5660,5650,206
|
|
20240508,142400,1613589770,5660,5660,5660,5660,0
|
|
20240508,142300,1613589770,5660,5660,5660,5660,202
|
|
20240508,142200,1612446450,5660,5660,5660,5660,1255
|
|
20240508,142100,1605343150,5660,5660,5660,5660,35
|
|
20240508,142000,1605145050,5660,5660,5660,5660,5
|
|
20240508,141900,1605116750,5660,5660,5660,5660,0
|
|
20240508,141800,1605116750,5660,5660,5660,5660,0
|
|
20240508,141700,1605116750,5660,5660,5660,5660,0
|
|
20240508,141600,1605116750,5660,5660,5660,5660,68
|
|
20240508,141500,1604731870,5670,5670,5670,5670,0
|
|
20240508,141400,1604731870,5670,5670,5670,5670,4
|
|
20240508,141300,1604709190,5670,5670,5670,5670,50
|
|
20240508,141200,1604425690,5670,5670,5670,5670,0
|
|
20240508,141100,1604425690,5670,5670,5670,5670,0
|
|
20240508,141000,1604425690,5670,5670,5670,5670,0
|
|
20240508,140900,1604425690,5670,5660,5670,5660,62
|
|
20240508,140800,1604074760,5660,5660,5660,5660,22
|
|
20240508,140700,1603950240,5660,5660,5660,5660,258
|
|
20240508,140600,1602489960,5670,5670,5670,5670,1
|
|
20240508,140500,1602484290,5670,5670,5670,5670,1
|
|
20240508,140400,1602478620,5660,5660,5660,5660,1001
|
|
20240508,140300,1596812960,5660,5660,5660,5660,14
|
|
20240508,140200,1596733720,5670,5670,5670,5670,0
|
|
20240508,140100,1596733720,5670,5660,5670,5660,2
|
|
20240508,140000,1596722390,5660,5670,5670,5660,2
|
|
20240508,135900,1596711060,5670,5670,5670,5670,13
|
|
20240508,135800,1596637350,5660,5650,5660,5650,49
|
|
20240508,135700,1596360350,5660,5660,5660,5660,441
|
|
20240508,135600,1593864290,5660,5660,5660,5660,200
|
|
20240508,135500,1592732290,5660,5660,5660,5660,643
|
|
20240508,135400,1589092910,5660,5660,5660,5660,1000
|
|
20240508,135300,1583432910,5660,5670,5670,5660,161
|
|
20240508,135200,1582521300,5670,5670,5670,5670,0
|
|
20240508,135100,1582521300,5670,5670,5670,5670,0
|
|
20240508,135000,1582521300,5670,5670,5670,5670,0
|
|
20240508,134900,1582521300,5670,5670,5670,5670,1
|
|
20240508,134800,1582515630,5660,5660,5660,5660,0
|
|
20240508,134700,1582515630,5660,5660,5660,5660,100
|
|
20240508,134600,1581949630,5660,5670,5670,5660,41
|
|
20240508,134500,1581717560,5670,5670,5670,5670,6
|
|
20240508,134400,1581683540,5670,5670,5670,5670,1
|
|
20240508,134300,1581677870,5670,5670,5670,5670,0
|
|
20240508,134200,1581677870,5670,5670,5670,5670,0
|
|
20240508,134100,1581677870,5670,5670,5670,5670,335
|
|
20240508,134000,1579778420,5660,5660,5660,5660,10
|
|
20240508,133900,1579721820,5660,5660,5660,5660,10
|
|
20240508,133800,1579665220,5660,5660,5660,5660,0
|
|
20240508,133700,1579665220,5660,5660,5660,5660,0
|
|
20240508,133600,1579665220,5660,5660,5660,5660,0
|
|
20240508,133500,1579665220,5660,5660,5660,5660,10
|
|
20240508,133400,1579608620,5670,5670,5670,5670,0
|
|
20240508,133300,1579608620,5670,5670,5670,5670,1
|
|
20240508,133200,1579602950,5660,5660,5660,5660,0
|
|
20240508,133100,1579602950,5660,5660,5660,5660,110
|
|
20240508,133000,1578980350,5670,5670,5670,5670,0
|
|
20240508,132900,1578980350,5670,5670,5670,5670,0
|
|
20240508,132800,1578980350,5670,5670,5670,5670,0
|
|
20240508,132700,1578980350,5670,5670,5670,5670,0
|
|
20240508,132600,1578980350,5670,5670,5670,5670,0
|
|
20240508,132500,1578980350,5670,5670,5670,5670,204
|
|
20240508,132400,1577823670,5670,5670,5670,5670,8
|
|
20240508,132300,1577778310,5660,5660,5660,5660,0
|
|
20240508,132200,1577778310,5660,5660,5660,5660,0
|
|
20240508,132100,1577778310,5660,5660,5660,5660,0
|
|
20240508,132000,1577778310,5660,5660,5660,5660,11
|
|
20240508,131900,1577716050,5670,5670,5670,5670,17
|
|
20240508,131800,1577619660,5670,5670,5670,5670,0
|
|
20240508,131700,1577619660,5670,5670,5670,5670,10
|
|
20240508,131600,1577562960,5670,5670,5670,5670,30
|
|
20240508,131500,1577392860,5670,5670,5670,5670,17
|
|
20240508,131400,1577296470,5670,5670,5670,5670,0
|
|
20240508,131300,1577296470,5670,5670,5670,5670,0
|
|
20240508,131200,1577296470,5670,5670,5670,5670,224
|
|
20240508,131100,1576026390,5660,5660,5660,5660,100
|
|
20240508,131000,1575460390,5660,5660,5660,5660,0
|
|
20240508,130900,1575460390,5660,5660,5660,5660,0
|
|
20240508,130800,1575460390,5660,5660,5660,5660,317
|
|
20240508,130700,1573666170,5660,5660,5660,5660,250
|
|
20240508,130600,1572251170,5660,5660,5660,5660,110
|
|
20240508,130500,1571628570,5670,5670,5670,5670,35
|
|
20240508,130400,1571430120,5670,5670,5670,5670,0
|
|
20240508,130300,1571430120,5670,5670,5670,5670,0
|
|
20240508,130200,1571430120,5670,5670,5670,5670,22
|
|
20240508,130100,1571305380,5670,5660,5670,5660,2
|
|
20240508,130000,1571294050,5660,5660,5660,5660,2
|
|
20240508,125900,1571282730,5660,5660,5660,5660,0
|
|
20240508,125800,1571282730,5660,5660,5660,5660,0
|
|
20240508,125700,1571282730,5660,5660,5660,5660,813
|
|
20240508,125600,1566681150,5660,5660,5660,5660,380
|
|
20240508,125500,1564530350,5650,5650,5650,5650,40
|
|
20240508,125400,1564304350,5660,5660,5660,5660,13
|
|
20240508,125300,1564230770,5660,5660,5660,5660,0
|
|
20240508,125200,1564230770,5660,5660,5660,5660,10
|
|
20240508,125100,1564174170,5650,5650,5650,5650,410
|
|
20240508,125000,1561857670,5670,5660,5670,5660,100
|
|
20240508,124900,1561290680,5650,5650,5650,5650,0
|
|
20240508,124800,1561290680,5650,5650,5670,5650,4887
|
|
20240508,124700,1533679110,5650,5650,5650,5650,250
|
|
20240508,124600,1532266610,5660,5660,5660,5660,10
|
|
20240508,124500,1532210010,5670,5660,5670,5660,121
|
|
20240508,124400,1531525050,5670,5670,5670,5670,0
|
|
20240508,124300,1531525050,5670,5670,5670,5670,2
|
|
20240508,124200,1531513710,5670,5670,5670,5670,0
|
|
20240508,124100,1531513710,5670,5670,5670,5670,0
|
|
20240508,124000,1531513710,5670,5650,5670,5650,49
|
|
20240508,123900,1531236840,5650,5650,5650,5650,273
|
|
20240508,123800,1529694390,5650,5650,5650,5650,0
|
|
20240508,123700,1529694390,5650,5650,5650,5650,100
|
|
20240508,123600,1529129390,5660,5670,5670,5660,96
|
|
20240508,123500,1528586010,5670,5670,5670,5670,0
|
|
20240508,123400,1528586010,5670,5670,5670,5670,15
|
|
20240508,123300,1528500960,5670,5670,5670,5670,0
|
|
20240508,123200,1528500960,5670,5670,5670,5670,0
|
|
20240508,123100,1528500960,5670,5670,5670,5670,10
|
|
20240508,123000,1528444260,5670,5670,5670,5670,0
|
|
20240508,122900,1528444260,5670,5650,5670,5650,1001
|
|
20240508,122800,1522788590,5670,5670,5670,5670,53
|
|
20240508,122700,1522488080,5660,5660,5660,5660,0
|
|
20240508,122600,1522488080,5660,5660,5660,5660,0
|
|
20240508,122500,1522488080,5660,5660,5660,5660,500
|
|
20240508,122400,1519658080,5670,5670,5670,5670,0
|
|
20240508,122300,1519658080,5670,5670,5670,5670,0
|
|
20240508,122200,1519658080,5670,5670,5670,5670,0
|
|
20240508,122100,1519658080,5670,5670,5670,5670,0
|
|
20240508,122000,1519658080,5670,5670,5670,5670,19
|
|
20240508,121900,1519550350,5670,5670,5670,5670,8
|
|
20240508,121800,1519504990,5670,5670,5670,5670,0
|
|
20240508,121700,1519504990,5670,5670,5670,5670,0
|
|
20240508,121600,1519504990,5670,5670,5670,5670,20
|
|
20240508,121500,1519391590,5670,5670,5670,5670,0
|
|
20240508,121400,1519391590,5670,5670,5670,5670,0
|
|
20240508,121300,1519391590,5670,5670,5670,5670,0
|
|
20240508,121200,1519391590,5670,5670,5670,5670,0
|
|
20240508,121100,1519391590,5670,5670,5670,5670,0
|
|
20240508,121000,1519391590,5670,5670,5670,5670,0
|
|
20240508,120900,1519391590,5670,5670,5670,5670,1
|
|
20240508,120800,1519385920,5670,5670,5670,5670,0
|
|
20240508,120700,1519385920,5670,5670,5670,5670,18
|
|
20240508,120600,1519283860,5670,5670,5670,5670,30
|
|
20240508,120500,1519113760,5670,5650,5670,5640,737
|
|
20240508,120400,1514955960,5650,5650,5650,5650,300
|
|
20240508,120300,1513260960,5650,5650,5650,5650,20
|
|
20240508,120200,1513147960,5650,5650,5650,5650,1
|
|
20240508,120100,1513142310,5680,5680,5680,5680,0
|
|
20240508,120000,1513142310,5680,5680,5680,5680,0
|
|
20240508,115900,1513142310,5680,5680,5680,5680,0
|
|
20240508,115800,1513142310,5680,5680,5680,5680,1
|
|
20240508,115700,1513136630,5670,5670,5670,5670,0
|
|
20240508,115600,1513136630,5670,5670,5670,5670,44
|
|
20240508,115500,1512887150,5670,5650,5670,5650,24
|
|
20240508,115400,1512751510,5680,5680,5680,5680,150
|
|
20240508,115300,1511899510,5650,5670,5670,5650,2458
|
|
20240508,115200,1497995910,5670,5670,5670,5670,0
|
|
20240508,115100,1497995910,5670,5670,5670,5670,3
|
|
20240508,115000,1497978900,5670,5670,5670,5670,0
|
|
20240508,114900,1497978900,5670,5680,5680,5670,2
|
|
20240508,114800,1497967550,5670,5670,5670,5670,0
|
|
20240508,114700,1497967550,5670,5670,5670,5670,36
|
|
20240508,114600,1497763430,5680,5680,5680,5680,17
|
|
20240508,114500,1497666870,5680,5680,5680,5680,150
|
|
20240508,114400,1496814870,5680,5680,5680,5680,1
|
|
20240508,114300,1496809190,5660,5660,5660,5660,0
|
|
20240508,114200,1496809190,5660,5670,5670,5660,6274
|
|
20240508,114100,1461236700,5680,5680,5680,5680,0
|
|
20240508,114000,1461236700,5680,5680,5680,5680,577
|
|
20240508,113900,1457959340,5680,5680,5680,5680,20
|
|
20240508,113800,1457845740,5690,5690,5690,5690,0
|
|
20240508,113700,1457845740,5690,5690,5690,5690,0
|
|
20240508,113600,1457845740,5690,5690,5690,5690,0
|
|
20240508,113500,1457845740,5690,5690,5690,5690,99
|
|
20240508,113400,1457282430,5690,5690,5690,5690,50
|
|
20240508,113300,1456997930,5690,5690,5690,5690,0
|
|
20240508,113200,1456997930,5690,5690,5690,5690,4
|
|
20240508,113100,1456975170,5680,5680,5680,5680,209
|
|
20240508,113000,1455788050,5690,5690,5690,5690,0
|
|
20240508,112900,1455788050,5690,5690,5690,5690,0
|
|
20240508,112800,1455788050,5690,5690,5690,5690,0
|
|
20240508,112700,1455788050,5690,5680,5690,5680,450
|
|
20240508,112600,1453230650,5680,5680,5680,5680,53
|
|
20240508,112500,1452929610,5680,5680,5680,5680,137
|
|
20240508,112400,1452151450,5690,5690,5690,5690,0
|
|
20240508,112300,1452151450,5690,5690,5690,5690,50
|
|
20240508,112200,1451866950,5690,5690,5690,5690,110
|
|
20240508,112100,1451241050,5690,5690,5690,5690,1
|
|
20240508,112000,1451235360,5680,5680,5680,5680,14
|
|
20240508,111900,1451155840,5680,5680,5690,5680,837
|
|
20240508,111800,1446401670,5690,5690,5690,5690,5
|
|
20240508,111700,1446373220,5690,5690,5690,5690,0
|
|
20240508,111600,1446373220,5690,5680,5690,5680,333
|
|
20240508,111500,1444480740,5680,5690,5690,5680,23
|
|
20240508,111400,1444350070,5690,5690,5690,5690,2
|
|
20240508,111300,1444338690,5690,5690,5690,5690,1
|
|
20240508,111200,1444333000,5690,5690,5690,5690,7
|
|
20240508,111100,1444293170,5690,5690,5690,5680,143
|
|
20240508,111000,1443480530,5700,5690,5700,5690,465
|
|
20240508,110900,1440834670,5690,5690,5690,5680,269
|
|
20240508,110800,1439304120,5690,5690,5690,5680,53
|
|
20240508,110700,1439003050,5680,5680,5680,5680,322
|
|
20240508,110600,1437174090,5680,5680,5680,5680,232
|
|
20240508,110500,1435856330,5680,5670,5680,5670,342
|
|
20240508,110400,1433914190,5670,5670,5670,5670,0
|
|
20240508,110300,1433914190,5670,5670,5670,5670,74
|
|
20240508,110200,1433494610,5660,5660,5660,5660,578
|
|
20240508,110100,1430223130,5660,5660,5660,5660,108
|
|
20240508,110000,1429611850,5660,5660,5660,5660,74
|
|
20240508,105900,1429193010,5660,5660,5660,5660,0
|
|
20240508,105800,1429193010,5660,5660,5660,5660,10
|
|
20240508,105700,1429136410,5660,5660,5660,5660,304
|
|
20240508,105600,1427415770,5670,5670,5670,5670,0
|
|
20240508,105500,1427415770,5670,5670,5670,5670,0
|
|
20240508,105400,1427415770,5670,5680,5680,5670,118
|
|
20240508,105300,1426745710,5680,5680,5680,5680,0
|
|
20240508,105200,1426745710,5680,5680,5680,5680,1000
|
|
20240508,105100,1421065710,5680,5680,5680,5680,300
|
|
20240508,105000,1419361710,5680,5680,5680,5680,101
|
|
20240508,104900,1418788030,5680,5680,5680,5680,9
|
|
20240508,104800,1418736910,5680,5670,5680,5670,63
|
|
20240508,104700,1418379600,5670,5650,5670,5650,1189
|
|
20240508,104600,1411657970,5670,5670,5670,5670,0
|
|
20240508,104500,1411657970,5670,5670,5670,5670,1
|
|
20240508,104400,1411652300,5650,5660,5660,5650,3089
|
|
20240508,104300,1394198560,5660,5670,5670,5660,1249
|
|
20240508,104200,1387129190,5670,5670,5670,5670,0
|
|
20240508,104100,1387129190,5670,5670,5670,5660,2005
|
|
20240508,104000,1375780840,5670,5670,5670,5670,0
|
|
20240508,103900,1375780840,5670,5670,5670,5670,4
|
|
20240508,103800,1375758160,5680,5680,5680,5680,0
|
|
20240508,103700,1375758160,5680,5680,5680,5680,1
|
|
20240508,103600,1375752480,5660,5660,5660,5660,550
|
|
20240508,103500,1372639480,5660,5660,5660,5660,0
|
|
20240508,103400,1372639480,5660,5660,5660,5660,0
|
|
20240508,103300,1372639480,5660,5660,5660,5660,0
|
|
20240508,103200,1372639480,5660,5660,5660,5660,661
|
|
20240508,103100,1368898220,5660,5660,5660,5660,54
|
|
20240508,103000,1368592580,5650,5680,5680,5650,4947
|
|
20240508,102900,1340597290,5680,5680,5680,5680,536
|
|
20240508,102800,1337552810,5680,5680,5680,5680,200
|
|
20240508,102700,1336416810,5670,5670,5670,5670,0
|
|
20240508,102600,1336416810,5670,5670,5670,5670,0
|
|
20240508,102500,1336416810,5670,5670,5670,5670,1317
|
|
20240508,102400,1328949420,5670,5670,5670,5670,600
|
|
20240508,102300,1325547420,5680,5690,5690,5680,984
|
|
20240508,102200,1319958200,5680,5680,5680,5680,105
|
|
20240508,102100,1319361800,5690,5690,5690,5690,75
|
|
20240508,102000,1318935050,5690,5680,5690,5680,102
|
|
20240508,101900,1318355680,5680,5690,5690,5680,184
|
|
20240508,101800,1317309020,5680,5690,5690,5680,119
|
|
20240508,101700,1316632910,5690,5690,5690,5690,0
|
|
20240508,101600,1316632910,5690,5690,5690,5690,1
|
|
20240508,101500,1316627220,5670,5670,5670,5670,0
|
|
20240508,101400,1316627220,5670,5680,5680,5670,267
|
|
20240508,101300,1315110830,5690,5690,5690,5690,0
|
|
20240508,101200,1315110830,5690,5690,5690,5690,21
|
|
20240508,101100,1314991340,5680,5680,5680,5680,464
|
|
20240508,101000,1312355820,5680,5680,5680,5680,175
|
|
20240508,100900,1311361820,5680,5680,5690,5680,697
|
|
20240508,100800,1307402760,5700,5700,5700,5700,1
|
|
20240508,100700,1307397060,5680,5690,5700,5680,2010
|
|
20240508,100600,1295944430,5680,5680,5680,5680,16
|
|
20240508,100500,1295853550,5680,5700,5700,5680,821
|
|
20240508,100400,1291187560,5700,5700,5700,5690,802
|
|
20240508,100300,1286619160,5700,5690,5700,5690,10
|
|
20240508,100200,1286562200,5700,5700,5700,5700,0
|
|
20240508,100100,1286562200,5700,5700,5700,5700,207
|
|
20240508,100000,1285382300,5710,5700,5720,5680,1063
|
|
20240508,095900,1279314050,5680,5700,5700,5680,188
|
|
20240508,095800,1278243870,5700,5710,5710,5700,797
|
|
20240508,095700,1273698070,5700,5710,5710,5700,1033
|
|
20240508,095600,1267799680,5720,5690,5720,5680,11538
|
|
20240508,095500,1202006950,5690,5690,5690,5690,1
|
|
20240508,095400,1202001260,5690,5670,5690,5670,100
|
|
20240508,095300,1201434220,5670,5670,5670,5670,904
|
|
20240508,095200,1196308540,5670,5680,5680,5670,1288
|
|
20240508,095100,1189002700,5690,5690,5690,5690,0
|
|
20240508,095000,1189002700,5690,5680,5690,5680,2001
|
|
20240508,094900,1177637010,5680,5680,5680,5680,440
|
|
20240508,094800,1175137810,5680,5660,5680,5640,2004
|
|
20240508,094700,1163812010,5670,5660,5670,5660,736
|
|
20240508,094600,1159646230,5660,5650,5660,5640,3372
|
|
20240508,094500,1140596190,5650,5660,5660,5650,302
|
|
20240508,094400,1138889870,5660,5660,5670,5660,2018
|
|
20240508,094300,1127467940,5670,5670,5670,5670,6742
|
|
20240508,094200,1089240800,5670,5680,5680,5670,1298
|
|
20240508,094100,1081881120,5680,5660,5680,5660,301
|
|
20240508,094000,1080177440,5660,5680,5680,5650,10211
|
|
20240508,093900,1022343590,5680,5690,5710,5680,1246
|
|
20240508,093800,1015255580,5710,5690,5710,5690,3
|
|
20240508,093700,1015238490,5710,5710,5710,5710,1
|
|
20240508,093600,1015232780,5700,5700,5700,5680,1982
|
|
20240508,093500,1003952830,5690,5700,5700,5690,1116
|
|
20240508,093400,997602780,5690,5680,5690,5680,384
|
|
20240508,093300,995419820,5680,5680,5680,5680,36
|
|
20240508,093200,995215340,5690,5690,5700,5690,2232
|
|
20240508,093100,982515240,5690,5690,5690,5690,20
|
|
20240508,093000,982401440,5700,5710,5710,5700,2895
|
|
20240508,092900,965890340,5720,5720,5720,5710,1201
|
|
20240508,092800,959030940,5720,5720,5720,5710,1275
|
|
20240508,092700,951743750,5720,5700,5720,5700,1500
|
|
20240508,092600,943172750,5690,5680,5690,5680,654
|
|
20240508,092500,939453740,5690,5700,5700,5690,6788
|
|
20240508,092400,900797100,5710,5710,5720,5710,4089
|
|
20240508,092300,877443910,5720,5730,5730,5720,2338
|
|
20240508,092200,864061710,5730,5730,5740,5730,2546
|
|
20240508,092100,849467840,5740,5740,5740,5730,7392
|
|
20240508,092000,807058440,5730,5720,5730,5720,4763
|
|
20240508,091900,779801010,5720,5730,5740,5720,8114
|
|
20240508,091800,733324810,5730,5740,5740,5730,6363
|
|
20240508,091700,696809380,5740,5730,5750,5720,14753
|
|
20240508,091600,612206390,5720,5710,5730,5710,7179
|
|
20240508,091500,571134260,5710,5710,5730,5710,7457
|
|
20240508,091400,528468330,5710,5700,5720,5700,2941
|
|
20240508,091300,511684670,5710,5700,5720,5690,7227
|
|
20240508,091200,470446360,5710,5710,5710,5700,6476
|
|
20240508,091100,433485360,5710,5690,5710,5690,3116
|
|
20240508,091000,415726850,5700,5700,5700,5700,636
|
|
20240508,090900,412101650,5690,5700,5700,5680,12044
|
|
20240508,090800,343510100,5700,5690,5700,5680,6792
|
|
20240508,090700,304843150,5680,5680,5690,5680,2831
|
|
20240508,090600,288757530,5680,5680,5690,5680,4354
|
|
20240508,090500,264023010,5670,5670,5680,5660,6778
|
|
20240508,090400,225616640,5670,5660,5680,5660,4867
|
|
20240508,090300,198001530,5670,5650,5670,5630,5536
|
|
20240508,090200,166686060,5660,5670,5670,5650,4337
|
|
20240508,090100,142118160,5670,5630,5680,5630,9392
|
|
20240508,090000,88910600,5650,5640,5650,5610,15775
|