677 lines
33 KiB
CSV
677 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240514,201400,1863754205,3660,3660,3660,3660,5073
|
|
20240514,201300,1863754205,3660,3660,3660,3660,0
|
|
20240514,201200,1863754205,3660,3660,3660,3660,0
|
|
20240514,201100,1863754205,3660,3660,3660,3660,0
|
|
20240514,201000,1863754205,3660,3660,3660,3660,0
|
|
20240514,200900,1863754205,3660,3660,3660,3660,0
|
|
20240514,200800,1863754205,3660,3660,3660,3660,0
|
|
20240514,200700,1863754205,3660,3660,3660,3660,0
|
|
20240514,200600,1863754205,3660,3660,3660,3660,0
|
|
20240514,200500,1863754205,3660,3660,3660,3660,0
|
|
20240514,200400,1863754205,3660,3660,3660,3660,0
|
|
20240514,200300,1863754205,3660,3660,3660,3660,0
|
|
20240514,200200,1863754205,3660,3660,3660,3660,0
|
|
20240514,200100,1863754205,3660,3660,3660,3660,0
|
|
20240514,200000,1863754205,3660,3660,3660,3660,0
|
|
20240514,195900,1863754205,3660,3660,3660,3660,0
|
|
20240514,195800,1863754205,3660,3660,3660,3660,0
|
|
20240514,195700,1863754205,3660,3660,3660,3660,0
|
|
20240514,195600,1863754205,3660,3660,3660,3660,0
|
|
20240514,195500,1863754205,3660,3660,3660,3660,0
|
|
20240514,195400,1863754205,3660,3660,3660,3660,0
|
|
20240514,195300,1863754205,3660,3660,3660,3660,0
|
|
20240514,195200,1863754205,3660,3660,3660,3660,0
|
|
20240514,195100,1863754205,3660,3660,3660,3660,0
|
|
20240514,195000,1863754205,3660,3660,3660,3660,0
|
|
20240514,194900,1863754205,3660,3660,3660,3660,0
|
|
20240514,194800,1863754205,3660,3660,3660,3660,0
|
|
20240514,194700,1863754205,3660,3660,3660,3660,0
|
|
20240514,194600,1863754205,3660,3660,3660,3660,0
|
|
20240514,194500,1863754205,3660,3660,3660,3660,0
|
|
20240514,194400,1863754205,3660,3660,3660,3660,5073
|
|
20240514,194300,1863754205,3660,3660,3660,3660,0
|
|
20240514,194200,1863754205,3660,3660,3660,3660,0
|
|
20240514,194100,1863754205,3660,3660,3660,3660,0
|
|
20240514,194000,1863754205,3660,3660,3660,3660,0
|
|
20240514,193900,1863754205,3660,3660,3660,3660,0
|
|
20240514,193800,1863754205,3660,3660,3660,3660,0
|
|
20240514,193700,1863754205,3660,3660,3660,3660,0
|
|
20240514,193600,1863754205,3660,3660,3660,3660,0
|
|
20240514,193500,1863754205,3660,3660,3660,3660,0
|
|
20240514,193400,1863754205,3660,3660,3660,3660,0
|
|
20240514,193300,1863754205,3660,3660,3660,3660,0
|
|
20240514,193200,1863754205,3660,3660,3660,3660,0
|
|
20240514,193100,1863754205,3660,3660,3660,3660,0
|
|
20240514,193000,1863754205,3660,3660,3660,3660,0
|
|
20240514,192900,1863754205,3660,3660,3660,3660,0
|
|
20240514,192800,1863754205,3660,3660,3660,3660,0
|
|
20240514,192700,1863754205,3660,3660,3660,3660,0
|
|
20240514,192600,1863754205,3660,3660,3660,3660,0
|
|
20240514,192500,1863754205,3660,3660,3660,3660,0
|
|
20240514,192400,1863754205,3660,3660,3660,3660,0
|
|
20240514,192300,1863754205,3660,3660,3660,3660,0
|
|
20240514,192200,1863754205,3660,3660,3660,3660,0
|
|
20240514,192100,1863754205,3660,3660,3660,3660,0
|
|
20240514,192000,1863754205,3660,3660,3660,3660,0
|
|
20240514,191900,1863754205,3660,3660,3660,3660,0
|
|
20240514,191800,1863754205,3660,3660,3660,3660,0
|
|
20240514,191700,1863754205,3660,3660,3660,3660,0
|
|
20240514,191600,1863754205,3660,3660,3660,3660,0
|
|
20240514,191500,1863754205,3660,3660,3660,3660,0
|
|
20240514,191400,1863754205,3660,3660,3660,3660,5073
|
|
20240514,191300,1863754205,3660,3660,3660,3660,0
|
|
20240514,191200,1863754205,3660,3660,3660,3660,0
|
|
20240514,191100,1863754205,3660,3660,3660,3660,0
|
|
20240514,191000,1863754205,3660,3660,3660,3660,0
|
|
20240514,190900,1863754205,3660,3660,3660,3660,0
|
|
20240514,190800,1863754205,3660,3660,3660,3660,0
|
|
20240514,190700,1863754205,3660,3660,3660,3660,0
|
|
20240514,190600,1863754205,3660,3660,3660,3660,0
|
|
20240514,190500,1863754205,3660,3660,3660,3660,0
|
|
20240514,190400,1863754205,3660,3660,3660,3660,0
|
|
20240514,190300,1863754205,3660,3660,3660,3660,0
|
|
20240514,190200,1863754205,3660,3660,3660,3660,0
|
|
20240514,190100,1863754205,3660,3660,3660,3660,0
|
|
20240514,190000,1863754205,3660,3660,3660,3660,0
|
|
20240514,185900,1863754205,3660,3660,3660,3660,0
|
|
20240514,185800,1863754205,3660,3660,3660,3660,0
|
|
20240514,185700,1863754205,3660,3660,3660,3660,0
|
|
20240514,185600,1863754205,3660,3660,3660,3660,0
|
|
20240514,185500,1863754205,3660,3660,3660,3660,0
|
|
20240514,185400,1863754205,3660,3660,3660,3660,0
|
|
20240514,185300,1863754205,3660,3660,3660,3660,0
|
|
20240514,185200,1863754205,3660,3660,3660,3660,0
|
|
20240514,185100,1863754205,3660,3660,3660,3660,0
|
|
20240514,185000,1863754205,3660,3660,3660,3660,0
|
|
20240514,184900,1863754205,3660,3660,3660,3660,0
|
|
20240514,184800,1863754205,3660,3660,3660,3660,0
|
|
20240514,184700,1863754205,3660,3660,3660,3660,0
|
|
20240514,184600,1863754205,3660,3660,3660,3660,0
|
|
20240514,184500,1863754205,3660,3660,3660,3660,0
|
|
20240514,184400,1863754205,3660,3660,3660,3660,5073
|
|
20240514,184300,1863754205,3660,3660,3660,3660,0
|
|
20240514,184200,1863754205,3660,3660,3660,3660,0
|
|
20240514,184100,1863754205,3660,3660,3660,3660,0
|
|
20240514,184000,1863754205,3660,3660,3660,3660,0
|
|
20240514,183900,1863754205,3660,3660,3660,3660,0
|
|
20240514,183800,1863754205,3660,3660,3660,3660,0
|
|
20240514,183700,1863754205,3660,3660,3660,3660,0
|
|
20240514,183600,1863754205,3660,3660,3660,3660,0
|
|
20240514,183500,1863754205,3660,3660,3660,3660,0
|
|
20240514,183400,1863754205,3660,3660,3660,3660,0
|
|
20240514,183300,1863754205,3660,3660,3660,3660,0
|
|
20240514,183200,1863754205,3660,3660,3660,3660,0
|
|
20240514,183100,1863754205,3660,3660,3660,3660,0
|
|
20240514,183000,1863754205,3660,3660,3660,3660,0
|
|
20240514,182900,1863754205,3660,3660,3660,3660,0
|
|
20240514,182800,1863754205,3660,3660,3660,3660,0
|
|
20240514,182700,1863754205,3660,3660,3660,3660,0
|
|
20240514,182600,1863754205,3660,3660,3660,3660,0
|
|
20240514,182500,1863754205,3660,3660,3660,3660,0
|
|
20240514,182400,1863754205,3660,3660,3660,3660,0
|
|
20240514,182300,1863754205,3660,3660,3660,3660,0
|
|
20240514,182200,1863754205,3660,3660,3660,3660,0
|
|
20240514,182100,1863754205,3660,3660,3660,3660,0
|
|
20240514,182000,1863754205,3660,3660,3660,3660,0
|
|
20240514,181900,1863754205,3660,3660,3660,3660,0
|
|
20240514,181800,1863754205,3660,3660,3660,3660,0
|
|
20240514,181700,1863754205,3660,3660,3660,3660,0
|
|
20240514,181600,1863754205,3660,3660,3660,3660,0
|
|
20240514,181500,1863754205,3660,3660,3660,3660,0
|
|
20240514,181400,1863754205,3660,3660,3660,3660,5073
|
|
20240514,181300,1863754205,3660,3660,3660,3660,0
|
|
20240514,181200,1863754205,3660,3660,3660,3660,0
|
|
20240514,181100,1863754205,3660,3660,3660,3660,0
|
|
20240514,181000,1863754205,3660,3660,3660,3660,0
|
|
20240514,180900,1863754205,3660,3660,3660,3660,0
|
|
20240514,180800,1863754205,3660,3660,3660,3660,0
|
|
20240514,180700,1863754205,3660,3660,3660,3660,0
|
|
20240514,180600,1863754205,3660,3660,3660,3660,0
|
|
20240514,180500,1863754205,3660,3660,3660,3660,0
|
|
20240514,180400,1863754205,3660,3660,3660,3660,0
|
|
20240514,180300,1863754205,3660,3660,3660,3660,0
|
|
20240514,180200,1863754205,3660,3660,3660,3660,0
|
|
20240514,180100,1863754205,3660,3660,3660,3660,0
|
|
20240514,180000,1863754205,3660,3660,3660,3660,0
|
|
20240514,175900,1863754205,3660,3660,3660,3660,0
|
|
20240514,175800,1863754205,3660,3660,3660,3660,0
|
|
20240514,175700,1863754205,3660,3660,3660,3660,0
|
|
20240514,175600,1863754205,3660,3660,3660,3660,0
|
|
20240514,175500,1863754205,3660,3660,3660,3660,0
|
|
20240514,175400,1863754205,3660,3660,3660,3660,0
|
|
20240514,175300,1863754205,3660,3660,3660,3660,0
|
|
20240514,175200,1863754205,3660,3660,3660,3660,0
|
|
20240514,175100,1863754205,3660,3660,3660,3660,0
|
|
20240514,175000,1863754205,3660,3660,3660,3660,0
|
|
20240514,174900,1863754205,3660,3660,3660,3660,0
|
|
20240514,174800,1863754205,3660,3660,3660,3660,0
|
|
20240514,174700,1863754205,3660,3660,3660,3660,0
|
|
20240514,174600,1863754205,3660,3660,3660,3660,0
|
|
20240514,174500,1863754205,3660,3660,3660,3660,0
|
|
20240514,174400,1863754205,3660,3660,3660,3660,5073
|
|
20240514,174300,1863754205,3660,3660,3660,3660,0
|
|
20240514,174200,1863754205,3660,3660,3660,3660,0
|
|
20240514,174100,1863754205,3660,3660,3660,3660,0
|
|
20240514,174000,1863754205,3660,3660,3660,3660,0
|
|
20240514,173900,1863754205,3660,3660,3660,3660,0
|
|
20240514,173800,1863754205,3660,3660,3660,3660,0
|
|
20240514,173700,1863754205,3660,3660,3660,3660,0
|
|
20240514,173600,1863754205,3660,3660,3660,3660,0
|
|
20240514,173500,1863754205,3660,3660,3660,3660,0
|
|
20240514,173400,1863754205,3660,3660,3660,3660,0
|
|
20240514,173300,1863754205,3660,3660,3660,3660,0
|
|
20240514,173200,1863754205,3660,3660,3660,3660,0
|
|
20240514,173100,1863754205,3660,3660,3660,3660,0
|
|
20240514,173000,1863754205,3660,3660,3660,3660,0
|
|
20240514,172900,1863754205,3660,3660,3660,3660,0
|
|
20240514,172800,1863754205,3660,3660,3660,3660,0
|
|
20240514,172700,1863754205,3660,3660,3660,3660,0
|
|
20240514,172600,1863754205,3660,3660,3660,3660,0
|
|
20240514,172500,1863754205,3660,3660,3660,3660,0
|
|
20240514,172400,1863754205,3660,3660,3660,3660,0
|
|
20240514,172300,1863754205,3660,3660,3660,3660,0
|
|
20240514,172200,1863754205,3660,3660,3660,3660,0
|
|
20240514,172100,1863754205,3660,3660,3660,3660,0
|
|
20240514,172000,1863754205,3660,3660,3660,3660,0
|
|
20240514,171900,1863754205,3660,3660,3660,3660,0
|
|
20240514,171800,1863754205,3660,3660,3660,3660,0
|
|
20240514,171700,1863754205,3660,3660,3660,3660,0
|
|
20240514,171600,1863754205,3660,3660,3660,3660,0
|
|
20240514,171500,1863754205,3660,3660,3660,3660,0
|
|
20240514,171400,1863754205,3660,3660,3660,3660,5073
|
|
20240514,171300,1863754205,3660,3660,3660,3660,0
|
|
20240514,171200,1863754205,3660,3660,3660,3660,0
|
|
20240514,171100,1863754205,3660,3660,3660,3660,0
|
|
20240514,171000,1863754205,3660,3660,3660,3660,0
|
|
20240514,170900,1863754205,3660,3660,3660,3660,0
|
|
20240514,170800,1863754205,3660,3660,3660,3660,0
|
|
20240514,170700,1863754205,3660,3660,3660,3660,0
|
|
20240514,170600,1863754205,3660,3660,3660,3660,0
|
|
20240514,170500,1863754205,3660,3660,3660,3660,0
|
|
20240514,170400,1863754205,3660,3660,3660,3660,0
|
|
20240514,170300,1863754205,3660,3660,3660,3660,0
|
|
20240514,170200,1863754205,3660,3660,3660,3660,0
|
|
20240514,170100,1863754205,3660,3660,3660,3660,0
|
|
20240514,170000,1863754205,3660,3660,3660,3660,0
|
|
20240514,165900,1863754205,3660,3660,3660,3660,0
|
|
20240514,165800,1863754205,3660,3660,3660,3660,0
|
|
20240514,165700,1863754205,3660,3660,3660,3660,0
|
|
20240514,165600,1863754205,3660,3660,3660,3660,0
|
|
20240514,165500,1863754205,3660,3660,3660,3660,0
|
|
20240514,165400,1863754205,3660,3660,3660,3660,0
|
|
20240514,165300,1863754205,3660,3660,3660,3660,0
|
|
20240514,165200,1863754205,3660,3660,3660,3660,0
|
|
20240514,165100,1863754205,3660,3660,3660,3660,0
|
|
20240514,165000,1863754205,3660,3660,3660,3660,0
|
|
20240514,164900,1863754205,3660,3660,3660,3660,0
|
|
20240514,164800,1863754205,3660,3660,3660,3660,0
|
|
20240514,164700,1863754205,3660,3660,3660,3660,0
|
|
20240514,164600,1863754205,3660,3660,3660,3660,0
|
|
20240514,164500,1863754205,3660,3660,3660,3660,0
|
|
20240514,164400,1863754205,3660,3660,3660,3660,5073
|
|
20240514,164300,1863754205,3660,3660,3660,3660,0
|
|
20240514,164200,1863754205,3660,3660,3660,3660,0
|
|
20240514,164100,1863754205,3660,3660,3660,3660,0
|
|
20240514,164000,1863754205,3660,3660,3660,3660,0
|
|
20240514,163900,1863754205,3660,3660,3660,3660,0
|
|
20240514,163800,1863754205,3660,3660,3660,3660,0
|
|
20240514,163700,1863754205,3660,3660,3660,3660,0
|
|
20240514,163600,1863754205,3660,3660,3660,3660,0
|
|
20240514,163500,1863754205,3660,3660,3660,3660,0
|
|
20240514,163400,1863754205,3660,3660,3660,3660,0
|
|
20240514,163300,1863754205,3660,3660,3660,3660,0
|
|
20240514,163200,1863754205,3660,3660,3660,3660,0
|
|
20240514,163100,1863754205,3660,3660,3660,3660,0
|
|
20240514,163000,1863754205,3660,3660,3660,3660,0
|
|
20240514,162900,1863754205,3660,3660,3660,3660,0
|
|
20240514,162800,1863754205,3660,3660,3660,3660,0
|
|
20240514,162700,1863754205,3660,3660,3660,3660,0
|
|
20240514,162600,1863754205,3660,3660,3660,3660,0
|
|
20240514,162500,1863754205,3660,3660,3660,3660,0
|
|
20240514,162400,1863754205,3660,3660,3660,3660,0
|
|
20240514,162300,1863754205,3660,3660,3660,3660,0
|
|
20240514,162200,1863754205,3660,3660,3660,3660,0
|
|
20240514,162100,1863754205,3660,3660,3660,3660,0
|
|
20240514,162000,1863754205,3660,3660,3660,3660,0
|
|
20240514,161900,1863754205,3660,3660,3660,3660,0
|
|
20240514,161800,1863754205,3660,3660,3660,3660,0
|
|
20240514,161700,1863754205,3660,3660,3660,3660,0
|
|
20240514,161600,1863754205,3660,3660,3660,3660,0
|
|
20240514,161500,1863754205,3660,3660,3660,3660,0
|
|
20240514,161400,1863754205,3660,3660,3660,3660,5073
|
|
20240514,161300,1863754205,3660,3660,3660,3660,0
|
|
20240514,161200,1863754205,3660,3660,3660,3660,0
|
|
20240514,161100,1863754205,3660,3660,3660,3660,0
|
|
20240514,161000,1863754205,3660,3660,3660,3660,0
|
|
20240514,160900,1863754205,3660,3660,3660,3660,0
|
|
20240514,160800,1863754205,3660,3660,3660,3660,0
|
|
20240514,160700,1863754205,3660,3660,3660,3660,0
|
|
20240514,160600,1863754205,3660,3660,3660,3660,0
|
|
20240514,160500,1863754205,3660,3660,3660,3660,0
|
|
20240514,160400,1863754205,3660,3660,3660,3660,0
|
|
20240514,160300,1863754205,3660,3660,3660,3660,0
|
|
20240514,160200,1863754205,3660,3660,3660,3660,0
|
|
20240514,160100,1863754205,3660,3660,3660,3660,0
|
|
20240514,160000,1863754205,3660,3660,3660,3660,0
|
|
20240514,155900,1863754205,3660,3660,3660,3660,0
|
|
20240514,155800,1863754205,3660,3660,3660,3660,0
|
|
20240514,155700,1863754205,3660,3660,3660,3660,0
|
|
20240514,155600,1863754205,3660,3660,3660,3660,0
|
|
20240514,155500,1863754205,3660,3660,3660,3660,0
|
|
20240514,155400,1863754205,3660,3660,3660,3660,0
|
|
20240514,155300,1863754205,3660,3660,3660,3660,0
|
|
20240514,155200,1863754205,3660,3660,3660,3660,0
|
|
20240514,155100,1863754205,3660,3660,3660,3660,0
|
|
20240514,155000,1863754205,3660,3660,3660,3660,0
|
|
20240514,154900,1863754205,3660,3660,3660,3660,0
|
|
20240514,154800,1863754205,3660,3660,3660,3660,0
|
|
20240514,154700,1863754205,3660,3660,3660,3660,0
|
|
20240514,154600,1863754205,3660,3660,3660,3660,0
|
|
20240514,154500,1863754205,3660,3660,3660,3660,0
|
|
20240514,154400,1863754205,3660,3660,3660,3660,5073
|
|
20240514,154300,1863754205,3660,3660,3660,3660,0
|
|
20240514,154200,1863754205,3660,3660,3660,3660,0
|
|
20240514,154100,1863754205,3660,3660,3660,3660,0
|
|
20240514,154000,1863754205,3660,3660,3660,3660,0
|
|
20240514,153900,1863754205,3660,3660,3660,3660,0
|
|
20240514,153800,1863754205,3660,3660,3660,3660,0
|
|
20240514,153700,1863754205,3660,3660,3660,3660,0
|
|
20240514,153600,1863754205,3660,3660,3660,3660,0
|
|
20240514,153500,1863754205,3660,3660,3660,3660,0
|
|
20240514,153400,1863754205,3660,3660,3660,3660,0
|
|
20240514,153300,1863754205,3660,3660,3660,3660,0
|
|
20240514,153200,1863754205,3660,3660,3660,3660,0
|
|
20240514,153100,1863754205,3660,3660,3660,3660,0
|
|
20240514,153000,1863754205,3660,3660,3660,3660,5073
|
|
20240514,152900,1845187025,3660,3660,3660,3660,0
|
|
20240514,152800,1845187025,3660,3660,3660,3660,0
|
|
20240514,152700,1845187025,3660,3660,3660,3660,0
|
|
20240514,152600,1845187025,3660,3660,3660,3660,0
|
|
20240514,152500,1845187025,3660,3660,3660,3660,0
|
|
20240514,152400,1845187025,3660,3660,3660,3660,0
|
|
20240514,152300,1845187025,3660,3660,3660,3660,0
|
|
20240514,152200,1845187025,3660,3660,3660,3660,0
|
|
20240514,152100,1845187025,3660,3660,3660,3660,0
|
|
20240514,152000,1845187025,3660,3660,3660,3660,0
|
|
20240514,151900,1845187025,3660,3660,3675,3660,2839
|
|
20240514,151800,1834777035,3660,3655,3660,3655,449
|
|
20240514,151700,1833135935,3655,3660,3660,3655,87
|
|
20240514,151600,1832817935,3660,3660,3660,3660,4
|
|
20240514,151500,1832803295,3660,3660,3660,3660,209
|
|
20240514,151400,1832038355,3665,3665,3665,3665,0
|
|
20240514,151300,1832038355,3665,3665,3665,3665,0
|
|
20240514,151200,1832038355,3665,3665,3665,3665,90
|
|
20240514,151100,1831708505,3665,3660,3665,3660,139
|
|
20240514,151000,1831199085,3665,3660,3665,3660,4118
|
|
20240514,150900,1816112200,3665,3665,3665,3665,0
|
|
20240514,150800,1816112200,3665,3665,3665,3665,0
|
|
20240514,150700,1816112200,3665,3665,3665,3665,79
|
|
20240514,150600,1815822665,3665,3665,3665,3665,378
|
|
20240514,150500,1814437295,3670,3670,3670,3670,502
|
|
20240514,150400,1812594955,3670,3670,3675,3670,1557
|
|
20240514,150300,1806875750,3675,3670,3675,3670,5
|
|
20240514,150200,1806857390,3675,3660,3680,3660,10010
|
|
20240514,150100,1770093955,3660,3665,3665,3660,620
|
|
20240514,150000,1767824750,3665,3660,3665,3660,2915
|
|
20240514,145900,1757148340,3660,3665,3665,3660,315
|
|
20240514,145800,1755995340,3665,3665,3665,3665,350
|
|
20240514,145700,1754712590,3665,3660,3665,3660,978
|
|
20240514,145600,1751133105,3660,3660,3660,3660,0
|
|
20240514,145500,1751133105,3660,3655,3660,3650,1021
|
|
20240514,145400,1747402420,3655,3655,3655,3655,28
|
|
20240514,145300,1747300080,3655,3660,3660,3655,529
|
|
20240514,145200,1745366580,3650,3655,3655,3650,561
|
|
20240514,145100,1743316265,3655,3655,3660,3655,33
|
|
20240514,145000,1743195585,3655,3655,3655,3655,5
|
|
20240514,144900,1743177310,3655,3655,3655,3655,4
|
|
20240514,144800,1743162690,3650,3655,3660,3650,61
|
|
20240514,144700,1742939855,3655,3655,3655,3655,3
|
|
20240514,144600,1742928890,3655,3655,3655,3655,900
|
|
20240514,144500,1739639390,3660,3655,3660,3655,29
|
|
20240514,144400,1739533380,3655,3655,3655,3655,171
|
|
20240514,144300,1738908375,3660,3655,3660,3655,83
|
|
20240514,144200,1738604995,3660,3660,3660,3655,5
|
|
20240514,144100,1738586700,3655,3655,3655,3655,1187
|
|
20240514,144000,1734248215,3655,3655,3655,3655,3
|
|
20240514,143900,1734237250,3655,3655,3655,3655,100
|
|
20240514,143800,1733871750,3650,3655,3655,3650,92
|
|
20240514,143700,1733535885,3655,3650,3655,3650,2976
|
|
20240514,143600,1722670635,3655,3660,3660,3655,103
|
|
20240514,143500,1722294155,3660,3660,3660,3660,45
|
|
20240514,143400,1722129455,3655,3650,3655,3645,8073
|
|
20240514,143300,1692675890,3645,3640,3645,3640,3236
|
|
20240514,143200,1680891620,3635,3635,3640,3635,4108
|
|
20240514,143100,1665959025,3635,3635,3635,3635,4858
|
|
20240514,143000,1648300195,3635,3650,3650,3635,12119
|
|
20240514,142900,1604132675,3655,3655,3655,3655,500
|
|
20240514,142800,1602305175,3655,3655,3660,3655,8167
|
|
20240514,142700,1572454775,3655,3655,3655,3655,91
|
|
20240514,142600,1572122170,3655,3665,3665,3655,358
|
|
20240514,142500,1570812525,3660,3660,3660,3660,110
|
|
20240514,142400,1570409925,3660,3660,3660,3660,29
|
|
20240514,142300,1570303785,3660,3660,3660,3660,301
|
|
20240514,142200,1569202125,3660,3660,3660,3655,6700
|
|
20240514,142100,1544705895,3660,3660,3660,3660,0
|
|
20240514,142000,1544705895,3660,3660,3660,3660,3
|
|
20240514,141900,1544694915,3660,3660,3660,3660,440
|
|
20240514,141800,1543084515,3660,3660,3660,3660,3
|
|
20240514,141700,1543073535,3660,3665,3665,3660,1371
|
|
20240514,141600,1538055660,3660,3660,3660,3660,6085
|
|
20240514,141500,1515784560,3660,3660,3660,3660,0
|
|
20240514,141400,1515784560,3660,3660,3665,3660,1454
|
|
20240514,141300,1510462915,3665,3665,3665,3665,10
|
|
20240514,141200,1510426265,3665,3665,3665,3665,800
|
|
20240514,141100,1507494265,3665,3665,3665,3665,288
|
|
20240514,141000,1506438745,3665,3665,3665,3665,500
|
|
20240514,140900,1504606245,3665,3670,3670,3665,1308
|
|
20240514,140800,1499812420,3665,3665,3670,3665,149
|
|
20240514,140700,1499266330,3665,3665,3665,3665,418
|
|
20240514,140600,1497734360,3665,3665,3665,3665,200
|
|
20240514,140500,1497001360,3665,3670,3670,3665,712
|
|
20240514,140400,1494390820,3670,3670,3670,3670,510
|
|
20240514,140300,1492519120,3670,3670,3670,3665,766
|
|
20240514,140200,1489709670,3670,3670,3670,3670,1104
|
|
20240514,140100,1485657990,3670,3670,3670,3670,5
|
|
20240514,140000,1485639640,3670,3665,3670,3665,459
|
|
20240514,135900,1483956135,3670,3670,3670,3670,5
|
|
20240514,135800,1483937785,3665,3665,3665,3665,0
|
|
20240514,135700,1483937785,3665,3665,3665,3665,55
|
|
20240514,135600,1483736210,3665,3665,3665,3665,226
|
|
20240514,135500,1482907920,3665,3665,3665,3665,10
|
|
20240514,135400,1482871270,3665,3660,3665,3660,1256
|
|
20240514,135300,1478271810,3660,3670,3670,3660,4022
|
|
20240514,135200,1463536315,3675,3675,3675,3675,1047
|
|
20240514,135100,1459688590,3675,3675,3675,3675,402
|
|
20240514,135000,1458211240,3680,3680,3680,3680,50
|
|
20240514,134900,1458027240,3680,3680,3680,3680,1
|
|
20240514,134800,1458023560,3675,3675,3675,3675,3551
|
|
20240514,134700,1444973635,3665,3670,3670,3665,105
|
|
20240514,134600,1444588805,3665,3670,3670,3665,842
|
|
20240514,134500,1441501015,3670,3670,3670,3670,1
|
|
20240514,134400,1441497345,3670,3670,3670,3670,38
|
|
20240514,134300,1441357885,3670,3670,3670,3670,358
|
|
20240514,134200,1440044025,3670,3670,3670,3670,1114
|
|
20240514,134100,1435955645,3665,3665,3665,3665,287
|
|
20240514,134000,1434903790,3670,3670,3670,3670,276
|
|
20240514,133900,1433890870,3670,3670,3670,3670,991
|
|
20240514,133800,1430253900,3665,3665,3665,3665,9
|
|
20240514,133700,1430220915,3665,3665,3665,3665,125
|
|
20240514,133600,1429762790,3670,3670,3670,3670,27
|
|
20240514,133500,1429663700,3665,3660,3665,3660,842
|
|
20240514,133400,1426577775,3660,3660,3660,3660,666
|
|
20240514,133300,1424140215,3660,3655,3660,3655,2004
|
|
20240514,133200,1416815575,3660,3660,3660,3660,4
|
|
20240514,133100,1416800935,3660,3660,3660,3660,1726
|
|
20240514,133000,1410483775,3660,3670,3670,3660,1498
|
|
20240514,132900,1404995590,3670,3670,3670,3670,7
|
|
20240514,132800,1404969900,3670,3670,3670,3670,468
|
|
20240514,132700,1403252340,3670,3670,3670,3670,463
|
|
20240514,132600,1401553130,3670,3670,3670,3670,0
|
|
20240514,132500,1401553130,3670,3670,3670,3670,574
|
|
20240514,132400,1399446550,3670,3670,3670,3670,2
|
|
20240514,132300,1399439210,3670,3670,3670,3670,700
|
|
20240514,132200,1396870210,3670,3670,3670,3670,85
|
|
20240514,132100,1396558260,3670,3670,3670,3670,1434
|
|
20240514,132000,1391295480,3670,3665,3670,3665,1558
|
|
20240514,131900,1385585405,3660,3660,3660,3660,0
|
|
20240514,131800,1385585405,3660,3670,3670,3660,2945
|
|
20240514,131700,1374806280,3670,3670,3670,3665,522
|
|
20240514,131600,1372891045,3665,3665,3665,3665,287
|
|
20240514,131500,1371839190,3665,3665,3665,3665,213
|
|
20240514,131400,1371058545,3665,3665,3665,3665,311
|
|
20240514,131300,1369918730,3665,3670,3670,3665,225
|
|
20240514,131200,1369094100,3665,3665,3665,3665,496
|
|
20240514,131100,1367276260,3670,3670,3670,3670,0
|
|
20240514,131000,1367276260,3670,3660,3670,3660,70
|
|
20240514,130900,1367020030,3660,3665,3665,3660,4
|
|
20240514,130800,1367005385,3665,3665,3665,3665,83
|
|
20240514,130700,1366701190,3665,3665,3665,3665,524
|
|
20240514,130600,1364780730,3665,3665,3665,3665,1464
|
|
20240514,130500,1359415170,3665,3665,3665,3665,228
|
|
20240514,130400,1358579550,3665,3665,3665,3665,0
|
|
20240514,130300,1358579550,3665,3665,3665,3665,179
|
|
20240514,130200,1357923515,3665,3665,3665,3665,1028
|
|
20240514,130100,1354155895,3665,3670,3670,3665,297
|
|
20240514,130000,1353066890,3670,3670,3670,3670,104
|
|
20240514,125900,1352685210,3665,3665,3665,3665,0
|
|
20240514,125800,1352685210,3665,3675,3680,3665,2545
|
|
20240514,125700,1343333940,3675,3670,3675,3670,4393
|
|
20240514,125600,1327207625,3670,3670,3670,3670,149
|
|
20240514,125500,1326660795,3670,3670,3670,3670,0
|
|
20240514,125400,1326660795,3670,3670,3670,3670,17
|
|
20240514,125300,1326598405,3670,3670,3670,3670,943
|
|
20240514,125200,1323137595,3670,3670,3670,3670,17
|
|
20240514,125100,1323075205,3675,3675,3675,3675,17
|
|
20240514,125000,1323012730,3675,3675,3675,3675,834
|
|
20240514,124900,1319947780,3675,3675,3675,3675,498
|
|
20240514,124800,1318117630,3670,3670,3670,3670,0
|
|
20240514,124700,1318117630,3670,3670,3670,3670,7
|
|
20240514,124600,1318091940,3670,3670,3670,3670,2556
|
|
20240514,124500,1308711420,3660,3660,3660,3660,0
|
|
20240514,124400,1308711420,3660,3670,3670,3660,2377
|
|
20240514,124300,1300000075,3665,3665,3665,3665,0
|
|
20240514,124200,1300000075,3665,3665,3665,3665,894
|
|
20240514,124100,1296723565,3660,3660,3660,3660,0
|
|
20240514,124000,1296723565,3660,3670,3670,3660,4965
|
|
20240514,123900,1278536980,3670,3665,3670,3665,42
|
|
20240514,123800,1278382900,3665,3665,3665,3665,18
|
|
20240514,123700,1278316930,3665,3670,3670,3665,3000
|
|
20240514,123600,1267314855,3675,3675,3680,3675,1535
|
|
20240514,123500,1261670920,3675,3675,3680,3675,184
|
|
20240514,123400,1260994385,3680,3680,3680,3680,1
|
|
20240514,123300,1260990705,3675,3675,3675,3675,1569
|
|
20240514,123200,1255224630,3675,3675,3675,3675,100
|
|
20240514,123100,1254857130,3675,3675,3675,3675,1519
|
|
20240514,123000,1249274805,3670,3670,3670,3670,331
|
|
20240514,122900,1248060035,3670,3670,3670,3670,0
|
|
20240514,122800,1248060035,3670,3670,3670,3670,17
|
|
20240514,122700,1247997645,3670,3670,3670,3670,0
|
|
20240514,122600,1247997645,3670,3670,3670,3670,0
|
|
20240514,122500,1247997645,3670,3665,3670,3665,2688
|
|
20240514,122400,1238133235,3665,3665,3665,3665,252
|
|
20240514,122300,1237209655,3665,3665,3665,3665,0
|
|
20240514,122200,1237209655,3665,3665,3665,3665,500
|
|
20240514,122100,1235377155,3665,3665,3665,3665,5
|
|
20240514,122000,1235358830,3665,3665,3665,3665,621
|
|
20240514,121900,1233082865,3665,3665,3665,3665,3161
|
|
20240514,121800,1221497800,3665,3665,3665,3665,463
|
|
20240514,121700,1219800905,3665,3665,3665,3665,223
|
|
20240514,121600,1218983610,3670,3670,3670,3670,100
|
|
20240514,121500,1218616610,3670,3665,3670,3665,342
|
|
20240514,121400,1217362430,3665,3665,3665,3665,186
|
|
20240514,121300,1216680740,3670,3665,3670,3665,308
|
|
20240514,121200,1215551670,3665,3665,3665,3665,359
|
|
20240514,121100,1214235935,3665,3665,3665,3665,0
|
|
20240514,121000,1214235935,3665,3665,3665,3665,210
|
|
20240514,120900,1213466285,3670,3670,3670,3670,1
|
|
20240514,120800,1213462615,3670,3665,3670,3665,11
|
|
20240514,120700,1213422295,3665,3665,3665,3665,426
|
|
20240514,120600,1211861005,3665,3665,3665,3665,0
|
|
20240514,120500,1211861005,3665,3665,3665,3665,0
|
|
20240514,120400,1211861005,3665,3665,3665,3665,60
|
|
20240514,120300,1211641105,3665,3665,3665,3665,0
|
|
20240514,120200,1211641105,3665,3665,3665,3665,463
|
|
20240514,120100,1209944210,3670,3670,3670,3670,300
|
|
20240514,120000,1208843210,3670,3670,3670,3660,4164
|
|
20240514,115900,1193577915,3675,3675,3675,3675,775
|
|
20240514,115800,1190729790,3680,3680,3680,3680,0
|
|
20240514,115700,1190729790,3680,3680,3680,3680,0
|
|
20240514,115600,1190729790,3680,3680,3680,3680,0
|
|
20240514,115500,1190729790,3680,3675,3680,3675,41
|
|
20240514,115400,1190578915,3680,3675,3680,3675,382
|
|
20240514,115300,1189175030,3675,3675,3675,3675,0
|
|
20240514,115200,1189175030,3675,3675,3675,3675,0
|
|
20240514,115100,1189175030,3675,3675,3675,3675,1
|
|
20240514,115000,1189171355,3675,3675,3675,3675,1
|
|
20240514,114900,1189167680,3670,3670,3670,3670,0
|
|
20240514,114800,1189167680,3670,3675,3675,3670,5
|
|
20240514,114700,1189149325,3675,3675,3675,3675,1
|
|
20240514,114600,1189145650,3670,3670,3670,3670,966
|
|
20240514,114500,1185600430,3670,3670,3670,3670,600
|
|
20240514,114400,1183398430,3665,3665,3665,3665,0
|
|
20240514,114300,1183398430,3665,3670,3670,3660,4452
|
|
20240514,114200,1167075695,3670,3685,3690,3670,15476
|
|
20240514,114100,1110141430,3685,3685,3685,3685,500
|
|
20240514,114000,1108298930,3685,3685,3685,3685,0
|
|
20240514,113900,1108298930,3685,3685,3685,3685,1
|
|
20240514,113800,1108295245,3685,3685,3685,3685,0
|
|
20240514,113700,1108295245,3685,3685,3685,3685,3
|
|
20240514,113600,1108284190,3680,3680,3680,3680,130
|
|
20240514,113500,1107805790,3680,3680,3680,3680,3500
|
|
20240514,113400,1094925790,3675,3675,3675,3675,0
|
|
20240514,113300,1094925790,3675,3675,3675,3675,18
|
|
20240514,113200,1094859640,3675,3675,3675,3675,1983
|
|
20240514,113100,1087572115,3680,3680,3680,3680,3
|
|
20240514,113000,1087561075,3680,3680,3680,3680,0
|
|
20240514,112900,1087561075,3680,3680,3680,3680,15
|
|
20240514,112800,1087505875,3680,3680,3680,3680,0
|
|
20240514,112700,1087505875,3680,3680,3680,3680,100
|
|
20240514,112600,1087137875,3675,3675,3675,3675,151
|
|
20240514,112500,1086582950,3675,3675,3675,3675,887
|
|
20240514,112400,1083323225,3670,3675,3675,3670,155
|
|
20240514,112300,1082754100,3670,3670,3670,3670,0
|
|
20240514,112200,1082754100,3670,3670,3670,3670,3006
|
|
20240514,112100,1071722080,3675,3675,3675,3675,20
|
|
20240514,112000,1071648580,3675,3670,3675,3670,349
|
|
20240514,111900,1070367475,3665,3665,3665,3665,799
|
|
20240514,111800,1067439140,3665,3665,3665,3665,578
|
|
20240514,111700,1065320770,3665,3675,3675,3665,522
|
|
20240514,111600,1063405040,3670,3670,3670,3670,428
|
|
20240514,111500,1061834280,3670,3665,3670,3665,595
|
|
20240514,111400,1059652250,3665,3665,3665,3665,0
|
|
20240514,111300,1059652250,3665,3665,3665,3665,0
|
|
20240514,111200,1059652250,3665,3665,3665,3665,50
|
|
20240514,111100,1059469000,3660,3660,3660,3660,0
|
|
20240514,111000,1059469000,3660,3660,3660,3660,1366
|
|
20240514,110900,1054469440,3655,3655,3655,3650,115
|
|
20240514,110800,1054049130,3655,3655,3660,3655,1216
|
|
20240514,110700,1049604635,3660,3665,3665,3660,472
|
|
20240514,110600,1047877105,3665,3665,3665,3665,995
|
|
20240514,110500,1044230430,3675,3665,3675,3665,47
|
|
20240514,110400,1044058165,3675,3675,3675,3670,39
|
|
20240514,110300,1043915020,3670,3670,3670,3670,1186
|
|
20240514,110200,1039562400,3670,3670,3670,3670,1
|
|
20240514,110100,1039558730,3670,3660,3670,3660,1590
|
|
20240514,110000,1033731615,3660,3660,3660,3660,3
|
|
20240514,105900,1033720635,3660,3665,3665,3660,1453
|
|
20240514,105800,1028397640,3665,3660,3665,3660,603
|
|
20240514,105700,1026188160,3660,3660,3660,3660,3
|
|
20240514,105600,1026177180,3660,3660,3660,3660,1003
|
|
20240514,105500,1022506200,3660,3660,3660,3660,0
|
|
20240514,105400,1022506200,3660,3655,3660,3655,1421
|
|
20240514,105300,1017312175,3650,3650,3655,3650,1473
|
|
20240514,105200,1011935720,3645,3645,3645,3640,433
|
|
20240514,105100,1010358095,3645,3645,3645,3645,120
|
|
20240514,105000,1009920695,3645,3640,3645,3640,22
|
|
20240514,104900,1009840550,3635,3635,3635,3635,3382
|
|
20240514,104800,997546980,3635,3635,3635,3635,2625
|
|
20240514,104700,988005105,3645,3645,3645,3645,15
|
|
20240514,104600,987950430,3645,3645,3645,3645,104
|
|
20240514,104500,987571350,3640,3635,3640,3635,1340
|
|
20240514,104400,982695450,3635,3635,3635,3635,314
|
|
20240514,104300,981554060,3635,3635,3635,3635,814
|
|
20240514,104200,978595170,3635,3650,3650,3635,52982
|
|
20240514,104100,785495420,3650,3650,3650,3650,550
|
|
20240514,104000,783487920,3655,3655,3655,3650,3259
|
|
20240514,103900,771592530,3655,3655,3655,3655,115
|
|
20240514,103800,771172205,3655,3655,3655,3655,3
|
|
20240514,103700,771161240,3650,3655,3660,3650,3913
|
|
20240514,103600,756876240,3655,3655,3655,3655,1
|
|
20240514,103500,756872585,3650,3660,3660,3650,3045
|
|
20240514,103400,745757550,3650,3655,3660,3650,2550
|
|
20240514,103300,736439050,3660,3660,3660,3660,53
|
|
20240514,103200,736245070,3660,3660,3660,3655,5052
|
|
20240514,103100,717778675,3660,3660,3660,3660,885
|
|
20240514,103000,714539575,3655,3655,3655,3655,273
|
|
20240514,102900,713541760,3660,3660,3660,3660,8710
|
|
20240514,102800,681663160,3660,3660,3660,3660,0
|
|
20240514,102700,681663160,3660,3660,3665,3660,6757
|
|
20240514,102600,656925260,3660,3665,3665,3660,1035
|
|
20240514,102500,653134635,3670,3665,3670,3660,2085
|
|
20240514,102400,645502930,3670,3665,3670,3665,117
|
|
20240514,102300,645073615,3665,3665,3665,3665,10
|
|
20240514,102200,645036965,3660,3665,3665,3660,380
|
|
20240514,102100,643644365,3665,3670,3670,3665,176
|
|
20240514,102000,642999320,3670,3665,3670,3665,556
|
|
20240514,101900,640961530,3665,3665,3670,3665,255
|
|
20240514,101800,640026705,3665,3665,3665,3665,216
|
|
20240514,101700,639235065,3665,3665,3665,3665,337
|
|
20240514,101600,637999960,3665,3665,3665,3660,9943
|
|
20240514,101500,601568250,3670,3670,3670,3670,80
|
|
20240514,101400,601274650,3670,3670,3670,3670,1
|
|
20240514,101300,601270980,3670,3670,3670,3670,151
|
|
20240514,101200,600716810,3670,3670,3670,3670,207
|
|
20240514,101100,599957120,3670,3670,3670,3670,400
|
|
20240514,101000,598489120,3670,3670,3670,3670,501
|
|
20240514,100900,596650450,3670,3670,3670,3670,11
|
|
20240514,100800,596610080,3670,3670,3670,3670,924
|
|
20240514,100700,593219000,3670,3670,3670,3670,127
|
|
20240514,100600,592752910,3675,3675,3675,3675,0
|
|
20240514,100500,592752910,3675,3670,3675,3670,52
|
|
20240514,100400,592562040,3670,3670,3670,3665,859
|
|
20240514,100300,589409760,3670,3675,3675,3670,203
|
|
20240514,100200,588664735,3675,3670,3675,3670,6
|
|
20240514,100100,588642710,3670,3675,3675,3670,300
|
|
20240514,100000,587541205,3680,3675,3680,3675,2
|
|
20240514,095900,587533850,3670,3675,3675,3670,1022
|
|
20240514,095800,583779640,3680,3680,3680,3680,1
|
|
20240514,095700,583775960,3685,3685,3685,3685,0
|
|
20240514,095600,583775960,3685,3685,3685,3685,5591
|
|
20240514,095500,563173125,3685,3680,3685,3680,1695
|
|
20240514,095400,556927055,3685,3690,3690,3680,2936
|
|
20240514,095300,546114200,3685,3700,3700,3685,12324
|
|
20240514,095200,500581395,3695,3705,3705,3695,87
|
|
20240514,095100,500259640,3705,3710,3710,3700,2827
|
|
20240514,095000,489797730,3710,3705,3710,3705,1956
|
|
20240514,094900,482545135,3705,3705,3705,3705,463
|
|
20240514,094800,480829720,3700,3695,3700,3695,1028
|
|
20240514,094700,477026245,3695,3700,3700,3695,1615
|
|
20240514,094600,471058770,3700,3695,3700,3695,50
|
|
20240514,094500,470873880,3700,3700,3700,3695,85
|
|
20240514,094400,470559385,3700,3705,3705,3695,1801
|
|
20240514,094300,463902865,3705,3695,3705,3690,4480
|
|
20240514,094200,447341925,3695,3690,3695,3690,519
|
|
20240514,094100,445425715,3690,3695,3695,3690,12
|
|
20240514,094000,445381380,3695,3690,3695,3690,410
|
|
20240514,093900,443868470,3685,3685,3685,3685,131
|
|
20240514,093800,443385735,3685,3675,3685,3675,3006
|
|
20240514,093700,432327025,3670,3670,3670,3670,134
|
|
20240514,093600,431835245,3665,3660,3665,3660,106
|
|
20240514,093500,431446765,3660,3665,3665,3660,1667
|
|
20240514,093400,425337215,3660,3660,3670,3660,4686
|
|
20240514,093300,408167300,3660,3655,3665,3650,2855
|
|
20240514,093200,397728035,3655,3650,3655,3645,3139
|
|
20240514,093100,386267745,3655,3655,3655,3650,450
|
|
20240514,093000,384623010,3660,3655,3660,3650,4398
|
|
20240514,092900,368563565,3655,3650,3655,3650,846
|
|
20240514,092800,365474360,3650,3650,3655,3650,307
|
|
20240514,092700,364353695,3650,3655,3655,3650,1823
|
|
20240514,092600,357697225,3655,3650,3655,3650,3682
|
|
20240514,092500,344257645,3650,3670,3670,3650,9569
|
|
20240514,092400,309238240,3675,3675,3675,3670,107
|
|
20240514,092300,308845025,3675,3680,3680,3675,1865
|
|
20240514,092200,301991100,3680,3680,3680,3680,270
|
|
20240514,092100,300997500,3680,3675,3685,3675,3536
|
|
20240514,092000,287993245,3675,3675,3675,3675,1
|
|
20240514,091900,287989570,3675,3665,3675,3665,2467
|
|
20240514,091800,278935405,3670,3675,3675,3670,394
|
|
20240514,091700,277489175,3675,3670,3675,3670,2492
|
|
20240514,091600,268336985,3665,3655,3665,3655,864
|
|
20240514,091500,265171585,3655,3675,3675,3650,12469
|
|
20240514,091400,219550655,3680,3685,3685,3675,3422
|
|
20240514,091300,206963875,3690,3690,3690,3685,544
|
|
20240514,091200,204957035,3695,3680,3695,3675,782
|
|
20240514,091100,202080025,3680,3680,3700,3680,3932
|
|
20240514,091000,187600130,3680,3680,3680,3680,2688
|
|
20240514,090900,177708290,3680,3675,3690,3675,2332
|
|
20240514,090800,169134230,3675,3680,3680,3675,1122
|
|
20240514,090700,165010380,3680,3680,3680,3675,1046
|
|
20240514,090600,161163015,3680,3685,3685,3680,2010
|
|
20240514,090500,153756175,3690,3695,3700,3685,2212
|
|
20240514,090400,145589255,3690,3690,3690,3680,4146
|
|
20240514,090300,130324360,3680,3680,3700,3680,4473
|
|
20240514,090200,113842635,3680,3675,3690,3675,5840
|
|
20240514,090100,92335570,3675,3705,3715,3675,14159
|
|
20240514,090000,39972815,3705,3695,3730,3695,10773
|